{"t":"RILY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-08-13",94.9571,94.9571,93.925,93.925,98687.0],["2007-08-14",93.8218,93.925,93.5122,93.6154,65786.0],["2007-08-15",93.925,93.925,93.4089,93.4089,12741.0],["2007-08-16",92.9961,92.9961,91.8607,92.48,3050.0],["2007-08-17",93.3057,93.3057,92.3768,92.8929,5141.0],["2007-08-20",92.5832,92.996,92.5832,92.996,177.0],["2007-08-21",92.6864,92.6864,92.6864,92.6864,813.0],["2007-08-22",92.6864,94.4411,92.6864,93.6154,65468.0],["2007-08-23",93.2025,93.6154,92.8929,92.8929,1055.0],["2007-08-24",93.925,93.925,93.2025,93.2025,71.0],["2007-08-27",92.8928,93.0993,92.8928,93.0993,51.0],["2007-08-28",93.0993,93.2025,92.48,92.996,54656.0],["2007-08-29",93.925,93.925,92.8928,93.2025,207.0],["2007-08-30",93.2025,93.2025,92.8929,92.8929,1762.0],["2007-08-31",92.9961,93.0993,92.8928,93.0993,29846.0],["2007-09-04",93.0993,93.0993,92.8929,92.8929,7626.0],["2007-09-05",92.8929,92.8929,92.8929,92.8929,8676.0],["2007-09-06",92.9961,92.9961,92.8929,92.8929,177.0],["2007-09-07",92.8929,92.8929,92.8929,92.8929,8651.0],["2007-09-10",92.8928,92.996,92.8928,92.996,6186.0],["2007-09-11",93.2025,93.2025,93.0993,93.0993,91.0],["2007-09-12",93.0993,93.4089,92.9961,93.2025,8843.0],["2007-09-13",92.996,93.0993,92.996,92.996,1985.0],["2007-09-14",93.0993,93.5121,93.0993,93.5121,6908.0],["2007-09-17",93.0993,93.5121,93.0993,93.3057,333.0],["2007-09-18",93.4089,93.4089,92.9961,93.3057,5474.0],["2007-09-19",93.4089,93.5122,93.4089,93.4089,12953.0],["2007-09-20",93.4089,93.6153,93.2025,93.2025,30214.0],["2007-09-21",93.3057,93.6154,93.2025,93.6154,2454.0],["2007-09-24",93.3057,93.3057,93.2025,93.2025,3747.0],["2007-09-25",93.4089,93.4089,93.2025,93.3057,4111.0],["2007-09-26",93.3057,93.3057,93.2025,93.2025,17438.0],["2007-09-27",93.6153,93.6153,93.2025,93.2025,12489.0],["2007-09-28",93.2025,94.1314,91.035,91.035,118640.0],["2007-10-01",91.9639,93.4089,91.9639,92.8929,13579.0],["2007-10-02",93.2025,94.1314,93.0993,93.3057,13711.0],["2007-10-03",92.996,93.7185,92.48,92.996,39774.0],["2007-10-04",93.0993,93.925,92.8928,93.2025,12221.0],["2007-10-05",94.3379,94.4411,93.3057,93.925,10393.0],["2007-10-08",93.6154,93.925,93.2025,93.6154,1050.0],["2007-10-09",93.6153,94.5443,92.8928,93.7186,8535.0],["2007-10-10",93.7186,93.7186,93.3057,93.7186,2086.0],["2007-10-11",93.7186,94.1314,92.9961,93.0993,3000.0],["2007-10-12",92.9961,94.1314,92.9961,93.7186,5686.0],["2007-10-15",93.5121,93.925,93.4089,93.7186,10272.0],["2007-10-16",93.6153,93.6153,93.0993,93.0993,9156.0],["2007-10-17",93.7186,93.7186,93.0993,93.4089,5570.0],["2007-10-18",93.2025,93.4089,93.0993,93.4089,2252.0],["2007-10-19",93.4089,93.5122,90.3125,93.4089,5833.0],["2007-10-22",93.2025,93.6153,92.8928,93.0993,6181.0],["2007-10-23",93.5121,93.6153,93.3057,93.5121,8181.0],["2007-10-24",93.3057,93.6153,92.9961,93.2025,3611.0],["2007-10-25",93.6154,93.925,93.2025,93.925,19786.0],["2007-10-26",93.925,93.925,93.4089,93.7186,10534.0],["2007-10-29",93.7186,93.8218,93.4089,93.8218,5505.0],["2007-10-30",93.6153,94.4411,93.6153,94.2346,4777.0],["2007-10-31",94.1314,95.37,93.7186,94.3379,4954.0],["2007-11-01",93.925,94.2347,93.4089,93.4089,7676.0],["2007-11-02",94.3379,95.5764,93.3057,94.1314,8661.0],["2007-11-05",93.925,94.4411,93.7186,93.8218,2328.0],["2007-11-06",93.8218,95.9893,93.8218,95.4732,9555.0],["2007-11-07",94.5443,94.9571,93.925,94.6475,10984.0],["2007-11-08",95.2668,95.37,94.4411,95.37,4767.0],["2007-11-09",94.6475,95.2668,94.4411,94.6475,1853.0],["2007-11-12",94.9571,95.37,94.9571,95.2668,2788.0],["2007-11-13",95.2668,95.37,94.4411,95.37,6141.0],["2007-11-14",95.2668,95.2668,94.4411,95.1636,11554.0],["2007-11-15",94.8539,95.2668,94.5443,95.2668,2091.0],["2007-11-16",95.2668,95.37,94.4411,95.37,3262.0],["2007-11-19",94.6475,95.2668,94.4411,94.7507,4267.0],["2007-11-20",94.5443,96.1957,94.5443,96.1957,10620.0],["2007-11-21",95.4732,95.9893,95.0604,95.5764,1808.0],["2007-11-23",95.6796,95.9893,95.4732,95.9893,3313.0],["2007-11-26",95.7829,96.2989,94.8539,95.5764,17120.0],["2007-11-27",95.6796,95.7829,95.1636,95.1636,10868.0],["2007-11-28",95.6797,95.9893,94.7507,95.7829,8686.0],["2007-11-29",95.7828,96.1957,94.2346,94.8539,1429.0],["2007-11-30",95.8861,95.8861,94.5443,94.5443,4510.0],["2007-12-03",94.5443,94.7507,94.441,94.441,2858.0],["2007-12-04",94.4411,95.2668,94.4411,94.6475,3419.0],["2007-12-05",94.8539,94.8539,94.4411,94.8539,2591.0],["2007-12-06",94.4411,94.9571,94.4411,94.9571,1914.0],["2007-12-07",94.9571,96.1957,94.1314,96.1957,1919.0],["2007-12-10",95.8861,96.0925,94.5443,94.9571,2015.0],["2007-12-11",95.4732,95.4732,94.6475,95.1636,3348.0],["2007-12-12",95.37,95.7829,94.3379,95.37,12160.0],["2007-12-13",94.3379,96.9182,93.6154,96.2989,2565.0],["2007-12-14",95.5764,96.1957,94.1314,95.1636,8408.0],["2007-12-17",95.4732,95.9893,94.441,94.441,4005.0],["2007-12-18",95.4732,96.1957,93.925,95.8861,14488.0],["2007-12-19",95.8861,95.9893,95.4732,95.9893,10216.0],["2007-12-20",95.9892,96.1957,95.1635,96.0925,10529.0],["2007-12-21",96.5053,96.9182,96.0925,96.7118,20887.0],["2007-12-24",96.7118,96.7118,95.6796,96.5054,4020.0],["2007-12-26",96.5053,96.5053,95.2668,95.4732,8024.0],["2007-12-27",95.8861,95.9893,94.9571,95.0604,5237.0],["2007-12-28",95.4732,95.4732,94.4411,94.5443,2338.0],["2007-12-31",94.0282,94.8539,93.925,94.441,2778.0],["2008-01-02",93.925,95.1635,93.925,94.441,4378.0],["2008-01-03",94.7507,95.1636,94.3378,94.8539,4459.0],["2008-01-04",94.4411,94.8539,94.0282,94.0282,2197.0],["2008-01-07",94.6475,95.9893,94.1314,95.37,1863.0],["2008-01-08",95.4732,95.7829,94.4411,94.5443,3848.0],["2008-01-09",94.5443,95.7829,94.4411,95.7829,9762.0],["2008-01-10",95.1636,96.1957,94.6475,95.2668,2974.0],["2008-01-11",95.2668,95.9893,94.2346,94.2346,2156.0],["2008-01-14",94.9571,95.5764,94.5443,94.5443,1076.0],["2008-01-15",94.4411,94.9571,94.4411,94.6475,3722.0],["2008-01-16",94.7507,95.4732,94.5443,94.6475,8030.0],["2008-01-17",95.1636,95.1636,94.5443,94.5443,4363.0],["2008-01-18",93.2025,95.4732,93.2025,94.6475,4101.0],["2008-01-22",94.8539,94.8539,93.925,94.2346,6020.0],["2008-01-23",94.0282,94.8539,94.0282,94.5443,4893.0],["2008-01-24",94.7507,94.7507,93.8218,94.0282,3131.0],["2008-01-25",94.7507,94.7507,94.0282,94.2346,1449.0],["2008-01-28",94.2346,94.7507,94.1314,94.7507,980.0],["2008-01-29",94.8539,94.8539,94.1314,94.2346,2096.0],["2008-01-30",94.0282,95.4732,94.0282,94.441,5924.0],["2008-01-31",94.1314,95.2668,94.0282,94.5443,9888.0],["2008-02-01",94.4411,94.8539,94.0282,94.6475,13165.0],["2008-02-04",94.5443,94.7507,94.1314,94.441,7994.0],["2008-02-05",94.441,94.9571,94.441,94.441,7792.0],["2008-02-06",95.0604,95.1636,94.4411,94.7507,1884.0],["2008-02-07",94.4411,95.1636,94.4411,94.8539,1631.0],["2008-02-08",94.5443,95.1636,94.5443,95.0604,1717.0],["2008-02-11",94.9571,95.1636,94.6475,95.1636,15256.0],["2008-02-12",95.0604,95.37,94.6475,95.37,4247.0],["2008-02-13",95.1636,95.1636,94.9571,95.1636,6040.0],["2008-02-14",95.1636,95.1636,94.6475,94.6475,22346.0],["2008-02-15",94.6475,95.0603,94.0282,94.0282,4818.0],["2008-02-19",94.8539,94.8539,93.925,93.925,2651.0],["2008-02-20",93.4089,94.8539,93.4089,94.7507,1646.0],["2008-02-21",95.0603,95.2668,94.441,94.441,2374.0],["2008-02-22",94.4411,95.37,94.3379,95.37,3782.0],["2008-02-25",95.37,95.37,94.5443,95.37,3136.0],["2008-02-26",95.0603,96.6085,95.0603,95.4732,2379.0],["2008-02-27",95.0604,96.1957,94.9571,95.5764,1353.0],["2008-02-28",94.8539,95.9893,94.8539,95.4732,2671.0],["2008-02-29",94.5443,95.7828,94.2346,94.9571,3293.0],["2008-03-03",94.9571,95.7828,94.6475,94.6475,2752.0],["2008-03-04",94.6475,95.7828,94.4411,95.2668,1328.0],["2008-03-05",95.8861,95.8861,94.6475,95.2668,838.0],["2008-03-06",94.9571,95.1636,94.5443,95.1636,2964.0],["2008-03-07",94.4411,96.1957,94.4411,95.1636,52576.0],["2008-03-10",95.7828,95.9893,94.4411,95.9893,1954.0],["2008-03-11",96.0925,96.1957,95.2668,96.1957,4262.0],["2008-03-12",96.1957,96.1957,95.0603,95.9893,3565.0],["2008-03-13",97.0214,98.5696,97.0214,97.8471,190370.0],["2008-03-14",98.26,98.4664,97.2278,97.4343,107287.0],["2008-03-17",97.0215,98.0536,97.0215,97.5375,11519.0],["2008-03-18",97.9504,97.9504,97.2279,97.9504,10332.0],["2008-03-19",97.9504,97.9504,97.5375,97.5375,4575.0],["2008-03-20",95.6796,98.0536,95.6796,97.8471,24629.0],["2008-03-24",98.0536,98.0536,97.5375,97.8471,2833.0],["2008-03-25",98.0536,98.0536,97.2279,97.9504,1656.0],["2008-03-26",97.4343,97.8471,97.4343,97.8471,4929.0],["2008-03-27",98.0536,98.0536,97.1247,97.5375,1621.0],["2008-03-28",97.4343,97.8471,97.4343,97.6407,23195.0],["2008-03-31",97.7439,97.8471,96.2989,97.7439,5277.0],["2008-04-01",98.0536,98.0536,97.2278,97.6407,4469.0],["2008-04-02",97.5375,98.0536,97.4343,97.8471,30462.0],["2008-04-03",98.0535,98.0535,97.331,97.7439,24184.0],["2008-04-04",97.8471,97.8471,97.0214,97.1246,4424.0],["2008-04-07",97.4343,97.5375,96.9182,97.0214,37744.0],["2008-04-08",97.0214,97.3311,96.9182,97.0214,2207.0],["2008-04-09",97.4343,97.4343,96.6086,96.9182,2303.0],["2008-04-10",97.2279,97.3311,96.7118,97.2279,9166.0],["2008-04-11",96.6086,97.0214,96.5054,96.6086,2611.0],["2008-04-14",96.4021,97.2279,96.4021,97.2279,3540.0],["2008-04-15",96.815,97.2279,96.815,97.0214,6378.0],["2008-04-16",97.2279,97.3311,96.815,97.0214,9272.0],["2008-04-17",96.7118,97.0214,95.2668,95.9893,13797.0],["2008-04-18",96.815,97.3311,96.0925,97.1246,3454.0],["2008-04-21",97.1246,97.1246,96.0925,96.5054,626.0],["2008-04-22",95.9893,96.1957,95.4732,95.6797,8484.0],["2008-04-23",96.0925,96.0925,95.1636,95.6797,2495.0],["2008-04-24",95.7829,95.9893,95.37,95.7829,3464.0],["2008-04-25",95.7829,95.7829,95.37,95.37,3848.0],["2008-04-28",95.5764,95.7829,94.9571,95.5764,15847.0],["2008-04-29",95.7828,95.7828,94.7507,94.8539,18124.0],["2008-04-30",95.5764,95.6796,94.8539,95.2668,9378.0],["2008-05-01",95.37,95.7829,94.6475,95.7829,54272.0],["2008-05-02",95.7829,95.8861,94.5443,94.7507,11817.0],["2008-05-05",94.4411,95.7829,92.8929,95.5764,2889.0],["2008-05-06",94.2346,95.7829,94.2346,95.37,2772.0],["2008-05-07",95.6796,95.7828,94.9571,95.2668,28144.0],["2008-05-08",95.6796,95.6796,94.9571,95.5764,2959.0],["2008-05-09",95.0603,95.4732,94.8539,95.4732,8827.0],["2008-05-12",94.8539,95.9893,94.8539,95.9893,2914.0],["2008-05-13",95.6797,95.8861,95.6797,95.6797,2106.0],["2008-05-14",95.5764,95.6796,95.4732,95.5764,1697.0],["2008-05-15",95.37,95.8861,95.0604,95.7829,1146.0],["2008-05-16",95.1636,95.6796,95.0604,95.37,5348.0],["2008-05-19",95.1636,95.5764,95.0604,95.1636,3353.0],["2008-05-20",94.9571,95.5764,94.9571,95.5764,2510.0],["2008-05-21",95.8861,95.8861,95.0604,95.8861,1677.0],["2008-05-22",95.6797,95.9893,95.4732,95.7829,2894.0],["2008-05-23",95.37,96.2989,95.1636,95.9893,5903.0],["2008-05-27",96.1957,96.815,95.7829,96.815,2626.0],["2008-05-28",96.815,96.815,96.1957,96.7118,1581.0],["2008-05-29",96.2989,96.7118,96.2989,96.7118,6186.0],["2008-05-30",96.6086,96.6086,95.5764,96.4021,2182.0],["2008-06-02",96.0925,97.0214,95.8861,96.7118,8434.0],["2008-06-03",96.815,96.815,95.9893,95.9893,1702.0],["2008-06-04",96.1957,99.705,95.9893,97.5375,3626.0],["2008-06-05",98.8793,98.8793,96.815,98.0536,3929.0],["2008-06-06",97.331,97.331,96.0925,96.0925,2879.0],["2008-06-09",95.9893,96.6086,95.9893,96.5054,3555.0],["2008-06-10",96.2989,97.2279,96.1957,97.0214,1853.0],["2008-06-11",96.6086,98.0536,96.2989,96.2989,1071.0],["2008-06-12",96.9182,96.9182,96.2989,96.4021,1333.0],["2008-06-13",96.815,97.0214,96.2989,97.0214,2530.0],["2008-06-16",96.815,97.0214,96.4022,97.0214,1586.0],["2008-06-17",96.9182,96.9182,96.4021,96.5054,1091.0],["2008-06-18",96.4021,97.0214,96.4021,96.6086,3990.0],["2008-06-19",96.6086,97.1246,96.4021,97.1246,3333.0],["2008-06-20",96.9182,97.1246,96.5053,97.1246,14110.0],["2008-06-23",97.1246,97.1246,95.9893,96.6086,11322.0],["2008-06-24",96.0925,96.9182,95.9893,95.9893,1884.0],["2008-06-25",96.0925,96.815,95.6796,96.4021,5636.0],["2008-06-26",95.5764,96.9182,95.4732,96.5054,13398.0],["2008-06-27",96.5054,97.0214,95.4732,96.4021,103000.0],["2008-06-30",96.4021,96.815,95.5764,95.9893,2631.0],["2008-07-01",95.7828,95.9893,95.1635,95.4732,16317.0],["2008-07-02",95.9893,95.9893,95.37,95.4732,20114.0],["2008-07-03",95.9893,95.9893,95.1636,95.1636,2303.0],["2008-07-07",95.1636,95.8861,95.1636,95.5764,2707.0],["2008-07-08",96.1957,96.815,95.6796,96.7118,4348.0],["2008-07-09",96.5054,96.9182,95.6796,96.5054,23887.0],["2008-07-10",96.5054,96.5054,95.5764,95.5764,1833.0],["2008-07-11",95.2668,95.9893,95.2668,95.9893,1672.0],["2008-07-14",95.37,95.9893,95.2668,95.8861,778.0],["2008-07-15",95.37,95.8861,95.2668,95.8861,1889.0],["2008-07-16",95.37,95.8861,95.2668,95.2668,495.0],["2008-07-17",95.2668,95.9893,95.2668,95.9893,1889.0],["2008-07-18",95.37,95.9893,95.37,95.4732,6242.0],["2008-07-21",95.5764,95.7829,95.4732,95.5764,20281.0],["2008-07-22",95.4732,95.8861,95.37,95.5764,13812.0],["2008-07-23",95.8861,95.9893,95.37,95.9893,298.0],["2008-07-24",95.4732,95.9893,95.4732,95.4732,414.0],["2008-07-25",95.5764,95.7828,95.4732,95.4732,116.0],["2008-07-28",95.6796,95.6796,95.37,95.5764,1879.0],["2008-07-29",95.4732,95.4732,95.37,95.37,621.0],["2008-07-30",95.6797,95.9893,95.37,95.7829,3586.0],["2008-07-31",95.8861,95.8861,95.37,95.37,7969.0],["2008-08-01",95.8861,95.9893,95.2668,95.2668,1434.0],["2008-08-04",95.5764,95.886,95.37,95.4732,1480.0],["2008-08-05",95.6797,95.6797,95.5764,95.6797,434.0],["2008-08-06",95.886,96.0925,95.6796,96.0925,712.0],["2008-08-07",95.8861,96.0925,95.6797,95.7829,1732.0],["2008-08-08",96.0925,96.815,96.0925,96.815,20.0],["2008-08-11",96.815,96.815,96.0925,96.0925,40.0],["2008-08-12",95.9893,96.5053,95.8861,95.9893,146.0],["2008-08-13",95.9893,96.7118,95.8861,95.9893,7151.0],["2008-08-14",95.9893,96.2989,95.8861,95.8861,752.0],["2008-08-15",95.9893,95.9893,95.9893,95.9893,258.0],["2008-08-18",95.8861,95.9893,95.7828,95.9893,1177.0],["2008-08-19",96.2989,96.2989,95.9893,95.9893,51.0],["2008-08-20",96.4021,96.4021,95.9893,95.9893,12125.0],["2008-08-21",95.6796,96.9182,95.6796,96.5054,86.0],["2008-08-22",96.5053,97.0214,95.9893,95.9893,1490.0],["2008-08-25",96.4021,96.4021,96.0925,96.0925,20.0],["2008-08-26",96.0925,96.0925,96.0925,96.0925,0.0],["2008-08-27",96.1957,97.4343,96.0925,97.1246,2177.0],["2008-08-28",97.5375,97.5375,97.3311,97.4343,30.0],["2008-08-29",97.4343,97.5375,97.3311,97.4343,313.0],["2008-09-02",97.4343,97.4343,96.6086,96.6086,146.0],["2008-09-03",96.7118,96.815,96.2989,96.815,91.0],["2008-09-04",97.0214,97.0214,96.5054,96.5054,263.0],["2008-09-05",96.9182,96.9182,96.2989,96.4021,268.0],["2008-09-08",97.6407,97.6407,96.2989,96.6086,5499.0],["2008-09-09",96.5054,96.6086,96.5054,96.5054,10060.0],["2008-09-10",97.3311,97.4343,96.6086,96.6086,131.0],["2008-09-11",97.0214,97.0214,96.2989,96.2989,1252.0],["2008-09-12",96.2989,96.2989,96.2989,96.2989,5.0],["2008-09-15",96.0925,97.0214,96.0925,96.1957,71.0],["2008-09-16",95.9893,95.9893,95.37,95.4732,21594.0],["2008-09-17",95.886,95.886,95.4732,95.4732,30.0],["2008-09-18",95.5764,97.0214,95.4732,97.0214,2121.0],["2008-09-19",95.0604,97.5375,95.0604,95.6797,4075.0],["2008-09-22",95.4732,95.5764,95.4732,95.4732,237.0],["2008-09-23",95.5764,95.5764,94.8539,94.8539,88092.0],["2008-09-24",94.9571,95.37,94.6475,94.7507,1803.0],["2008-09-25",94.5443,95.37,93.925,93.925,1055.0],["2008-09-26",93.4089,94.7507,92.9961,93.925,1025.0],["2008-09-29",93.5121,94.4411,91.8607,91.9639,3919.0],["2008-09-30",92.5832,93.925,92.2736,92.8929,1803.0],["2008-10-01",92.2736,92.48,92.2736,92.48,16958.0],["2008-10-02",92.6864,92.9961,92.1703,92.48,7075.0],["2008-10-03",93.8218,93.8218,91.5511,91.8607,414.0],["2008-10-06",91.8607,91.8607,88.7643,89.3836,23084.0],["2008-10-07",90.3125,90.6221,89.3836,89.6932,16519.0],["2008-10-08",88.8675,89.7964,88.7643,89.7964,31451.0],["2008-10-09",89.3836,89.7964,89.2803,89.6932,4040.0],["2008-10-10",89.4868,91.8607,89.4868,91.8607,65095.0],["2008-10-13",93.3057,93.4089,91.8607,93.4089,692.0],["2008-10-14",94.4411,94.5443,93.5121,93.5121,56.0],["2008-10-15",93.5121,93.5121,93.5121,93.5121,0.0],["2008-10-16",93.2025,93.925,93.2025,93.8218,404.0],["2008-10-17",93.2025,93.3057,92.9961,93.0993,10671.0],["2008-10-20",93.0993,93.925,92.9961,93.7186,338.0],["2008-10-21",93.7186,93.7186,93.7186,93.7186,0.0],["2008-10-22",93.3057,93.3057,92.9961,93.2025,616.0],["2008-10-23",93.2025,93.925,93.2025,93.2025,399.0],["2008-10-24",93.0993,93.5121,92.8928,92.996,18155.0],["2008-10-27",92.8928,93.4089,92.8928,93.2025,35431.0],["2008-10-28",93.4089,93.4089,92.9961,93.4089,7176.0],["2008-10-29",93.4089,93.8218,93.2025,93.8218,5409.0],["2008-10-30",93.3057,94.1314,93.2025,94.0282,141.0],["2008-10-31",93.4089,94.6475,93.4089,94.6475,96.0],["2008-11-03",93.6154,94.8539,93.4089,93.4089,343.0],["2008-11-04",93.2025,94.1314,93.2025,93.6154,9236.0],["2008-11-05",93.8218,93.8218,93.8218,93.8218,35.0],["2008-11-06",93.4089,94.3379,93.4089,94.3379,40.0],["2008-11-07",94.0282,94.441,93.8218,94.441,167.0],["2008-11-10",94.4411,94.4411,93.925,94.2346,581.0],["2008-11-11",93.925,94.5443,93.8218,93.925,10065.0],["2008-11-12",94.3379,94.4411,93.5121,94.1314,61.0],["2008-11-13",94.0282,94.1314,93.5121,93.8218,389.0],["2008-11-14",93.8218,94.0282,93.6154,93.6154,636.0],["2008-11-17",93.925,93.925,93.4089,93.925,6696.0],["2008-11-18",94.0282,94.1314,93.6154,94.1314,2611.0],["2008-11-19",94.1314,94.3379,94.0282,94.1314,667.0],["2008-11-20",94.1314,94.2346,93.925,94.0282,13458.0],["2008-11-21",94.1314,94.1314,93.925,93.925,9620.0],["2008-11-24",93.925,93.925,93.8218,93.8218,1399.0],["2008-11-25",93.925,93.925,93.925,93.925,15.0],["2008-11-26",94.5443,94.6475,94.441,94.441,162.0],["2008-11-28",94.441,94.441,94.441,94.441,0.0],["2008-12-01",94.5443,94.6475,94.5443,94.5443,25.0],["2008-12-02",94.0282,94.4411,93.925,94.0282,30.0],["2008-12-03",94.0282,94.1314,94.0282,94.1314,10358.0],["2008-12-04",94.0282,94.1314,93.925,94.1314,500.0],["2008-12-05",94.441,94.6475,94.3378,94.441,1404.0],["2008-12-08",94.1314,94.1314,93.925,93.925,101.0],["2008-12-09",94.0282,94.3378,93.925,94.0282,118852.0],["2008-12-10",94.8539,94.9571,94.1314,94.2346,3747.0],["2008-12-11",94.2346,94.2346,94.0282,94.0282,34683.0],["2008-12-12",93.925,94.2346,93.925,94.2346,15448.0],["2008-12-15",93.925,94.1314,93.5121,93.8218,39486.0],["2008-12-16",93.8218,94.2346,93.7186,93.8218,66089.0],["2008-12-17",94.0282,94.1314,93.4089,94.0282,23836.0],["2008-12-18",93.925,94.0282,93.925,94.0282,7222.0],["2008-12-19",94.0282,94.1314,94.0282,94.1314,6469.0],["2008-12-22",94.1314,94.1314,94.0282,94.1314,5181.0],["2008-12-23",94.3378,95.37,94.2346,94.9571,26533.0],["2008-12-24",94.8539,95.37,94.6475,95.37,662.0],["2008-12-26",95.37,95.37,95.2668,95.2668,157.0],["2008-12-29",95.2668,95.4732,94.6475,95.4732,3883.0],["2008-12-30",95.4732,95.6796,95.1636,95.5764,2151.0],["2008-12-31",95.5764,95.7829,95.37,95.37,778.0],["2009-01-02",95.37,95.6797,95.37,95.6797,7418.0],["2009-01-05",95.7829,96.5054,95.6796,96.5054,6242.0],["2009-01-06",95.8861,96.6086,95.7828,96.1957,17099.0],["2009-01-07",95.9892,96.4021,95.9892,96.0925,24280.0],["2009-01-08",96.2989,96.9182,96.1957,96.9182,3777.0],["2009-01-09",97.0214,97.0214,96.4021,96.5054,51.0],["2009-01-12",96.6086,96.9182,96.1957,96.815,5823.0],["2009-01-13",96.9182,97.3311,96.9182,97.2279,2631.0],["2009-01-14",96.6086,96.7118,96.5054,96.5054,465.0],["2009-01-15",96.7118,97.0214,96.6086,96.7118,162.0],["2009-01-16",97.2279,97.2279,96.6086,96.9182,17271.0],["2009-01-20",97.0214,97.0214,96.815,96.9182,8873.0],["2009-01-21",97.1246,97.2279,96.4021,97.2279,43339.0],["2009-01-22",96.815,97.0214,96.6086,97.0214,40.0],["2009-01-23",96.815,97.0214,96.1957,96.9182,3121.0],["2009-01-26",97.0214,97.0214,96.815,96.815,3990.0],["2009-01-27",97.0214,97.1246,97.0214,97.1246,3378.0],["2009-01-28",97.2279,97.2279,96.9182,97.0214,4570.0],["2009-01-29",97.0214,97.0214,97.0214,97.0214,0.0],["2009-01-30",97.4343,97.8471,97.4343,97.8471,4459.0],["2009-02-02",98.1568,98.1568,97.3311,97.5375,1727.0],["2009-02-03",97.3311,97.8471,97.2279,97.2279,56.0],["2009-02-04",97.6407,98.1568,97.6407,98.0536,6711.0],["2009-02-05",98.1568,98.4664,97.6407,98.0536,32689.0],["2009-02-06",98.0536,98.26,97.9504,97.9504,11171.0],["2009-02-09",97.3311,98.3632,97.3311,98.0536,10216.0],["2009-02-10",98.0536,98.0536,97.9504,98.0536,17261.0],["2009-02-11",98.0535,98.26,98.0535,98.1568,10671.0],["2009-02-12",98.26,98.3632,98.0535,98.1568,20119.0],["2009-02-13",98.0535,98.3632,98.0535,98.1568,61.0],["2009-02-17",98.1568,98.4664,98.1568,98.4664,9772.0],["2009-02-18",98.4664,98.4664,98.3632,98.3632,106.0],["2009-02-19",98.26,98.26,98.26,98.26,10.0],["2009-02-20",98.4664,98.7761,98.4664,98.5697,1929.0],["2009-02-23",98.5697,98.5697,98.5697,98.5697,0.0],["2009-02-24",98.4664,98.776,98.4664,98.6728,66.0],["2009-02-25",98.5696,98.5696,98.4664,98.4664,15185.0],["2009-02-26",98.6728,98.6728,98.4664,98.4664,45.0],["2009-02-27",98.4664,98.5697,98.4664,98.5697,30.0],["2009-03-02",98.5697,98.6729,98.3632,98.5697,5146.0],["2009-03-03",98.3632,98.6728,98.3632,98.6728,6929.0],["2009-03-04",98.5696,98.6728,98.1568,98.1568,9166.0],["2009-03-05",98.5697,98.7761,98.5697,98.5697,4065.0],["2009-03-06",98.5697,98.5697,98.3632,98.5697,4328.0],["2009-03-09",98.5696,98.6728,98.3632,98.4664,9176.0],["2009-03-10",98.5697,98.6729,98.4664,98.5697,15726.0],["2009-03-11",98.5696,98.5696,98.4664,98.4664,1621.0],["2009-03-12",98.5696,98.6728,98.5696,98.6728,25.0],["2009-03-13",98.6729,98.7761,98.6729,98.7761,30.0],["2009-03-16",98.7761,98.8793,98.7761,98.8793,1298.0],["2009-03-17",98.7761,98.7761,98.7761,98.7761,25.0],["2009-03-18",98.8793,99.0857,98.6729,98.7761,1692.0],["2009-03-19",98.8793,98.8793,98.7761,98.7761,1879.0],["2009-03-20",98.8793,98.8793,98.7761,98.8793,1040.0],["2009-03-23",98.8793,98.8793,98.8793,98.8793,0.0],["2009-03-24",99.0857,99.0857,96.5054,98.8793,2591.0],["2009-03-25",98.8793,98.9825,98.8793,98.8793,10438.0],["2009-03-26",98.9825,99.0857,98.9825,99.0857,788.0],["2009-03-27",99.0857,99.0857,99.0857,99.0857,10.0],["2009-03-30",99.0857,99.1889,99.0857,99.1889,217.0],["2009-03-31",99.2922,99.4986,99.0857,99.3954,1252.0],["2009-04-01",99.0857,99.1889,99.0857,99.0857,12378.0],["2009-04-02",99.0857,99.1889,98.9825,99.0857,12883.0],["2009-04-03",99.0857,99.1889,98.6728,99.1889,7166.0],["2009-04-06",99.4985,99.6018,99.3953,99.6018,525.0],["2009-04-07",99.4985,99.4985,99.4985,99.4985,91.0],["2009-04-08",99.4986,99.6018,99.2921,99.2921,874.0],["2009-04-09",99.6018,99.6018,99.3954,99.3954,5111.0],["2009-04-13",99.3953,99.4985,99.1889,99.4985,6742.0],["2009-04-14",99.3954,99.3954,99.3954,99.3954,823.0],["2009-04-15",99.3953,99.3953,99.2921,99.2921,2535.0],["2009-04-16",99.2921,99.2921,99.2921,99.2921,0.0],["2009-04-17",99.4986,99.4986,99.3954,99.3954,2641.0],["2009-04-20",99.6018,100.1178,99.6018,100.1178,2005.0],["2009-04-21",99.3954,99.9114,99.3954,99.8082,646.0],["2009-04-22",99.705,99.9114,99.705,99.9114,10.0],["2009-04-23",99.9114,99.9114,99.9114,99.9114,0.0],["2009-04-24",99.9114,99.9114,99.9114,99.9114,0.0],["2009-04-27",99.9114,99.9114,99.705,99.705,894.0],["2009-04-28",99.705,99.705,99.6018,99.705,2560.0],["2009-04-29",99.9114,99.9114,99.6018,99.6018,2904.0],["2009-04-30",99.705,100.0146,99.705,99.705,2505.0],["2009-05-01",99.9114,99.9114,99.705,99.705,15.0],["2009-05-04",99.6018,99.6018,99.6018,99.6018,10.0],["2009-05-05",99.6018,99.6018,99.6018,99.6018,0.0],["2009-05-06",99.6018,99.9114,99.6018,99.9114,207.0],["2009-05-07",99.9114,99.9114,99.6018,99.705,6494.0],["2009-05-08",99.8082,99.9114,99.6018,99.8082,5343.0],["2009-05-11",99.705,99.8082,99.6018,99.705,9691.0],["2009-05-12",99.9114,100.1179,99.8082,99.9114,278.0],["2009-05-13",100.3243,100.3243,100.0146,100.0146,7620.0],["2009-05-14",100.4275,100.4275,100.1179,100.2211,44526.0],["2009-05-15",100.2211,100.5307,100.2211,100.5307,2101.0],["2009-05-18",101.15,101.15,100.0146,100.3243,1091.0],["2009-05-19",100.5307,100.5307,100.2211,100.5307,11767.0],["2009-05-20",100.3243,100.3243,100.2211,100.3243,76.0],["2009-05-21",100.2211,100.5307,100.1178,100.3243,404.0],["2009-05-22",100.4275,100.4275,100.2211,100.2211,152.0],["2009-05-26",100.3243,100.3243,100.3243,100.3243,10.0],["2009-05-27",100.1179,100.2211,99.705,100.2211,96.0],["2009-05-28",100.3243,100.3243,100.3243,100.3243,10.0],["2009-05-29",100.3243,100.3243,100.3243,100.3243,0.0],["2009-06-01",100.3243,100.3243,100.3243,100.3243,172.0],["2009-06-02",100.1179,100.2211,100.1179,100.2211,172.0],["2009-06-03",100.4275,100.5307,100.4275,100.5307,14165.0],["2009-06-04",100.3243,100.5307,100.3243,100.4275,25104.0],["2009-06-05",100.3243,100.6339,100.3243,100.6339,2106.0],["2009-06-08",100.0146,100.5307,100.0146,100.3243,18296.0],["2009-06-09",100.5307,100.6339,100.3243,100.3243,823.0],["2009-06-10",100.6339,100.6339,100.6339,100.6339,763.0],["2009-06-11",100.5307,100.6339,100.3243,100.6339,9226.0],["2009-06-12",100.3243,100.6339,100.3243,100.3243,15195.0],["2009-06-15",100.3243,100.5307,100.3243,100.5307,490.0],["2009-06-16",100.4275,100.5307,100.3243,100.3243,10353.0],["2009-06-17",100.5307,100.5307,100.3243,100.4275,23614.0],["2009-06-18",100.4275,100.6339,100.4275,100.5307,2081.0],["2009-06-19",100.4275,100.6339,100.4275,100.6339,5156.0],["2009-06-22",100.6339,100.6339,100.6339,100.6339,354.0],["2009-06-23",100.6339,101.0468,100.6339,101.0468,4348.0],["2009-06-24",101.2532,101.2532,100.9436,101.15,35.0],["2009-06-25",100.9435,100.9435,100.9435,100.9435,81.0],["2009-06-26",101.3564,101.4597,101.0468,101.0468,394.0],["2009-06-29",100.8404,101.4597,100.8404,101.0468,13120.0],["2009-06-30",101.0468,101.0468,100.7372,100.8404,1369.0],["2009-07-01",100.7372,101.0468,100.7372,101.0468,126.0],["2009-07-02",100.7372,101.0468,100.5307,100.5307,143940.0],["2009-07-06",100.6339,100.7371,100.1178,100.6339,3272.0],["2009-07-07",100.0146,100.6339,99.3953,99.6018,1343.0],["2009-07-08",99.705,100.0146,99.6018,99.6018,2005.0],["2009-07-09",99.3953,100.0146,99.1889,99.4985,606.0],["2009-07-10",99.1889,99.4985,98.6728,98.6728,1015.0],["2009-07-13",98.5697,98.8793,97.7439,98.8793,3449.0],["2009-07-14",98.9825,98.9825,98.5696,98.6728,86.0],["2009-07-15",98.4664,98.776,97.6407,98.1568,631.0],["2009-07-16",97.5375,97.5375,94.7507,96.1957,828.0],["2009-07-17",96.4021,96.4021,94.5443,94.9571,1162.0],["2009-07-20",95.4732,96.5054,95.4732,96.5054,879.0],["2009-07-21",95.4732,97.9504,95.2668,96.815,571.0],["2009-07-22",96.815,100.1178,96.815,100.1178,1091.0],["2009-07-23",99.1889,100.221,98.8793,99.705,242.0],["2009-07-24",99.6018,100.6339,99.3953,100.6339,1025.0],["2009-07-27",102.1821,102.1821,100.2211,101.15,258.0],["2009-07-28",101.15,102.0789,101.0468,101.2532,120432.0],["2009-07-29",101.7693,101.7693,99.0857,99.0857,97354.0],["2009-07-30",99.0857,101.9757,92.7897,101.7693,398400.0],["2009-07-31",100.6339,100.6339,81.0232,81.0232,27972.0],["2009-08-03",82.5714,82.5714,81.0232,82.5714,5.0],["2009-08-04",82.5714,82.5714,81.0232,81.0232,25.0],["2009-08-05",81.0232,81.0232,81.0232,81.0232,0.0],["2009-08-06",82.5714,82.5714,67.0893,81.0232,379.0],["2009-08-07",56.7678,56.7678,30.9643,36.125,33653.0],["2009-08-10",30.9643,36.125,30.9643,36.125,13862.0],["2009-08-11",34.0607,36.125,34.0607,36.125,2803.0],["2009-08-12",33.0286,46.4464,33.0286,46.3432,21579.0],["2009-08-13",32.5125,45.4143,32.5125,45.4143,1343.0],["2009-08-14",45.4143,45.4143,45.4143,45.4143,0.0],["2009-08-17",45.4143,45.4143,45.4143,45.4143,434.0],["2009-08-18",45.4143,45.4143,42.3179,44.8982,1964.0],["2009-08-19",44.8982,44.8982,44.8982,44.8982,1263.0],["2009-08-20",44.8982,45.4143,40.7696,40.7696,3293.0],["2009-08-21",42.8339,43.35,41.2857,43.35,1520.0],["2009-08-24",41.2857,43.35,41.2857,43.35,874.0],["2009-08-25",43.35,43.35,42.8339,43.35,682.0],["2009-08-26",43.35,43.35,43.35,43.35,126.0],["2009-08-27",43.35,45.4143,43.35,45.4143,3919.0],["2009-08-28",45.4143,45.4143,45.4143,45.4143,788.0],["2009-08-31",43.35,46.9625,43.35,46.9625,758.0],["2009-09-01",46.4464,46.4464,44.3821,46.4464,157.0],["2009-09-02",43.35,46.4464,43.35,45.4143,616.0],["2009-09-03",43.35,45.4143,42.3179,45.4143,899.0],["2009-09-04",45.1046,45.4143,43.35,43.35,2818.0],["2009-09-08",45.4143,45.4143,45.1046,45.4143,758.0],["2009-09-09",45.4143,46.4464,43.35,45.4143,1167.0],["2009-09-10",45.4143,45.4143,43.9693,44.795,268.0],["2009-09-11",43.35,45.4143,43.35,45.4143,283.0],["2009-09-14",44.8982,44.8982,44.5886,44.8982,303.0],["2009-09-15",44.8982,44.8982,44.8982,44.8982,5.0],["2009-09-16",44.8982,45.4143,44.3821,44.3821,278.0],["2009-09-17",44.3821,46.4464,44.3821,45.9304,3777.0],["2009-09-18",46.4464,46.4464,46.4464,46.4464,10.0],["2009-09-21",44.8982,46.4464,44.8982,46.4464,86.0],["2009-09-22",46.4464,46.4464,45.9304,46.4464,162.0],["2009-09-23",44.8982,44.8982,44.3821,44.8982,636.0],["2009-09-24",45.4143,45.4143,45.4143,45.4143,177.0],["2009-09-25",44.3821,46.4464,44.3821,46.4464,3712.0],["2009-09-28",46.4464,46.4464,46.3432,46.4464,2283.0],["2009-09-29",44.8982,45.9304,44.3821,45.9304,1449.0],["2009-09-30",45.9304,45.9304,43.9693,44.8982,1545.0],["2009-10-01",45.9304,45.9304,43.8661,43.8661,101.0],["2009-10-02",43.8661,43.8661,42.3179,42.3179,525.0],["2009-10-05",41.8018,41.8018,39.2214,41.2857,419.0],["2009-10-06",42.3179,42.8339,40.2536,42.8339,354.0],["2009-10-07",42.3179,42.3179,40.2536,42.3179,157.0],["2009-10-08",41.8018,41.8018,41.6986,41.6986,1061.0],["2009-10-09",41.8018,43.35,41.8018,43.35,1283.0],["2009-10-12",43.35,43.35,43.35,43.35,51.0],["2009-10-13",43.35,43.35,43.35,43.35,641.0],["2009-10-14",43.35,44.8982,43.35,44.8982,954.0],["2009-10-15",44.8982,45.4143,44.1757,45.4143,177.0],["2009-10-16",44.4854,44.4854,44.0725,44.0725,61.0],["2009-10-19",45.4143,45.4143,43.9693,43.9693,1586.0],["2009-10-20",45.4143,45.4143,43.8661,45.4143,157.0],["2009-10-21",45.4143,45.4143,43.8661,45.3111,86.0],["2009-10-22",44.795,45.3111,41.905,44.3821,3247.0],["2009-10-23",44.2789,44.3821,44.0725,44.3821,126.0],["2009-10-26",44.3821,44.8982,44.3821,44.3821,606.0],["2009-10-27",44.3821,44.3821,42.8339,42.8339,778.0],["2009-10-28",43.35,43.35,42.8339,43.2468,444.0],["2009-10-29",44.3821,44.3821,44.3821,44.3821,5.0],["2009-10-30",43.35,44.3821,43.35,43.8661,449.0],["2009-11-02",43.8661,43.8661,43.8661,43.8661,25.0],["2009-11-03",42.4211,43.8661,42.3179,43.8661,455.0],["2009-11-04",43.8661,43.8661,42.8339,42.8339,2308.0],["2009-11-05",42.8339,42.8339,42.8339,42.8339,0.0],["2009-11-06",42.8339,42.8339,42.8339,42.8339,384.0],["2009-11-09",41.2857,42.8339,39.2214,39.7375,823.0],["2009-11-10",40.2536,42.8339,40.2536,42.5243,328.0],["2009-11-11",42.5243,42.5243,41.2857,41.2857,253.0],["2009-11-12",41.2857,41.2857,41.2857,41.2857,0.0],["2009-11-13",41.2857,41.2857,41.2857,41.2857,0.0],["2009-11-16",41.8018,42.3179,40.2536,41.8018,364.0],["2009-11-17",41.8018,41.8018,39.7375,40.7696,2187.0],["2009-11-18",40.7696,40.7696,40.7696,40.7696,0.0],["2009-11-19",40.7696,40.7696,40.7696,40.7696,0.0],["2009-11-20",42.3179,42.3179,42.3179,42.3179,5.0],["2009-11-23",42.3179,42.3179,42.3179,42.3179,0.0],["2009-11-24",40.7696,40.7696,38.8086,40.2536,682.0],["2009-11-25",38.7054,38.7054,38.6022,38.6022,202.0],["2009-11-27",37.6732,37.6732,37.6732,37.6732,111.0],["2009-11-30",37.6732,37.6732,36.125,37.6732,535.0],["2009-12-01",36.125,36.6411,35.0929,36.6411,338.0],["2009-12-02",35.0929,35.0929,32.8221,32.8221,535.0],["2009-12-03",32.8221,36.125,32.8221,36.125,157.0],["2009-12-04",35.6089,37.0539,32.8221,37.0539,227.0],["2009-12-07",37.0539,37.0539,37.0539,37.0539,0.0],["2009-12-08",33.5446,34.5768,32.9254,34.5768,162.0],["2009-12-09",36.6411,36.6411,36.6411,36.6411,51.0],["2009-12-10",36.6411,36.6411,36.5378,36.5378,51.0],["2009-12-11",34.5768,34.5768,34.5768,34.5768,10.0],["2009-12-14",34.5768,34.5768,33.5446,33.5446,1308.0],["2009-12-15",33.5446,33.5446,33.5446,33.5446,515.0],["2009-12-16",33.5446,33.5446,33.5446,33.5446,51.0],["2009-12-17",33.5446,33.5446,33.5446,33.5446,51.0],["2009-12-18",33.5446,33.5446,33.5446,33.5446,111.0],["2009-12-21",33.5446,33.5446,33.5446,33.5446,207.0],["2009-12-22",33.5446,35.0929,33.5446,35.0929,45.0],["2009-12-23",33.5446,35.0929,33.5446,35.0929,35.0],["2009-12-24",35.0929,35.0929,35.0929,35.0929,0.0],["2009-12-28",34.3704,34.3704,33.5446,34.3704,162.0],["2009-12-29",34.3704,34.3704,34.3704,34.3704,0.0],["2009-12-30",33.5446,36.125,33.5446,36.125,369.0],["2009-12-31",35.0929,38.7054,35.0929,38.1893,242.0],["2010-01-04",34.5768,39.2214,34.5768,39.2214,96.0],["2010-01-05",39.2214,40.5632,38.7053,40.5632,141.0],["2010-01-06",40.5632,40.5632,40.5632,40.5632,0.0],["2010-01-07",38.7054,38.7054,35.6089,35.6089,56.0],["2010-01-08",35.2993,35.2993,35.2993,35.2993,192.0],["2010-01-11",35.2993,35.2993,35.2993,35.2993,0.0],["2010-01-12",35.2993,35.2993,35.2993,35.2993,10.0],["2010-01-13",35.2993,35.2993,35.2993,35.2993,0.0],["2010-01-14",35.2993,35.2993,35.2993,35.2993,0.0],["2010-01-15",36.125,38.7054,36.125,37.1571,242.0],["2010-01-19",35.2993,35.2993,35.2993,35.2993,25.0],["2010-01-20",35.2993,35.2993,35.2993,35.2993,0.0],["2010-01-21",35.2993,35.2993,35.2993,35.2993,0.0],["2010-01-22",35.2993,35.2993,35.2993,35.2993,0.0],["2010-01-25",35.2993,35.2993,35.2993,35.2993,0.0],["2010-01-26",36.6411,37.1571,36.6411,37.1571,101.0],["2010-01-27",38.1893,40.7696,38.1893,40.7696,389.0],["2010-01-28",38.7053,38.7053,38.7053,38.7053,15.0],["2010-01-29",36.2282,40.7696,36.2282,40.1504,611.0],["2010-02-01",40.1504,40.1504,40.1504,40.1504,0.0],["2010-02-02",37.7764,40.2536,37.7764,39.7375,91.0],["2010-02-03",39.7375,39.7375,39.7375,39.7375,35.0],["2010-02-04",38.1893,39.7375,37.9829,38.1893,2515.0],["2010-02-05",37.6732,37.6732,37.6732,37.6732,15.0],["2010-02-08",37.6732,37.6732,37.6732,37.6732,0.0],["2010-02-09",37.6732,37.6732,37.6732,37.6732,0.0],["2010-02-10",37.6732,37.6732,37.6732,37.6732,0.0],["2010-02-11",37.6732,37.6732,37.6732,37.6732,0.0],["2010-02-12",37.6732,37.6732,37.6732,37.6732,0.0],["2010-02-16",37.1571,37.6732,36.125,37.6732,364.0],["2010-02-17",35.7121,38.7053,35.7121,38.7053,51.0],["2010-02-18",38.1893,38.1893,36.125,37.1571,7459.0],["2010-02-19",37.6732,38.0861,37.1571,37.6732,20735.0],["2010-02-22",37.1571,37.6732,29.9321,32.5125,1045.0],["2010-02-23",33.0286,33.0286,33.0286,33.0286,25.0],["2010-02-24",33.0286,33.0286,33.0286,33.0286,0.0],["2010-02-25",33.0286,33.0286,33.0286,33.0286,51.0],["2010-02-26",33.0286,33.0286,33.0286,33.0286,0.0],["2010-03-01",33.0286,33.0286,33.0286,33.0286,0.0],["2010-03-02",33.0286,33.0286,33.0286,33.0286,0.0],["2010-03-03",33.0286,33.0286,33.0286,33.0286,0.0],["2010-03-04",33.0286,33.0286,33.0286,33.0286,0.0],["2010-03-05",33.0286,33.0286,33.0286,33.0286,0.0],["2010-03-08",34.5768,34.5768,34.5768,34.5768,25.0],["2010-03-09",31.9964,34.0607,31.9964,31.9964,217.0],["2010-03-10",30.9643,31.9964,28.9,30.9643,530.0],["2010-03-11",28.9,29.8289,28.9,29.7257,253.0],["2010-03-12",28.9,28.9,28.3839,28.9,207.0],["2010-03-15",27.8679,27.8679,24.7714,24.7714,182.0],["2010-03-16",24.7714,24.7714,24.7714,24.7714,0.0],["2010-03-17",24.7714,24.7714,24.7714,24.7714,0.0],["2010-03-18",24.7714,24.7714,24.7714,24.7714,0.0],["2010-03-19",24.7714,24.7714,24.7714,24.7714,0.0],["2010-03-22",26.2164,27.3518,26.2164,27.3518,126.0],["2010-03-23",27.3518,27.3518,27.3518,27.3518,51.0],["2010-03-24",26.3196,26.8357,26.3196,26.8357,51.0],["2010-03-25",26.8357,26.8357,26.8357,26.8357,0.0],["2010-03-26",26.8357,26.8357,26.8357,26.8357,0.0],["2010-03-29",27.3518,27.3518,27.3518,27.3518,51.0],["2010-03-30",25.4939,25.8036,23.2232,25.2875,591.0],["2010-03-31",23.2232,23.2232,22.7071,22.7071,8358.0],["2010-04-01",22.7071,22.7071,22.7071,22.7071,0.0],["2010-04-05",22.1911,22.1911,22.1911,22.1911,30.0],["2010-04-06",22.1911,22.1911,22.1911,22.1911,0.0],["2010-04-07",22.1911,23.2232,22.1911,23.2232,126.0],["2010-04-08",22.1911,22.1911,22.1911,22.1911,15.0],["2010-04-09",22.1911,24.1521,21.8814,24.1521,86.0],["2010-04-12",24.0489,24.0489,24.0489,24.0489,10.0],["2010-04-13",24.0489,24.0489,24.0489,24.0489,0.0],["2010-04-14",22.7071,22.7071,22.7071,22.7071,15.0],["2010-04-15",22.7071,22.7071,22.7071,22.7071,0.0],["2010-04-16",22.8104,22.8104,22.8104,22.8104,10.0],["2010-04-19",22.1911,22.7071,22.1911,22.1911,71.0],["2010-04-20",21.8814,21.8814,21.675,21.675,66.0],["2010-04-21",21.7782,22.7071,21.7782,22.7071,61.0],["2010-04-22",22.7071,22.7071,22.7071,22.7071,0.0],["2010-04-23",21.675,21.675,21.675,21.675,10.0],["2010-04-26",21.675,21.675,21.675,21.675,0.0],["2010-04-27",21.7782,21.7782,21.7782,21.7782,10.0],["2010-04-28",21.675,21.675,21.675,21.675,25.0],["2010-04-29",22.5007,22.5007,22.5007,22.5007,15.0],["2010-04-30",21.1589,21.1589,19.6107,19.6107,1293.0],["2010-05-03",19.6107,19.6107,19.6107,19.6107,0.0],["2010-05-04",21.1589,21.1589,21.1589,21.1589,25.0],["2010-05-05",21.675,21.675,21.675,21.675,51.0],["2010-05-06",21.675,21.675,21.675,21.675,0.0],["2010-05-07",20.7461,20.7461,19.0946,19.0946,101.0],["2010-05-10",19.0946,19.0946,19.0946,19.0946,0.0],["2010-05-11",19.0946,19.0946,19.0946,19.0946,0.0],["2010-05-12",19.0946,19.0946,19.0946,19.0946,0.0],["2010-05-13",19.0946,19.0946,19.0946,19.0946,10.0],["2010-05-14",19.0946,19.0946,18.785,18.785,202.0],["2010-05-17",18.8882,18.8882,18.785,18.785,76.0],["2010-05-18",18.5786,18.5786,18.5786,18.5786,51.0],["2010-05-19",18.5786,18.5786,18.5786,18.5786,5.0],["2010-05-20",18.5786,18.5786,18.5786,18.5786,0.0],["2010-05-21",18.5786,18.5786,18.5786,18.5786,51.0],["2010-05-24",18.5786,18.5786,18.5786,18.5786,20.0],["2010-05-25",18.5786,18.5786,18.5786,18.5786,0.0],["2010-05-26",18.5786,18.5786,18.5786,18.5786,25.0],["2010-05-27",18.5786,18.5786,18.5786,18.5786,0.0],["2010-05-28",18.5786,18.5786,18.5786,18.5786,0.0],["2010-06-01",18.5786,18.5786,18.5786,18.5786,51.0],["2010-06-02",18.0625,18.0625,17.5464,17.5464,177.0],["2010-06-03",16.5143,16.5143,16.5143,16.5143,535.0],["2010-06-04",16.5143,16.5143,16.5143,16.5143,0.0],["2010-06-07",16.1014,16.1014,16.1014,16.1014,152.0],["2010-06-08",16.1014,16.1014,16.1014,16.1014,0.0],["2010-06-09",16.1014,16.1014,16.1014,16.1014,0.0],["2010-06-10",16.1014,16.1014,16.1014,16.1014,51.0],["2010-06-11",16.1014,16.1014,16.1014,16.1014,0.0],["2010-06-14",17.0304,17.0304,17.0304,17.0304,303.0],["2010-06-15",17.0304,17.0304,17.0304,17.0304,0.0],["2010-06-16",17.0304,17.0304,17.0304,17.0304,0.0],["2010-06-17",17.0304,17.0304,17.0304,17.0304,0.0],["2010-06-18",17.0304,17.0304,17.0304,17.0304,0.0],["2010-06-21",17.0304,17.0304,17.0304,17.0304,0.0],["2010-06-22",17.0304,17.0304,17.0304,17.0304,0.0],["2010-06-23",17.0304,17.0304,17.0304,17.0304,0.0],["2010-06-24",15.9982,15.9982,15.9982,15.9982,86.0],["2010-06-25",15.9982,15.9982,15.9982,15.9982,0.0],["2010-06-28",15.9982,15.9982,15.9982,15.9982,0.0],["2010-06-29",15.9982,15.9982,15.9982,15.9982,0.0],["2010-06-30",15.5854,15.5854,15.5854,15.5854,152.0],["2010-07-01",15.4821,15.4821,12.9018,13.4179,293.0],["2010-07-02",13.9339,13.9339,13.9339,13.9339,25.0],["2010-07-06",13.4179,13.4179,13.4179,13.4179,35.0],["2010-07-07",13.4179,13.4179,13.4179,13.4179,0.0],["2010-07-08",12.9018,12.9018,12.9018,12.9018,40.0],["2010-07-09",12.9018,12.9018,12.9018,12.9018,10.0],["2010-07-12",12.9018,12.9018,12.9018,12.9018,0.0],["2010-07-13",12.9018,12.9018,12.9018,12.9018,0.0],["2010-07-14",12.9018,12.9018,12.9018,12.9018,0.0],["2010-07-15",12.9018,12.9018,12.9018,12.9018,0.0],["2010-07-16",12.9018,12.9018,12.9018,12.9018,0.0],["2010-07-19",12.9018,12.9018,12.9018,12.9018,0.0],["2010-07-20",12.9018,12.9018,12.9018,12.9018,20.0],["2010-07-21",12.9018,12.9018,12.9018,12.9018,0.0],["2010-07-22",12.9018,12.9018,12.9018,12.9018,0.0],["2010-07-23",15.4821,15.4821,15.4821,15.4821,20.0],["2010-07-26",15.4821,15.4821,12.9018,12.9018,187.0],["2010-07-27",12.9018,12.9018,12.9018,12.9018,0.0],["2010-07-28",12.9018,12.9018,12.9018,12.9018,0.0],["2010-07-29",12.9018,12.9018,12.9018,12.9018,61.0],["2010-07-30",12.9018,13.9339,12.9018,12.9018,101.0],["2010-08-02",12.3857,12.3857,9.8054,9.8054,404.0],["2010-08-03",9.2893,9.2893,9.2893,9.2893,141.0],["2010-08-04",9.2893,9.2893,9.2893,9.2893,0.0],["2010-08-05",9.2893,9.2893,9.2893,9.2893,0.0],["2010-08-06",9.2893,9.2893,9.2893,9.2893,0.0],["2010-08-09",9.2893,9.2893,9.2893,9.2893,0.0],["2010-08-10",8.2571,8.2571,8.2571,8.2571,35.0],["2010-08-11",8.2571,8.7732,8.2571,8.7732,278.0],["2010-08-12",8.7732,8.7732,8.7732,8.7732,0.0],["2010-08-13",8.7732,8.7732,8.7732,8.7732,0.0],["2010-08-16",8.7732,8.7732,8.7732,8.7732,0.0],["2010-08-17",8.7732,8.7732,8.7732,8.7732,0.0],["2010-08-18",7.3282,7.3282,7.3282,7.3282,126.0],["2010-08-19",7.3282,7.3282,7.3282,7.3282,0.0],["2010-08-20",9.2893,9.2893,9.2893,9.2893,30.0],["2010-08-23",9.2893,9.2893,9.2893,9.2893,0.0],["2010-08-24",9.2893,9.2893,9.2893,9.2893,0.0],["2010-08-25",9.2893,9.2893,9.2893,9.2893,0.0],["2010-08-26",8.2571,8.2571,8.2571,8.2571,152.0],["2010-08-27",8.2571,8.2571,8.2571,8.2571,0.0],["2010-08-30",8.2571,8.2571,8.2571,8.2571,0.0],["2010-08-31",8.2571,8.2571,8.2571,8.2571,0.0],["2010-09-01",8.2571,8.2571,8.2571,8.2571,0.0],["2010-09-02",8.2571,8.2571,8.2571,8.2571,0.0],["2010-09-03",8.2571,8.2571,8.2571,8.2571,0.0],["2010-09-07",7.3282,7.3282,5.1607,5.1607,2283.0],["2010-09-08",5.2639,5.2639,4.335,5.1607,1030.0],["2010-09-09",4.6446,4.6446,4.4382,4.4382,61.0],["2010-09-10",4.4382,4.4382,4.4382,4.4382,0.0],["2010-09-13",4.4382,4.4382,4.4382,4.4382,0.0],["2010-09-14",4.4382,4.4382,4.335,4.335,227.0],["2010-09-15",4.335,4.335,4.335,4.335,76.0],["2010-09-16",4.335,4.335,4.1286,4.2318,995.0],["2010-09-17",4.2318,4.2318,4.2318,4.2318,0.0],["2010-09-20",4.1286,4.1286,3.6125,4.1286,63125.0],["2010-09-21",3.6125,3.6125,3.6125,3.6125,429.0],["2010-09-22",3.6125,3.6125,3.6125,3.6125,0.0],["2010-09-23",3.6125,3.6125,3.6125,3.6125,0.0],["2010-09-24",3.7157,4.1286,3.7157,3.7157,8004.0],["2010-09-27",3.7157,3.7157,3.7157,3.7157,0.0],["2010-09-28",4.0254,4.1286,4.0254,4.1286,833.0],["2010-09-29",4.1286,4.1286,4.1286,4.1286,0.0],["2010-09-30",4.6446,4.6446,4.6446,4.6446,51.0],["2010-10-01",4.6446,4.6446,4.6446,4.6446,0.0],["2010-10-04",4.6446,4.6446,4.6446,4.6446,0.0],["2010-10-05",4.6446,5.1607,4.6446,5.1607,303.0],["2010-10-06",5.2639,5.2639,5.2639,5.2639,5.0],["2010-10-07",5.2639,5.78,5.2639,5.78,343.0],["2010-10-08",5.78,5.78,5.78,5.78,0.0],["2010-10-11",4.1286,4.1286,4.1286,4.1286,712.0],["2010-10-12",4.1286,4.1286,4.1286,4.1286,0.0],["2010-10-13",4.1286,4.1286,4.1286,4.1286,0.0],["2010-10-14",4.1286,5.6768,4.1286,5.6768,687.0],["2010-10-15",5.6768,5.6768,5.6768,5.6768,1010.0],["2010-10-18",5.6768,5.6768,5.6768,5.6768,0.0],["2010-10-19",5.6768,5.6768,5.6768,5.6768,0.0],["2010-10-20",5.1607,5.1607,5.1607,5.1607,399.0],["2010-10-21",4.1286,4.1286,4.1286,4.1286,15.0],["2010-10-22",4.1286,4.1286,4.1286,4.1286,0.0],["2010-10-25",4.1286,4.1286,4.1286,4.1286,0.0],["2010-10-26",4.1286,4.1286,4.1286,4.1286,25.0],["2010-10-27",4.1286,4.1286,4.1286,4.1286,0.0],["2010-10-28",4.1286,4.1286,4.1286,4.1286,2222.0],["2010-10-29",4.1286,4.1286,4.1286,4.1286,0.0],["2010-11-01",4.1286,4.1286,4.1286,4.1286,0.0],["2010-11-02",4.1286,4.1286,4.1286,4.1286,0.0],["2010-11-03",4.1286,4.1286,4.1286,4.1286,0.0],["2010-11-04",4.1286,4.1286,4.1286,4.1286,0.0],["2010-11-05",4.1286,4.1286,4.1286,4.1286,0.0],["2010-11-08",4.1286,4.1286,4.1286,4.1286,0.0],["2010-11-09",4.1286,4.1286,4.1286,4.1286,1172.0],["2010-11-10",4.1286,4.1286,4.1286,4.1286,10.0],["2010-11-11",4.1286,4.1286,4.1286,4.1286,1818.0],["2010-11-12",4.1286,4.1286,4.1286,4.1286,15.0],["2010-11-15",4.1286,4.1286,4.1286,4.1286,1540.0],["2010-11-16",4.6446,5.1607,4.2318,5.1607,3555.0],["2010-11-17",5.6768,5.6768,5.6768,5.6768,126.0],["2010-11-18",5.78,6.1929,5.78,6.1929,793.0],["2010-11-19",6.1929,6.1929,6.1929,6.1929,0.0],["2010-11-22",5.6768,5.6768,5.6768,5.6768,126.0],["2010-11-23",5.6768,5.6768,5.6768,5.6768,0.0],["2010-11-24",6.5025,6.8121,6.5025,6.8121,202.0],["2010-11-26",6.8121,6.8121,6.8121,6.8121,0.0],["2010-11-29",6.8121,6.8121,6.8121,6.8121,0.0],["2010-11-30",6.8121,6.8121,6.8121,6.8121,0.0],["2010-12-01",6.8121,7.3282,6.8121,7.3282,404.0],["2010-12-02",7.3282,7.3282,7.3282,7.3282,0.0],["2010-12-03",7.1218,7.1218,7.1218,7.1218,429.0],["2010-12-06",7.1218,7.1218,7.1218,7.1218,0.0],["2010-12-07",6.7089,7.225,6.7089,7.0186,611.0],["2010-12-08",6.9154,6.9154,6.9154,6.9154,25.0],["2010-12-09",6.2961,6.2961,6.2961,6.2961,81.0],["2010-12-10",6.1929,6.1929,5.1607,5.1607,3171.0],["2010-12-13",6.0896,6.0896,6.0896,6.0896,202.0],["2010-12-14",4.9543,4.9543,4.9543,4.9543,2863.0],["2010-12-15",4.2318,4.2318,4.2318,4.2318,884.0],["2010-12-16",4.2318,4.2318,4.2318,4.2318,0.0],["2010-12-17",4.2318,4.2318,4.2318,4.2318,0.0],["2010-12-20",4.6446,4.6446,4.6446,4.6446,136.0],["2010-12-21",4.6446,4.6446,4.1286,4.1286,3247.0],["2010-12-22",4.1286,4.1286,4.1286,4.1286,480.0],["2010-12-23",4.1286,4.1286,4.1286,4.1286,253.0],["2010-12-27",5.1607,5.2639,5.1607,5.2639,828.0],["2010-12-28",5.2639,5.2639,5.2639,5.2639,0.0],["2010-12-29",5.2639,6.1929,5.2639,6.1929,394.0],["2010-12-30",5.6768,5.6768,4.7479,4.7479,1555.0],["2010-12-31",4.7479,5.0575,4.4382,5.0575,2429.0],["2011-01-03",4.6446,6.0896,4.4382,5.1607,545.0],["2011-01-04",5.4704,5.4704,5.4704,5.4704,232.0],["2011-01-05",5.4704,5.4704,5.4704,5.4704,0.0],["2011-01-06",5.1607,5.78,5.1607,5.78,141.0],["2011-01-07",5.78,6.1929,5.6768,6.1929,3454.0],["2011-01-10",6.1929,6.1929,5.2639,5.2639,1444.0],["2011-01-11",5.2639,5.2639,5.2639,5.2639,0.0],["2011-01-12",5.6768,5.9864,5.6768,5.6768,591.0],["2011-01-13",6.0896,6.0896,5.6768,5.6768,25.0],["2011-01-14",5.6768,6.1929,5.6768,5.6768,1566.0],["2011-01-18",6.0896,6.0896,5.2639,5.2639,490.0],["2011-01-19",6.1929,6.1929,4.6446,5.1607,273.0],["2011-01-20",6.0896,6.0896,5.1607,5.1607,126.0],["2011-01-21",5.1607,5.1607,5.1607,5.1607,0.0],["2011-01-24",5.1607,5.1607,5.1607,5.1607,505.0],["2011-01-25",5.1607,6.0896,5.1607,6.0896,667.0],["2011-01-26",6.0896,6.0896,6.0896,6.0896,0.0],["2011-01-27",6.0896,6.0896,6.0896,6.0896,0.0],["2011-01-28",6.0896,6.0896,6.0896,6.0896,10.0],["2011-01-31",5.8832,5.8832,5.2639,5.2639,247.0],["2011-02-01",5.2639,5.2639,4.7479,4.7479,3545.0],["2011-02-02",4.7479,4.7479,4.7479,4.7479,0.0],["2011-02-03",4.7479,4.7479,4.7479,4.7479,0.0],["2011-02-04",4.7479,4.7479,4.7479,4.7479,0.0],["2011-02-07",4.7479,4.7479,4.7479,4.7479,348.0],["2011-02-08",4.7479,4.7479,4.7479,4.7479,364.0],["2011-02-09",4.7479,4.7479,4.7479,4.7479,253.0],["2011-02-10",4.335,4.9543,4.335,4.335,3399.0],["2011-02-11",4.1286,4.1286,4.1286,4.1286,409.0],["2011-02-14",4.1286,4.1286,4.1286,4.1286,389.0],["2011-02-15",3.9221,3.9221,3.9221,3.9221,843.0],["2011-02-16",3.9221,3.9221,3.9221,3.9221,20.0],["2011-02-17",3.9221,3.9221,3.9221,3.9221,0.0],["2011-02-18",3.9221,3.9221,3.9221,3.9221,1268.0],["2011-02-22",3.9221,3.9221,3.9221,3.9221,0.0],["2011-02-23",3.9221,3.9221,3.9221,3.9221,0.0],["2011-02-24",3.9221,3.9221,3.9221,3.9221,0.0],["2011-02-25",3.9221,3.9221,3.9221,3.9221,61.0],["2011-02-28",3.5093,3.5093,3.5093,3.5093,1768.0],["2011-03-01",3.4061,3.4061,3.4061,3.4061,101.0],["2011-03-02",3.4061,3.4061,3.4061,3.4061,0.0],["2011-03-03",3.4061,3.4061,3.4061,3.4061,0.0],["2011-03-04",3.4061,3.4061,3.4061,3.4061,0.0],["2011-03-07",3.4061,3.4061,3.4061,3.4061,10.0],["2011-03-08",3.7157,3.7157,3.7157,3.7157,1217.0],["2011-03-09",3.7157,3.7157,3.7157,3.7157,25.0],["2011-03-10",3.7157,3.7157,3.7157,3.7157,0.0],["2011-03-11",3.7157,3.7157,3.7157,3.7157,0.0],["2011-03-14",3.7157,3.7157,3.7157,3.7157,146.0],["2011-03-15",3.7157,3.7157,3.7157,3.7157,268.0],["2011-03-16",3.7157,3.7157,3.7157,3.7157,0.0],["2011-03-17",3.7157,3.7157,3.7157,3.7157,1303.0],["2011-03-18",3.6125,3.6125,2.7868,3.0964,2767.0],["2011-03-21",3.1996,3.1996,3.0964,3.0964,747.0],["2011-03-22",3.0964,3.0964,3.0964,3.0964,364.0],["2011-03-23",3.0964,3.0964,3.0964,3.0964,1485.0],["2011-03-24",3.0964,3.0964,3.0964,3.0964,0.0],["2011-03-25",3.0964,3.0964,3.0964,3.0964,0.0],["2011-03-28",3.0964,3.0964,3.0964,3.0964,0.0],["2011-03-29",3.4061,3.4061,3.4061,3.4061,909.0],["2011-03-30",3.4061,3.4061,3.4061,3.4061,10.0],["2011-03-31",3.0964,3.0964,3.0964,3.0964,253.0],["2011-04-01",3.0964,3.0964,3.0964,3.0964,0.0],["2011-04-04",3.0964,3.0964,3.0964,3.0964,0.0],["2011-04-05",3.0964,3.0964,3.0964,3.0964,0.0],["2011-04-06",3.0964,3.0964,3.0964,3.0964,0.0],["2011-04-07",3.0964,3.0964,3.0964,3.0964,515.0],["2011-04-08",3.0964,3.0964,3.0964,3.0964,0.0],["2011-04-11",3.0964,3.0964,3.0964,3.0964,0.0],["2011-04-12",3.0964,3.0964,3.0964,3.0964,0.0],["2011-04-13",3.0964,3.0964,3.0964,3.0964,0.0],["2011-04-14",3.5093,3.6125,3.5093,3.6125,1313.0],["2011-04-15",3.6125,3.6125,3.6125,3.6125,0.0],["2011-04-18",3.6125,3.6125,3.6125,3.6125,0.0],["2011-04-19",3.6125,3.6125,3.6125,3.6125,0.0],["2011-04-20",3.5093,3.5093,3.5093,3.5093,5.0],["2011-04-21",3.5093,3.5093,3.5093,3.5093,0.0],["2011-04-25",3.5093,3.5093,3.5093,3.5093,0.0],["2011-04-26",3.5093,3.5093,3.5093,3.5093,0.0],["2011-04-27",3.5093,3.5093,3.5093,3.5093,0.0],["2011-04-28",3.6125,3.6125,3.6125,3.6125,303.0],["2011-04-29",3.6125,3.6125,3.6125,3.6125,51.0],["2011-05-02",3.6125,3.6125,3.6125,3.6125,10.0],["2011-05-03",3.6125,3.6125,3.6125,3.6125,0.0],["2011-05-04",3.6125,3.6125,3.6125,3.6125,0.0],["2011-05-05",3.6125,3.6125,3.6125,3.6125,0.0],["2011-05-06",3.6125,3.6125,3.6125,3.6125,111.0],["2011-05-09",3.1996,3.1996,3.1996,3.1996,253.0],["2011-05-10",3.1996,3.1996,3.1996,3.1996,0.0],["2011-05-11",3.1996,3.1996,3.1996,3.1996,0.0],["2011-05-12",3.1996,3.1996,3.1996,3.1996,0.0],["2011-05-13",3.1996,3.1996,3.1996,3.1996,0.0],["2011-05-16",3.1996,3.1996,3.1996,3.1996,51.0],["2011-05-17",3.1996,3.1996,3.1996,3.1996,51.0],["2011-05-18",3.1996,3.1996,3.1996,3.1996,0.0],["2011-05-19",3.1996,3.1996,3.1996,3.1996,0.0],["2011-05-20",3.1996,3.1996,3.0964,3.0964,439.0],["2011-05-23",3.0964,3.0964,3.0964,3.0964,253.0],["2011-05-24",3.0964,3.0964,3.0964,3.0964,0.0],["2011-05-25",3.0964,3.0964,3.0964,3.0964,0.0],["2011-05-26",3.0964,3.0964,3.0964,3.0964,919.0],["2011-05-27",3.0964,3.0964,3.0964,3.0964,51.0],["2011-05-31",3.0964,3.0964,3.0964,3.0964,0.0],["2011-06-01",3.0964,3.0964,3.0964,3.0964,0.0],["2011-06-02",3.0964,3.0964,3.0964,3.0964,0.0],["2011-06-03",3.0964,3.0964,3.0964,3.0964,0.0],["2011-06-06",3.0964,3.0964,3.0964,3.0964,121.0],["2011-06-07",3.0964,3.0964,3.0964,3.0964,101.0],["2011-06-08",3.0964,3.0964,3.0964,3.0964,0.0],["2011-06-09",3.0964,3.0964,3.0964,3.0964,0.0],["2011-06-10",3.0964,3.0964,3.0964,3.0964,0.0],["2011-06-13",3.0964,3.0964,3.0964,3.0964,0.0],["2011-06-14",3.0964,3.0964,3.0964,3.0964,0.0],["2011-06-15",3.0964,3.0964,3.0964,3.0964,0.0],["2011-06-16",3.0964,3.0964,3.0964,3.0964,96.0],["2011-06-17",3.0964,3.0964,3.0964,3.0964,0.0],["2011-06-20",3.0964,3.0964,3.0964,3.0964,0.0],["2011-06-21",3.0964,3.0964,3.0964,3.0964,0.0],["2011-06-22",3.0964,3.0964,3.0964,3.0964,369.0],["2011-06-23",3.0964,3.0964,3.0964,3.0964,0.0],["2011-06-24",3.0964,3.0964,3.0964,3.0964,253.0],["2011-06-27",3.0964,3.0964,3.0964,3.0964,0.0],["2011-06-28",3.0964,3.0964,3.0964,3.0964,0.0],["2011-06-29",3.0964,3.0964,3.0964,3.0964,0.0],["2011-06-30",3.0964,3.0964,3.0964,3.0964,0.0],["2011-07-01",3.0964,3.0964,3.0964,3.0964,0.0],["2011-07-05",3.0964,3.0964,3.0964,3.0964,0.0],["2011-07-06",3.0964,3.0964,3.0964,3.0964,101.0],["2011-07-07",3.3029,3.3029,3.3029,3.3029,611.0],["2011-07-08",3.3029,3.5093,3.3029,3.5093,1061.0],["2011-07-11",3.8189,3.8189,3.6125,3.6125,651.0],["2011-07-12",4.0254,4.0254,3.0964,3.1996,833.0],["2011-07-13",3.1996,3.1996,3.1996,3.1996,2848.0],["2011-07-14",3.1996,3.1996,3.0964,3.1996,2601.0],["2011-07-15",3.3029,3.3029,3.0964,3.0964,1384.0],["2011-07-18",3.0964,3.0964,3.0964,3.0964,222.0],["2011-07-19",3.0964,3.0964,3.0964,3.0964,126.0],["2011-07-20",3.0964,3.0964,2.2707,2.2707,2525.0],["2011-07-21",2.2707,2.5804,2.2707,2.5804,1010.0],["2011-07-22",2.5804,2.5804,2.5804,2.5804,0.0],["2011-07-25",2.2707,2.9932,2.2707,2.2707,5919.0],["2011-07-26",2.2707,2.3739,1.9611,1.9611,4762.0],["2011-07-27",1.9611,2.1675,1.9611,2.1675,1424.0],["2011-07-28",1.9611,2.0643,1.8579,1.8579,11958.0],["2011-07-29",1.8579,1.8579,1.8579,1.8579,455.0],["2011-08-01",1.7546,1.7546,0.5161,0.7225,597228.0],["2011-08-02",0.8257,0.8257,0.6193,0.7225,61681.0],["2011-08-03",0.7225,0.8257,0.7225,0.8257,77174.0],["2011-08-04",0.8257,0.8257,0.7225,0.8257,10292.0],["2011-08-05",0.8257,1.1354,0.8257,1.1354,39294.0],["2011-08-08",1.0321,1.3418,0.9289,1.1354,75694.0],["2011-08-09",1.0321,1.2386,1.0321,1.0321,13443.0],["2011-08-10",1.1354,1.1354,1.0321,1.1354,3308.0],["2011-08-11",1.1354,1.1354,1.1354,1.1354,3086.0],["2011-08-12",1.1354,1.2386,1.1354,1.2386,9863.0],["2011-08-15",1.1354,1.2386,1.1354,1.2386,6631.0],["2011-08-16",1.1354,1.2386,1.1354,1.2386,2904.0],["2011-08-17",1.2386,1.2386,1.2386,1.2386,909.0],["2011-08-18",1.2386,1.2386,1.1354,1.2386,707.0],["2011-08-19",1.2386,1.2386,1.0321,1.2386,13640.0],["2011-08-22",1.1354,1.1354,1.1354,1.1354,1374.0],["2011-08-23",1.1354,1.1354,1.1354,1.1354,505.0],["2011-08-24",1.2386,1.2386,1.2386,1.2386,25.0],["2011-08-25",1.2386,1.445,1.2386,1.445,328.0],["2011-08-26",1.445,1.445,1.3418,1.3418,404.0],["2011-08-29",1.445,1.445,1.3418,1.3418,1263.0],["2011-08-30",1.3418,1.3418,1.3418,1.3418,0.0],["2011-08-31",1.3418,1.3418,1.3418,1.3418,222.0],["2011-09-01",1.3418,1.3418,1.3418,1.3418,0.0],["2011-09-02",1.3418,1.3418,1.3418,1.3418,2626.0],["2011-09-06",1.3418,1.3418,1.3418,1.3418,1136.0],["2011-09-07",1.3418,1.3418,1.3418,1.3418,6060.0],["2011-09-08",1.3418,1.3418,1.3418,1.3418,0.0],["2011-09-09",1.2386,1.2386,1.2386,1.2386,505.0],["2011-09-12",1.2386,1.2386,1.2386,1.2386,0.0],["2011-09-13",1.2386,1.2386,1.0321,1.1354,11236.0],["2011-09-14",1.1354,1.1354,1.1354,1.1354,419.0],["2011-09-15",1.2386,1.2386,1.2386,1.2386,126.0],["2011-09-16",1.2386,1.2386,1.2386,1.2386,10.0],["2011-09-19",1.1354,1.1354,1.1354,1.1354,374.0],["2011-09-20",1.1354,1.1354,1.1354,1.1354,505.0],["2011-09-21",1.1354,1.1354,1.1354,1.1354,15655.0],["2011-09-22",1.0321,1.0321,1.0321,1.0321,4444.0],["2011-09-23",1.1354,1.1354,1.1354,1.1354,106.0],["2011-09-26",1.0321,1.0321,1.0321,1.0321,253.0],["2011-09-27",1.0321,1.0321,1.0321,1.0321,0.0],["2011-09-28",1.0321,1.0321,1.0321,1.0321,758.0],["2011-09-29",1.0321,1.0321,1.0321,1.0321,0.0],["2011-09-30",1.0321,1.0321,1.0321,1.0321,0.0],["2011-10-03",1.0321,1.0321,1.0321,1.0321,0.0],["2011-10-04",1.0321,1.0321,1.0321,1.0321,505.0],["2011-10-05",1.0321,1.0321,1.0321,1.0321,0.0],["2011-10-06",1.0321,1.0321,1.0321,1.0321,0.0],["2011-10-07",1.0321,1.0321,1.0321,1.0321,0.0],["2011-10-10",1.0321,1.0321,1.0321,1.0321,253.0],["2011-10-11",1.2386,1.2386,1.2386,1.2386,10.0],["2011-10-12",1.2386,1.2386,1.2386,1.2386,0.0],["2011-10-13",1.2386,1.2386,1.2386,1.2386,0.0],["2011-10-14",1.2386,1.2386,1.2386,1.2386,1515.0],["2011-10-17",1.2386,1.2386,1.2386,1.2386,0.0],["2011-10-18",1.3418,1.3418,1.3418,1.3418,15.0],["2011-10-19",1.3418,1.3418,1.3418,1.3418,0.0],["2011-10-20",1.3418,1.3418,1.3418,1.3418,0.0],["2011-10-21",1.3418,1.3418,1.3418,1.3418,0.0],["2011-10-24",1.3418,1.3418,1.3418,1.3418,0.0],["2011-10-25",1.2386,1.2386,1.2386,1.2386,7979.0],["2011-10-26",1.2386,1.2386,1.2386,1.2386,0.0],["2011-10-27",1.2386,1.2386,1.2386,1.2386,758.0],["2011-10-28",1.2386,1.2386,1.2386,1.2386,2273.0],["2011-10-31",1.2386,1.5482,1.2386,1.2386,3661.0],["2011-11-01",1.2386,1.2386,1.2386,1.2386,202.0],["2011-11-02",1.2386,1.2386,1.2386,1.2386,40.0],["2011-11-03",1.2386,1.2386,1.2386,1.2386,0.0],["2011-11-04",1.2386,1.2386,1.2386,1.2386,76.0],["2011-11-07",1.2386,1.2386,1.2386,1.2386,0.0],["2011-11-08",1.2386,1.2386,1.2386,1.2386,9307.0],["2011-11-09",1.2386,1.2386,1.2386,1.2386,1606.0],["2011-11-10",1.2386,1.2386,1.2386,1.2386,0.0],["2011-11-11",1.1354,1.1354,1.1354,1.1354,126.0],["2011-11-14",1.1354,1.1354,1.1354,1.1354,0.0],["2011-11-15",1.1354,1.1354,1.1354,1.1354,0.0],["2011-11-16",1.1354,1.1354,1.1354,1.1354,9595.0],["2011-11-17",1.1354,1.1354,1.1354,1.1354,0.0],["2011-11-18",1.1354,1.1354,1.1354,1.1354,51.0],["2011-11-21",1.1354,1.1354,1.1354,1.1354,0.0],["2011-11-22",1.1354,1.1354,1.1354,1.1354,0.0],["2011-11-23",1.1354,1.1354,1.1354,1.1354,0.0],["2011-11-25",1.1354,1.1354,1.1354,1.1354,0.0],["2011-11-28",1.445,1.445,1.2386,1.2386,8666.0],["2011-11-29",1.2386,1.2386,1.2386,1.2386,0.0],["2011-11-30",1.2386,1.2386,1.2386,1.2386,0.0],["2011-12-01",1.3418,1.5482,1.2386,1.2386,2677.0],["2011-12-02",1.2386,1.2386,1.2386,1.2386,0.0],["2011-12-05",1.3418,1.3418,1.3418,1.3418,303.0],["2011-12-06",1.3418,1.3418,1.3418,1.3418,0.0],["2011-12-07",1.3418,1.3418,1.3418,1.3418,5.0],["2011-12-08",1.3418,1.3418,1.3418,1.3418,0.0],["2011-12-09",1.3418,1.3418,1.3418,1.3418,0.0],["2011-12-12",1.3418,1.3418,1.3418,1.3418,167.0],["2011-12-13",1.3418,1.3418,1.3418,1.3418,0.0],["2011-12-14",1.3418,1.3418,1.3418,1.3418,0.0],["2011-12-15",1.3418,1.3418,1.3418,1.3418,0.0],["2011-12-16",1.5482,1.5482,1.5482,1.5482,657.0],["2011-12-19",1.5482,1.5482,1.5482,1.5482,10.0],["2011-12-20",1.5482,1.5482,1.5482,1.5482,0.0],["2011-12-21",1.445,1.445,1.3418,1.3418,8272.0],["2011-12-22",1.3418,1.3418,1.2386,1.2386,3772.0],["2011-12-23",1.2386,1.2386,1.2386,1.2386,657.0],["2011-12-27",1.2386,1.3418,1.2386,1.2386,727.0],["2011-12-28",1.2386,1.2386,1.2386,1.2386,0.0],["2011-12-29",1.2386,1.2386,1.2386,1.2386,31613.0],["2011-12-30",1.2386,1.2386,1.2386,1.2386,0.0],["2012-01-03",1.2386,1.2386,1.2386,1.2386,0.0],["2012-01-04",1.2386,1.2386,1.2386,1.2386,0.0],["2012-01-05",1.2386,1.2386,1.2386,1.2386,0.0],["2012-01-06",1.2386,1.2386,1.2386,1.2386,0.0],["2012-01-09",1.2386,1.2386,1.2386,1.2386,0.0],["2012-01-10",1.2386,1.2386,1.2386,1.2386,0.0],["2012-01-11",1.2386,1.2386,1.2386,1.2386,0.0],["2012-01-12",1.2386,1.2386,1.2386,1.2386,0.0],["2012-01-13",1.2386,1.2386,1.2386,1.2386,0.0],["2012-01-17",1.2386,1.2386,1.2386,1.2386,379.0],["2012-01-18",1.3418,1.3418,1.3418,1.3418,51.0],["2012-01-19",1.3418,1.3418,1.3418,1.3418,1818.0],["2012-01-20",1.3418,1.3418,1.3418,1.3418,0.0],["2012-01-23",1.3418,1.3418,1.3418,1.3418,0.0],["2012-01-24",1.3418,1.3418,1.3418,1.3418,0.0],["2012-01-25",1.3418,1.3418,1.3418,1.3418,0.0],["2012-01-26",1.2386,1.2386,1.2386,1.2386,5.0],["2012-01-27",1.2386,1.2386,1.2386,1.2386,0.0],["2012-01-30",1.2386,1.2386,1.2386,1.2386,0.0],["2012-01-31",1.2386,1.2386,1.1354,1.1354,4166.0],["2012-02-01",1.1354,1.1354,1.1354,1.1354,0.0],["2012-02-02",1.445,1.445,1.445,1.445,253.0],["2012-02-03",1.445,1.445,1.445,1.445,0.0],["2012-02-06",1.445,1.445,1.445,1.445,0.0],["2012-02-07",1.445,1.445,1.445,1.445,0.0],["2012-02-08",1.445,1.445,1.445,1.445,0.0],["2012-02-09",1.445,1.445,1.445,1.445,0.0],["2012-02-10",1.445,1.445,1.445,1.445,0.0],["2012-02-13",1.445,1.445,1.445,1.445,0.0],["2012-02-14",1.445,1.445,1.445,1.445,0.0],["2012-02-15",1.445,1.445,1.445,1.445,0.0],["2012-02-16",1.445,1.445,1.445,1.445,0.0],["2012-02-17",1.445,1.445,1.445,1.445,0.0],["2012-02-21",1.445,1.445,1.445,1.445,0.0],["2012-02-22",1.445,1.445,1.445,1.445,0.0],["2012-02-23",1.445,1.445,1.445,1.445,0.0],["2012-02-24",1.445,1.445,1.445,1.445,0.0],["2012-02-27",1.445,1.445,1.445,1.445,0.0],["2012-02-28",1.445,1.445,1.445,1.445,0.0],["2012-02-29",1.445,1.445,1.445,1.445,0.0],["2012-03-01",1.445,1.445,1.445,1.445,0.0],["2012-03-02",1.445,1.445,1.445,1.445,0.0],["2012-03-05",1.445,1.445,1.445,1.445,0.0],["2012-03-06",1.445,1.445,1.445,1.445,0.0],["2012-03-07",1.445,1.445,1.445,1.445,0.0],["2012-03-08",1.445,1.445,1.445,1.445,0.0],["2012-03-09",1.445,1.445,1.445,1.445,0.0],["2012-03-12",1.445,1.445,1.445,1.445,0.0],["2012-03-13",1.445,1.445,1.445,1.445,0.0],["2012-03-14",1.445,1.445,1.445,1.445,0.0],["2012-03-15",1.445,1.445,1.445,1.445,0.0],["2012-03-16",1.445,1.445,1.445,1.445,0.0],["2012-03-19",1.445,1.445,1.445,1.445,0.0],["2012-03-20",1.2386,1.2386,1.2386,1.2386,6818.0],["2012-03-21",1.2386,1.2386,1.2386,1.2386,0.0],["2012-03-22",1.2386,1.2386,1.2386,1.2386,0.0],["2012-03-23",1.2386,1.445,1.2386,1.445,808.0],["2012-03-26",1.445,1.445,1.445,1.445,0.0],["2012-03-27",1.445,1.445,1.445,1.445,76.0],["2012-03-28",1.2386,1.2386,1.2386,1.2386,15.0],["2012-03-29",1.2386,1.2386,1.2386,1.2386,0.0],["2012-03-30",1.2386,1.2386,1.2386,1.2386,0.0],["2012-04-02",1.2386,1.2386,1.2386,1.2386,0.0],["2012-04-03",1.2386,1.2386,1.2386,1.2386,0.0],["2012-04-04",1.445,1.445,1.445,1.445,263.0],["2012-04-05",1.445,1.445,1.445,1.445,202.0],["2012-04-09",1.445,1.445,1.445,1.445,0.0],["2012-04-10",1.445,1.445,1.445,1.445,0.0],["2012-04-11",1.445,1.445,1.445,1.445,0.0],["2012-04-12",1.445,1.445,1.445,1.445,0.0],["2012-04-13",1.445,1.445,1.445,1.445,0.0],["2012-04-16",1.445,1.445,1.445,1.445,0.0],["2012-04-17",1.445,1.445,1.445,1.445,0.0],["2012-04-18",1.445,1.445,1.445,1.445,0.0],["2012-04-19",1.445,1.445,1.445,1.445,0.0],["2012-04-20",1.5482,1.5482,1.5482,1.5482,298.0],["2012-04-23",1.5482,1.5482,1.5482,1.5482,0.0],["2012-04-24",1.5482,1.5482,1.5482,1.5482,0.0],["2012-04-25",1.5482,1.5482,1.5482,1.5482,0.0],["2012-04-26",1.5482,1.5482,1.5482,1.5482,0.0],["2012-04-27",1.5482,1.5482,1.5482,1.5482,0.0],["2012-04-30",1.445,1.445,1.445,1.445,253.0],["2012-05-01",1.445,1.445,1.445,1.445,0.0],["2012-05-02",1.3418,1.3418,1.3418,1.3418,4984.0],["2012-05-03",1.3418,1.3418,1.3418,1.3418,0.0],["2012-05-04",1.3418,1.3418,1.3418,1.3418,0.0],["2012-05-07",1.3418,1.3418,1.3418,1.3418,0.0],["2012-05-08",1.445,1.445,1.445,1.445,28341.0],["2012-05-09",1.445,1.445,1.445,1.445,0.0],["2012-05-10",1.445,1.445,1.445,1.445,0.0],["2012-05-11",1.445,1.445,1.445,1.445,0.0],["2012-05-14",1.445,1.445,1.445,1.445,0.0],["2012-05-15",1.445,1.445,1.445,1.445,0.0],["2012-05-16",1.5482,2.0643,1.5482,1.8579,3752.0],["2012-05-17",1.8579,1.8579,1.8579,1.8579,253.0],["2012-05-18",1.8579,1.8579,1.8579,1.8579,0.0],["2012-05-21",1.8579,1.8579,1.8579,1.8579,0.0],["2012-05-22",1.9611,2.1675,1.9611,2.1675,121.0],["2012-05-23",2.0643,2.0643,1.9611,1.9611,1263.0],["2012-05-24",1.9611,1.9611,1.9611,1.9611,0.0],["2012-05-25",1.9611,1.9611,1.9611,1.9611,10.0],["2012-05-29",2.0643,2.0643,2.0643,2.0643,253.0],["2012-05-30",2.0643,2.0643,2.0643,2.0643,0.0],["2012-05-31",2.0643,2.0643,1.9611,1.9611,1768.0],["2012-06-01",1.9611,2.0643,1.9611,2.0643,1550.0],["2012-06-04",2.0643,2.0643,2.0643,2.0643,2020.0],["2012-06-05",2.0643,2.0643,2.0643,2.0643,0.0],["2012-06-06",2.0643,2.89,2.0643,2.89,601.0],["2012-06-07",2.89,2.89,2.89,2.89,0.0],["2012-06-08",2.89,3.4061,2.89,3.4061,1884.0],["2012-06-11",3.0964,3.4061,3.0964,3.4061,1333.0],["2012-06-12",3.4061,3.4061,3.4061,3.4061,414.0],["2012-06-13",3.4061,3.4061,3.0964,3.0964,152.0],["2012-06-14",3.0964,3.0964,3.0964,3.0964,0.0],["2012-06-15",3.0964,3.4061,3.0964,3.4061,146.0],["2012-06-18",3.3029,4.6446,3.3029,3.5093,6136.0],["2012-06-19",3.3029,3.3029,3.0964,3.0964,7146.0],["2012-06-20",3.0964,3.4061,2.9932,2.9932,4106.0],["2012-06-21",2.89,3.4061,2.89,3.4061,22851.0],["2012-06-22",3.0964,4.1286,3.0964,3.7157,7691.0],["2012-06-25",3.6125,3.9221,3.6125,3.9221,1247.0],["2012-06-26",3.3029,3.9221,3.3029,3.7157,2353.0],["2012-06-27",3.6125,4.0254,3.4061,4.0254,6893.0],["2012-06-28",3.9221,4.0254,3.5093,4.0254,3510.0],["2012-06-29",4.0254,4.0254,3.4061,3.4061,505.0],["2012-07-02",3.4061,3.6125,3.4061,3.6125,1050.0],["2012-07-03",3.6125,3.9221,3.6125,3.9221,66.0],["2012-07-05",3.9221,3.9221,3.9221,3.9221,0.0],["2012-07-06",3.4061,3.9221,3.4061,3.9221,212.0],["2012-07-09",3.6125,3.9221,3.6125,3.9221,1560.0],["2012-07-10",3.6125,3.7157,3.6125,3.7157,348.0],["2012-07-11",3.6125,3.6125,3.6125,3.6125,505.0],["2012-07-12",3.5093,3.6125,3.5093,3.6125,308.0],["2012-07-13",3.9221,3.9221,3.9221,3.9221,66.0],["2012-07-16",3.9221,3.9221,3.9221,3.9221,0.0],["2012-07-17",3.9221,3.9221,3.9221,3.9221,0.0],["2012-07-18",3.4061,4.0254,3.4061,3.9221,424.0],["2012-07-19",3.6125,4.0254,3.4061,3.9221,1626.0],["2012-07-20",3.9221,3.9221,3.9221,3.9221,121.0],["2012-07-23",4.0254,4.0254,3.8189,4.0254,45.0],["2012-07-24",4.0254,4.0254,4.0254,4.0254,25.0],["2012-07-25",4.0254,4.0254,4.0254,4.0254,0.0],["2012-07-26",4.0254,4.0254,4.0254,4.0254,0.0],["2012-07-27",4.0254,4.0254,4.0254,4.0254,0.0],["2012-07-30",4.0254,4.0254,4.0254,4.0254,0.0],["2012-07-31",3.5093,3.9221,3.5093,3.9221,662.0],["2012-08-01",3.9221,3.9221,3.9221,3.9221,0.0],["2012-08-02",3.5093,3.9221,3.5093,3.8189,101.0],["2012-08-03",3.9221,3.9221,3.5093,3.7157,3666.0],["2012-08-06",3.7157,3.7157,3.7157,3.7157,0.0],["2012-08-07",3.7157,3.7157,3.7157,3.7157,0.0],["2012-08-08",3.5093,3.7157,3.5093,3.7157,510.0],["2012-08-09",3.4061,3.7157,3.4061,3.7157,51.0],["2012-08-10",3.7157,3.7157,3.7157,3.7157,0.0],["2012-08-13",3.5093,3.6125,3.4061,3.6125,1560.0],["2012-08-14",3.6125,3.6125,3.6125,3.6125,0.0],["2012-08-15",3.6125,3.6125,3.6125,3.6125,182.0],["2012-08-16",3.6125,3.6125,3.6125,3.6125,227.0],["2012-08-17",3.6125,3.6125,3.6125,3.6125,0.0],["2012-08-20",3.6125,3.6125,3.6125,3.6125,0.0],["2012-08-21",3.4061,3.6125,3.4061,3.6125,273.0],["2012-08-22",3.6125,3.6125,3.6125,3.6125,0.0],["2012-08-23",3.6125,3.6125,3.6125,3.6125,0.0],["2012-08-24",3.6125,3.6125,3.6125,3.6125,0.0],["2012-08-27",3.6125,3.6125,3.6125,3.6125,91.0],["2012-08-28",3.6125,3.6125,3.6125,3.6125,0.0],["2012-08-29",3.6125,3.9221,3.6125,3.9221,2565.0],["2012-08-30",3.7157,3.7157,3.7157,3.7157,283.0],["2012-08-31",3.5093,3.6125,3.5093,3.6125,5267.0],["2012-09-04",3.6125,3.6125,3.6125,3.6125,0.0],["2012-09-05",3.6125,3.6125,3.6125,3.6125,0.0],["2012-09-06",3.5093,3.7157,3.5093,3.7157,500.0],["2012-09-07",3.7157,3.7157,3.7157,3.7157,202.0],["2012-09-10",3.5093,3.8189,3.5093,3.8189,2091.0],["2012-09-11",4.0254,4.0254,3.9221,4.0254,293.0],["2012-09-12",4.0254,4.1286,4.0254,4.1286,3990.0],["2012-09-13",4.1286,5.6768,4.1286,5.1607,1990.0],["2012-09-14",5.1607,5.1607,5.1607,5.1607,51.0],["2012-09-17",5.1607,5.2639,5.1607,5.1607,71.0],["2012-09-18",4.335,5.1607,4.1286,4.9543,954.0],["2012-09-19",4.9543,4.9543,4.9543,4.9543,0.0],["2012-09-20",4.9543,4.9543,4.1286,4.9543,601.0],["2012-09-21",4.1286,4.8511,4.1286,4.6446,4085.0],["2012-09-24",4.6446,4.6446,4.6446,4.6446,0.0],["2012-09-25",4.4382,4.6446,4.335,4.6446,1182.0],["2012-09-26",4.6446,4.6446,4.6446,4.6446,30.0],["2012-09-27",4.6446,4.6446,4.6446,4.6446,0.0],["2012-09-28",4.1286,4.2318,4.1286,4.2318,3131.0],["2012-10-01",4.6446,4.6446,4.6446,4.6446,15.0],["2012-10-02",4.6446,4.6446,4.6446,4.6446,0.0],["2012-10-03",4.6446,4.6446,4.6446,4.6446,0.0],["2012-10-04",4.1286,4.5414,4.1286,4.5414,116.0],["2012-10-05",4.6446,4.6446,4.6446,4.6446,5.0],["2012-10-08",4.6446,4.6446,4.6446,4.6446,0.0],["2012-10-09",4.5414,4.5414,4.5414,4.5414,25.0],["2012-10-10",4.5414,4.5414,4.5414,4.5414,0.0],["2012-10-11",4.5414,4.5414,4.5414,4.5414,0.0],["2012-10-12",4.1286,4.5414,4.1286,4.5414,581.0],["2012-10-15",4.5414,4.5414,4.5414,4.5414,15.0],["2012-10-16",4.0254,4.5414,4.0254,4.1286,1889.0],["2012-10-17",4.1286,4.4382,4.1286,4.1286,1318.0],["2012-10-18",4.6446,4.6446,4.1286,4.4382,566.0],["2012-10-19",4.4382,4.4382,4.4382,4.4382,0.0],["2012-10-22",4.4382,4.4382,4.4382,4.4382,25.0],["2012-10-23",4.4382,4.4382,4.4382,4.4382,0.0],["2012-10-24",4.1286,4.1286,4.1286,4.1286,505.0],["2012-10-25",4.4382,4.4382,4.1286,4.2318,1293.0],["2012-10-26",4.1286,4.1286,3.9221,3.9221,449.0],["2012-10-31",4.0254,4.0254,3.6125,3.6125,859.0],["2012-11-01",3.6125,3.6125,3.6125,3.6125,0.0],["2012-11-02",3.7157,3.7157,3.6125,3.6125,480.0],["2012-11-05",3.6125,3.6125,3.6125,3.6125,0.0],["2012-11-06",3.6125,3.6125,3.6125,3.6125,0.0],["2012-11-07",3.6125,3.6125,3.6125,3.6125,0.0],["2012-11-08",3.6125,3.6125,3.6125,3.6125,0.0],["2012-11-09",4.0254,4.0254,3.6125,3.6125,530.0],["2012-11-12",3.6125,3.6125,3.6125,3.6125,0.0],["2012-11-13",3.6125,3.6125,3.6125,3.6125,0.0],["2012-11-14",3.6125,3.6125,3.6125,3.6125,0.0],["2012-11-15",3.6125,3.6125,3.0964,3.0964,8636.0],["2012-11-16",3.0964,3.0964,3.0964,3.0964,414.0],["2012-11-19",3.0964,3.0964,3.0964,3.0964,51.0],["2012-11-20",2.9932,2.9932,2.4771,2.5804,24846.0],["2012-11-21",2.9932,3.0964,2.9932,3.0964,758.0],["2012-11-23",3.0964,3.0964,3.0964,3.0964,0.0],["2012-11-26",3.0964,3.0964,3.0964,3.0964,202.0],["2012-11-27",3.0964,3.0964,2.7868,2.7868,545.0],["2012-11-28",2.7868,2.7868,2.7868,2.7868,0.0],["2012-11-29",2.7868,2.7868,2.7868,2.7868,0.0],["2012-11-30",2.7868,2.7868,2.7868,2.7868,0.0],["2012-12-03",2.7868,2.7868,2.7868,2.7868,0.0],["2012-12-04",2.7868,2.7868,2.7868,2.7868,0.0],["2012-12-05",2.7868,2.7868,2.7868,2.7868,0.0],["2012-12-06",2.7868,2.7868,2.7868,2.7868,0.0],["2012-12-07",2.7868,2.7868,2.7868,2.7868,0.0],["2012-12-10",3.0964,3.3029,2.9932,3.3029,626.0],["2012-12-11",3.6125,3.6125,3.6125,3.6125,354.0],["2012-12-12",3.0964,3.0964,3.0964,3.0964,141.0],["2012-12-13",3.0964,3.0964,3.0964,3.0964,0.0],["2012-12-14",2.9932,2.9932,2.9932,2.9932,515.0],["2012-12-17",3.0964,3.4061,2.9932,3.0964,1071.0],["2012-12-18",3.0964,3.0964,3.0964,3.0964,0.0],["2012-12-19",3.0964,3.0964,3.0964,3.0964,0.0],["2012-12-20",3.0964,3.0964,3.0964,3.0964,0.0],["2012-12-21",3.0964,3.0964,3.0964,3.0964,0.0],["2012-12-24",3.1996,3.1996,3.1996,3.1996,404.0],["2012-12-26",3.1996,3.1996,3.1996,3.1996,0.0],["2012-12-27",3.1996,3.1996,3.1996,3.1996,0.0],["2012-12-28",3.1996,3.1996,3.1996,3.1996,0.0],["2012-12-31",3.1996,3.1996,3.1996,3.1996,0.0],["2013-01-02",3.1996,3.1996,3.1996,3.1996,0.0],["2013-01-03",3.1996,3.1996,3.1996,3.1996,0.0],["2013-01-04",3.1996,3.1996,3.1996,3.1996,0.0],["2013-01-07",3.1996,3.1996,3.1996,3.1996,0.0],["2013-01-08",3.1996,3.1996,3.1996,3.1996,0.0],["2013-01-09",3.1996,3.1996,3.1996,3.1996,0.0],["2013-01-10",3.4061,3.4061,3.3029,3.3029,894.0],["2013-01-11",3.3029,3.3029,3.3029,3.3029,0.0],["2013-01-14",3.3029,3.3029,3.3029,3.3029,0.0],["2013-01-15",3.1996,3.1996,3.0964,3.0964,601.0],["2013-01-16",3.1996,3.1996,3.1996,3.1996,126.0],["2013-01-17",3.1996,3.1996,3.1996,3.1996,0.0],["2013-01-18",3.1996,3.1996,3.1996,3.1996,0.0],["2013-01-22",3.1996,3.1996,3.1996,3.1996,0.0],["2013-01-23",3.3029,3.3029,3.3029,3.3029,30.0],["2013-01-24",3.5093,3.5093,3.5093,3.5093,15.0],["2013-01-25",3.5093,3.6125,3.5093,3.6125,742.0],["2013-01-28",3.4061,3.4061,3.4061,3.4061,207.0],["2013-01-29",3.4061,3.4061,3.4061,3.4061,0.0],["2013-01-30",3.4061,3.4061,3.4061,3.4061,0.0],["2013-01-31",3.4061,3.4061,3.4061,3.4061,0.0],["2013-02-01",3.8189,3.8189,3.8189,3.8189,662.0],["2013-02-04",3.8189,3.8189,3.8189,3.8189,253.0],["2013-02-05",3.5093,3.5093,3.5093,3.5093,15.0],["2013-02-06",3.5093,3.5093,3.5093,3.5093,0.0],["2013-02-07",3.5093,3.5093,3.5093,3.5093,0.0],["2013-02-08",3.4061,3.5093,3.4061,3.4061,657.0],["2013-02-11",3.4061,3.4061,3.4061,3.4061,0.0],["2013-02-12",3.4061,3.4061,3.4061,3.4061,0.0],["2013-02-13",3.4061,3.4061,3.4061,3.4061,51.0],["2013-02-14",3.4061,3.4061,3.4061,3.4061,0.0],["2013-02-15",3.4061,3.4061,3.4061,3.4061,0.0],["2013-02-19",3.0964,3.4061,3.0964,3.0964,1545.0],["2013-02-20",3.0964,3.0964,3.0964,3.0964,0.0],["2013-02-21",3.0964,3.0964,3.0964,3.0964,0.0],["2013-02-22",3.0964,3.0964,3.0964,3.0964,0.0],["2013-02-25",3.4061,3.4061,3.4061,3.4061,379.0],["2013-02-26",3.4061,3.4061,3.4061,3.4061,0.0],["2013-02-27",3.4061,3.4061,3.4061,3.4061,0.0],["2013-02-28",3.4061,3.4061,3.4061,3.4061,0.0],["2013-03-01",3.4061,3.4061,3.4061,3.4061,0.0],["2013-03-04",3.4061,3.4061,3.4061,3.4061,0.0],["2013-03-05",3.4061,3.4061,3.4061,3.4061,0.0],["2013-03-06",3.4061,3.4061,3.4061,3.4061,0.0],["2013-03-07",3.3029,3.4061,3.3029,3.4061,520.0],["2013-03-08",3.3029,3.3029,3.1996,3.1996,475.0],["2013-03-11",3.1996,3.1996,3.1996,3.1996,333.0],["2013-03-12",3.1996,3.1996,3.1996,3.1996,0.0],["2013-03-13",3.1996,3.1996,3.1996,3.1996,0.0],["2013-03-14",3.3029,3.3029,3.3029,3.3029,51.0],["2013-03-15",3.3029,3.3029,3.3029,3.3029,0.0],["2013-03-18",3.1996,3.1996,3.1996,3.1996,30.0],["2013-03-19",3.1996,3.1996,3.1996,3.1996,0.0],["2013-03-20",3.4061,3.5093,3.4061,3.4061,1217.0],["2013-03-21",3.4061,3.4061,3.4061,3.4061,0.0],["2013-03-22",3.5093,4.0254,3.5093,4.0254,1818.0],["2013-03-25",4.0254,4.0254,4.0254,4.0254,0.0],["2013-03-26",4.0254,4.0254,4.0254,4.0254,0.0],["2013-03-27",4.0254,4.0254,4.0254,4.0254,0.0],["2013-03-28",4.0254,4.0254,4.0254,4.0254,0.0],["2013-04-01",4.4382,5.1607,4.4382,5.0575,4313.0],["2013-04-02",5.0575,5.0575,4.6446,4.6446,126.0],["2013-04-03",4.6446,4.6446,4.6446,4.6446,0.0],["2013-04-04",4.6446,4.6446,4.6446,4.6446,879.0],["2013-04-05",4.335,4.335,4.335,4.335,237.0],["2013-04-08",4.335,4.335,4.335,4.335,177.0],["2013-04-09",4.335,4.335,4.335,4.335,0.0],["2013-04-10",4.335,4.335,4.335,4.335,0.0],["2013-04-11",5.0575,5.0575,5.0575,5.0575,25.0],["2013-04-12",5.0575,5.0575,5.0575,5.0575,0.0],["2013-04-15",4.5414,4.5414,4.5414,4.5414,2035.0],["2013-04-16",4.5414,4.5414,4.5414,4.5414,0.0],["2013-04-17",4.5414,4.5414,4.5414,4.5414,0.0],["2013-04-18",4.5414,4.5414,4.5414,4.5414,0.0],["2013-04-19",4.5414,4.5414,4.5414,4.5414,0.0],["2013-04-22",4.335,4.335,4.2318,4.2318,727.0],["2013-04-23",4.2318,4.8511,4.2318,4.2318,1182.0],["2013-04-24",4.2318,4.2318,4.2318,4.2318,1707.0],["2013-04-25",4.2318,4.2318,4.2318,4.2318,1545.0],["2013-04-26",4.2318,4.2318,4.2318,4.2318,0.0],["2013-04-29",4.2318,4.2318,4.2318,4.2318,0.0],["2013-04-30",4.5414,4.5414,4.5414,4.5414,152.0],["2013-05-01",4.5414,4.5414,4.5414,4.5414,0.0],["2013-05-02",4.5414,4.5414,4.5414,4.5414,0.0],["2013-05-03",4.2318,4.2318,4.2318,4.2318,51.0],["2013-05-06",4.2318,4.2318,4.2318,4.2318,0.0],["2013-05-07",4.2318,4.2318,4.2318,4.2318,0.0],["2013-05-08",4.2318,4.2318,4.2318,4.2318,0.0],["2013-05-09",4.2318,4.2318,4.2318,4.2318,0.0],["2013-05-10",4.1286,4.1286,3.6125,3.6125,5131.0],["2013-05-13",3.6125,3.6125,3.1996,3.5093,14196.0],["2013-05-14",3.5093,3.9221,3.5093,3.9221,162.0],["2013-05-15",3.6125,3.7157,3.6125,3.7157,1247.0],["2013-05-16",3.7157,3.7157,3.7157,3.7157,0.0],["2013-05-17",3.7157,3.7157,3.5093,3.5093,1924.0],["2013-05-20",3.5093,3.5093,3.5093,3.5093,0.0],["2013-05-21",3.6125,3.6125,3.5093,3.5093,303.0],["2013-05-22",3.5093,3.5093,3.5093,3.5093,253.0],["2013-05-23",3.5093,3.6125,3.5093,3.6125,566.0],["2013-05-24",3.6125,3.6125,3.6125,3.6125,25.0],["2013-05-28",3.6125,3.6125,3.5093,3.5093,833.0],["2013-05-29",3.5093,3.5093,3.5093,3.5093,0.0],["2013-05-30",3.7157,3.9221,3.7157,3.9221,657.0],["2013-05-31",3.9221,3.9221,3.9221,3.9221,0.0],["2013-06-03",3.9221,3.9221,3.9221,3.9221,0.0],["2013-06-04",3.9221,3.9221,3.9221,3.9221,0.0],["2013-06-05",3.6125,3.6125,3.6125,3.6125,1515.0],["2013-06-06",3.6125,3.6125,3.6125,3.6125,126.0],["2013-06-07",3.5093,3.6125,3.3029,3.6125,2197.0],["2013-06-10",3.6125,3.6125,3.6125,3.6125,0.0],["2013-06-11",3.6125,3.6125,3.6125,3.6125,0.0],["2013-06-12",3.6125,3.6125,3.6125,3.6125,0.0],["2013-06-13",3.6125,3.6125,3.6125,3.6125,0.0],["2013-06-14",3.6125,3.6125,3.6125,3.6125,545.0],["2013-06-17",3.6125,3.6125,3.6125,3.6125,0.0],["2013-06-18",3.6125,3.6125,3.6125,3.6125,0.0],["2013-06-19",3.6125,3.6125,3.6125,3.6125,0.0],["2013-06-20",3.6125,3.6125,3.6125,3.6125,0.0],["2013-06-21",3.5093,3.5093,3.5093,3.5093,51.0],["2013-06-24",3.5093,3.5093,3.5093,3.5093,0.0],["2013-06-25",3.5093,3.5093,3.5093,3.5093,0.0],["2013-06-26",3.6125,3.6125,3.6125,3.6125,182.0],["2013-06-27",3.6125,3.6125,3.6125,3.6125,995.0],["2013-06-28",3.8189,3.8189,3.8189,3.8189,25.0],["2013-07-01",3.8189,3.8189,3.8189,3.8189,0.0],["2013-07-02",3.8189,3.8189,3.8189,3.8189,0.0],["2013-07-03",3.8189,3.8189,3.8189,3.8189,0.0],["2013-07-05",3.8189,3.8189,3.8189,3.8189,0.0],["2013-07-08",3.5093,3.5093,3.5093,3.5093,162.0],["2013-07-09",3.5093,3.5093,3.5093,3.5093,0.0],["2013-07-10",3.5093,3.6125,3.5093,3.6125,980.0],["2013-07-11",3.6125,3.6125,3.6125,3.6125,0.0],["2013-07-12",3.9221,3.9221,3.9221,3.9221,505.0],["2013-07-15",3.6125,3.6125,3.6125,3.6125,2166.0],["2013-07-16",3.5093,3.5093,3.5093,3.5093,101.0],["2013-07-17",3.5093,3.5093,3.5093,3.5093,0.0],["2013-07-18",3.5093,3.5093,3.5093,3.5093,0.0],["2013-07-19",3.5093,3.5093,3.5093,3.5093,0.0],["2013-07-22",3.5093,3.5093,3.3029,3.3029,1293.0],["2013-07-23",3.3029,3.3029,3.3029,3.3029,0.0],["2013-07-24",3.3029,3.3029,3.3029,3.3029,0.0],["2013-07-25",3.3029,3.3029,3.3029,3.3029,0.0],["2013-07-26",3.6125,3.6125,3.1996,3.4061,1783.0],["2013-07-29",3.3029,3.3029,3.1996,3.1996,1480.0],["2013-07-30",3.1996,3.1996,3.1996,3.1996,0.0],["2013-07-31",3.1996,3.1996,3.1996,3.1996,0.0],["2013-08-01",3.1996,3.1996,3.1996,3.1996,0.0],["2013-08-02",3.1996,3.1996,3.1996,3.1996,0.0],["2013-08-05",3.1996,3.1996,3.1996,3.1996,0.0],["2013-08-06",3.3029,3.4061,3.3029,3.4061,859.0],["2013-08-07",3.4061,3.4061,3.4061,3.4061,4727.0],["2013-08-08",3.4061,3.4061,3.4061,3.4061,0.0],["2013-08-09",3.6125,3.8189,3.6125,3.8189,606.0],["2013-08-12",3.8189,3.9221,3.8189,3.9221,384.0],["2013-08-13",3.9221,3.9221,3.9221,3.9221,0.0],["2013-08-14",3.9221,3.9221,3.9221,3.9221,207.0],["2013-08-15",3.3029,3.3029,3.0964,3.3029,4303.0],["2013-08-16",3.0964,3.0964,3.0964,3.0964,101.0],["2013-08-19",3.0964,3.0964,3.0964,3.0964,0.0],["2013-08-20",3.3029,3.3029,3.3029,3.3029,76.0],["2013-08-21",3.0964,3.0964,2.9932,3.0964,15529.0],["2013-08-22",3.0964,3.0964,2.9932,3.0964,965.0],["2013-08-23",3.1996,3.3029,2.9932,3.0964,5707.0],["2013-08-26",3.0964,3.0964,3.0964,3.0964,1495.0],["2013-08-27",3.0964,3.0964,3.0964,3.0964,0.0],["2013-08-28",3.0964,3.0964,3.0964,3.0964,0.0],["2013-08-29",2.9932,2.9932,2.4771,2.7868,11009.0],["2013-08-30",2.7868,2.7868,2.4771,2.7868,15968.0],["2013-09-03",3.0964,3.0964,3.0964,3.0964,3081.0],["2013-09-04",2.9932,2.9932,2.9932,2.9932,697.0],["2013-09-05",3.0964,3.0964,3.0964,3.0964,414.0],["2013-09-06",2.89,2.9932,2.89,2.9932,1025.0],["2013-09-09",3.0964,3.0964,3.0964,3.0964,899.0],["2013-09-10",3.0964,3.0964,3.0964,3.0964,505.0],["2013-09-11",3.0964,3.0964,3.0964,3.0964,253.0],["2013-09-12",3.0964,3.0964,3.0964,3.0964,0.0],["2013-09-13",3.0964,3.0964,2.89,2.89,182.0],["2013-09-16",3.0964,3.0964,3.0964,3.0964,253.0],["2013-09-17",3.0964,3.0964,3.0964,3.0964,253.0],["2013-09-18",3.0964,3.0964,3.0964,3.0964,0.0],["2013-09-19",3.0964,3.0964,3.0964,3.0964,0.0],["2013-09-20",3.0964,3.0964,3.0964,3.0964,0.0],["2013-09-23",3.0964,3.0964,3.0964,3.0964,0.0],["2013-09-24",3.0964,3.0964,3.0964,3.0964,0.0],["2013-09-25",3.1996,3.1996,3.1996,3.1996,505.0],["2013-09-26",3.1996,3.1996,3.0964,3.1996,1641.0],["2013-09-27",3.0964,3.0964,3.0964,3.0964,126.0],["2013-09-30",3.0964,3.0964,3.0964,3.0964,0.0],["2013-10-01",3.0964,3.0964,3.0964,3.0964,0.0],["2013-10-02",3.0964,3.0964,3.0964,3.0964,0.0],["2013-10-03",3.0964,3.0964,3.0964,3.0964,25.0],["2013-10-04",3.0964,3.0964,3.0964,3.0964,0.0],["2013-10-07",3.0964,3.0964,3.0964,3.0964,1323.0],["2013-10-08",3.0964,3.0964,3.0964,3.0964,0.0],["2013-10-09",2.7868,2.7868,2.7868,2.7868,10.0],["2013-10-10",2.7868,2.7868,2.7868,2.7868,0.0],["2013-10-11",3.0964,3.0964,3.0964,3.0964,152.0],["2013-10-14",3.0964,3.0964,3.0964,3.0964,1399.0],["2013-10-15",3.0964,3.0964,3.0964,3.0964,0.0],["2013-10-16",3.0964,3.0964,3.0964,3.0964,126.0],["2013-10-17",3.0964,3.0964,3.0964,3.0964,0.0],["2013-10-18",3.0964,3.0964,3.0964,3.0964,0.0],["2013-10-21",3.0964,3.0964,3.0964,3.0964,15.0],["2013-10-22",3.0964,3.0964,3.0964,3.0964,0.0],["2013-10-23",3.0964,3.0964,3.0964,3.0964,126.0],["2013-10-24",3.0964,3.0964,3.0964,3.0964,0.0],["2013-10-25",3.0964,3.0964,3.0964,3.0964,0.0],["2013-10-28",3.0964,3.0964,3.0964,3.0964,0.0],["2013-10-29",3.0964,3.0964,3.0964,3.0964,0.0],["2013-10-30",2.89,2.89,2.6836,2.6836,1313.0],["2013-10-31",3.0964,3.0964,3.0964,3.0964,51.0],["2013-11-01",3.0964,3.0964,3.0964,3.0964,0.0],["2013-11-04",3.0964,3.0964,3.0964,3.0964,0.0],["2013-11-05",2.7868,2.7868,2.7868,2.7868,4747.0],["2013-11-06",2.7868,2.7868,2.7868,2.7868,0.0],["2013-11-07",2.7868,2.7868,2.7868,2.7868,0.0],["2013-11-08",2.7868,2.7868,2.7868,2.7868,505.0],["2013-11-11",2.6836,2.6836,2.6836,2.6836,899.0],["2013-11-12",2.5804,2.5804,2.4771,2.4771,1621.0],["2013-11-13",2.4771,2.4771,2.4771,2.4771,13635.0],["2013-11-14",2.4771,2.7868,2.0643,2.0643,12433.0],["2013-11-15",2.0643,2.0643,2.0643,2.0643,0.0],["2013-11-18",2.2707,2.4771,1.5482,2.4771,6661.0],["2013-11-19",2.4771,2.4771,2.4771,2.4771,0.0],["2013-11-20",2.4771,2.4771,2.4771,2.4771,0.0],["2013-11-21",2.6836,2.6836,2.6836,2.6836,253.0],["2013-11-22",2.6836,2.6836,2.6836,2.6836,581.0],["2013-11-25",2.6836,2.6836,2.6836,2.6836,0.0],["2013-11-26",2.6836,2.6836,2.6836,2.6836,0.0],["2013-11-27",2.6836,2.6836,2.6836,2.6836,328.0],["2013-11-29",2.6836,2.6836,2.6836,2.6836,0.0],["2013-12-02",2.6836,2.6836,2.6836,2.6836,0.0],["2013-12-03",1.9611,2.0643,1.8579,1.8579,1667.0],["2013-12-04",1.8579,1.8579,1.8579,1.8579,0.0],["2013-12-05",2.0643,2.0643,2.0643,2.0643,505.0],["2013-12-06",2.0643,2.0643,2.0643,2.0643,0.0],["2013-12-09",1.9611,2.9932,1.9611,2.9932,1111.0],["2013-12-10",3.0964,3.0964,2.9932,2.9932,10.0],["2013-12-11",2.9932,2.9932,2.9932,2.9932,0.0],["2013-12-12",1.9611,2.1675,1.9611,1.9611,11272.0],["2013-12-13",1.9611,1.9611,1.9611,1.9611,909.0],["2013-12-16",1.9611,1.9611,1.9611,1.9611,0.0],["2013-12-17",2.6836,2.6836,2.6836,2.6836,5.0],["2013-12-18",2.6836,2.6836,2.6836,2.6836,0.0],["2013-12-19",2.5804,2.5804,2.5804,2.5804,51.0],["2013-12-20",2.5804,2.5804,2.5804,2.5804,0.0],["2013-12-23",2.5804,2.5804,2.5804,2.5804,61.0],["2013-12-24",2.2707,2.6836,2.2707,2.6836,545.0],["2013-12-26",2.6836,2.6836,2.6836,2.6836,0.0],["2013-12-27",2.1675,2.3739,2.0643,2.3739,4858.0],["2013-12-30",2.3739,2.6836,2.3739,2.6836,7085.0],["2013-12-31",3.0964,3.0964,2.6836,2.89,2091.0],["2014-01-02",2.4771,3.0964,2.4771,3.0964,71.0],["2014-01-03",2.89,2.89,2.89,2.89,10.0],["2014-01-06",2.89,3.0964,2.89,3.0964,217.0],["2014-01-07",3.0964,3.0964,3.0964,3.0964,91.0],["2014-01-08",3.0964,3.0964,3.0964,3.0964,0.0],["2014-01-09",2.89,2.89,2.6836,2.6836,485.0],["2014-01-10",2.6836,2.6836,2.6836,2.6836,0.0],["2014-01-13",2.6836,2.6836,2.6836,2.6836,0.0],["2014-01-14",2.6836,2.6836,2.6836,2.6836,0.0],["2014-01-15",2.6836,2.6836,2.6836,2.6836,0.0],["2014-01-16",2.6836,2.6836,2.6836,2.6836,0.0],["2014-01-17",2.89,3.0964,2.89,3.0964,455.0],["2014-01-21",3.0964,3.0964,3.0964,3.0964,0.0],["2014-01-22",3.0964,3.0964,3.0964,3.0964,0.0],["2014-01-23",2.6836,2.6836,2.6836,2.6836,808.0],["2014-01-24",2.6836,2.6836,2.6836,2.6836,0.0],["2014-01-27",2.89,2.89,2.89,2.89,5.0],["2014-01-28",2.6836,2.6836,2.6836,2.6836,616.0],["2014-01-29",2.6836,2.6836,2.6836,2.6836,0.0],["2014-01-30",2.6836,2.6836,2.6836,2.6836,338.0],["2014-01-31",2.6836,2.6836,2.6836,2.6836,0.0],["2014-02-03",2.6836,2.6836,2.6836,2.6836,859.0],["2014-02-04",2.6836,2.6836,2.6836,2.6836,0.0],["2014-02-05",2.6836,2.6836,2.6836,2.6836,0.0],["2014-02-06",2.6836,2.6836,2.6836,2.6836,0.0],["2014-02-07",2.6836,2.6836,2.6836,2.6836,0.0],["2014-02-10",2.7868,2.7868,2.7868,2.7868,76.0],["2014-02-11",2.7868,2.7868,2.7868,2.7868,657.0],["2014-02-12",3.0964,3.0964,3.0964,3.0964,657.0],["2014-02-13",3.0964,3.0964,3.0964,3.0964,0.0],["2014-02-14",3.0964,3.0964,3.0964,3.0964,10.0],["2014-02-18",3.0964,3.0964,3.0964,3.0964,202.0],["2014-02-19",3.0964,3.0964,3.0964,3.0964,0.0],["2014-02-20",3.0964,3.0964,3.0964,3.0964,0.0],["2014-02-21",3.0964,3.0964,3.0964,3.0964,0.0],["2014-02-24",3.0964,3.0964,3.0964,3.0964,152.0],["2014-02-25",2.7868,3.0964,2.7868,3.0964,86.0],["2014-02-26",3.0964,3.0964,3.0964,3.0964,35.0],["2014-02-27",3.0964,3.0964,3.0964,3.0964,0.0],["2014-02-28",3.0964,3.0964,3.0964,3.0964,0.0],["2014-03-03",3.0964,3.0964,3.0964,3.0964,0.0],["2014-03-04",3.0964,3.0964,3.0964,3.0964,0.0],["2014-03-05",3.0964,3.0964,3.0964,3.0964,0.0],["2014-03-06",2.7868,2.7868,2.6836,2.7868,732.0],["2014-03-07",2.6836,2.6836,2.6836,2.6836,101.0],["2014-03-10",2.7868,2.7868,2.7868,2.7868,278.0],["2014-03-11",2.7868,2.7868,2.7868,2.7868,0.0],["2014-03-12",2.7868,2.7868,2.7868,2.7868,0.0],["2014-03-13",2.7868,2.7868,2.7868,2.7868,0.0],["2014-03-14",2.7868,2.7868,2.7868,2.7868,354.0],["2014-03-17",2.7868,2.7868,2.7868,2.7868,0.0],["2014-03-18",2.6836,2.6836,2.6836,2.6836,606.0],["2014-03-19",2.6836,2.6836,2.6836,2.6836,0.0],["2014-03-20",2.6836,2.6836,2.6836,2.6836,0.0],["2014-03-21",2.6836,2.6836,2.6836,2.6836,535.0],["2014-03-24",2.6836,2.6836,2.6836,2.6836,0.0],["2014-03-25",2.6836,2.6836,2.6836,2.6836,0.0],["2014-03-26",2.5804,2.5804,2.5804,2.5804,253.0],["2014-03-27",2.5804,2.5804,2.5804,2.5804,0.0],["2014-03-28",2.5804,2.5804,2.5804,2.5804,0.0],["2014-03-31",2.6836,2.9932,2.6836,2.9932,379.0],["2014-04-01",2.9932,2.9932,2.9932,2.9932,505.0],["2014-04-02",2.9932,2.9932,2.9932,2.9932,0.0],["2014-04-03",2.89,2.89,2.0643,2.0643,131.0],["2014-04-04",2.1675,2.1675,2.1675,2.1675,227.0],["2014-04-07",2.1675,2.1675,2.1675,2.1675,0.0],["2014-04-08",2.1675,2.1675,2.1675,2.1675,0.0],["2014-04-09",2.1675,2.1675,2.1675,2.1675,0.0],["2014-04-10",2.1675,2.1675,2.1675,2.1675,0.0],["2014-04-11",2.1675,2.1675,2.1675,2.1675,0.0],["2014-04-14",2.1675,2.1675,2.1675,2.1675,51.0],["2014-04-15",2.1675,2.1675,2.1675,2.1675,0.0],["2014-04-16",2.1675,2.1675,2.1675,2.1675,0.0],["2014-04-17",2.1675,2.1675,2.1675,2.1675,0.0],["2014-04-21",2.1675,2.1675,2.1675,2.1675,0.0],["2014-04-22",2.1675,2.1675,2.1675,2.1675,0.0],["2014-04-23",2.2707,2.2707,2.2707,2.2707,253.0],["2014-04-24",2.2707,2.2707,2.2707,2.2707,0.0],["2014-04-25",2.5804,2.7868,2.5804,2.7868,914.0],["2014-04-28",2.7868,2.7868,2.7868,2.7868,0.0],["2014-04-29",2.7868,2.7868,2.7868,2.7868,0.0],["2014-04-30",2.89,2.89,2.89,2.89,5.0],["2014-05-01",2.89,2.89,2.89,2.89,0.0],["2014-05-02",2.0643,2.0643,2.0643,2.0643,81.0],["2014-05-05",2.0643,2.0643,2.0643,2.0643,0.0],["2014-05-06",2.0643,2.0643,2.0643,2.0643,0.0],["2014-05-07",2.1675,2.1675,2.1675,2.1675,91.0],["2014-05-08",2.1675,2.1675,2.1675,2.1675,0.0],["2014-05-09",2.1675,2.1675,2.1675,2.1675,0.0],["2014-05-12",2.1675,2.1675,2.1675,2.1675,0.0],["2014-05-13",2.1675,2.1675,2.1675,2.1675,0.0],["2014-05-14",2.3739,2.3739,2.3739,2.3739,202.0],["2014-05-15",2.3739,2.3739,2.3739,2.3739,0.0],["2014-05-16",2.3739,2.3739,2.3739,2.3739,0.0],["2014-05-19",2.1675,2.1675,0.1032,1.445,853.0],["2014-05-20",2.4771,3.1996,2.4771,3.0964,15655.0],["2014-05-21",3.6125,3.6125,3.4061,3.6125,5454.0],["2014-05-22",3.5093,3.8189,3.5093,3.7157,7949.0],["2014-05-23",3.8189,3.8189,3.8189,3.8189,3919.0],["2014-05-27",3.9221,3.9221,3.9221,3.9221,7530.0],["2014-05-28",4.0254,4.335,4.0254,4.335,3474.0],["2014-05-29",4.2318,4.335,4.1286,4.335,6307.0],["2014-05-30",4.335,5.6768,4.335,5.6768,4222.0],["2014-06-02",5.78,5.9864,4.6446,5.3671,10080.0],["2014-06-03",5.3671,5.3671,5.3671,5.3671,0.0],["2014-06-04",4.593,4.6498,4.593,4.6498,505.0],["2014-06-05",4.6446,4.6446,4.6446,4.6446,202.0],["2014-06-06",4.6446,4.6446,4.6446,4.6446,0.0],["2014-06-09",4.6446,4.6446,4.6446,4.6446,0.0],["2014-06-10",4.4898,4.4898,4.4898,4.4898,606.0],["2014-06-11",4.1802,4.1802,4.1802,4.1802,202.0],["2014-06-12",4.1802,4.1905,4.1802,4.1802,1616.0],["2014-06-13",4.0254,4.1802,4.0254,4.1802,606.0],["2014-06-16",4.206,4.206,4.206,4.206,202.0],["2014-06-17",4.335,4.335,4.335,4.335,202.0],["2014-06-18",4.335,4.335,4.335,4.335,0.0],["2014-06-19",4.1802,4.2318,4.1802,4.2318,303.0],["2014-06-20",4.2318,4.2318,4.2318,4.2318,0.0],["2014-06-23",4.2318,4.2318,4.2318,4.2318,0.0],["2014-06-24",4.1802,4.1802,4.1802,4.1802,101.0],["2014-06-25",4.1802,4.1802,4.1802,4.1802,101.0],["2014-06-26",4.0254,4.0254,4.0254,4.0254,707.0],["2014-06-27",4.1286,4.206,4.1286,4.206,2626.0],["2014-06-30",4.206,4.206,4.206,4.206,0.0],["2014-07-01",4.1028,4.1286,4.1028,4.1028,8686.0],["2014-07-02",4.1286,4.1286,4.1286,4.1286,1616.0],["2014-07-03",4.1286,4.1286,4.1286,4.1286,0.0],["2014-07-07",4.1286,4.1286,4.1286,4.1286,202.0],["2014-07-08",4.1286,4.1544,4.077,4.077,14241.0],["2014-07-09",4.077,4.077,4.0254,4.0254,4141.0],["2014-07-10",3.9737,3.9737,3.9479,3.9479,5252.0],["2014-07-11",3.9479,3.9479,3.9479,3.9479,0.0],["2014-07-14",3.9479,3.9479,3.9479,3.9479,0.0],["2014-07-15",4.077,4.077,4.077,4.077,2525.0],["2014-07-16",4.1286,4.1286,3.9221,4.1286,2727.0],["2014-07-17",4.1286,4.1286,4.1286,4.1286,1111.0],["2014-07-18",4.1286,4.1286,4.1286,4.1286,0.0],["2014-07-21",4.3866,4.3866,4.1286,4.1286,303.0],["2014-07-22",4.1286,4.1286,4.1286,4.1286,0.0],["2014-07-23",4.4898,4.4898,4.1802,4.1802,1111.0],["2014-07-24",4.0357,4.1286,4.0357,4.1286,1111.0],["2014-07-25",4.0357,4.1286,3.1016,3.8189,7272.0],["2014-07-28",4.1234,4.1234,3.9737,3.9737,404.0],["2014-07-29",3.9737,3.9737,3.9737,3.9737,0.0],["2014-07-30",4.1802,4.1802,4.1802,4.1802,505.0],["2014-07-31",3.6177,4.2576,3.6177,4.1802,1212.0],["2014-08-01",4.1802,4.1802,4.1286,4.1286,10504.0],["2014-08-04",4.1286,4.1286,4.1286,4.1286,0.0],["2014-08-05",4.1286,4.1286,4.1286,4.1286,0.0],["2014-08-06",4.077,4.077,3.6641,3.9996,3434.0],["2014-08-07",3.8705,4.1802,3.8705,4.1802,1212.0],["2014-08-08",3.9737,3.9737,3.9737,3.9737,404.0],["2014-08-11",3.9737,3.9737,3.9737,3.9737,0.0],["2014-08-12",4.1853,4.1853,4.1853,4.1853,101.0],["2014-08-13",4.1853,4.1853,4.1853,4.1853,0.0],["2014-08-14",3.8963,4.077,3.8705,4.077,3434.0],["2014-08-15",4.1853,4.1853,4.1286,4.1286,303.0],["2014-08-18",4.1286,4.1286,4.1286,4.1286,0.0],["2014-08-19",3.8757,4.1286,3.7364,4.1286,1010.0],["2014-08-20",4.1286,4.1286,4.1286,4.1286,0.0],["2014-08-21",3.9996,3.9996,3.7157,3.8447,3131.0],["2014-08-22",4.1286,4.1286,4.1234,4.1286,1818.0],["2014-08-25",4.1286,4.1286,4.1286,4.1286,2626.0],["2014-08-26",4.1286,4.1286,4.1286,4.1286,1313.0],["2014-08-27",4.1286,4.1286,4.1286,4.1286,808.0],["2014-08-28",4.1286,4.1853,4.1286,4.1853,404.0],["2014-08-29",4.1853,4.1853,4.1286,4.1286,707.0],["2014-09-02",4.1389,4.1389,4.1389,4.1389,303.0],["2014-09-03",4.1544,4.1544,4.1544,4.1544,101.0],["2014-09-04",4.1853,4.1853,3.9996,4.0047,1515.0],["2014-09-05",4.0047,4.0047,4.0047,4.0047,0.0],["2014-09-08",3.9634,3.9634,3.9634,3.9634,2020.0],["2014-09-09",3.9634,3.9634,3.9634,3.9634,0.0],["2014-09-10",4.1286,4.1286,4.1286,4.1286,101.0],["2014-09-11",4.1286,4.206,4.1286,4.1286,1515.0],["2014-09-12",4.206,4.206,4.1028,4.1286,7272.0],["2014-09-15",4.1286,4.1286,4.1286,4.1286,606.0],["2014-09-16",4.1286,4.1286,4.1286,4.1286,101.0],["2014-09-17",4.1286,4.1286,4.1286,4.1286,0.0],["2014-09-18",4.1286,4.1286,4.1286,4.1286,202.0],["2014-09-19",4.1286,4.1286,4.1286,4.1286,505.0],["2014-09-22",4.1544,4.1802,4.1544,4.1802,303.0],["2014-09-23",4.1286,4.1286,4.1286,4.1286,303.0],["2014-09-24",4.1802,4.206,4.1802,4.206,606.0],["2014-09-25",4.206,4.206,4.206,4.206,0.0],["2014-09-26",4.1286,4.1286,4.1286,4.1286,202.0],["2014-09-29",4.1286,4.1286,4.1286,4.1286,0.0],["2014-09-30",4.1286,4.1286,4.1286,4.1286,0.0],["2014-10-01",4.1286,4.1286,4.1286,4.1286,0.0],["2014-10-02",4.1286,4.1286,4.1286,4.1286,0.0],["2014-10-03",4.1286,4.1286,4.1286,4.1286,404.0],["2014-10-06",4.1286,4.1286,4.1286,4.1286,303.0],["2014-10-07",3.8705,3.8705,3.8705,3.8705,303.0],["2014-10-08",3.8705,3.8705,3.8705,3.8705,0.0],["2014-10-09",3.8705,3.8705,3.8705,3.8705,0.0],["2014-10-10",3.8705,3.8705,3.8705,3.8705,0.0],["2014-10-13",3.8705,3.8705,3.8705,3.8705,0.0],["2014-10-14",3.8705,3.8705,3.8705,3.8705,0.0],["2014-10-15",3.8705,3.8705,3.8705,3.8705,0.0],["2014-10-16",3.8963,3.8963,3.8447,3.8447,4545.0],["2014-10-17",3.8705,3.8705,3.8705,3.8705,909.0],["2014-10-20",3.8705,3.8705,3.8705,3.8705,0.0],["2014-10-21",3.8705,3.8705,3.8705,3.8705,0.0],["2014-10-22",3.8963,3.8963,3.8963,3.8963,505.0],["2014-10-23",3.8963,3.8963,3.8963,3.8963,0.0],["2014-10-24",3.8963,3.8963,3.8963,3.8963,0.0],["2014-10-27",3.8963,3.8963,3.8963,3.8963,0.0],["2014-10-28",3.8963,3.8963,3.8963,3.8963,0.0],["2014-10-29",3.9221,4.1286,3.9221,4.1286,707.0],["2014-10-30",3.9737,3.9737,3.9737,3.9737,202.0],["2014-10-31",3.9737,3.9737,3.9737,3.9737,0.0],["2014-11-03",4.0512,4.0512,4.0512,4.0512,1010.0],["2014-11-04",4.0254,4.1028,4.0254,4.1028,1818.0],["2014-11-05",4.1028,4.1286,4.1028,4.1286,1717.0],["2014-11-06",4.1286,4.1286,4.1286,4.1286,0.0],["2014-11-07",4.206,4.206,4.206,4.206,101.0],["2014-11-10",4.6446,4.6446,4.6446,4.6446,404.0],["2014-11-11",4.6446,4.6446,4.6446,4.6446,0.0],["2014-11-12",4.6446,4.6446,4.6446,4.6446,202.0],["2014-11-13",4.5414,4.5414,4.5414,4.5414,202.0],["2014-11-14",4.1479,4.1479,4.1479,4.1479,303.0],["2014-11-17",4.6605,4.6605,4.6605,4.6605,1313.0],["2014-11-18",4.6605,4.6605,4.6605,4.6605,0.0],["2014-11-19",4.6605,4.6605,4.6605,4.6605,0.0],["2014-11-20",4.6605,4.6605,4.6605,4.6605,0.0],["2014-11-21",4.1479,4.6605,4.1479,4.6605,1616.0],["2014-11-24",4.6605,4.6605,4.6605,4.6605,0.0],["2014-11-25",4.6087,4.6087,4.6087,4.6087,1010.0],["2014-11-26",4.6087,4.6087,4.6087,4.6087,202.0],["2014-11-28",4.6087,4.6087,4.6087,4.6087,303.0],["2014-12-01",4.6087,4.6087,4.6087,4.6087,0.0],["2014-12-02",4.6087,4.6087,4.6087,4.6087,0.0],["2014-12-03",4.6087,4.6087,4.6087,4.6087,0.0],["2014-12-04",4.6605,4.6605,4.6605,4.6605,303.0],["2014-12-05",4.6087,4.6087,4.4275,4.4275,808.0],["2014-12-08",4.4275,4.4275,4.4275,4.4275,0.0],["2014-12-09",4.4275,4.4275,4.4275,4.4275,0.0],["2014-12-10",4.4275,4.4275,4.4275,4.4275,0.0],["2014-12-11",4.6087,4.6605,4.6087,4.6605,404.0],["2014-12-12",4.6605,4.6605,4.6605,4.6605,0.0],["2014-12-15",4.6605,4.6605,4.6605,4.6605,2626.0],["2014-12-16",4.6605,4.6605,4.6087,4.6087,1515.0],["2014-12-17",4.6812,4.6812,4.6812,4.6812,1111.0],["2014-12-18",4.733,4.733,4.733,4.733,303.0],["2014-12-19",4.733,4.733,4.733,4.733,0.0],["2014-12-22",4.7641,4.8159,4.7641,4.7641,2121.0],["2014-12-23",4.6605,4.6605,4.4016,4.5052,404.0],["2014-12-24",4.5052,4.5052,4.5052,4.5052,0.0],["2014-12-26",4.8418,4.8418,4.8418,4.8418,4141.0],["2014-12-29",4.8159,4.8418,4.8159,4.8418,202.0],["2014-12-30",4.8418,4.8418,4.8418,4.8418,0.0],["2014-12-31",4.7382,5.1732,4.4016,5.1266,18483.0],["2015-01-02",5.1266,5.6962,5.1266,5.2302,707.0],["2015-01-05",6.214,6.214,4.7123,4.9194,2626.0],["2015-01-06",4.9194,4.9194,4.9194,4.9194,0.0],["2015-01-07",5.1784,5.1784,5.1784,5.1784,101.0],["2015-01-08",5.1784,5.1784,5.1784,5.1784,0.0],["2015-01-09",5.0489,5.0489,5.0489,5.0489,303.0],["2015-01-12",5.0489,5.0489,5.0489,5.0489,0.0],["2015-01-13",5.1784,5.1784,5.1784,5.1784,101.0],["2015-01-14",4.9194,4.9194,4.9194,4.9194,1313.0],["2015-01-15",4.9194,4.9194,4.9194,4.9194,202.0],["2015-01-16",4.9194,4.9194,4.9194,4.9194,0.0],["2015-01-20",4.9712,4.9712,4.9712,4.9712,101.0],["2015-01-21",4.9712,4.9712,4.9712,4.9712,0.0],["2015-01-22",4.9712,4.9712,4.9712,4.9712,0.0],["2015-01-23",4.9712,4.9712,4.9712,4.9712,0.0],["2015-01-26",4.9712,4.9712,4.9712,4.9712,0.0],["2015-01-27",4.9712,4.9712,4.9712,4.9712,0.0],["2015-01-28",4.9712,4.9712,4.9712,4.9712,0.0],["2015-01-29",4.9712,4.9712,4.9712,4.9712,0.0],["2015-01-30",4.9712,4.9712,4.9712,4.9712,0.0],["2015-02-02",5.1784,5.1784,5.1784,5.1784,101.0],["2015-02-03",5.1784,5.1784,5.1784,5.1784,0.0],["2015-02-04",5.1784,5.1784,5.1784,5.1784,0.0],["2015-02-05",5.1784,5.6962,5.1784,5.6962,202.0],["2015-02-06",5.6962,5.6962,5.6962,5.6962,0.0],["2015-02-09",5.4632,5.4632,5.4632,5.4632,202.0],["2015-02-10",5.5926,5.5926,5.5926,5.5926,101.0],["2015-02-11",5.5926,5.5926,5.5926,5.5926,0.0],["2015-02-12",5.5926,5.5926,5.5926,5.5926,8383.0],["2015-02-13",5.5926,5.5926,5.5926,5.5926,0.0],["2015-02-17",5.5926,5.5926,5.5926,5.5926,0.0],["2015-02-18",5.5926,5.5926,5.5926,5.5926,0.0],["2015-02-19",5.6962,5.9551,5.6962,5.9551,707.0],["2015-02-20",6.214,6.7319,6.214,6.7319,606.0],["2015-02-23",6.7319,6.7319,6.7319,6.7319,1414.0],["2015-02-24",6.7215,6.7215,6.7215,6.7215,101.0],["2015-02-25",6.7215,6.7215,6.7215,6.7215,0.0],["2015-02-26",6.9908,6.9908,6.473,6.473,404.0],["2015-02-27",6.473,6.473,6.473,6.473,0.0],["2015-03-02",6.473,6.473,6.473,6.473,0.0],["2015-03-03",6.473,6.473,6.473,6.473,0.0],["2015-03-04",6.7319,6.8613,6.7319,6.8613,202.0],["2015-03-05",6.8613,6.8613,6.8613,6.8613,0.0],["2015-03-06",6.8613,6.8613,6.8613,6.8613,0.0],["2015-03-09",6.8613,6.8613,6.8613,6.8613,0.0],["2015-03-10",6.8613,6.8613,6.8613,6.8613,0.0],["2015-03-11",6.8613,6.8613,6.8613,6.8613,0.0],["2015-03-12",5.1784,7.1203,5.1784,7.1203,5252.0],["2015-03-13",6.214,6.214,6.214,6.214,303.0],["2015-03-16",6.214,6.214,6.214,6.214,0.0],["2015-03-17",6.214,6.214,6.214,6.214,0.0],["2015-03-18",6.214,6.214,6.214,6.214,0.0],["2015-03-19",6.214,6.214,6.214,6.214,0.0],["2015-03-20",6.214,6.214,6.214,6.214,0.0],["2015-03-23",6.214,6.214,6.214,6.214,303.0],["2015-03-24",6.214,6.214,6.214,6.214,0.0],["2015-03-25",6.214,6.214,6.214,6.214,0.0],["2015-03-26",6.214,6.214,6.214,6.214,0.0],["2015-03-27",6.214,6.214,6.214,6.214,0.0],["2015-03-30",6.214,6.214,6.214,6.214,0.0],["2015-03-31",6.214,6.214,6.214,6.214,0.0],["2015-04-01",6.214,6.214,6.214,6.214,0.0],["2015-04-02",6.2037,6.2037,6.2037,6.2037,101.0],["2015-04-06",6.473,6.473,6.473,6.473,101.0],["2015-04-07",5.1835,5.2043,5.1835,5.2043,606.0],["2015-04-08",5.1784,5.4373,5.1784,5.1784,5151.0],["2015-04-09",5.1525,5.1525,5.1525,5.1525,808.0],["2015-04-10",5.1525,5.1525,5.1525,5.1525,0.0],["2015-04-13",5.1525,5.1525,5.1525,5.1525,0.0],["2015-04-14",5.1525,5.1525,5.1525,5.1525,0.0],["2015-04-15",5.1525,5.1525,5.1525,5.1525,0.0],["2015-04-16",5.1525,5.1525,5.1525,5.1525,0.0],["2015-04-17",5.2302,5.2302,5.2302,5.2302,202.0],["2015-04-20",5.2302,5.2302,5.2302,5.2302,0.0],["2015-04-21",5.2302,5.2302,5.2302,5.2302,505.0],["2015-04-22",5.2302,5.2302,5.2302,5.2302,0.0],["2015-04-23",5.1784,5.1784,5.1784,5.1784,101.0],["2015-04-24",5.0541,5.0541,5.0541,5.0541,101.0],["2015-04-27",5.1784,5.1784,5.1784,5.1784,1010.0],["2015-04-28",5.1784,5.1784,5.1784,5.1784,101.0],["2015-04-29",5.1784,5.1784,5.1784,5.1784,404.0],["2015-04-30",5.1784,5.1784,5.1784,5.1784,0.0],["2015-05-01",5.1784,5.1784,5.1784,5.1784,0.0],["2015-05-04",5.256,5.3078,5.256,5.2819,1010.0],["2015-05-05",5.3078,5.4373,5.3078,5.4373,202.0],["2015-05-06",5.4373,5.4373,5.4373,5.4373,0.0],["2015-05-07",5.4373,5.4373,5.4373,5.4373,0.0],["2015-05-08",5.4373,5.4373,5.4373,5.4373,505.0],["2015-05-11",5.4373,5.4373,5.4373,5.4373,0.0],["2015-05-12",5.6962,5.6962,5.6185,5.6185,707.0],["2015-05-13",5.7221,5.7221,5.7221,5.7221,707.0],["2015-05-14",5.7221,5.7221,5.7221,5.7221,0.0],["2015-05-15",5.6185,5.6185,5.6185,5.6185,505.0],["2015-05-18",5.748,5.748,5.748,5.748,202.0],["2015-05-19",5.7998,5.7998,5.6185,5.6962,2020.0],["2015-05-20",5.7274,5.7274,5.7274,5.7274,0.0],["2015-05-21",5.5973,5.5973,5.4931,5.4931,1313.0],["2015-05-22",5.6233,5.6233,5.6233,5.6233,1111.0],["2015-05-26",5.6233,5.6233,5.6233,5.6233,0.0],["2015-05-27",5.5973,5.5973,5.5973,5.5973,505.0],["2015-05-28",5.5973,5.5973,5.5973,5.5973,909.0],["2015-05-29",5.6754,5.6754,5.6754,5.6754,101.0],["2015-06-01",5.6754,5.6754,5.6754,5.6754,4949.0],["2015-06-02",5.6754,5.6754,5.6233,5.6233,3232.0],["2015-06-03",5.6233,5.6233,5.6233,5.6233,1010.0],["2015-06-04",5.5973,5.5973,5.5712,5.5712,2020.0],["2015-06-05",5.6233,5.6233,5.6233,5.6233,505.0],["2015-06-08",5.6233,5.6233,5.6233,5.6233,0.0],["2015-06-09",5.5452,5.5452,5.5452,5.5452,1010.0],["2015-06-10",5.5192,5.5192,5.415,5.415,1414.0],["2015-06-11",5.415,5.415,5.415,5.415,0.0],["2015-06-12",5.3109,5.3109,5.2588,5.2588,1313.0],["2015-06-15",5.2068,5.2068,5.2068,5.2068,101.0],["2015-06-16",5.0766,5.0766,4.9516,4.9516,909.0],["2015-06-17",4.9516,4.9516,4.9204,4.9204,303.0],["2015-06-18",4.9204,4.9204,4.9204,4.9204,0.0],["2015-06-19",4.9204,4.9204,4.9204,4.9204,0.0],["2015-06-22",4.9204,4.9204,4.9204,4.9204,0.0],["2015-06-23",4.9204,4.9204,4.9204,4.9204,0.0],["2015-06-24",4.9464,4.9464,4.9464,4.9464,808.0],["2015-06-25",4.9464,4.9464,4.9464,4.9464,0.0],["2015-06-26",4.9464,4.9464,4.9464,4.9464,0.0],["2015-06-29",4.7902,5.2068,4.155,5.1235,10605.0],["2015-06-30",5.1235,5.2588,4.9464,5.1547,2323.0],["2015-07-01",5.1547,5.1547,5.1547,5.1547,0.0],["2015-07-02",5.1547,5.1547,5.1547,5.1547,0.0],["2015-07-06",5.1547,5.1547,5.1547,5.1547,0.0],["2015-07-07",5.2068,5.2068,5.2068,5.2068,404.0],["2015-07-08",5.2068,5.2068,5.2068,5.2068,505.0],["2015-07-09",5.2068,5.2068,5.2068,5.2068,0.0],["2015-07-10",5.2068,5.2068,5.2068,5.2068,0.0],["2015-07-13",5.2068,5.2068,5.2068,5.2068,303.0],["2015-07-14",5.0766,5.2068,4.7173,5.2068,1717.0],["2015-07-15",5.2068,5.2068,5.2068,5.2068,606.0],["2015-07-16",5.0766,5.0766,5.0766,5.0766,404.0],["2015-07-17",5.0766,5.0766,5.0766,5.0766,0.0],["2015-07-20",5.0766,5.0766,5.0766,5.0766,0.0],["2015-07-21",5.0766,5.0766,5.0766,5.0766,0.0],["2015-07-22",5.0766,5.0766,5.0766,5.0766,0.0],["2015-07-23",5.0766,5.0766,5.0766,5.0766,0.0],["2015-07-24",5.0766,5.0766,5.0766,5.0766,0.0],["2015-07-27",4.9464,4.9464,4.9464,4.9464,404.0],["2015-07-28",4.9464,4.9464,4.9464,4.9464,0.0],["2015-07-29",4.9464,4.9464,4.9464,4.9464,0.0],["2015-07-30",4.9464,4.9464,4.9464,4.9464,0.0],["2015-07-31",4.9464,4.9464,4.9464,4.9464,0.0],["2015-08-03",4.9464,4.9464,4.9464,4.9464,202.0],["2015-08-04",5.0245,5.0245,5.0245,5.0245,404.0],["2015-08-05",5.0766,5.0766,4.9464,4.9464,1515.0],["2015-08-06",5.0766,5.0766,5.0766,5.0766,2020.0],["2015-08-07",5.0766,5.0766,5.0766,5.0766,0.0],["2015-08-10",5.0766,5.0766,5.0766,5.0766,0.0],["2015-08-11",5.2068,5.7274,5.0766,5.7274,6666.0],["2015-08-12",5.2068,5.2068,5.1339,5.2068,2020.0],["2015-08-13",5.1807,5.4671,5.1651,5.4671,4242.0],["2015-08-14",5.113,5.2068,5.113,5.2068,3333.0],["2015-08-17",5.2068,5.2068,5.2068,5.2068,0.0],["2015-08-18",5.1339,5.2328,5.1339,5.2328,4141.0],["2015-08-19",5.2068,5.2068,5.2068,5.2068,101.0],["2015-08-20",5.1339,5.3421,5.1339,5.3161,3333.0],["2015-08-21",5.2068,5.2068,5.1859,5.1964,1010.0],["2015-08-24",5.2068,5.2068,5.0297,5.0297,404.0],["2015-08-25",5.1911,5.1911,5.1911,5.1911,101.0],["2015-08-26",5.2016,5.2068,5.0297,5.2068,1717.0],["2015-08-27",5.0922,5.2016,5.0922,5.2016,404.0],["2015-08-28",5.2016,5.2016,5.2016,5.2016,0.0],["2015-08-31",5.2016,5.2016,5.2016,5.2016,0.0],["2015-09-01",5.0818,5.0818,5.0766,5.0766,404.0],["2015-09-02",5.0766,5.0766,5.0766,5.0766,0.0],["2015-09-03",5.0766,5.0766,5.0766,5.0766,0.0],["2015-09-04",5.2016,5.2016,5.2016,5.2016,101.0],["2015-09-08",5.2016,5.2016,5.2016,5.2016,0.0],["2015-09-09",5.2016,5.2016,5.2016,5.2016,0.0],["2015-09-10",5.0297,5.0297,5.0297,5.0297,101.0],["2015-09-11",5.2068,5.2068,5.2068,5.2068,808.0],["2015-09-14",5.2068,5.2068,5.2068,5.2068,0.0],["2015-09-15",5.2068,5.2068,5.2068,5.2068,0.0],["2015-09-16",5.2068,5.2068,5.2068,5.2068,0.0],["2015-09-17",5.1807,5.1807,5.1807,5.1807,606.0],["2015-09-18",5.1807,5.1807,5.1807,5.1807,0.0],["2015-09-21",5.1964,5.2068,5.1964,5.2068,808.0],["2015-09-22",5.2068,5.2068,5.2068,5.2068,0.0],["2015-09-23",5.2068,5.2068,5.2068,5.2068,0.0],["2015-09-24",5.2068,5.2068,5.2068,5.2068,0.0],["2015-09-25",5.2068,5.2068,5.2068,5.2068,0.0],["2015-09-28",5.0766,5.0766,5.0766,5.0766,101.0],["2015-09-29",5.0766,5.0766,5.0766,5.0766,0.0],["2015-09-30",5.0766,5.0766,5.0766,5.0766,0.0],["2015-10-01",5.0766,5.0766,5.0766,5.0766,0.0],["2015-10-02",5.0766,5.0766,5.0766,5.0766,0.0],["2015-10-05",5.0558,5.0558,5.0558,5.0558,101.0],["2015-10-06",5.0297,5.0297,5.0297,5.0297,101.0],["2015-10-07",5.0297,5.0297,5.0297,5.0297,0.0],["2015-10-08",5.0297,5.0297,5.0297,5.0297,0.0],["2015-10-09",5.0297,5.0297,5.0297,5.0297,101.0],["2015-10-12",5.0297,5.0297,5.0297,5.0297,0.0],["2015-10-13",5.1651,5.1651,5.1651,5.1651,1111.0],["2015-10-14",5.1651,5.1651,5.1651,5.1651,0.0],["2015-10-15",5.1651,5.1651,5.1651,5.1651,0.0],["2015-10-16",5.1651,5.1651,5.1651,5.1651,0.0],["2015-10-19",5.2068,5.2068,5.2068,5.2068,202.0],["2015-10-20",5.2068,5.2068,5.2068,5.2068,0.0],["2015-10-21",5.2068,5.2068,5.2068,5.2068,101.0],["2015-10-22",5.2068,5.2068,5.2068,5.2068,0.0],["2015-10-23",5.0766,5.0766,5.0766,5.0766,404.0],["2015-10-26",5.0766,5.0766,5.0766,5.0766,0.0],["2015-10-27",5.0766,5.0766,5.0766,5.0766,0.0],["2015-10-28",5.1287,5.1287,5.1287,5.1287,202.0],["2015-10-29",5.1287,5.1287,5.1287,5.1287,0.0],["2015-10-30",5.2068,5.2068,5.0766,5.0766,505.0],["2015-11-02",5.0766,5.0766,5.0766,5.0766,0.0],["2015-11-03",5.1287,5.1287,5.1287,5.1287,606.0],["2015-11-04",5.1495,5.1495,5.1287,5.1443,1212.0],["2015-11-05",5.1287,5.1287,5.1287,5.1287,1111.0],["2015-11-06",5.1287,5.1287,5.1287,5.1287,303.0],["2015-11-09",5.0974,5.0974,5.0974,5.0974,303.0],["2015-11-10",5.0818,5.0818,5.0506,5.0506,11514.0],["2015-11-11",5.0506,5.0506,5.0506,5.0506,0.0],["2015-11-12",5.0506,5.0506,5.0506,5.0506,0.0],["2015-11-13",5.0506,5.0506,5.0506,5.0506,0.0],["2015-11-16",5.2068,5.4723,5.2068,5.2901,79689.0],["2015-11-17",5.3109,5.3109,5.1026,5.1026,27371.0],["2015-11-18",4.6861,4.9464,4.6861,4.9464,10302.0],["2015-11-19",4.9464,4.9464,4.9464,4.9464,0.0],["2015-11-20",5.1036,5.1036,5.1036,5.1036,101.0],["2015-11-23",5.1613,5.1613,5.1613,5.1613,303.0],["2015-11-24",5.1613,5.1613,5.1613,5.1613,0.0],["2015-11-25",5.0827,5.0827,5.0827,5.0827,202.0],["2015-11-27",5.1875,5.1875,5.1822,5.1875,1414.0],["2015-11-30",5.177,5.2399,5.1717,5.1875,12423.0],["2015-12-01",5.1875,5.1875,5.1822,5.1875,808.0],["2015-12-02",5.1613,5.1613,5.1613,5.1613,303.0],["2015-12-03",4.9779,5.1665,4.9779,5.1665,606.0],["2015-12-04",5.1665,5.1665,5.1665,5.1665,0.0],["2015-12-07",5.1665,5.1665,5.1665,5.1665,0.0],["2015-12-08",5.1875,5.1875,5.1875,5.1875,2020.0],["2015-12-09",5.1875,5.1875,5.1613,5.1875,1414.0],["2015-12-10",5.1875,5.1875,5.1875,5.1875,0.0],["2015-12-11",5.1875,5.1875,5.1875,5.1875,0.0],["2015-12-14",5.1351,5.1351,5.1351,5.1351,202.0],["2015-12-15",5.1351,5.1351,5.1351,5.1351,0.0],["2015-12-16",5.1613,5.1875,5.1613,5.1875,606.0],["2015-12-17",5.1875,5.1875,5.1875,5.1875,0.0],["2015-12-18",5.1875,5.1875,5.1875,5.1875,0.0],["2015-12-21",5.1875,5.1875,5.1875,5.1875,0.0],["2015-12-22",5.1875,5.1875,5.1875,5.1875,0.0],["2015-12-23",5.1875,5.1875,5.1875,5.1875,0.0],["2015-12-24",5.1875,5.1875,5.1875,5.1875,0.0],["2015-12-28",5.1875,5.1875,5.1875,5.1875,0.0],["2015-12-29",5.1875,5.2399,5.1875,5.2399,10201.0],["2015-12-30",5.1613,5.2399,5.1613,5.1875,4646.0],["2015-12-31",5.1089,5.2399,5.1089,5.1875,505.0],["2016-01-04",5.025,5.1875,4.8574,5.0512,2323.0],["2016-01-05",5.025,5.2137,5.025,5.2137,505.0],["2016-01-06",5.0879,5.1875,5.0879,5.1875,2828.0],["2016-01-07",5.1875,5.1875,5.1613,5.1613,303.0],["2016-01-08",4.9202,5.1351,4.8836,5.1089,8282.0],["2016-01-11",5.2346,5.2346,4.9255,5.1089,4040.0],["2016-01-12",5.1613,5.1613,5.1613,5.1613,202.0],["2016-01-13",5.1613,5.1875,5.1613,5.1613,1111.0],["2016-01-14",5.1613,5.1613,5.1613,5.1613,0.0],["2016-01-15",5.1613,5.1613,5.1613,5.1613,0.0],["2016-01-19",4.7159,5.2137,4.7159,5.2137,1313.0],["2016-01-20",5.2137,5.2137,5.2137,5.2137,0.0],["2016-01-21",5.2137,5.2137,5.2137,5.2137,0.0],["2016-01-22",4.763,4.763,4.763,4.763,101.0],["2016-01-25",5.1089,5.1089,4.9779,5.0827,606.0],["2016-01-26",5.1351,5.3185,4.7421,4.7421,4545.0],["2016-01-27",4.9569,5.1089,4.9569,4.9779,1313.0],["2016-01-28",4.9779,4.9779,4.9779,4.9779,0.0],["2016-01-29",5.1403,5.2399,4.9779,5.1246,3232.0],["2016-02-01",5.0303,5.0303,4.9779,5.0303,1919.0],["2016-02-02",5.0303,5.0303,4.9779,4.9779,2020.0],["2016-02-03",4.9779,4.9779,4.8207,4.9779,1313.0],["2016-02-04",4.9779,4.9779,4.9779,4.9779,0.0],["2016-02-05",4.9779,4.9779,4.9779,4.9779,404.0],["2016-02-08",4.9779,5.1089,4.9779,4.9779,909.0],["2016-02-09",4.9779,4.9779,4.9779,4.9779,0.0],["2016-02-10",5.3132,5.3132,5.0827,5.1246,1515.0],["2016-02-11",5.1246,5.1246,5.1246,5.1246,0.0],["2016-02-12",5.1246,5.1246,5.1246,5.1246,0.0],["2016-02-16",5.2137,5.2137,5.1822,5.1822,505.0],["2016-02-17",5.2032,5.2032,4.9779,5.1351,1010.0],["2016-02-18",5.1351,5.1351,5.1351,5.1351,0.0],["2016-02-19",5.1351,5.1351,5.1351,5.1351,0.0],["2016-02-22",5.2399,5.2399,5.2399,5.2399,101.0],["2016-02-23",5.3132,5.3132,4.9779,4.9831,5353.0],["2016-02-24",5.2346,5.2346,4.9674,4.9674,1111.0],["2016-02-25",4.8731,5.0931,4.8731,4.9779,1717.0],["2016-02-26",5.0565,5.308,4.9779,5.1875,4040.0],["2016-02-29",5.0827,5.0827,5.0827,5.0827,202.0],["2016-03-01",5.1875,5.1875,5.1875,5.1875,808.0],["2016-03-02",5.1351,5.1351,5.1351,5.1351,101.0],["2016-03-03",5.1351,5.1351,5.1351,5.1351,909.0],["2016-03-04",5.1351,5.2294,4.9779,4.9779,8686.0],["2016-03-07",5.1141,5.1351,5.1141,5.1351,808.0],["2016-03-08",5.1351,5.1351,5.1351,5.1351,0.0],["2016-03-09",5.0303,5.0303,5.0303,5.0303,101.0],["2016-03-10",5.1089,5.1089,4.9255,4.9255,2121.0],["2016-03-11",5.1351,5.1351,5.1141,5.1351,3434.0],["2016-03-14",5.1351,5.1351,5.1036,5.1089,2727.0],["2016-03-15",5.1036,5.1036,5.1036,5.1036,2525.0],["2016-03-16",5.1036,5.1036,5.1036,5.1036,0.0],["2016-03-17",5.1036,5.1036,5.1036,5.1036,808.0],["2016-03-18",5.1036,5.1036,5.1036,5.1036,0.0],["2016-03-21",5.1036,5.1141,5.0984,5.1141,2828.0],["2016-03-22",5.1089,5.1351,5.1089,5.1351,1717.0],["2016-03-23",5.1351,5.1351,5.1351,5.1351,3131.0],["2016-03-24",5.1089,5.1455,5.1089,5.1455,2121.0],["2016-03-28",5.1455,5.1455,5.1455,5.1455,606.0],["2016-03-29",5.1455,5.1455,5.1455,5.1455,303.0],["2016-03-30",5.1455,5.3132,5.1351,5.2765,5050.0],["2016-03-31",5.2765,5.5019,5.2765,5.5019,7171.0],["2016-04-01",5.1717,5.5019,4.9779,5.5019,11817.0],["2016-04-04",5.5019,5.5019,5.5019,5.5019,8585.0],["2016-04-05",5.5019,5.5019,5.4495,5.5019,16867.0],["2016-04-06",5.4652,5.5019,5.1193,5.5019,67468.0],["2016-04-07",5.5019,5.7481,5.1036,5.2923,16362.0],["2016-04-08",5.4652,5.5019,5.1875,5.5019,27169.0],["2016-04-11",5.5019,5.5019,5.2241,5.4809,2323.0],["2016-04-12",5.5019,5.5019,5.3342,5.3342,2727.0],["2016-04-13",5.2818,5.3709,5.1403,5.3604,12221.0],["2016-04-14",5.3447,5.3709,5.2137,5.3709,5555.0],["2016-04-15",5.3342,5.3709,5.1193,5.3656,16463.0],["2016-04-18",5.3709,5.4966,5.3709,5.4966,2323.0],["2016-04-19",5.4809,5.5019,5.3656,5.5019,5555.0],["2016-04-20",5.5019,5.5019,5.1665,5.2137,33835.0],["2016-04-21",5.2137,5.2818,5.1351,5.2765,7171.0],["2016-04-22",5.2503,5.2661,5.1246,5.2661,2828.0],["2016-04-25",5.2661,5.2661,5.1927,5.2661,5252.0],["2016-04-26",5.2661,5.3918,5.1822,5.3918,6868.0],["2016-04-27",5.3709,6.2774,5.3709,6.1411,31310.0],["2016-04-28",5.6433,6.2878,5.177,5.5281,27977.0],["2016-04-29",5.5019,5.549,4.9779,5.549,23129.0],["2016-05-02",5.4337,5.5962,5.0565,5.5228,12423.0],["2016-05-03",5.5857,5.5857,5.1455,5.3185,21109.0],["2016-05-04",5.3027,5.4966,5.0145,5.2975,14544.0],["2016-05-05",5.2399,5.3394,5.1351,5.2975,68781.0],["2016-05-06",5.2399,5.3394,5.1351,5.1403,22624.0],["2016-05-09",5.2241,5.3394,5.1875,5.287,65751.0],["2016-05-10",5.3709,5.3761,5.1875,5.2084,31007.0],["2016-05-11",5.156,5.2399,5.1508,5.2084,4444.0],["2016-05-12",5.2294,5.2294,5.1717,5.2084,5757.0],["2016-05-13",5.2189,5.2189,5.1351,5.2084,5353.0],["2016-05-16",5.2608,5.2818,5.1613,5.1717,8585.0],["2016-05-17",5.2556,5.2608,5.1351,5.2399,6363.0],["2016-05-18",5.1613,5.2503,5.1613,5.1875,19594.0],["2016-05-19",5.2084,5.2084,5.156,5.1613,6969.0],["2016-05-20",5.1351,5.2084,5.1298,5.1927,13433.0],["2016-05-23",5.0303,5.1927,5.0303,5.1927,10605.0],["2016-05-24",5.0984,5.1927,5.0984,5.177,5353.0],["2016-05-25",5.1822,5.2241,5.1089,5.2032,5353.0],["2016-05-26",5.2189,5.2346,5.1875,5.1875,5454.0],["2016-05-27",5.1875,5.3761,5.1403,5.3761,9393.0],["2016-05-31",5.3185,5.3185,5.1403,5.2608,4646.0],["2016-06-01",5.2346,5.287,5.1403,5.177,3838.0],["2016-06-02",5.2137,5.2923,5.1979,5.2032,2525.0],["2016-06-03",5.1351,5.2503,5.1351,5.1403,5959.0],["2016-06-06",5.1455,5.2399,5.1455,5.1927,62216.0],["2016-06-07",5.1927,5.2399,5.1927,5.1927,9898.0],["2016-06-08",5.2451,5.2451,5.1927,5.2451,1414.0],["2016-06-09",5.2241,5.2713,5.1455,5.1508,4343.0],["2016-06-10",5.1875,5.2189,5.1403,5.1455,5151.0],["2016-06-13",5.156,5.1822,5.0827,5.1036,16564.0],["2016-06-14",5.1298,5.1298,5.0041,5.0512,13332.0],["2016-06-15",5.0565,5.0827,5.0303,5.0355,18483.0],["2016-06-16",5.0303,5.0774,5.0303,5.0565,21715.0],["2016-06-17",5.0303,5.0827,4.9779,4.9779,15352.0],["2016-06-20",4.9779,5.0198,4.9779,4.9831,10403.0],["2016-06-21",4.9831,5.0146,4.9779,4.9884,15352.0],["2016-06-22",4.9883,5.025,4.9883,5.0198,25250.0],["2016-06-23",5.046,5.046,5.0041,5.0407,24139.0],["2016-06-24",4.9779,5.287,4.9779,5.0931,932129.0],["2016-06-27",5.0198,5.0931,4.9831,5.0041,29896.0],["2016-06-28",5.0303,5.1089,4.9779,5.0145,12827.0],["2016-06-29",5.0041,5.0093,4.9988,5.0093,8585.0],["2016-06-30",5.0041,5.0198,4.9883,5.0198,62721.0],["2016-07-01",5.0303,5.0303,4.7106,4.894,104737.0],["2016-07-05",4.894,4.894,4.5482,4.6792,22523.0],["2016-07-06",4.6635,4.6635,4.501,4.653,23634.0],["2016-07-07",4.6897,4.7421,4.5115,4.5482,16867.0],["2016-07-08",4.6635,4.7002,4.5377,4.6897,24341.0],["2016-07-11",4.6844,4.8731,4.6844,4.8207,18483.0],["2016-07-12",4.8626,4.9412,4.8312,4.9255,15251.0],["2016-07-13",4.9412,4.9412,4.7421,4.8207,26866.0],["2016-07-14",4.8836,4.8836,4.7316,4.7735,188971.0],["2016-07-15",4.7997,4.9255,4.7421,4.7892,15453.0],["2016-07-18",4.6163,4.8731,4.6163,4.763,26260.0],["2016-07-19",4.7788,4.7997,4.7159,4.7683,161398.0],["2016-07-20",4.7735,4.9779,4.7159,4.8469,34643.0],["2016-07-21",4.9412,4.9412,4.7578,4.8469,43228.0],["2016-07-22",4.8469,4.9412,4.7421,4.8102,16766.0],["2016-07-25",4.7892,4.7945,4.7159,4.7578,31815.0],["2016-07-26",4.784,4.7945,4.6687,4.6897,23634.0],["2016-07-27",4.7473,4.8207,4.6006,4.7683,27371.0],["2016-07-28",4.7159,4.8207,4.5796,4.6949,21311.0],["2016-07-29",4.7054,4.7683,4.6373,4.7578,26058.0],["2016-08-01",4.7526,4.8993,4.7368,4.7945,19897.0],["2016-08-02",4.7578,4.8154,4.7159,4.7159,15958.0],["2016-08-03",4.7159,4.8574,4.7159,4.8574,13938.0],["2016-08-04",4.784,4.8207,4.7211,4.7945,9292.0],["2016-08-05",4.9307,4.9831,4.7368,4.8207,9797.0],["2016-08-08",4.7159,4.8731,4.7159,4.8102,13635.0],["2016-08-09",4.7735,4.9674,4.7735,4.915,24644.0],["2016-08-10",4.8731,4.8731,4.7945,4.8207,13433.0],["2016-08-11",4.8626,4.8678,4.7735,4.8102,15554.0],["2016-08-12",4.8207,4.8207,4.7421,4.7526,9696.0],["2016-08-15",4.7316,4.8888,4.7316,4.8888,9393.0],["2016-08-16",4.8626,4.915,4.7945,4.8731,7676.0],["2016-08-17",4.7997,4.9359,4.7892,4.9359,8282.0],["2016-08-18",4.8992,5.0831,4.8203,5.0463,10403.0],["2016-08-19",5.0569,5.1252,5.0043,5.0043,8383.0],["2016-08-22",5.0779,5.2251,4.9517,5.2251,12524.0],["2016-08-23",5.2461,5.5299,5.2093,5.2251,15352.0],["2016-08-24",5.2356,5.4301,5.0989,5.2093,52419.0],["2016-08-25",5.1147,5.2513,5.1147,5.1988,5656.0],["2016-08-26",5.0674,5.2671,5.0621,5.1672,3333.0],["2016-08-29",5.162,5.6193,5.162,5.3249,24442.0],["2016-08-30",5.2776,5.2776,4.9938,5.0095,12827.0],["2016-08-31",4.9938,5.0831,4.9938,5.0043,17877.0],["2016-09-01",5.0148,5.1357,4.9412,5.0726,20301.0],["2016-09-02",4.999,5.0569,4.9675,5.0358,12928.0],["2016-09-06",5.0148,5.5983,5.0148,5.5142,27573.0],["2016-09-07",5.5247,5.7139,5.183,5.6929,31714.0],["2016-09-08",5.5825,6.4814,5.2146,6.2711,43531.0],["2016-09-09",6.1923,6.9545,6.1923,6.6075,47874.0],["2016-09-12",6.4866,6.5392,5.9978,6.5182,54237.0],["2016-09-13",6.3973,6.4499,6.2606,6.3237,30906.0],["2016-09-14",6.2711,6.7022,6.2711,6.6128,52722.0],["2016-09-15",6.4393,7.0281,6.4393,6.9019,48985.0],["2016-09-16",7.0281,7.0281,6.2343,6.3868,316130.0],["2016-09-19",6.3184,6.597,6.0346,6.5655,31916.0],["2016-09-20",6.6338,6.6338,6.3605,6.5445,11110.0],["2016-09-21",6.5445,6.8336,6.3868,6.802,13837.0],["2016-09-22",6.76,6.944,6.7074,6.8231,17170.0],["2016-09-23",6.8336,6.9177,6.7547,6.8967,31512.0],["2016-09-26",6.8861,6.9387,6.7758,6.7968,31613.0],["2016-09-27",6.7652,6.8494,6.7495,6.8336,7878.0],["2016-09-28",6.8073,6.8388,6.7022,6.76,8686.0],["2016-09-29",6.8178,6.8178,6.597,6.6338,5656.0],["2016-09-30",6.8283,7.1069,6.7127,7.0228,18382.0],["2016-10-03",7.0123,7.0859,6.8388,7.0491,11817.0],["2016-10-04",6.9913,7.0281,6.5655,6.9913,9999.0],["2016-10-05",6.8967,7.4749,6.7915,7.3382,27169.0],["2016-10-06",7.2541,7.3645,7.1174,7.2699,58378.0],["2016-10-07",6.9808,7.2383,6.9755,7.0596,13635.0],["2016-10-10",6.781,7.3067,6.781,7.0964,12625.0],["2016-10-11",7.191,7.2278,6.3868,6.5182,20099.0],["2016-10-12",6.9019,7.0964,6.7547,6.8073,6161.0],["2016-10-13",6.3605,6.781,6.3605,6.6759,7878.0],["2016-10-14",6.4919,7.0176,6.4919,6.8599,3434.0],["2016-10-17",6.5182,6.6759,6.5182,6.6233,3838.0],["2016-10-18",6.6496,6.7022,6.5708,6.6496,6262.0],["2016-10-19",6.6759,6.8862,6.597,6.8336,5858.0],["2016-10-20",6.6759,6.8073,6.597,6.7022,4747.0],["2016-10-21",6.6233,6.6233,6.3868,6.4393,5858.0],["2016-10-24",6.4131,6.5182,6.4131,6.4919,10504.0],["2016-10-25",6.4131,6.5182,6.3605,6.4131,6969.0],["2016-10-26",6.4656,6.5182,6.4393,6.5182,3434.0],["2016-10-27",6.5182,6.5708,6.5182,6.5445,4040.0],["2016-10-28",6.9282,6.9387,6.4656,6.5445,8383.0],["2016-10-31",6.597,6.8336,6.5708,6.7285,8282.0],["2016-11-01",6.6759,6.7547,6.6496,6.7022,2727.0],["2016-11-02",6.6759,6.7285,6.6496,6.6496,5050.0],["2016-11-03",6.7285,6.7285,6.3605,6.4919,2222.0],["2016-11-04",6.8336,6.8336,6.5708,6.7285,4848.0],["2016-11-07",6.7547,6.8336,6.3868,6.8336,6262.0],["2016-11-08",6.781,6.8073,6.6496,6.8073,3131.0],["2016-11-09",6.5445,6.8336,6.5445,6.8073,5858.0],["2016-11-10",6.9124,7.7535,6.7863,7.5432,40400.0],["2016-11-11",7.4907,8.0163,7.4907,8.0163,34138.0],["2016-11-14",8.0163,8.0163,7.6746,8.0163,19493.0],["2016-11-15",8.0163,8.0163,7.8586,8.0163,57368.0],["2016-11-16",8.0163,8.0163,7.9638,8.0163,7272.0],["2016-11-17",8.0163,8.0163,7.99,8.0163,44945.0],["2016-11-18",8.0163,9.0939,7.99,8.8837,25755.0],["2016-11-21",8.726,8.8048,8.6471,8.7522,27977.0],["2016-11-22",8.8574,9.1202,8.5683,8.9888,11211.0],["2016-11-23",8.9362,9.0676,8.8837,8.9625,18180.0],["2016-11-25",8.8002,9.2421,8.5415,9.1882,4900.0],["2016-11-28",9.1613,9.2421,9.0535,9.1613,32100.0],["2016-11-29",9.1613,9.1613,9.0804,9.0804,10500.0],["2016-11-30",9.1343,9.1343,8.8918,8.9996,9800.0],["2016-12-01",9.0804,9.0804,8.6601,8.9188,8500.0],["2016-12-02",8.9457,9.0265,8.9188,8.9726,5700.0],["2016-12-05",9.0265,9.0265,8.9457,8.9726,10100.0],["2016-12-06",8.8649,9.0265,8.6493,9.0265,17900.0],["2016-12-07",9.0535,9.0804,8.9996,8.9996,12800.0],["2016-12-08",9.0804,9.1343,9.0265,9.0535,14600.0],["2016-12-09",9.1613,9.1613,9.0535,9.1074,8700.0],["2016-12-12",9.2151,9.2421,8.9996,9.0804,12900.0],["2016-12-13",9.1882,9.2421,8.9188,8.9188,9400.0],["2016-12-14",8.8271,8.9996,8.811,8.9457,6100.0],["2016-12-15",9.0804,9.6732,8.9996,9.0804,24800.0],["2016-12-16",9.0535,9.2421,9.0535,9.2152,93600.0],["2016-12-19",9.2151,10.266,9.2151,10.1313,34400.0],["2016-12-20",10.0774,10.2929,10.0666,10.2391,21200.0],["2016-12-21",9.9696,10.2929,9.9696,10.2391,14800.0],["2016-12-22",10.2929,10.4546,10.2121,10.2121,45900.0],["2016-12-23",10.2121,10.4816,10.2121,10.2391,7800.0],["2016-12-27",10.4277,10.4546,10.3468,10.3738,4100.0],["2016-12-28",10.3846,10.4816,10.266,10.3738,94900.0],["2016-12-29",10.3738,10.3738,10.2929,10.2929,4100.0],["2016-12-30",10.2391,10.2929,9.8079,9.9427,12200.0],["2017-01-03",9.9696,9.9696,9.878,9.8888,8300.0],["2017-01-04",9.9427,9.9696,9.8618,9.9696,16100.0],["2017-01-05",9.9696,10.1043,9.8025,10.0235,7300.0],["2017-01-06",10.1313,10.751,10.1313,10.3738,8300.0],["2017-01-09",10.4277,10.46,10.3738,10.3738,5800.0],["2017-01-10",10.4816,10.4816,10.4277,10.4816,11900.0],["2017-01-11",10.5085,10.6432,10.3738,10.4816,14800.0],["2017-01-12",10.4816,10.5893,10.3738,10.4546,24600.0],["2017-01-13",10.4816,10.4816,10.4007,10.4007,8600.0],["2017-01-17",10.3468,10.3468,10.1582,10.2391,26400.0],["2017-01-18",10.3738,10.3738,10.1043,10.2121,4000.0],["2017-01-19",10.8049,10.9935,10.266,10.5354,11800.0],["2017-01-20",10.5354,10.7241,10.5354,10.5624,12200.0],["2017-01-23",10.6432,10.6432,10.3199,10.5624,12700.0],["2017-01-24",10.6971,11.4785,10.6971,11.4785,2600.0],["2017-01-25",11.3707,11.3869,11.1013,11.2091,7900.0],["2017-01-26",11.3168,11.3168,10.8318,10.9396,6500.0],["2017-01-27",10.9666,11.1552,10.6432,11.0205,4300.0],["2017-01-30",10.8857,10.9666,10.0774,10.1313,11900.0],["2017-01-31",10.2013,10.2013,10.0774,10.1582,9000.0],["2017-02-01",10.2391,10.2391,9.9696,10.0504,7700.0],["2017-02-02",10.1582,10.266,9.781,9.9696,18000.0],["2017-02-03",9.6355,10.0235,9.1882,9.4038,19500.0],["2017-02-06",9.4038,9.4307,8.9457,8.9996,8200.0],["2017-02-07",9.0265,9.269,8.8649,9.0535,10400.0],["2017-02-08",9.1613,9.3768,9.1613,9.1882,7600.0],["2017-02-09",9.1613,9.4038,9.1613,9.2421,23800.0],["2017-02-10",9.4038,9.4038,9.2421,9.296,7300.0],["2017-02-13",8.9726,9.366,8.5415,9.2421,56400.0],["2017-02-14",8.7571,9.4038,8.2721,9.3499,16100.0],["2017-02-15",8.8487,9.3768,8.8487,9.3229,7400.0],["2017-02-16",8.7894,9.4038,8.7409,9.3499,15400.0],["2017-02-17",9.4577,9.5385,9.3499,9.4577,14300.0],["2017-02-21",9.2421,9.269,8.4607,8.7571,56600.0],["2017-02-22",8.8379,8.8379,8.4876,8.5415,32100.0],["2017-02-23",8.5685,8.5685,8.2451,8.3799,15200.0],["2017-02-24",8.3367,8.5685,8.2721,8.5146,11700.0],["2017-02-27",8.7032,8.7301,8.2721,8.3529,23400.0],["2017-02-28",8.4337,8.4876,8.2182,8.299,26500.0],["2017-03-01",8.4607,8.5146,8.0404,8.4068,18100.0],["2017-03-02",8.6315,8.6315,8.0944,8.4671,16000.0],["2017-03-03",8.0999,8.3575,7.8917,8.1383,29100.0],["2017-03-06",8.0287,8.0287,7.782,7.782,11400.0],["2017-03-07",7.6724,7.8368,7.6724,7.7546,22700.0],["2017-03-08",7.7546,7.9465,7.6724,7.8368,18300.0],["2017-03-09",7.8368,7.9191,7.6724,7.7546,25900.0],["2017-03-10",8.6589,8.6589,7.9191,8.1931,27100.0],["2017-03-13",8.6315,8.6315,7.8643,7.9465,75900.0],["2017-03-14",7.9465,8.5219,7.9191,8.0999,30200.0],["2017-03-15",8.1383,8.3849,8.1383,8.3301,26800.0],["2017-03-16",8.3575,8.3849,8.0835,8.1931,23200.0],["2017-03-17",8.0835,8.3027,8.0561,8.1383,93800.0],["2017-03-20",8.2753,8.5219,8.1383,8.2205,30800.0],["2017-03-21",8.2753,8.6041,7.9191,7.9191,26500.0],["2017-03-22",7.9465,8.0287,7.7546,7.9465,14400.0],["2017-03-23",7.8917,8.2095,7.8917,8.1109,13300.0],["2017-03-24",8.0561,8.3849,7.9465,8.0561,15200.0],["2017-03-27",7.9191,8.1931,7.8807,8.1109,62400.0],["2017-03-28",8.0561,8.5219,8.0561,8.2753,52900.0],["2017-03-29",8.2205,8.3191,7.9793,8.0287,64800.0],["2017-03-30",8.0561,8.1931,8.0287,8.1931,26700.0],["2017-03-31",8.2205,8.2753,8.1931,8.2205,31300.0],["2017-04-03",8.1657,8.2205,8.1657,8.1657,22600.0],["2017-04-04",8.1931,8.3301,8.1109,8.2205,26900.0],["2017-04-05",8.2205,8.3301,8.0013,8.0013,51000.0],["2017-04-06",8.0561,8.1383,7.8643,8.0013,24300.0],["2017-04-07",8.0835,8.1657,7.9465,8.1109,16100.0],["2017-04-10",8.1657,8.2479,8.1109,8.1931,46800.0],["2017-04-11",8.2205,8.2205,8.1657,8.2205,25100.0],["2017-04-12",8.2205,8.2917,8.0561,8.2205,31000.0],["2017-04-13",8.2205,8.2479,8.1383,8.1657,18800.0],["2017-04-17",8.1657,8.2205,8.0835,8.2205,15700.0],["2017-04-18",8.2205,8.2369,8.1109,8.1931,31100.0],["2017-04-19",8.1383,8.1657,8.0561,8.0561,18300.0],["2017-04-20",8.1109,8.1657,8.0287,8.1109,24700.0],["2017-04-21",8.0835,8.2205,8.0561,8.0835,24400.0],["2017-04-24",8.1383,8.2205,8.1383,8.1657,29700.0],["2017-04-25",8.2479,8.5109,8.1109,8.2205,48900.0],["2017-04-26",8.1657,8.2479,8.1657,8.1931,53100.0],["2017-04-27",8.2205,8.3027,8.1931,8.2205,82900.0],["2017-04-28",8.1931,8.2753,8.1931,8.2479,31600.0],["2017-05-01",8.2479,8.3301,8.0835,8.1383,50600.0],["2017-05-02",8.3027,8.3027,8.0013,8.0835,23000.0],["2017-05-03",8.0835,8.1383,7.8643,7.9465,46200.0],["2017-05-04",7.9191,7.9465,7.8643,7.8643,16700.0],["2017-05-05",7.8917,7.9191,7.8094,7.8368,7500.0],["2017-05-08",7.8368,8.4123,7.8368,8.1109,56700.0],["2017-05-09",8.1109,8.1109,7.9465,8.0287,20900.0],["2017-05-10",7.9739,8.1657,7.9739,8.1657,32000.0],["2017-05-11",8.2479,8.2479,7.9465,8.0013,27300.0],["2017-05-12",8.0013,8.0287,7.9191,7.9191,22400.0],["2017-05-15",7.8917,8.0287,7.7546,7.8368,43900.0],["2017-05-16",7.782,7.9191,7.6998,7.782,20200.0],["2017-05-17",7.6998,7.7546,7.4258,7.508,62000.0],["2017-05-18",7.5628,7.782,7.5354,7.6998,172800.0],["2017-05-19",7.8163,7.8606,7.5945,7.65,81500.0],["2017-05-22",8.1766,8.4538,7.5945,7.6777,74600.0],["2017-05-23",7.7885,7.7885,7.6222,7.7331,36100.0],["2017-05-24",7.7608,7.8994,7.7054,7.8163,106300.0],["2017-05-25",7.844,8.0823,7.7331,7.844,153800.0],["2017-05-26",7.8994,8.3983,7.8163,8.2874,145100.0],["2017-05-30",8.2874,8.6478,8.2874,8.4538,186300.0],["2017-05-31",8.5092,8.5092,7.9548,8.3429,53200.0],["2017-06-01",8.3152,8.3429,7.9271,8.1489,202600.0],["2017-06-02",8.2874,8.3706,7.9548,8.0657,184600.0],["2017-06-05",8.0103,8.0934,8.0103,8.038,87800.0],["2017-06-06",8.038,8.3429,8.038,8.1489,52400.0],["2017-06-07",8.2874,8.4537,8.232,8.426,214000.0],["2017-06-08",8.3706,8.5369,8.2597,8.5369,319900.0],["2017-06-09",8.5369,8.6921,8.4815,8.5923,325300.0],["2017-06-12",8.5923,8.5923,8.4538,8.5092,203900.0],["2017-06-13",8.5646,8.5923,8.4537,8.5923,211800.0],["2017-06-14",8.5646,8.6478,8.3983,8.5369,168800.0],["2017-06-15",8.4815,8.8418,8.4815,8.7864,256700.0],["2017-06-16",8.7032,9.4239,8.7032,9.3684,333100.0],["2017-06-19",9.4239,10.0336,9.4239,9.9228,259400.0],["2017-06-20",9.9228,10.1722,9.7565,10.0059,118600.0],["2017-06-21",10.0336,10.0336,9.507,9.507,68100.0],["2017-06-22",9.507,9.6179,9.2853,9.4239,63700.0],["2017-06-23",9.4239,9.7565,9.3407,9.701,187100.0],["2017-06-26",9.701,10.3108,9.701,10.0336,75100.0],["2017-06-27",10.0336,10.1611,9.8285,10.1445,101200.0],["2017-06-28",10.1722,10.3662,10.0613,10.2277,149900.0],["2017-06-29",10.2276,10.3662,10.1168,10.3108,86000.0],["2017-06-30",10.3385,10.394,10.2277,10.2831,169200.0],["2017-07-03",10.3108,10.3552,9.9782,10.1722,46800.0],["2017-07-05",10.1999,10.2831,10.1445,10.1722,50300.0],["2017-07-06",10.1445,10.1445,10.0059,10.1168,51800.0],["2017-07-07",10.1168,10.4217,10.0613,10.2554,68000.0],["2017-07-10",10.1722,10.4494,10.0613,10.3385,90400.0],["2017-07-11",10.394,10.6711,10.1999,10.4217,99800.0],["2017-07-12",10.4771,10.6434,10.4217,10.6434,66900.0],["2017-07-13",10.6434,10.6711,10.4494,10.5325,56200.0],["2017-07-14",10.5048,10.8651,10.3829,10.6711,118200.0],["2017-07-17",10.7543,10.7543,10.1168,10.2277,147600.0],["2017-07-18",10.1722,10.8097,10.0891,10.8097,75200.0],["2017-07-19",10.7266,11.2809,10.3552,11.0592,145700.0],["2017-07-20",11.2255,11.2255,10.9483,11.0315,61200.0],["2017-07-21",11.1146,11.1146,10.8374,11.0037,61000.0],["2017-07-24",10.976,10.976,10.782,10.782,43200.0],["2017-07-25",10.8097,10.8929,10.6988,10.782,85400.0],["2017-07-26",10.782,10.9206,10.7266,10.8097,46200.0],["2017-07-27",10.8097,10.8929,10.2276,10.3662,90900.0],["2017-07-28",10.3385,10.7543,10.3385,10.5048,47700.0],["2017-07-31",10.5325,10.8097,10.4217,10.782,91700.0],["2017-08-01",10.8651,10.9206,10.6157,10.6434,39100.0],["2017-08-02",10.6157,10.6157,10.0891,10.4217,64300.0],["2017-08-03",10.4494,10.6711,10.2554,10.3108,80300.0],["2017-08-04",10.3385,10.4217,10.1999,10.2277,69200.0],["2017-08-07",10.2277,10.394,10.1445,10.1722,150300.0],["2017-08-08",10.1722,10.1999,9.313,9.5347,365800.0],["2017-08-09",9.4239,9.701,9.2575,9.2853,192000.0],["2017-08-10",9.2575,9.2575,8.8695,8.8695,208500.0],["2017-08-11",8.8418,8.9804,8.7309,8.7309,164200.0],["2017-08-14",8.6755,9.0635,8.5369,8.8695,180000.0],["2017-08-15",8.8972,9.0081,8.7032,8.7309,132000.0],["2017-08-16",8.6755,8.8418,8.6755,8.7586,64100.0],["2017-08-17",8.6636,8.9934,8.6357,8.6636,139900.0],["2017-08-18",8.5798,8.7195,8.5239,8.5798,80000.0],["2017-08-21",8.563,8.7754,8.5239,8.6357,66900.0],["2017-08-22",8.6636,8.7475,8.5798,8.6077,36400.0],["2017-08-23",8.5518,8.5798,8.5239,8.5518,72200.0],["2017-08-24",8.5798,8.8872,8.5518,8.8034,131900.0],["2017-08-25",8.8313,8.8872,8.5965,8.8592,108600.0],["2017-08-28",8.8592,8.9319,8.6077,8.6357,78800.0],["2017-08-29",8.6077,8.6077,8.5239,8.5518,72100.0],["2017-08-30",8.6077,9.2449,8.468,9.1108,428000.0],["2017-08-31",9.1667,9.6138,9.0828,9.1667,154300.0],["2017-09-01",9.1667,9.6697,9.1667,9.6138,160300.0],["2017-09-05",9.3344,9.6697,9.0828,9.1946,134100.0],["2017-09-06",9.1946,9.3902,9.1387,9.1667,131100.0],["2017-09-07",9.1387,9.4461,8.8872,9.1387,141600.0],["2017-09-08",9.1667,9.3623,9.0828,9.2226,88300.0],["2017-09-11",9.2785,9.3902,8.971,9.1946,158800.0],["2017-09-12",9.1946,9.6418,9.1387,9.4461,98500.0],["2017-09-13",9.4741,9.7536,9.4741,9.53,128200.0],["2017-09-14",9.5859,9.7536,9.4182,9.4741,145400.0],["2017-09-15",9.53,9.6194,9.2785,9.502,882400.0],["2017-09-18",9.502,9.6697,9.1108,9.2505,294200.0],["2017-09-19",9.3344,9.3902,9.1946,9.3344,118600.0],["2017-09-20",9.3902,9.4182,9.2226,9.3344,89600.0],["2017-09-21",9.3064,9.3902,9.1946,9.2505,90900.0],["2017-09-22",9.1946,9.4182,9.1946,9.3623,107200.0],["2017-09-25",9.2785,9.3064,9.1387,9.2785,142500.0],["2017-09-26",9.3064,9.4461,9.217,9.3623,202200.0],["2017-09-27",9.3623,9.6138,9.3623,9.502,366100.0],["2017-09-28",9.502,9.6697,9.3344,9.53,105200.0],["2017-09-29",9.6138,9.8095,9.3902,9.53,247000.0],["2017-10-02",9.5859,9.7536,9.5523,9.7256,96200.0],["2017-10-03",9.7256,9.7815,9.502,9.6418,90100.0],["2017-10-04",9.6697,9.7536,9.53,9.5579,67200.0],["2017-10-05",9.6138,9.6418,9.4461,9.53,110600.0],["2017-10-06",9.5859,9.5859,9.2505,9.2785,76800.0],["2017-10-09",9.2505,9.502,9.0549,9.3064,147000.0],["2017-10-10",9.3902,9.3902,9.1946,9.3064,81400.0],["2017-10-11",9.3344,9.3344,9.2226,9.2505,94900.0],["2017-10-12",9.2226,9.3902,9.1667,9.2226,60700.0],["2017-10-13",9.2785,9.3344,9.1946,9.2505,146600.0],["2017-10-16",9.2785,9.3623,9.1387,9.2785,85700.0],["2017-10-17",9.3064,9.3902,9.2505,9.2785,35700.0],["2017-10-18",9.3623,9.4182,9.1946,9.2226,64500.0],["2017-10-19",9.1946,9.3735,9.0828,9.3064,72400.0],["2017-10-20",9.3902,9.3902,9.1946,9.2505,96300.0],["2017-10-23",9.1946,9.2226,8.971,9.0549,68400.0],["2017-10-24",9.0269,9.3064,9.0269,9.1667,50300.0],["2017-10-25",9.1667,9.502,9.122,9.3623,85000.0],["2017-10-26",9.3902,9.502,9.3064,9.3344,43300.0],["2017-10-27",9.2505,9.3623,9.1667,9.3344,39000.0],["2017-10-30",9.1667,9.3344,9.0828,9.1946,129100.0],["2017-10-31",9.2785,9.3623,9.1667,9.3064,108500.0],["2017-11-01",9.3902,9.4741,9.2226,9.3064,77000.0],["2017-11-02",9.3064,9.3344,9.1387,9.2785,73900.0],["2017-11-03",9.1946,9.2785,9.1499,9.2505,83300.0],["2017-11-06",9.2505,9.4182,8.9151,9.2226,131500.0],["2017-11-07",9.1946,9.2226,8.8034,9.0269,197900.0],["2017-11-08",8.999,9.0828,8.8592,8.8872,89700.0],["2017-11-09",8.971,9.1667,8.8034,9.0549,175900.0],["2017-11-10",9.0269,9.2673,8.971,9.2226,116800.0],["2017-11-13",9.2226,9.3623,9.1108,9.3064,54900.0],["2017-11-14",9.2785,9.8095,9.2785,9.53,91200.0],["2017-11-15",9.4182,9.6474,9.3343,9.4461,130100.0],["2017-11-16",9.502,9.9212,9.3623,9.6977,95600.0],["2017-11-17",9.6418,10.0051,9.6418,9.9492,90800.0],["2017-11-20",9.9492,10.1448,9.9212,10.0889,101300.0],["2017-11-21",10.2408,10.5222,10.2127,10.4659,100000.0],["2017-11-22",10.4097,10.6347,10.3534,10.5222,87000.0],["2017-11-24",10.5785,10.6066,10.3253,10.4097,42500.0],["2017-11-27",10.3815,10.5222,10.3253,10.3815,88700.0],["2017-11-28",10.4378,10.5785,10.3252,10.4659,67800.0],["2017-11-29",10.5222,10.5785,10.4097,10.4941,69100.0],["2017-11-30",10.5222,10.5785,10.1283,10.1283,208400.0],["2017-12-01",10.1564,10.269,9.847,10.072,134800.0],["2017-12-04",10.1846,10.5222,9.8188,10.4097,155800.0],["2017-12-05",10.4941,10.8035,10.2971,10.6629,288700.0],["2017-12-06",10.5785,10.6629,10.3815,10.5785,94400.0],["2017-12-07",10.5222,10.6066,10.3534,10.3815,95000.0],["2017-12-08",10.3815,10.3815,10.1846,10.2971,82600.0],["2017-12-11",10.3253,10.3815,10.2971,10.3253,94700.0],["2017-12-12",10.3534,10.4941,10.3478,10.3815,30800.0],["2017-12-13",10.4097,10.8317,10.4097,10.6629,92400.0],["2017-12-14",10.6629,10.691,10.4378,10.5503,52000.0],["2017-12-15",10.5503,10.9442,10.5503,10.8035,200800.0],["2017-12-18",10.8598,10.9161,10.5785,10.6629,53500.0],["2017-12-19",10.6629,10.7191,10.4434,10.4941,68900.0],["2017-12-20",10.5503,10.5785,10.3815,10.4941,56200.0],["2017-12-21",10.5503,10.8035,10.4659,10.6066,67500.0],["2017-12-22",10.6066,10.6347,10.3815,10.4378,62400.0],["2017-12-26",10.4097,10.4941,10.2408,10.269,37600.0],["2017-12-27",10.269,10.3815,10.1846,10.2408,29500.0],["2017-12-28",10.269,10.3253,10.2408,10.2971,37400.0],["2017-12-29",10.269,10.3253,10.1564,10.1846,59800.0],["2018-01-02",10.269,10.3253,10.1846,10.2971,43600.0],["2018-01-03",10.2971,10.2971,10.1733,10.2408,33500.0],["2018-01-04",10.269,10.5503,10.269,10.4941,44500.0],["2018-01-05",10.5222,10.6066,10.1508,10.2127,54400.0],["2018-01-08",10.1846,10.1846,9.9595,10.1564,62200.0],["2018-01-09",10.1564,10.2408,10.0158,10.072,35800.0],["2018-01-10",10.0439,10.3815,10.0158,10.1846,36700.0],["2018-01-11",10.1564,10.4941,10.1564,10.3534,50300.0],["2018-01-12",10.4097,10.8879,10.4097,10.6629,61400.0],["2018-01-16",10.7473,10.8879,10.5222,10.5785,51700.0],["2018-01-17",10.5785,11.1693,10.5222,10.9161,58100.0],["2018-01-18",10.8879,10.9723,10.7191,10.8317,28000.0],["2018-01-19",10.8317,11.1974,10.7754,11.0567,77900.0],["2018-01-22",11.0567,11.0567,10.8879,11.0005,42200.0],["2018-01-23",10.9442,11.1411,10.9442,11.0567,45000.0],["2018-01-24",11.0849,11.0849,10.691,10.7191,54900.0],["2018-01-25",10.8317,10.8317,10.5503,10.6347,46000.0],["2018-01-26",10.6629,10.8317,10.5785,10.6629,40000.0],["2018-01-29",10.6066,10.691,10.4941,10.5785,20400.0],["2018-01-30",10.5222,10.6629,10.4659,10.5391,42900.0],["2018-01-31",10.5503,10.6629,10.4378,10.5503,46500.0],["2018-02-01",10.4941,10.7473,10.4659,10.6347,26200.0],["2018-02-02",10.7191,10.7191,10.3815,10.4097,40800.0],["2018-02-05",10.3253,10.6347,10.3253,10.3534,68100.0],["2018-02-06",10.3253,10.6516,10.269,10.4378,82400.0],["2018-02-07",10.3534,10.5503,10.2971,10.4659,54900.0],["2018-02-08",10.4941,10.5785,10.3253,10.3815,64300.0],["2018-02-09",10.4941,10.9723,10.3815,10.8317,157500.0],["2018-02-12",10.8317,10.9442,10.5503,10.8598,49800.0],["2018-02-13",10.7754,10.8598,10.3253,10.5503,95000.0],["2018-02-14",10.4659,10.691,10.4659,10.6066,28400.0],["2018-02-15",10.7191,10.8598,10.6066,10.7754,54300.0],["2018-02-16",10.7473,10.9161,10.7191,10.7754,33900.0],["2018-02-20",10.7191,10.7754,10.4097,10.4941,22700.0],["2018-02-21",10.5222,10.8317,10.5222,10.5785,25100.0],["2018-02-22",10.6347,10.6629,10.4378,10.4659,17800.0],["2018-02-23",10.5222,10.6629,10.4659,10.6629,17400.0],["2018-02-26",10.691,10.9161,10.6347,10.8879,37200.0],["2018-02-27",10.8598,10.9442,10.6066,10.6347,25200.0],["2018-02-28",10.691,10.691,10.4097,10.4097,50500.0],["2018-03-01",10.3815,10.4659,10.3252,10.4659,70200.0],["2018-03-02",10.4097,10.8879,10.3534,10.7191,48700.0],["2018-03-05",10.691,10.7473,10.5222,10.6066,52900.0],["2018-03-06",10.5785,10.6629,10.4097,10.5222,36200.0],["2018-03-07",10.4941,10.7191,10.4659,10.5785,93200.0],["2018-03-08",10.6347,10.8598,10.1846,10.691,124800.0],["2018-03-09",10.691,10.7754,10.4378,10.7754,92800.0],["2018-03-12",10.7473,10.8035,10.6066,10.7191,82100.0],["2018-03-13",10.7191,10.7191,10.3815,10.5222,54000.0],["2018-03-14",10.5503,10.7754,10.3534,10.6629,69400.0],["2018-03-15",10.6629,10.691,10.4941,10.6347,66000.0],["2018-03-16",10.6629,11.1411,10.6629,10.9161,224300.0],["2018-03-19",10.9217,11.2905,10.9217,11.2622,102600.0],["2018-03-20",11.2622,11.3189,11.0636,11.2054,66200.0],["2018-03-21",11.1771,11.3189,11.0239,11.1487,41700.0],["2018-03-22",11.092,11.2905,11.0636,11.1487,58500.0],["2018-03-23",11.1487,11.2962,11.0636,11.0636,98900.0],["2018-03-26",11.1771,11.3473,11.1487,11.2905,91800.0],["2018-03-27",11.2905,11.5458,11.2622,11.404,212300.0],["2018-03-28",11.4324,11.4607,11.1487,11.2054,88300.0],["2018-03-29",11.2622,11.3473,11.0068,11.0636,73000.0],["2018-04-02",11.0352,11.0352,10.7799,10.8934,100500.0],["2018-04-03",10.9217,11.1771,10.865,11.0068,89700.0],["2018-04-04",10.9217,11.0352,10.8934,10.9501,54100.0],["2018-04-05",10.9785,11.092,10.9444,11.092,36100.0],["2018-04-06",11.0636,11.092,10.7799,10.8934,67300.0],["2018-04-09",10.9217,10.9785,10.8366,10.865,51100.0],["2018-04-10",10.9501,11.1203,10.865,11.0636,38900.0],["2018-04-11",11.0636,11.2622,11.0352,11.2054,49400.0],["2018-04-12",11.2054,11.2905,11.0749,11.1203,25400.0],["2018-04-13",11.1487,11.1487,10.8366,11.0636,43400.0],["2018-04-16",11.0919,11.2905,11.0352,11.2338,36000.0],["2018-04-17",11.2905,11.3756,11.2338,11.3189,76400.0],["2018-04-18",11.3473,11.716,11.3189,11.6026,68500.0],["2018-04-19",11.6593,11.9714,11.6593,11.8863,73600.0],["2018-04-20",11.8579,12.1416,11.8579,12.0565,69600.0],["2018-04-23",12.0565,12.255,11.8863,12.0281,68300.0],["2018-04-24",11.9997,12.1416,11.7728,11.8863,45200.0],["2018-04-25",11.8295,11.943,11.7614,11.8012,34600.0],["2018-04-26",11.8295,11.9997,11.6877,11.8579,35800.0],["2018-04-27",11.8863,11.8863,11.6593,11.7444,37400.0],["2018-04-30",11.6877,11.8295,11.6877,11.716,30700.0],["2018-05-01",11.6593,11.7161,10.9501,11.6593,26500.0],["2018-05-02",11.6309,11.7444,11.5458,11.6309,32700.0],["2018-05-03",11.5742,11.6593,11.3473,11.3756,34200.0],["2018-05-04",11.3756,11.6083,11.3756,11.4607,29400.0],["2018-05-07",11.4891,11.6026,11.3473,11.6026,31000.0],["2018-05-08",11.4891,12.482,11.4891,12.4536,76900.0],["2018-05-09",12.4536,12.482,12.1416,12.4253,50300.0],["2018-05-10",12.4253,12.4253,12.2267,12.3118,41000.0],["2018-05-11",12.3118,12.3969,12.1699,12.255,20900.0],["2018-05-14",12.255,12.255,11.8579,11.8579,20900.0],["2018-05-15",11.8295,12.0281,11.5061,11.8012,42800.0],["2018-05-16",11.8295,11.943,11.7161,11.8295,33800.0],["2018-05-17",11.8295,11.9146,11.7161,11.8295,62600.0],["2018-05-18",11.898,11.9265,11.7839,11.8124,37300.0],["2018-05-21",11.8695,11.9265,11.6983,11.7839,35700.0],["2018-05-22",11.7839,12.0407,11.7725,11.9836,31200.0],["2018-05-23",11.898,12.0692,11.7268,11.898,62800.0],["2018-05-24",11.9265,12.0407,11.7839,11.898,43500.0],["2018-05-25",11.898,12.0407,11.7839,12.0121,34400.0],["2018-05-29",11.9265,11.9836,11.6983,11.898,27700.0],["2018-05-30",11.898,12.2119,11.8409,12.2119,72600.0],["2018-05-31",12.2119,12.2975,12.0407,12.0977,215800.0],["2018-06-01",12.0977,12.2689,11.8695,11.898,39300.0],["2018-06-04",11.9551,12.0977,11.8695,11.9551,48400.0],["2018-06-05",11.9836,12.0977,11.7839,11.9836,42800.0],["2018-06-06",11.9836,12.1263,11.9551,12.1263,34100.0],["2018-06-07",12.1548,12.1833,11.9265,12.0977,49600.0],["2018-06-08",12.0977,12.0977,11.8409,11.898,48300.0],["2018-06-11",11.898,11.9265,11.6127,11.8409,49100.0],["2018-06-12",11.8124,12.0007,11.7268,11.898,87600.0],["2018-06-13",11.9265,11.9265,11.7268,11.8124,33200.0],["2018-06-14",11.7839,11.9551,11.7268,11.8695,76800.0],["2018-06-15",11.7839,11.8695,11.6697,11.8409,59100.0],["2018-06-18",11.7839,11.8409,11.6127,11.8409,81600.0],["2018-06-19",11.8124,11.9265,11.6983,11.8409,70400.0],["2018-06-20",11.8695,11.9265,11.8124,11.898,30200.0],["2018-06-21",11.898,12.0407,11.7839,11.7839,57400.0],["2018-06-22",11.8695,12.6398,11.8124,12.5542,218600.0],["2018-06-25",12.5542,12.6684,12.3431,12.5828,87300.0],["2018-06-26",12.5542,12.5828,12.4116,12.4972,44800.0],["2018-06-27",12.5257,12.5257,12.2689,12.2975,33900.0],["2018-06-28",13.4388,13.5243,12.8396,12.9537,198800.0],["2018-06-29",13.0393,13.0678,12.7825,12.8681,162100.0],["2018-07-02",12.7825,13.0393,12.7825,13.0108,41500.0],["2018-07-03",13.0393,13.0678,12.811,12.9537,26200.0],["2018-07-05",12.9822,13.0108,12.811,12.9537,29300.0],["2018-07-06",12.9252,13.0108,12.8396,12.8681,50700.0],["2018-07-09",12.8681,13.2676,12.8396,13.1249,88100.0],["2018-07-10",13.182,13.2676,13.0108,13.1249,58200.0],["2018-07-11",13.0393,13.2105,13.0108,13.0678,33600.0],["2018-07-12",13.1534,13.1534,12.8966,12.9822,19700.0],["2018-07-13",12.9252,13.0393,12.8396,12.8681,19400.0],["2018-07-16",12.8396,12.9537,12.811,12.8966,27700.0],["2018-07-17",12.8966,13.0108,12.6684,12.754,32300.0],["2018-07-18",12.7254,12.754,12.6398,12.7254,17300.0],["2018-07-19",12.6684,12.9537,12.6398,12.8966,49700.0],["2018-07-20",12.8681,12.8966,12.7254,12.7711,35300.0],["2018-07-23",12.754,12.8966,12.7026,12.754,21700.0],["2018-07-24",12.811,12.8966,12.754,12.8396,19000.0],["2018-07-25",12.8396,12.9138,12.7369,12.7825,27400.0],["2018-07-26",12.7825,12.9537,12.754,12.7825,14500.0],["2018-07-27",12.811,12.8396,12.4972,12.5257,23900.0],["2018-07-30",12.5257,12.7825,12.326,12.3545,69300.0],["2018-07-31",12.3545,12.5828,12.1833,12.4972,38600.0],["2018-08-01",12.5257,12.5257,12.326,12.4686,44500.0],["2018-08-02",12.4401,12.9765,12.3831,12.7254,35400.0],["2018-08-03",13.3532,13.3532,12.4687,12.5257,86800.0],["2018-08-06",12.4687,12.4687,12.2404,12.3831,47600.0],["2018-08-07",12.4401,12.754,12.4116,12.4972,48000.0],["2018-08-08",12.5542,12.9822,12.5257,12.6969,70000.0],["2018-08-09",12.7254,13.0678,12.6741,13.0108,28000.0],["2018-08-10",13.0108,13.239,12.9537,13.0964,140700.0],["2018-08-13",13.1249,13.2105,13.0393,13.1249,69300.0],["2018-08-14",13.1534,13.2676,12.9252,12.9822,191900.0],["2018-08-15",12.9533,13.0401,12.3172,12.404,42700.0],["2018-08-16",12.4618,12.5485,12.4271,12.4907,49600.0],["2018-08-17",12.5196,12.5485,12.404,12.404,43300.0],["2018-08-20",12.4618,12.6237,12.4502,12.5774,36100.0],["2018-08-21",12.6353,12.8087,12.6353,12.7798,25700.0],["2018-08-22",12.7798,12.9822,12.7509,12.8377,142800.0],["2018-08-23",12.8087,12.8955,12.7104,12.8666,39000.0],["2018-08-24",12.8377,13.1268,12.8377,13.1268,40000.0],["2018-08-27",13.1268,13.3003,13.069,13.1557,30600.0],["2018-08-28",13.1557,13.1846,13.0979,13.1557,20500.0],["2018-08-29",13.1846,13.2425,13.0401,13.2135,34600.0],["2018-08-30",13.2135,13.2714,13.0979,13.2135,30400.0],["2018-08-31",13.1846,13.3581,13.1384,13.2425,22400.0],["2018-09-04",13.1846,13.2714,12.9822,13.2135,30100.0],["2018-09-05",13.2425,13.4449,13.0111,13.3003,25800.0],["2018-09-06",13.3292,13.387,12.9822,13.0401,33300.0],["2018-09-07",13.0111,13.0401,12.6064,12.7798,47400.0],["2018-09-10",12.7798,12.7798,12.4907,12.6353,46800.0],["2018-09-11",12.6989,12.6989,12.4676,12.5485,25100.0],["2018-09-12",12.5196,12.5485,12.2594,12.404,29200.0],["2018-09-13",12.404,12.5485,12.404,12.5196,18900.0],["2018-09-14",12.4907,12.722,12.2883,12.4618,28600.0],["2018-09-17",12.4329,12.5774,12.3403,12.4907,20100.0],["2018-09-18",12.6353,12.8377,12.5832,12.7509,28900.0],["2018-09-19",12.722,13.1268,12.722,12.8955,21800.0],["2018-09-20",12.8955,13.1499,12.8666,12.8955,31300.0],["2018-09-21",12.8666,13.0401,12.6642,12.9822,134400.0],["2018-09-24",12.9244,13.1268,12.8955,13.0979,22600.0],["2018-09-25",13.0921,13.1846,13.0111,13.069,17200.0],["2018-09-26",12.9071,13.2135,12.9071,13.0401,38100.0],["2018-09-27",13.0111,13.2714,12.9533,12.9822,30800.0],["2018-09-28",12.9533,13.1557,12.9244,13.0979,46400.0],["2018-10-01",13.1095,13.1095,12.5774,12.7278,48300.0],["2018-10-02",12.537,12.8666,12.537,12.7278,21500.0],["2018-10-03",12.722,13.1384,12.6642,12.9822,25200.0],["2018-10-04",13.0227,13.069,12.67,12.7509,26600.0],["2018-10-05",12.6815,12.9591,12.4502,12.6121,36500.0],["2018-10-08",12.5543,12.7104,12.3404,12.4155,30600.0],["2018-10-09",12.4155,12.6526,12.271,12.3924,33600.0],["2018-10-10",12.3866,12.4907,11.9587,11.9703,46200.0],["2018-10-11",11.9182,12.0454,11.5655,11.5655,30100.0],["2018-10-12",11.6291,11.8257,11.2358,11.392,65100.0],["2018-10-15",11.4325,11.5539,11.2474,11.5019,25100.0],["2018-10-16",11.525,11.7389,11.3689,11.7158,27500.0],["2018-10-17",11.7216,11.7389,11.5192,11.6522,18700.0],["2018-10-18",11.6927,11.71,11.3399,11.3862,28500.0],["2018-10-19",11.3284,11.5712,11.1607,11.2416,24000.0],["2018-10-22",11.2474,11.6233,10.9004,10.993,35500.0],["2018-10-23",10.86,11.0797,10.7559,10.9641,32600.0],["2018-10-24",11.0045,11.1838,10.6402,10.6634,35500.0],["2018-10-25",10.6576,11.2243,10.6113,10.7964,42900.0],["2018-10-26",10.6807,10.86,10.3511,10.4494,34100.0],["2018-10-29",10.6055,10.6287,10.1834,10.3222,37200.0],["2018-10-30",10.3511,11.2705,10.3511,11.0797,46600.0],["2018-10-31",11.1896,11.2301,10.9583,11.1318,37500.0],["2018-11-01",11.1318,11.1318,10.9062,11.045,16000.0],["2018-11-02",11.0566,11.1028,10.8889,11.0161,37400.0],["2018-11-05",11.0277,11.0508,10.779,10.9872,26900.0],["2018-11-06",10.6229,11.0855,10.5708,11.045,7000.0],["2018-11-07",11.1028,11.3168,10.6981,11.0739,38800.0],["2018-11-08",11.0624,11.1028,10.8137,11.0739,41500.0],["2018-11-09",11.0103,11.0161,10.5766,10.5824,53600.0],["2018-11-12",10.5882,10.8715,10.2528,10.3164,70900.0],["2018-11-13",10.3511,10.4436,10.1024,10.247,24800.0],["2018-11-14",10.3106,10.513,9.9463,10.1198,27600.0],["2018-11-15",10.0497,10.3941,10.0264,10.2715,54600.0],["2018-11-16",10.2015,10.3591,10.1548,10.3416,24900.0],["2018-11-19",10.3299,10.5983,10.1548,10.2248,19000.0],["2018-11-20",10.1431,10.2015,10.0089,10.0381,35200.0],["2018-11-21",10.0789,10.3707,10.0789,10.2482,22100.0],["2018-11-23",10.1606,10.4758,10.1606,10.4699,13900.0],["2018-11-26",10.5166,10.5166,10.1023,10.1431,27700.0],["2018-11-27",10.1081,10.254,9.9505,10.0789,26300.0],["2018-11-28",10.0848,10.5633,9.9914,10.4641,40100.0],["2018-11-29",10.3999,10.8084,10.3999,10.7676,24500.0],["2018-11-30",10.7501,10.8201,10.2132,10.6042,38500.0],["2018-12-03",10.7267,10.7267,10.4174,10.5517,22800.0],["2018-12-04",10.5925,10.5925,10.289,10.3299,42500.0],["2018-12-06",10.2715,10.4466,10.149,10.4058,33800.0],["2018-12-07",10.3707,10.4174,9.9797,10.1256,75800.0],["2018-12-10",10.1256,10.4933,9.6471,10.4699,83000.0],["2018-12-11",10.5925,10.61,10.2132,10.4466,49600.0],["2018-12-12",11.0244,11.8181,11.0244,11.7305,136300.0],["2018-12-13",11.6722,11.8181,11.1995,11.2928,139500.0],["2018-12-14",11.2928,11.4679,11.0886,11.2228,93900.0],["2018-12-17",11.252,11.3862,10.1081,10.149,191200.0],["2018-12-18",9.9797,9.9856,8.9584,9.2735,263300.0],["2018-12-19",9.2677,9.2735,8.76,8.8008,146300.0],["2018-12-20",8.7892,8.9642,8.5849,8.8008,202400.0],["2018-12-21",8.8008,8.8008,8.2697,8.4623,159300.0],["2018-12-24",8.4682,8.5207,8.2639,8.2639,54000.0],["2018-12-26",8.2639,8.4332,8.0421,8.3339,134800.0],["2018-12-27",8.3106,8.8767,8.0596,8.3456,127300.0],["2018-12-28",8.3748,8.4798,8.0947,8.3106,112600.0],["2018-12-31",8.474,8.83,8.1764,8.2872,183500.0],["2019-01-02",8.2289,8.9934,8.1705,8.8008,119000.0],["2019-01-03",8.795,8.8358,8.4915,8.6024,44900.0],["2019-01-04",8.7716,9.0109,8.7425,8.9642,73900.0],["2019-01-07",8.9701,9.2385,8.76,9.2327,70200.0],["2019-01-08",9.2385,9.2385,8.865,9.0168,72800.0],["2019-01-09",9.0576,9.0576,8.9292,9.0051,87800.0],["2019-01-10",9.0051,9.0401,8.83,8.9,47400.0],["2019-01-11",8.865,8.8709,8.6199,8.8125,180000.0],["2019-01-14",8.8008,8.8358,8.4507,8.5324,127500.0],["2019-01-15",8.5324,8.7541,8.4915,8.5907,31600.0],["2019-01-16",8.6141,8.7892,8.6141,8.725,45400.0],["2019-01-17",8.6841,8.7541,8.5557,8.6899,68400.0],["2019-01-18",8.6899,8.7366,8.4973,8.5207,60100.0],["2019-01-22",8.4682,8.474,8.0947,8.2697,70800.0],["2019-01-23",8.2697,8.2931,7.9371,8.013,83000.0],["2019-01-24",7.9954,8.3806,7.9954,8.2639,162000.0],["2019-01-25",8.2931,8.4331,8.1589,8.188,81000.0],["2019-01-28",8.1472,8.5149,8.1472,8.4332,137500.0],["2019-01-29",8.439,8.5207,8.2872,8.4798,102900.0],["2019-01-30",8.4857,8.76,8.3923,8.6608,386300.0],["2019-01-31",8.6666,8.9467,8.6666,8.9,47700.0],["2019-02-01",8.8942,9.2444,8.8942,9.1393,198000.0],["2019-02-04",9.1568,9.4019,8.8533,8.9992,107900.0],["2019-02-05",9.0168,9.0168,8.6666,8.8417,68400.0],["2019-02-06",8.8417,9.0109,8.8008,8.9526,64100.0],["2019-02-07",8.8767,8.8767,8.7191,8.8242,84800.0],["2019-02-08",8.7483,8.8709,8.7308,8.7833,52700.0],["2019-02-11",8.7775,8.7775,8.5615,8.6899,49000.0],["2019-02-12",8.7016,8.8125,8.7016,8.8067,41400.0],["2019-02-13",8.9,9.2794,8.9,9.1393,79500.0],["2019-02-14",9.1335,9.3261,9.1335,9.2794,79800.0],["2019-02-15",9.3553,9.6471,9.3553,9.5245,89500.0],["2019-02-19",9.5245,9.8338,9.5245,9.6937,74300.0],["2019-02-20",9.6996,9.7638,9.5362,9.5712,50500.0],["2019-02-21",9.5362,9.6062,9.4311,9.5945,63900.0],["2019-02-22",9.6179,9.8105,9.5595,9.8046,68800.0],["2019-02-25",9.8572,10.0848,9.7871,9.8105,40600.0],["2019-02-26",9.8922,10.1548,9.8922,10.1023,71200.0],["2019-02-27",10.1606,10.2073,9.9505,10.0964,27300.0],["2019-02-28",10.0789,10.1957,9.9155,9.9447,44800.0],["2019-03-01",9.933,10.0381,9.8455,10.0206,32400.0],["2019-03-04",10.0322,10.3182,9.8922,10.1723,53600.0],["2019-03-05",10.0906,10.3941,10.0906,10.2073,52400.0],["2019-03-06",10.184,10.184,9.3961,9.8747,111300.0],["2019-03-07",9.8747,9.9622,9.7755,9.9214,115000.0],["2019-03-08",9.8805,10.0264,9.7696,9.8338,121600.0],["2019-03-11",9.9097,10.3299,9.8513,10.0264,74000.0],["2019-03-12",10.0381,10.1898,9.9797,10.0147,40900.0],["2019-03-13",10.0614,10.1373,9.9097,9.9389,104700.0],["2019-03-14",9.9214,10.0497,9.7521,9.7755,187700.0],["2019-03-15",9.7696,10.0906,9.7579,9.9914,163300.0],["2019-03-18",10.1204,10.3784,9.7803,9.9679,88500.0],["2019-03-19",10.0617,10.0617,9.7979,9.8448,72500.0],["2019-03-20",9.8448,10.0266,9.751,9.921,68700.0],["2019-03-21",9.88,10.0266,9.792,9.8331,65800.0],["2019-03-22",9.6982,9.7393,9.5458,9.6278,140700.0],["2019-03-25",9.5927,9.9445,9.5927,9.8976,96700.0],["2019-03-26",9.9445,10.1087,9.8331,9.9679,93400.0],["2019-03-27",9.9797,10.0266,9.7686,9.8917,73700.0],["2019-03-28",9.8741,10.009,9.7979,9.88,56000.0],["2019-03-29",9.9562,10.05,9.7568,9.7862,218700.0],["2019-04-01",9.8096,9.9738,9.8096,9.9621,51300.0],["2019-04-02",9.8213,10.0793,9.8213,10.0676,62200.0],["2019-04-03",10.1438,10.2259,10.0852,10.2025,68400.0],["2019-04-04",10.2025,10.3021,10.0911,10.0911,81900.0],["2019-04-05",10.0969,10.2083,10.0266,10.0852,37500.0],["2019-04-08",10.0559,10.1438,10.0383,10.1145,28800.0],["2019-04-09",10.0266,10.179,10.009,10.1262,68100.0],["2019-04-10",10.1262,10.1849,9.9797,10.0442,67000.0],["2019-04-11",10.05,10.1204,9.9503,10.0911,59900.0],["2019-04-12",10.1438,10.1732,9.9562,9.9621,67100.0],["2019-04-15",10.0031,10.0676,9.9269,10.0148,42900.0],["2019-04-16",10.0559,10.0852,9.9621,9.9855,32500.0],["2019-04-17",10.0266,10.0324,9.9034,9.9914,44000.0],["2019-04-18",9.9562,10.0617,9.9034,10.0031,32100.0],["2019-04-22",10.1673,10.6481,10.1673,10.6129,104900.0],["2019-04-23",10.5543,10.7185,10.5543,10.654,55000.0],["2019-04-24",10.6716,10.7419,10.6598,10.7126,43000.0],["2019-04-25",10.6481,10.7654,10.3315,10.4781,100400.0],["2019-04-26",10.5015,10.7888,10.4663,10.7536,32600.0],["2019-04-29",10.7419,10.8357,10.695,10.7361,31700.0],["2019-04-30",10.7302,10.7302,10.308,10.6305,52500.0],["2019-05-01",10.6305,10.7888,10.5836,10.6246,62700.0],["2019-05-02",10.5601,11.4103,10.5601,11.1054,78100.0],["2019-05-03",11.1934,11.5159,11.1934,11.469,56000.0],["2019-05-06",11.4279,11.4807,11.2462,11.4631,46800.0],["2019-05-07",11.3341,11.4924,11.1406,11.4045,97100.0],["2019-05-08",11.4104,11.4455,11.252,11.2696,35500.0],["2019-05-09",11.1758,11.4279,11.1758,11.4279,76600.0],["2019-05-10",11.4104,11.4924,11.3048,11.4338,32000.0],["2019-05-13",11.3048,11.3693,11.1641,11.1934,44900.0],["2019-05-14",11.2707,11.3123,11.2053,11.2588,27900.0],["2019-05-15",11.1637,11.4431,11.1221,11.342,26100.0],["2019-05-16",11.3123,11.6155,11.2826,11.562,37200.0],["2019-05-17",11.4847,11.877,11.4847,11.6214,51700.0],["2019-05-20",11.556,11.556,11.3658,11.5322,38900.0],["2019-05-21",11.5501,11.7165,11.4431,11.5263,64600.0],["2019-05-22",11.4609,11.6095,11.4015,11.5917,26500.0],["2019-05-23",11.4015,11.5917,11.4015,11.4847,62100.0],["2019-05-24",11.556,12.091,11.5322,12.0791,71500.0],["2019-05-28",12.1148,12.3347,12.0791,12.2931,94200.0],["2019-05-29",12.1445,12.1445,11.8473,11.9186,50600.0],["2019-05-30",11.9008,12.1267,11.9008,11.9781,54500.0],["2019-05-31",11.8532,11.9424,11.7284,11.7878,35500.0],["2019-06-03",11.7819,12.0316,11.6808,11.8413,77500.0],["2019-06-04",11.9543,11.9602,11.7581,11.8651,47700.0],["2019-06-05",11.8948,12.1207,11.8354,12.0494,42600.0],["2019-06-06",12.0494,12.1267,11.8889,11.9662,34300.0],["2019-06-07",12.0018,12.2277,11.9662,12.1207,40300.0],["2019-06-10",12.1683,12.2396,12.1445,12.2099,33900.0],["2019-06-11",12.2158,12.5903,12.1623,12.5606,105600.0],["2019-06-12",12.5606,12.5606,12.311,12.5131,59800.0],["2019-06-13",12.5725,12.7746,12.3763,12.4001,33700.0],["2019-06-14",12.4061,12.4774,12.097,12.1207,41900.0],["2019-06-17",12.0435,12.1207,11.663,11.8235,54200.0],["2019-06-18",11.8651,12.0672,11.8116,11.9424,26800.0],["2019-06-19",11.9067,12.0078,11.776,11.8532,28900.0],["2019-06-20",11.9008,12.0851,11.8295,12.0316,32600.0],["2019-06-21",11.9305,12.0494,11.7641,11.9781,41700.0],["2019-06-24",11.9424,11.9721,11.77,11.9305,27400.0],["2019-06-25",11.8889,11.9365,11.7522,11.9186,26000.0],["2019-06-26",11.9424,11.984,11.7343,11.7819,13800.0],["2019-06-27",11.8889,12.1505,11.776,12.1326,46100.0],["2019-06-28",12.091,12.4298,12.0672,12.4001,137600.0],["2019-07-01",12.4001,12.4833,11.9721,12.0375,36600.0],["2019-07-02",12.0078,12.1148,11.7879,11.877,35900.0],["2019-07-03",12.0435,12.0435,11.883,12.0375,12400.0],["2019-07-05",11.9662,12.2515,11.8295,12.1802,31800.0],["2019-07-08",12.1386,12.3466,11.9483,12.1564,30100.0],["2019-07-09",12.0553,12.2158,12.0078,12.1742,29000.0],["2019-07-10",12.1505,12.204,12.0078,12.0375,25800.0],["2019-07-11",12.0019,12.1267,11.8532,11.877,26400.0],["2019-07-12",11.9305,12.1861,11.8473,12.1088,31300.0],["2019-07-15",12.1088,12.1088,11.8532,11.8948,20600.0],["2019-07-16",11.8889,12.0197,11.7938,11.8354,22300.0],["2019-07-17",11.776,11.7997,11.4787,11.5085,37000.0],["2019-07-18",11.4431,11.5085,11.027,11.3896,108400.0],["2019-07-19",11.3182,11.3955,11.1756,11.2172,23100.0],["2019-07-22",11.1696,11.2112,11.027,11.128,38200.0],["2019-07-23",11.0983,11.0983,10.8427,10.914,34000.0],["2019-07-24",10.8843,11.1815,10.8308,11.1102,32700.0],["2019-07-25",11.0567,11.0864,10.9021,10.9021,25800.0],["2019-07-26",10.9675,11.3539,10.9675,11.241,19900.0],["2019-07-29",11.2291,11.2528,10.9675,11.241,36900.0],["2019-07-30",11.1221,11.5263,11.1221,11.3182,36800.0],["2019-07-31",11.2528,11.4728,11.1221,11.2112,38100.0],["2019-08-01",11.128,11.3004,11.0151,11.0448,52400.0],["2019-08-02",11.3182,12.2337,11.0626,12.1445,77800.0],["2019-08-05",11.9127,12.2575,11.6511,11.7938,66500.0],["2019-08-06",11.7938,12.0672,11.7403,11.9186,36400.0],["2019-08-07",11.7522,12.1802,11.7522,12.0256,59900.0],["2019-08-08",12.0494,12.4833,12.0494,12.2218,36200.0],["2019-08-09",12.2218,12.5725,12.2218,12.3466,45500.0],["2019-08-12",12.2693,12.3942,12.0494,12.0494,41200.0],["2019-08-13",12.0851,12.3882,11.5263,12.2218,100400.0],["2019-08-14",12.0878,12.3254,11.9659,12.2523,52500.0],["2019-08-15",12.2401,12.4107,12.2096,12.3558,61100.0],["2019-08-16",12.4228,12.4289,12.2523,12.3863,32100.0],["2019-08-19",12.5447,12.9224,12.4472,12.8493,41600.0],["2019-08-20",12.8189,13.2514,12.7092,12.8676,48100.0],["2019-08-21",12.9163,13.0626,12.8554,12.8798,27200.0],["2019-08-22",12.9285,13.1661,12.9285,13.0869,27000.0],["2019-08-23",13.0138,13.221,12.5264,12.6056,57900.0],["2019-08-26",12.7153,12.9529,12.7153,12.9407,18900.0],["2019-08-27",13.0138,13.0809,12.63,12.6726,38100.0],["2019-08-28",12.6544,12.7336,12.4472,12.4716,58600.0],["2019-08-29",12.6544,12.7397,12.5203,12.7397,53200.0],["2019-08-30",12.7458,13.0016,12.7458,12.892,30400.0],["2019-09-03",12.7762,12.892,12.6178,12.8006,52100.0],["2019-09-04",13.4038,13.8302,12.6056,13.7815,99100.0],["2019-09-05",13.9826,14.1105,13.7084,13.8485,51300.0],["2019-09-06",13.8973,14.0679,13.4342,13.5256,32400.0],["2019-09-09",13.617,14.2689,13.4952,14.0618,71900.0],["2019-09-10",14.0983,14.1044,13.7389,13.9521,52400.0],["2019-09-11",13.9765,14.2263,13.8912,14.2141,74600.0],["2019-09-12",14.208,14.2506,14.0374,14.208,42500.0],["2019-09-13",14.208,14.4943,13.6475,14.275,76000.0],["2019-09-16",14.1653,14.604,14.1532,14.5492,61400.0],["2019-09-17",14.5065,14.8477,14.5065,14.8355,55700.0],["2019-09-18",14.8355,15.0975,14.7015,14.9086,140100.0],["2019-09-19",14.8965,15.2072,14.2141,15.1158,78300.0],["2019-09-20",15.0792,15.2011,14.8599,15.195,165500.0],["2019-09-23",15.128,15.4631,14.9878,15.2925,114200.0],["2019-09-24",15.0549,15.2194,14.6284,14.9269,67300.0],["2019-09-25",14.933,15.1158,14.7563,14.8051,41300.0],["2019-09-26",14.7929,14.9208,14.6588,14.7076,28900.0],["2019-09-27",14.7624,14.9878,14.3969,14.47,24800.0],["2019-09-30",14.4639,14.5857,14.1653,14.3908,44000.0],["2019-10-01",14.403,14.5187,13.8181,14.0008,77500.0],["2019-10-02",13.8059,14.0496,13.617,13.7084,32600.0],["2019-10-03",13.6718,13.8302,13.4342,13.5256,40600.0],["2019-10-04",13.5256,13.8851,13.5256,13.7571,68200.0],["2019-10-07",13.7267,14.1166,13.7267,14.0618,32400.0],["2019-10-08",13.9155,14.1532,13.812,13.9277,29200.0],["2019-10-09",14.0008,14.2324,13.7693,13.8485,41500.0],["2019-10-10",13.8912,13.9704,13.7571,13.7632,35100.0],["2019-10-11",13.9216,14.0618,13.5134,13.9216,53300.0],["2019-10-14",13.879,14.0557,13.6292,13.7023,24600.0],["2019-10-15",13.7328,14.3481,13.6779,14.2811,49500.0],["2019-10-16",14.2506,14.671,14.2324,14.5004,66900.0],["2019-10-17",14.5431,14.9086,14.2811,14.3177,62100.0],["2019-10-18",14.1958,14.2689,13.8242,14.2141,34300.0],["2019-10-21",14.3481,14.7929,14.3237,14.7807,45600.0],["2019-10-22",14.738,14.933,14.4334,14.4578,17200.0],["2019-10-23",14.4334,14.5004,14.2384,14.2628,24000.0],["2019-10-24",14.275,14.3298,13.1296,14.2567,39800.0],["2019-10-25",14.2263,14.47,14.1653,14.4151,18800.0],["2019-10-28",14.4578,14.5614,14.3298,14.3725,42900.0],["2019-10-29",14.3542,14.8721,14.3542,14.8477,29100.0],["2019-10-30",14.8599,15.0061,14.8233,15.0061,23800.0],["2019-10-31",16.1454,17.1507,15.7677,17.1507,258900.0],["2019-11-01",17.303,17.6686,17.0959,17.632,103000.0],["2019-11-04",17.6686,18.1804,17.6442,18.0951,125300.0],["2019-11-05",18.1073,18.3814,18.0342,18.0707,100300.0],["2019-11-06",18.0951,18.1865,17.4736,17.6686,65900.0],["2019-11-07",17.9184,18.1195,17.0715,17.1629,86200.0],["2019-11-08",17.1446,17.3944,17.0654,17.1081,94500.0],["2019-11-11",17.035,17.2665,17.035,17.1629,55100.0],["2019-11-12",17.2848,17.7356,17.0167,17.5894,99000.0],["2019-11-13",17.5208,17.7701,17.259,17.739,67100.0],["2019-11-14",17.7078,18.0444,17.6953,17.7327,62700.0],["2019-11-15",17.8574,17.9571,17.5894,17.5894,42800.0],["2019-11-18",17.4523,17.7826,17.3151,17.633,48600.0],["2019-11-19",17.7265,17.8886,17.6455,17.7016,44300.0],["2019-11-20",17.6767,17.8761,17.5333,17.82,78600.0],["2019-11-21",17.8449,18.0943,17.6891,18.088,46800.0],["2019-11-22",17.9821,18.2065,17.8325,18.113,62900.0],["2019-11-25",18.2625,18.4246,18.1317,18.2127,102600.0],["2019-11-26",18.3186,18.3186,18.007,18.0195,47200.0],["2019-11-27",18.1379,18.2189,17.8823,18.1379,39500.0],["2019-11-29",18.1628,18.3062,15.8816,18.2065,49700.0],["2019-12-02",18.2251,18.2251,17.3899,17.6579,54000.0],["2019-12-03",17.4897,17.5832,17.0035,17.2715,57400.0],["2019-12-04",17.2528,17.9509,17.2528,17.6517,61900.0],["2019-12-05",17.7141,17.739,17.3401,17.4211,79900.0],["2019-12-06",17.5707,17.633,17.365,17.4273,68000.0],["2019-12-09",17.3775,17.471,16.9599,17.4211,52900.0],["2019-12-10",17.4398,17.5582,17.1655,17.2715,28800.0],["2019-12-11",17.3962,17.471,17.1593,17.4398,48800.0],["2019-12-12",17.4523,17.4897,17.1094,17.1219,39700.0],["2019-12-13",17.0658,17.446,16.8788,17.3962,71800.0],["2019-12-16",17.471,17.552,17.0222,17.0845,64700.0],["2019-12-17",17.1032,17.1593,16.7791,17.0783,70000.0],["2019-12-18",17.1406,17.4149,17.1095,17.1656,70200.0],["2019-12-19",17.1967,17.259,16.9661,17.0097,31100.0],["2019-12-20",17.0409,17.1406,16.6607,16.829,152300.0],["2019-12-23",16.8227,16.8227,16.0685,16.1994,113400.0],["2019-12-24",16.1371,16.1994,15.5013,15.5948,78700.0],["2019-12-26",15.5886,15.9688,15.5824,15.8691,32100.0],["2019-12-27",15.8504,15.894,15.5637,15.6634,37200.0],["2019-12-30",15.6759,15.8442,15.5512,15.6634,41100.0],["2019-12-31",15.6198,15.8753,15.5886,15.6946,42700.0],["2020-01-02",15.813,16.0685,15.439,15.6135,35700.0],["2020-01-03",15.5512,15.8566,15.5076,15.7382,64100.0],["2020-01-06",15.5948,15.8379,15.545,15.7008,36800.0],["2020-01-07",15.6322,15.7694,15.545,15.7133,49600.0],["2020-01-08",15.7008,15.894,15.6759,15.7195,19100.0],["2020-01-09",15.7694,15.7694,15.5512,15.5699,28800.0],["2020-01-10",15.6073,15.7257,15.5263,15.5948,35800.0],["2020-01-13",15.6447,16.2057,15.464,16.1807,47200.0],["2020-01-14",16.0997,16.3428,15.9813,16.0311,40200.0],["2020-01-15",16.0312,16.2742,15.7881,15.8816,31300.0],["2020-01-16",16.0374,16.3989,15.9065,16.1683,33700.0],["2020-01-17",16.3116,16.3116,16.0187,16.1246,40800.0],["2020-01-21",16.0935,16.187,15.6385,15.6447,48300.0],["2020-01-22",15.9501,16.5921,15.6572,16.5547,95900.0],["2020-01-23",16.4301,16.7292,16.2181,16.6171,44400.0],["2020-01-24",16.4799,16.6794,16.349,16.4737,37400.0],["2020-01-27",16.2057,16.5049,16.1433,16.3179,31400.0],["2020-01-28",16.3179,16.5422,16.1994,16.3366,33200.0],["2020-01-29",16.4425,17.2777,16.4425,16.829,100400.0],["2020-01-30",16.7978,17.7265,16.7853,17.4273,106200.0],["2020-01-31",17.4273,17.4398,16.5547,16.7168,95800.0],["2020-02-03",16.91,16.9412,16.5797,16.6856,49100.0],["2020-02-04",16.8726,17.0035,16.5672,16.5859,41400.0],["2020-02-05",16.723,16.91,16.6108,16.829,45600.0],["2020-02-06",16.9786,16.9786,16.6233,16.6856,38200.0],["2020-02-07",16.6731,16.6731,16.0,16.2306,69600.0],["2020-02-10",16.1371,16.3428,16.1122,16.2618,33900.0],["2020-02-11",16.2867,16.5111,16.1496,16.2493,46700.0],["2020-02-12",16.374,16.6731,16.3303,16.6607,44600.0],["2020-02-13",16.5797,16.8913,16.5797,16.7542,45400.0],["2020-02-14",16.7916,17.0097,16.6794,16.7105,38500.0],["2020-02-18",16.6981,16.9848,16.4986,16.5298,52500.0],["2020-02-19",16.5672,17.016,16.5672,16.9349,41000.0],["2020-02-20",16.9474,17.2154,16.5298,16.7978,55600.0],["2020-02-21",16.804,16.829,16.617,16.7729,68800.0],["2020-02-24",16.536,16.6856,16.2057,16.2368,53800.0],["2020-02-25",16.2368,16.3303,15.2707,15.2957,104400.0],["2020-02-26",15.3829,15.6634,15.1897,15.2583,37800.0],["2020-02-27",15.0027,15.4328,14.7846,14.822,79100.0],["2020-02-28",14.4667,14.8282,14.4667,14.7472,111400.0],["2020-03-02",14.7908,15.3081,14.716,15.2583,67200.0],["2020-03-03",15.4141,15.4141,14.5726,14.7347,50400.0],["2020-03-04",15.0276,15.9938,14.3981,14.8095,59300.0],["2020-03-05",14.3358,14.9092,14.3358,14.5602,85700.0],["2020-03-06",14.4293,14.7098,13.8559,14.1052,108500.0],["2020-03-09",13.3074,13.326,12.628,12.8461,135600.0],["2020-03-10",13.1578,13.8621,12.9396,13.3198,87600.0],["2020-03-11",12.9957,13.1017,12.4659,12.5906,126700.0],["2020-03-12",11.8987,12.4597,10.8453,11.0386,172900.0],["2020-03-13",11.6245,12.9084,11.2318,12.9084,162900.0],["2020-03-16",11.1903,11.9067,10.8416,11.0064,138700.0],["2020-03-17",11.2664,11.9574,10.5499,11.9574,172100.0],["2020-03-18",11.577,11.6531,8.743,9.9223,216100.0],["2020-03-19",9.6243,9.9286,8.2041,9.8018,276500.0],["2020-03-20",9.8652,10.4421,9.1805,9.4404,267600.0],["2020-03-23",9.3516,9.9983,8.6606,9.2692,214300.0],["2020-03-24",9.9666,10.4295,9.6877,10.3661,102800.0],["2020-03-25",10.4548,10.9747,9.8969,10.1759,96000.0],["2020-03-26",10.2646,11.6658,10.2646,11.6024,164900.0],["2020-03-27",11.0445,11.3805,10.8606,10.9874,119800.0],["2020-03-30",11.1522,11.7482,11.0635,11.4692,104300.0],["2020-03-31",11.4502,11.7038,11.3171,11.6785,213400.0],["2020-04-01",11.1332,11.3995,10.5626,10.5943,103000.0],["2020-04-02",10.5182,10.9367,10.1378,10.2646,100500.0],["2020-04-03",10.1822,10.3914,10.1505,10.1695,74400.0],["2020-04-06",10.7148,10.7718,10.4358,10.5816,86600.0],["2020-04-07",11.1269,11.7165,10.3661,10.3978,162600.0],["2020-04-08",10.6957,11.3361,10.4802,11.1396,157600.0],["2020-04-09",11.4375,12.0335,11.2664,11.9828,178200.0],["2020-04-13",12.1159,12.173,11.8179,12.1286,114800.0],["2020-04-14",12.49,12.5027,12.1603,12.3061,107200.0],["2020-04-15",12.135,12.4837,11.6594,11.7102,110600.0],["2020-04-16",11.7292,11.8116,10.7845,10.8986,133600.0],["2020-04-17",11.2917,11.6721,11.0952,11.6214,73900.0],["2020-04-20",11.4249,11.5643,11.0381,11.26,88200.0],["2020-04-21",10.9367,11.203,10.9176,11.1269,62500.0],["2020-04-22",11.5073,11.5073,11.1142,11.2537,65400.0],["2020-04-23",11.4249,11.4692,10.8986,10.9494,107400.0],["2020-04-24",10.9684,11.2156,10.8542,11.1269,79000.0],["2020-04-27",11.3551,11.4185,11.0318,11.0888,131500.0],["2020-04-28",11.3551,11.9067,11.2283,11.8687,153100.0],["2020-04-29",12.3188,12.9782,12.0906,12.7056,120500.0],["2020-04-30",12.9148,12.9148,12.1476,12.6105,205100.0],["2020-05-01",12.192,12.3061,11.3361,11.5009,97600.0],["2020-05-04",11.4819,11.4819,10.9113,10.9684,162400.0],["2020-05-05",11.1459,11.2981,10.5689,10.6006,177300.0],["2020-05-06",10.7782,10.8352,10.0427,10.2202,203000.0],["2020-05-07",10.3027,10.7148,10.1759,10.7148,211800.0],["2020-05-08",10.9747,11.279,10.6577,10.7845,146300.0],["2020-05-11",10.5943,11.0762,10.3851,10.9747,160400.0],["2020-05-12",10.7972,11.7292,10.4929,11.3424,208400.0],["2020-05-13",11.26,11.2664,10.7021,10.905,114300.0],["2020-05-14",10.588,10.8733,10.3851,10.6767,127300.0],["2020-05-15",10.6514,10.9684,10.6514,10.8733,104900.0],["2020-05-18",11.3107,11.5707,11.1649,11.4629,112100.0],["2020-05-19",11.4629,11.8687,11.3424,11.3424,94200.0],["2020-05-20",11.7355,11.8306,11.4692,11.596,121000.0],["2020-05-21",11.5897,11.7419,11.4756,11.6214,53600.0],["2020-05-22",11.6848,11.7609,11.5517,11.7545,54800.0],["2020-05-26",11.9828,12.3061,11.8496,12.0652,94900.0],["2020-05-27",12.452,12.4583,12.0842,12.3822,133100.0],["2020-05-28",12.5978,12.8133,12.2301,12.2998,182800.0],["2020-05-29",12.3255,12.4475,11.9465,12.3512,126800.0],["2020-06-01",12.3383,12.865,12.3319,12.5631,101700.0],["2020-06-02",12.6402,12.7687,12.5696,12.7365,79100.0],["2020-06-03",13.0384,13.6229,12.9164,13.366,206600.0],["2020-06-04",13.488,14.2973,13.4752,14.278,128100.0],["2020-06-05",14.7726,15.1387,14.5863,14.7212,171500.0],["2020-06-08",14.7597,15.158,14.7276,15.0937,125900.0],["2020-06-09",14.7854,14.9589,14.4386,14.7854,112500.0],["2020-06-10",14.7726,14.7983,14.4322,14.6506,142000.0],["2020-06-11",14.0019,14.6377,14.0019,14.1046,205500.0],["2020-06-12",14.5285,14.5349,13.9569,14.1496,139200.0],["2020-06-15",13.7771,13.9954,13.6486,13.9954,110700.0],["2020-06-16",14.4579,14.7919,14.2523,14.5414,208100.0],["2020-06-17",14.4964,14.4964,14.0083,14.1881,69100.0],["2020-06-18",14.0404,14.2331,13.8541,13.9376,101400.0],["2020-06-19",14.0661,14.1753,13.7578,14.0661,187700.0],["2020-06-22",13.944,14.0468,13.6743,13.8092,85500.0],["2020-06-23",14.0019,14.0019,13.7192,13.7899,71800.0],["2020-06-24",13.655,13.7192,13.0384,13.0641,144000.0],["2020-06-25",12.9421,13.0962,12.8586,13.0063,136900.0],["2020-06-26",12.9164,13.2825,12.7879,13.0256,330700.0],["2020-06-29",13.1797,13.6422,13.1219,13.5458,78500.0],["2020-06-30",13.4495,14.034,13.4495,13.9762,177800.0],["2020-07-01",14.0083,14.0661,13.5779,13.6743,55900.0],["2020-07-02",13.8284,14.1303,13.5266,13.9376,86500.0],["2020-07-06",14.2331,14.2331,13.9055,14.1432,87900.0],["2020-07-07",13.9505,14.1945,13.9055,13.9505,67000.0],["2020-07-08",13.9055,14.1175,13.7706,14.111,67500.0],["2020-07-09",14.1303,14.1303,13.488,13.7192,88800.0],["2020-07-10",13.7192,14.0211,13.6229,14.0147,56300.0],["2020-07-13",14.2074,14.2652,13.7771,13.8284,67400.0],["2020-07-14",13.822,14.0211,13.7899,14.0083,48400.0],["2020-07-15",14.3423,14.5928,14.278,14.5285,85800.0],["2020-07-16",14.4836,14.5285,14.1432,14.2523,58500.0],["2020-07-17",14.3358,14.6441,14.1367,14.3808,63400.0],["2020-07-20",14.3872,14.6249,14.323,14.5606,53500.0],["2020-07-21",14.7726,14.7983,14.6249,14.7084,51300.0],["2020-07-22",14.6441,14.7983,14.6377,14.7276,63200.0],["2020-07-23",14.6891,14.8882,14.657,14.8368,47800.0],["2020-07-24",14.8047,14.8047,14.3358,14.535,48200.0],["2020-07-27",14.5157,14.7919,14.3487,14.7662,74700.0],["2020-07-28",14.6441,14.8882,14.6441,14.7405,35600.0],["2020-07-29",15.0488,15.6268,14.9524,15.5755,90800.0],["2020-07-30",15.3314,16.5517,15.3314,16.526,161600.0],["2020-07-31",17.0206,17.3096,16.1921,16.3847,176300.0],["2020-08-03",16.5646,16.9435,16.449,16.8729,145000.0],["2020-08-04",16.8857,17.3803,16.8343,17.3546,100000.0],["2020-08-05",17.5858,17.7271,17.1234,17.3417,123900.0],["2020-08-06",17.4445,17.6179,17.2711,17.3417,141100.0],["2020-08-07",17.2904,17.8106,17.2839,17.5987,347800.0],["2020-08-10",17.6629,18.0868,17.4317,17.4895,242900.0],["2020-08-11",17.6629,17.984,17.3867,17.4638,139200.0],["2020-08-12",17.6179,17.6243,17.239,17.3353,160200.0],["2020-08-13",17.3874,17.8494,17.2312,17.3353,92600.0],["2020-08-14",17.2833,17.459,17.1206,17.2572,84100.0],["2020-08-17",17.2507,17.4329,17.023,17.3744,80600.0],["2020-08-18",17.3548,17.3744,17.1206,17.2052,47800.0],["2020-08-19",17.2963,17.5696,17.2052,17.3613,52400.0],["2020-08-20",17.2572,17.3744,17.1141,17.1466,55100.0],["2020-08-21",17.1011,17.2833,16.8212,17.1791,65800.0],["2020-08-24",17.3548,17.4394,17.2312,17.4069,43200.0],["2020-08-25",17.5631,17.5631,17.1401,17.3679,42800.0],["2020-08-26",17.3483,17.4264,17.1141,17.4004,109700.0],["2020-08-27",17.5696,18.0576,17.4525,17.4915,148500.0],["2020-08-28",17.973,17.973,17.485,17.6086,129900.0],["2020-08-31",17.6672,17.7908,17.3744,17.4264,111300.0],["2020-09-01",17.2768,17.5436,17.049,17.5175,88000.0],["2020-09-02",17.498,17.7973,17.498,17.6802,258700.0],["2020-09-03",17.7908,17.8429,17.4785,17.511,190000.0],["2020-09-04",17.8104,17.8104,16.9384,17.1791,105800.0],["2020-09-08",17.0034,17.2898,16.587,17.062,106400.0],["2020-09-09",17.1531,17.2507,16.9709,17.0685,83200.0],["2020-09-10",17.1987,17.2377,16.9319,16.9709,53800.0],["2020-09-11",17.0815,17.0946,16.6781,16.9579,227200.0],["2020-09-14",17.01,17.2507,16.9969,17.1401,44800.0],["2020-09-15",17.2572,18.0056,17.2052,17.7583,173000.0],["2020-09-16",17.8299,17.9795,17.6086,17.6997,122900.0],["2020-09-17",17.537,17.537,17.1466,17.3548,53200.0],["2020-09-18",17.5175,17.9014,17.1011,17.498,188700.0],["2020-09-21",17.2247,17.2312,16.9904,17.1141,135700.0],["2020-09-22",17.2182,17.5045,16.8147,17.0815,76000.0],["2020-09-23",17.023,17.1206,16.3267,16.3853,91000.0],["2020-09-24",16.4243,16.5414,16.138,16.1705,114500.0],["2020-09-25",16.125,16.2551,15.9558,16.0078,91500.0],["2020-09-28",16.1185,16.5935,16.1185,16.3983,71400.0],["2020-09-29",16.3332,16.5219,16.151,16.4568,59900.0],["2020-09-30",16.5349,16.6521,16.1054,16.3072,79100.0],["2020-10-01",16.1185,16.626,16.1185,16.574,187500.0],["2020-10-02",16.4373,17.0165,16.4373,16.7887,54100.0],["2020-10-05",16.9254,17.2052,16.6976,17.1336,48300.0],["2020-10-06",17.3158,17.6542,16.8863,17.1661,66700.0],["2020-10-07",17.3223,17.6867,17.2182,17.4915,54400.0],["2020-10-08",17.6607,17.8234,17.498,17.5501,79200.0],["2020-10-09",17.7258,17.8234,17.4525,17.5566,42800.0],["2020-10-12",17.511,17.6802,17.3809,17.5956,64600.0],["2020-10-13",17.472,17.8104,17.472,17.6997,154600.0],["2020-10-14",17.7973,17.8038,17.3809,17.4459,47700.0],["2020-10-15",17.3744,17.6281,17.2117,17.459,92900.0],["2020-10-16",17.4004,17.472,17.2442,17.3223,58700.0],["2020-10-19",17.3809,17.4394,17.023,17.049,48100.0],["2020-10-20",17.1857,17.1857,16.9319,16.9709,37000.0],["2020-10-21",16.9319,17.0165,16.5414,16.6,102200.0],["2020-10-22",16.6521,16.8212,16.4894,16.7887,64900.0],["2020-10-23",16.9058,17.0946,16.7822,16.9969,36900.0],["2020-10-26",16.7822,17.0425,16.4699,16.561,53200.0],["2020-10-27",16.5154,16.7432,16.4568,16.639,47100.0],["2020-10-28",16.3722,16.9189,15.8777,16.0534,91500.0],["2020-10-29",15.9428,16.5545,15.7931,16.4894,92400.0],["2020-10-30",16.9319,17.5696,16.8863,17.075,225600.0],["2020-11-02",17.1141,17.498,16.9709,17.1661,92900.0],["2020-11-03",17.472,18.2203,17.3418,18.1227,459300.0],["2020-11-04",18.4676,19.281,18.2268,18.9361,214200.0],["2020-11-05",19.4111,19.6129,19.2419,19.4827,175100.0],["2020-11-06",19.769,19.769,18.871,18.8906,117400.0],["2020-11-09",20.3903,20.4365,19.1707,19.3751,222100.0],["2020-11-10",19.5795,20.1926,19.3949,19.8432,211200.0],["2020-11-11",20.0014,20.153,19.7377,19.7772,88700.0],["2020-11-12",19.5992,19.6981,19.1114,19.1773,157400.0],["2020-11-13",19.2301,19.8893,19.0455,19.8036,95200.0],["2020-11-16",20.0937,20.654,20.008,20.542,103100.0],["2020-11-17",20.4167,20.9705,20.1596,20.9705,83300.0],["2020-11-18",21.043,21.577,21.0364,21.0628,119900.0],["2020-11-19",20.9639,21.8143,20.9639,21.755,140400.0],["2020-11-20",21.755,22.0252,21.755,21.8934,98500.0],["2020-11-23",22.1571,22.3615,21.9461,22.2098,99000.0],["2020-11-24",22.2164,23.5151,22.2164,23.3437,212300.0],["2020-11-25",23.0932,24.3985,23.0932,24.1942,422700.0],["2020-11-27",24.2667,24.4578,23.7656,24.115,67800.0],["2020-11-30",23.7986,24.115,23.7986,23.825,106500.0],["2020-12-01",24.1546,24.2073,23.9898,24.1612,136900.0],["2020-12-02",24.1876,24.2139,23.1328,23.258,115600.0],["2020-12-03",23.2317,23.3108,22.7966,22.8757,79500.0],["2020-12-04",22.9152,23.2448,22.6779,23.113,69200.0],["2020-12-07",23.1921,23.5745,22.8954,23.4492,66500.0],["2020-12-08",23.4097,23.5811,23.0866,23.4558,60500.0],["2020-12-09",23.9832,23.9832,23.469,23.7063,85700.0],["2020-12-10",23.5349,23.8909,23.2448,23.7722,61300.0],["2020-12-11",23.6338,24.003,23.4756,23.7327,73600.0],["2020-12-14",23.8645,24.2996,23.291,23.3767,88800.0],["2020-12-15",23.3767,24.3194,23.3371,24.2469,67400.0],["2020-12-16",24.3062,24.7084,24.2271,24.2601,86100.0],["2020-12-17",25.7631,26.4026,25.0841,26.3631,144200.0],["2020-12-18",27.286,27.5167,26.5674,26.9432,572100.0],["2020-12-21",26.6268,27.3058,26.574,27.2333,140700.0],["2020-12-22",27.2926,27.6222,26.963,26.9827,81800.0],["2020-12-23",27.2398,27.7145,27.0487,27.6684,112600.0],["2020-12-24",28.0046,28.5386,27.8068,28.4067,87600.0],["2020-12-28",28.8418,29.4879,28.4463,29.2242,180300.0],["2020-12-29",29.2505,29.5802,29.0066,29.178,140400.0],["2020-12-30",29.1385,29.6065,28.9868,29.3494,104500.0],["2020-12-31",29.4615,29.6197,28.8748,29.1516,149600.0],["2021-01-04",29.356,29.4879,27.9518,28.6836,131000.0],["2021-01-05",28.499,28.8418,28.1496,28.5715,128200.0],["2021-01-06",28.5715,30.7009,28.5715,30.2064,233600.0],["2021-01-07",30.246,30.4965,30.0087,30.246,153100.0],["2021-01-08",30.391,30.391,29.6659,30.1405,78200.0],["2021-01-11",29.7384,30.2526,29.5142,29.8043,91800.0],["2021-01-12",29.9691,30.958,29.4945,30.7734,180500.0],["2021-01-13",33.1928,34.4717,32.5336,33.6543,970800.0],["2021-01-14",34.2805,34.8013,32.1907,32.4544,435700.0],["2021-01-15",32.2699,32.8961,31.1096,32.7511,169900.0],["2021-01-19",32.8829,33.318,31.5777,32.283,205500.0],["2021-01-20",32.2633,32.2962,30.7932,31.248,243300.0],["2021-01-21",31.4392,32.0787,31.2217,31.426,176500.0],["2021-01-22",31.3205,31.5711,30.7009,31.5513,159900.0],["2021-01-25",32.3951,33.206,31.7161,33.173,220200.0],["2021-01-26",33.5026,33.6213,31.8941,32.2962,189200.0],["2021-01-27",31.6765,32.8961,30.9909,32.0787,282100.0],["2021-01-28",32.4676,32.8829,31.5776,31.993,136300.0],["2021-01-29",32.0062,32.9555,31.4194,31.7754,247400.0],["2021-02-01",32.0721,33.5488,31.993,33.2785,202200.0],["2021-02-02",33.6213,34.2674,33.3576,33.7268,291900.0],["2021-02-03",33.7268,34.2146,32.9621,33.3378,116500.0],["2021-02-04",33.6609,34.4322,33.2653,34.386,101400.0],["2021-02-05",34.597,35.81,34.3794,35.5001,172200.0],["2021-02-08",35.599,36.2055,35.0321,36.0209,168400.0],["2021-02-09",35.6056,36.1923,35.309,36.0012,132100.0],["2021-02-10",36.0935,36.7593,35.9155,36.2912,97800.0],["2021-02-11",36.4692,36.7593,36.0803,36.5022,82300.0],["2021-02-12",36.522,37.5636,36.3769,36.7263,159800.0],["2021-02-16",36.7329,36.8714,35.9484,35.9748,102700.0],["2021-02-17",35.7506,35.7506,34.1751,34.92,132100.0],["2021-02-18",34.7354,34.8211,33.6938,34.742,106400.0],["2021-02-19",34.8475,37.4119,34.8475,37.2142,263000.0],["2021-02-22",36.9571,38.1833,36.9571,37.7416,141900.0],["2021-02-23",37.2471,37.8536,36.6868,37.4383,145200.0],["2021-02-24",37.5504,38.5063,37.3724,38.4799,144100.0],["2021-02-25",39.3303,39.627,38.6249,39.0732,250900.0],["2021-02-26",41.4531,44.7823,41.2026,43.3913,540500.0],["2021-03-01",44.1692,44.3208,42.587,43.6747,259900.0],["2021-03-02",43.4901,43.6747,42.732,43.4374,171500.0],["2021-03-03",44.2219,45.2965,43.3912,43.5165,255600.0],["2021-03-04",44.2549,44.3801,39.6599,41.0575,348300.0],["2021-03-05",41.4267,41.6904,36.2912,37.346,767900.0],["2021-03-08",38.5722,39.7654,37.9591,38.7766,487000.0],["2021-03-09",38.9168,40.543,38.5452,39.9331,357300.0],["2021-03-10",40.0733,41.7065,39.7999,40.6411,226100.0],["2021-03-11",40.6411,41.5313,39.8771,41.4962,256100.0],["2021-03-12",41.1668,42.2322,41.0056,41.3561,165000.0],["2021-03-15",41.4752,41.5663,40.2135,40.6691,186600.0],["2021-03-16",40.7392,40.8374,39.3583,39.9331,177800.0],["2021-03-17",39.5336,40.8233,39.2602,40.3046,130000.0],["2021-03-18",40.4448,40.592,39.9261,40.2205,147400.0],["2021-03-19",39.9051,40.4659,39.1971,39.6598,430000.0],["2021-03-22",40.0663,40.4448,39.0429,39.6598,188100.0],["2021-03-23",39.6457,40.0523,39.2182,39.4985,148600.0],["2021-03-24",40.0733,40.5079,37.5008,37.6831,331100.0],["2021-03-25",37.613,38.0896,36.3022,37.9845,372000.0],["2021-03-26",38.0476,38.2929,37.4167,38.1737,159500.0],["2021-03-29",37.8092,39.2602,37.7812,38.0756,204900.0],["2021-03-30",38.349,39.6387,38.0336,39.4495,201100.0],["2021-03-31",39.4495,40.4308,39.4425,39.5196,260100.0],["2021-04-01",39.5967,40.1925,39.5055,39.8911,182000.0],["2021-04-05",40.2135,41.1598,39.8911,41.1318,235700.0],["2021-04-06",41.7766,42.2112,41.1808,41.6505,215100.0],["2021-04-07",41.4682,42.3654,41.4612,42.0921,221400.0],["2021-04-08",42.4005,42.4425,41.293,42.05,388400.0],["2021-04-09",41.9308,43.1645,41.8327,43.0453,181000.0],["2021-04-12",43.1645,43.8024,42.4986,42.7369,270000.0],["2021-04-13",47.0057,49.3048,46.7954,48.5759,2865600.0],["2021-04-14",48.5058,49.9077,48.3445,48.7861,4955200.0],["2021-04-15",48.8913,49.1787,47.4683,48.3375,535100.0],["2021-04-16",48.4216,50.7348,47.98,50.5665,738600.0],["2021-04-19",50.8189,51.1694,48.681,51.0642,854200.0],["2021-04-20",51.0572,51.1904,47.3211,48.1342,602100.0],["2021-04-21",47.959,47.959,47.1109,47.5735,333100.0],["2021-04-22",49.1016,49.3469,46.8445,48.7581,276100.0],["2021-04-23",48.9964,50.4684,48.3656,49.9637,233900.0],["2021-04-26",50.4544,51.3306,49.9707,51.3025,231300.0],["2021-04-27",51.639,51.8703,50.2862,50.7067,214800.0],["2021-04-28",50.6436,51.0712,49.7604,50.0759,162300.0],["2021-04-29",50.1179,50.6086,48.716,49.1997,231400.0],["2021-04-30",48.674,50.174,48.2184,49.9707,319200.0],["2021-05-03",50.5665,50.7628,49.3539,50.181,390000.0],["2021-05-04",49.8516,50.4684,46.4029,47.1739,769700.0],["2021-05-05",47.7698,52.2208,47.3842,50.6857,526100.0],["2021-05-06",50.6366,50.931,47.0408,49.7464,559900.0],["2021-05-07",50.0619,53.1601,50.0619,52.7956,339700.0],["2021-05-10",53.2582,55.34,52.9708,53.5175,420300.0],["2021-05-11",52.7465,53.2932,51.0011,53.083,380100.0],["2021-05-12",52.9638,54.3166,50.6927,50.875,421700.0],["2021-05-13",51.0572,53.7418,51.0572,53.6227,363700.0],["2021-05-14",53.8416,54.2501,52.4627,52.9734,386900.0],["2021-05-17",52.8494,54.7681,52.2657,54.6879,284800.0],["2021-05-18",55.1402,55.235,52.9004,52.9004,224100.0],["2021-05-19",51.952,52.3314,49.3985,51.2662,340100.0],["2021-05-20",51.31,51.7623,50.4856,51.7331,217000.0],["2021-05-21",52.2292,53.5206,51.7331,52.8348,320600.0],["2021-05-24",52.8931,54.1626,52.4335,53.827,334200.0],["2021-05-25",54.1261,54.717,51.8717,51.9885,251200.0],["2021-05-26",51.5288,52.8858,50.2156,52.5429,243700.0],["2021-05-27",52.7399,53.5351,52.0979,53.1412,274000.0],["2021-05-28",53.6373,54.4982,52.5502,53.7248,336200.0],["2021-06-01",54.4471,54.6878,53.6446,54.1042,212700.0],["2021-06-02",54.3449,54.3449,51.3027,51.9009,268300.0],["2021-06-03",51.3246,51.8863,50.7044,50.9598,246400.0],["2021-06-04",51.2079,51.2662,48.4501,49.2016,373700.0],["2021-06-07",48.917,49.508,47.8592,48.1583,298700.0],["2021-06-08",48.8587,49.7268,48.2312,49.508,197100.0],["2021-06-09",49.6977,50.3178,48.8076,49.4277,187200.0],["2021-06-10",49.5007,49.5371,48.0197,48.2896,178200.0],["2021-06-11",48.2385,48.8295,47.5527,47.7716,304900.0],["2021-06-14",47.83,50.2448,47.5236,49.9968,503100.0],["2021-06-15",50.0478,50.8139,47.757,50.1135,533900.0],["2021-06-16",50.7555,51.3246,49.6174,50.9525,545300.0],["2021-06-17",51.31,51.6529,48.6982,50.6534,400200.0],["2021-06-18",50.274,51.3319,48.3844,49.6904,630300.0],["2021-06-21",50.4053,52.2511,50.3615,51.3829,325800.0],["2021-06-22",51.8207,52.2803,50.5877,52.025,224500.0],["2021-06-23",52.0395,52.9004,51.828,52.273,258600.0],["2021-06-24",52.9223,54.6441,52.2365,54.4982,373000.0],["2021-06-25",54.717,55.7603,53.9875,55.5998,659900.0],["2021-06-28",55.5998,55.7238,52.5356,53.112,276400.0],["2021-06-29",53.7102,54.666,53.112,54.0823,180500.0],["2021-06-30",53.7759,55.4247,53.5351,55.0818,216400.0],["2021-07-01",55.3226,56.7306,54.5492,56.5482,178300.0],["2021-07-02",56.6139,56.6139,54.7243,55.7749,269900.0],["2021-07-06",56.198,56.198,54.717,55.877,236400.0],["2021-07-07",55.7384,56.0156,54.2063,54.8702,243800.0],["2021-07-08",53.5206,53.9583,51.237,51.755,459000.0],["2021-07-09",52.4554,53.4038,51.3756,52.4992,282800.0],["2021-07-12",52.3605,53.433,51.4778,52.9515,230100.0],["2021-07-13",53.0463,53.2579,51.9155,52.4335,185700.0],["2021-07-14",53.1704,53.5643,50.8431,51.0109,306700.0],["2021-07-15",50.4564,51.6602,49.9603,50.8358,256300.0],["2021-07-16",50.7993,51.3756,48.669,49.0265,454000.0],["2021-07-19",48.151,48.6982,46.9545,48.2239,431900.0],["2021-07-20",48.4939,50.2302,48.0343,48.9024,321800.0],["2021-07-21",49.6101,50.6753,49.2016,49.88,234500.0],["2021-07-22",49.7633,49.9457,48.5231,48.9608,232100.0],["2021-07-23",48.9973,49.5809,48.078,49.3621,181000.0],["2021-07-26",49.6612,50.1792,48.6325,48.9316,104600.0],["2021-07-27",48.8733,48.99,47.0494,47.6403,136600.0],["2021-07-28",48.0999,49.1651,47.7278,48.7565,152300.0],["2021-07-29",49.2964,49.6028,48.0488,48.6325,175300.0],["2021-07-30",48.4647,52.3095,48.4647,49.2891,335500.0],["2021-08-02",49.3912,49.6101,48.4428,48.472,235300.0],["2021-08-03",48.3626,48.5158,45.0212,47.5746,440500.0],["2021-08-04",47.3558,48.2896,46.6189,48.0051,187400.0],["2021-08-05",48.3115,49.3985,47.9759,49.3256,213900.0],["2021-08-06",49.3985,50.4564,49.3548,49.8217,164700.0],["2021-08-09",50.2011,51.4486,50.0551,50.5585,144500.0],["2021-08-10",50.6534,50.9452,49.5153,49.6028,247800.0],["2021-08-11",50.15,50.4345,49.0994,50.1208,175400.0],["2021-08-12",50.1358,51.0751,49.4069,50.0381,195800.0],["2021-08-13",50.2035,50.2185,48.37,49.3168,246200.0],["2021-08-16",49.3092,49.4445,47.8665,49.2116,184300.0],["2021-08-17",48.7757,48.7757,47.4156,48.385,232700.0],["2021-08-18",48.385,49.1515,47.4532,47.4607,172300.0],["2021-08-19",46.7619,47.2729,44.0868,45.3868,842600.0],["2021-08-20",45.492,47.7838,45.2665,47.1902,419500.0],["2021-08-23",47.3706,48.9636,47.3706,48.9561,183900.0],["2021-08-24",49.2266,50.0081,48.911,49.3468,215100.0],["2021-08-25",49.3468,50.5641,49.174,49.6098,217900.0],["2021-08-26",49.6098,50.2636,48.4451,48.5353,146700.0],["2021-08-27",48.5954,50.8722,48.5728,50.6243,269100.0],["2021-08-30",50.6393,50.7971,49.1965,49.3694,146800.0],["2021-08-31",49.4971,49.5722,48.6104,49.2491,128600.0],["2021-09-01",49.2567,49.5798,48.6029,49.0688,137000.0],["2021-09-02",49.1214,49.8803,48.6555,49.2642,124000.0],["2021-09-03",49.0538,49.2416,47.2428,47.3781,178400.0],["2021-09-07",47.596,50.5942,47.596,49.7075,291900.0],["2021-09-08",49.3919,49.5873,47.348,47.7087,194300.0],["2021-09-09",47.2278,48.152,46.9798,47.2503,254700.0],["2021-09-10",47.3405,47.889,44.8908,45.9052,396300.0],["2021-09-13",46.1908,46.6266,44.718,45.4769,279600.0],["2021-09-14",46.3636,46.4613,44.7856,45.1463,263600.0],["2021-09-15",45.1839,46.2359,44.9885,45.5671,193200.0],["2021-09-16",45.4243,45.8376,45.1839,45.4243,209800.0],["2021-09-17",45.3191,45.8301,44.8983,45.0711,676500.0],["2021-09-20",43.959,44.2145,42.4937,42.9296,364400.0],["2021-09-21",43.1926,43.2076,41.9076,42.4486,275700.0],["2021-09-22",42.8319,44.2972,42.8319,43.433,167300.0],["2021-09-23",43.929,45.1237,43.7636,44.8307,119300.0],["2021-09-24",44.2972,44.5602,43.6359,43.929,128900.0],["2021-09-27",43.929,46.0405,43.929,45.6422,157700.0],["2021-09-28",45.4469,45.9353,44.4625,44.7405,175900.0],["2021-09-29",44.9058,45.2064,44.1995,44.5,159800.0],["2021-09-30",44.7255,45.3116,44.2671,44.3648,162000.0],["2021-10-01",44.6879,45.274,43.8313,44.8908,138300.0],["2021-10-04",44.9885,44.9885,43.6058,44.4474,135700.0],["2021-10-05",44.7105,45.8376,44.455,45.6347,112300.0],["2021-10-06",45.1012,45.7399,44.0417,44.966,130000.0],["2021-10-07",45.5746,45.9879,45.0636,45.1162,100100.0],["2021-10-08",45.0561,45.7775,44.718,44.748,55800.0],["2021-10-11",44.8232,45.9128,44.3648,44.5376,115800.0],["2021-10-12",44.6654,45.0486,44.1093,44.2896,113600.0],["2021-10-13",44.5001,44.7781,43.8012,44.6428,74700.0],["2021-10-14",45.785,45.785,44.8758,45.6272,152900.0],["2021-10-15",46.4613,47.0925,45.6948,46.4087,194900.0],["2021-10-18",46.3486,47.0925,46.1232,46.4989,124900.0],["2021-10-19",46.8896,47.0549,45.6948,45.8376,121900.0],["2021-10-20",46.0029,46.4463,45.5446,46.1758,119700.0],["2021-10-21",46.1607,46.6867,45.6347,46.3336,149200.0],["2021-10-22",46.2284,47.7463,46.063,46.8596,133400.0],["2021-10-25",47.0174,48.6856,46.9573,48.4226,239200.0],["2021-10-26",48.8208,49.3919,46.7994,47.085,212400.0],["2021-10-27",46.822,47.8064,46.2133,46.5139,168700.0],["2021-10-28",46.7469,49.0613,46.7469,48.8358,206800.0],["2021-10-29",51.8416,54.0884,50.737,53.8479,434800.0],["2021-11-01",55.0803,56.26,54.2762,55.719,365200.0],["2021-11-02",56.0572,56.6433,54.5543,56.5982,272900.0],["2021-11-03",56.741,58.9502,56.5456,58.86,393000.0],["2021-11-04",59.2507,60.6635,56.9288,58.4467,292500.0],["2021-11-05",59.1756,61.2947,58.9201,61.0241,344400.0],["2021-11-08",61.5063,61.5537,59.8149,60.4709,158800.0],["2021-11-09",60.0362,60.5578,58.906,59.9571,131700.0],["2021-11-10",59.4276,60.4472,57.7678,58.1946,121700.0],["2021-11-11",58.74,60.4946,58.74,60.3049,93800.0],["2021-11-12",60.8265,61.7592,60.4235,61.7197,165700.0],["2021-11-15",62.2966,62.3678,61.2771,61.854,98300.0],["2021-11-16",61.4667,63.2292,61.1743,62.755,176200.0],["2021-11-17",62.755,62.755,60.6922,61.941,195300.0],["2021-11-18",62.2729,62.9289,61.5221,62.6918,127300.0],["2021-11-19",62.0516,63.5454,62.0516,62.4152,126700.0],["2021-11-22",62.9921,64.0196,61.2613,61.4035,139200.0],["2021-11-23",61.6722,63.0791,60.9767,62.3678,176900.0],["2021-11-24",62.6128,63.4743,61.6722,63.4743,112500.0],["2021-11-26",61.941,62.8341,60.3523,61.5537,125300.0],["2021-11-29",62.3915,63.1818,61.5537,62.1939,137600.0],["2021-11-30",61.6485,61.9093,60.0678,61.198,179900.0],["2021-12-01",62.9131,63.4901,60.621,60.6922,171900.0],["2021-12-02",61.119,63.0317,60.1468,62.4863,180900.0],["2021-12-03",63.0396,63.2214,60.7001,61.1506,197100.0],["2021-12-06",61.6722,61.6722,58.898,59.5066,241000.0],["2021-12-07",60.4946,61.2454,59.9176,60.5499,149600.0],["2021-12-08",61.6406,62.3045,60.8977,61.7197,111500.0],["2021-12-09",61.7197,62.1781,60.7001,61.5221,110100.0],["2021-12-10",62.0121,63.2846,61.6248,61.7829,146000.0],["2021-12-13",61.7829,63.3478,60.5025,60.5657,176500.0],["2021-12-14",60.2575,61.4667,59.0877,60.7001,313600.0],["2021-12-15",61.0715,61.8224,59.7595,61.1664,172900.0],["2021-12-16",62.3045,62.3045,59.9176,61.0558,164900.0],["2021-12-17",60.708,60.9372,57.8785,60.1389,627400.0],["2021-12-20",58.8348,59.6015,56.93,59.475,200300.0],["2021-12-21",60.874,61.6881,60.4077,61.6722,146400.0],["2021-12-22",61.9094,62.9764,61.9094,62.7946,130300.0],["2021-12-23",63.008,65.2921,62.9763,64.5808,155700.0],["2021-12-27",65.3474,68.2086,65.2289,68.1058,230600.0],["2021-12-28",68.3666,69.9948,68.0663,68.1216,212000.0],["2021-12-29",67.9557,70.5402,67.6711,70.3821,156700.0],["2021-12-30",70.6903,71.7889,70.0343,70.3268,243200.0],["2021-12-31",70.0738,71.046,69.7261,70.2319,189700.0],["2022-01-03",70.39,72.113,68.335,68.9752,267100.0],["2022-01-04",69.2677,69.9474,67.9082,68.1928,232700.0],["2022-01-05",68.169,68.6275,66.2801,67.023,190300.0],["2022-01-06",66.778,68.7223,65.6873,67.434,148800.0],["2022-01-07",67.5288,68.7381,66.7859,66.9993,181600.0],["2022-01-10",67.0072,67.0072,64.81,66.2564,229300.0],["2022-01-11",66.6673,68.8725,66.1062,68.3587,207800.0],["2022-01-12",68.6275,69.5759,67.5842,67.5842,122000.0],["2022-01-13",67.9082,68.5247,66.2089,66.8175,181600.0],["2022-01-14",66.043,66.5962,63.6244,63.8695,272300.0],["2022-01-18",63.1107,63.1107,55.7366,56.0369,858400.0],["2022-01-19",56.5428,56.9063,52.6226,52.6779,712800.0],["2022-01-20",52.6779,53.3339,50.5834,50.5834,798400.0],["2022-01-21",49.8405,50.7178,47.8566,47.9594,606300.0],["2022-01-24",47.4219,48.3467,44.3,48.2202,565800.0],["2022-01-25",46.8134,47.6195,45.0508,46.1969,483100.0],["2022-01-26",47.2639,47.9989,45.0509,45.7543,323500.0],["2022-01-27",46.1969,47.1532,43.5017,44.0471,443900.0],["2022-01-28",43.9364,44.8454,42.5691,44.7268,300600.0],["2022-01-31",44.6715,48.8604,44.6715,48.6628,563800.0],["2022-02-01",48.9711,49.9037,47.825,49.8009,242800.0],["2022-02-02",50.1961,50.7731,48.2755,49.0027,222100.0],["2022-02-03",48.0542,49.5243,47.2639,47.3982,219300.0],["2022-02-04",47.4615,48.7972,46.9872,48.4415,217000.0],["2022-02-07",48.2597,49.7851,48.0305,49.1687,191700.0],["2022-02-08",49.1133,51.0102,49.1133,50.86,128600.0],["2022-02-09",51.5477,53.081,51.3738,52.828,191100.0],["2022-02-10",51.769,53.8634,51.5714,52.014,212200.0],["2022-02-11",52.0061,53.1284,50.5044,51.1683,150100.0],["2022-02-14",50.5834,51.5318,49.7693,50.2515,151200.0],["2022-02-15",51.437,52.504,50.4965,51.6741,110800.0],["2022-02-16",51.7452,52.9071,51.2236,52.6384,97000.0],["2022-02-17",52.0456,52.9703,50.4965,50.9707,148300.0],["2022-02-18",50.6308,51.8401,50.4886,51.1288,151700.0],["2022-02-22",50.6466,51.2947,48.2755,49.8247,435100.0],["2022-02-23",50.5281,50.9391,47.2481,47.4219,173900.0],["2022-02-24",45.6041,46.5288,43.6677,46.2364,600300.0],["2022-02-25",46.7185,48.2123,46.513,47.7618,226300.0],["2022-02-28",46.9556,47.2797,46.1099,47.0663,491800.0],["2022-03-01",47.0031,47.7302,45.8412,46.6869,286300.0],["2022-03-02",47.4931,51.9903,47.4931,51.5318,341900.0],["2022-03-03",51.7927,52.7253,50.5044,52.1799,240800.0],["2022-03-04",51.3975,51.4844,49.7614,50.8442,217900.0],["2022-03-07",50.9786,52.172,49.6824,49.8247,253100.0],["2022-03-08",49.4633,50.7241,47.2627,49.5677,325100.0],["2022-03-09",50.7081,52.0573,50.17,50.4671,270000.0],["2022-03-10",51.0132,51.8244,49.3026,51.5513,215200.0],["2022-03-11",52.2018,52.6998,50.7081,50.9329,176300.0],["2022-03-14",51.5594,52.1617,50.2342,50.8125,243200.0],["2022-03-15",50.8767,52.3062,50.0656,51.9368,195500.0],["2022-03-16",52.6195,54.5871,52.4588,54.5068,229100.0],["2022-03-17",54.2899,55.2938,54.0008,54.9967,185700.0],["2022-03-18",54.9806,57.7031,54.4505,57.4542,542900.0],["2022-03-21",57.8236,58.2653,55.2055,55.591,312400.0],["2022-03-22",56.2896,57.2694,56.0487,56.5707,125200.0],["2022-03-23",56.0246,56.0809,54.828,55.0448,120400.0],["2022-03-24",55.2215,56.5627,54.1293,56.4503,124200.0],["2022-03-25",56.6591,56.9482,56.113,56.6832,159900.0],["2022-03-28",56.7153,56.8518,54.9645,56.2254,141500.0],["2022-03-29",57.0526,58.707,57.0205,57.9681,187700.0],["2022-03-30",58.0806,58.2171,56.9723,57.0446,90400.0],["2022-03-31",57.0446,57.4381,55.6552,56.1852,204900.0],["2022-04-01",56.2174,57.0205,55.3179,55.872,128700.0],["2022-04-04",56.2254,57.0687,55.872,56.2575,158000.0],["2022-04-05",56.1772,56.3539,54.1132,54.4023,169400.0],["2022-04-06",53.6715,53.6715,49.7443,49.8487,364300.0],["2022-04-07",49.383,49.913,47.2065,49.2625,366300.0],["2022-04-08",49.1099,49.3267,46.7247,46.8933,300400.0],["2022-04-11",46.6203,47.8008,45.9376,46.4596,298000.0],["2022-04-12",47.2467,47.4555,45.2068,45.3594,315600.0],["2022-04-13",45.6887,46.3071,44.7972,46.0581,221100.0],["2022-04-14",46.6925,46.7889,45.2791,45.7128,162800.0],["2022-04-18",45.777,47.7848,45.7128,47.7446,316300.0],["2022-04-19",47.8651,51.0936,47.7848,49.8487,598800.0],["2022-04-20",51.0373,51.1739,48.2988,49.2785,403800.0],["2022-04-21",49.5114,49.8086,46.8451,47.6723,199200.0],["2022-04-22",47.3109,47.7526,45.1988,45.8493,277700.0],["2022-04-25",45.1907,45.8573,44.2752,45.8091,262300.0],["2022-04-26",45.1104,45.6324,42.7734,42.8216,360200.0],["2022-04-27",42.9661,44.5402,42.3076,42.7734,244600.0],["2022-04-28",43.448,43.8014,41.1351,43.0866,401700.0],["2022-04-29",41.7454,41.9703,36.1719,36.2682,1428400.0],["2022-05-02",36.5654,38.7739,36.4128,38.7579,792500.0],["2022-05-03",38.5651,41.1029,37.9467,40.8459,541100.0],["2022-05-04",41.5366,43.456,40.0428,43.1027,477800.0],["2022-05-05",42.7975,43.0464,40.2195,41.2716,311400.0],["2022-05-06",41.0066,41.2395,39.7778,40.9744,357000.0],["2022-05-09",40.1312,41.1029,39.0149,39.304,405800.0],["2022-05-10",40.1566,40.4272,37.1723,38.8531,654100.0],["2022-05-11",38.7137,39.7631,37.2625,37.5413,276500.0],["2022-05-12",37.3199,38.7301,36.3197,38.5743,387600.0],["2022-05-13",39.7221,40.1484,38.7711,39.6155,394100.0],["2022-05-16",39.9763,41.5832,39.7959,40.4436,323800.0],["2022-05-17",41.2306,42.6244,40.214,42.6162,342900.0],["2022-05-18",41.8209,42.7638,40.3042,40.8699,318000.0],["2022-05-19",40.3452,42.9933,40.3452,42.1161,362100.0],["2022-05-20",42.9523,43.3787,40.0091,41.329,357500.0],["2022-05-23",41.7718,41.9603,40.173,41.2634,216800.0],["2022-05-24",40.8699,40.8699,39.3614,40.6321,229900.0],["2022-05-25",40.6321,43.1491,40.6321,42.3047,331400.0],["2022-05-26",42.4604,44.6085,42.1899,43.7804,244800.0],["2022-05-27",43.9116,45.1742,43.0671,45.0758,170900.0],["2022-05-31",45.0102,45.1414,43.969,44.5593,210000.0],["2022-06-01",44.7314,45.0594,43.6984,44.3297,222400.0],["2022-06-02",44.5019,45.3299,44.1821,45.0184,170400.0],["2022-06-03",45.0184,45.0184,43.8706,44.5921,153700.0],["2022-06-06",45.043,45.7727,44.6822,44.8462,159600.0],["2022-06-07",44.1821,45.4857,43.7968,44.6904,157100.0],["2022-06-08",44.2313,44.2313,42.8868,42.9523,202600.0],["2022-06-09",42.5752,43.0589,41.8537,42.0259,169100.0],["2022-06-10",41.3782,41.8127,40.1156,40.8781,192600.0],["2022-06-13",39.4352,39.9025,37.8446,38.2792,398400.0],["2022-06-14",38.6481,39.8779,38.0414,38.8121,219700.0],["2022-06-15",39.2138,40.5502,39.1072,39.2876,245400.0],["2022-06-16",38.0988,38.3529,36.4837,37.2379,501200.0],["2022-06-17",37.4839,38.4923,36.6476,36.8854,422600.0],["2022-06-21",37.7135,38.2956,36.9756,37.1969,209400.0],["2022-06-22",36.5247,37.3937,36.0327,36.4263,178100.0],["2022-06-23",36.5001,37.4019,36.0,37.1642,195800.0],["2022-06-24",37.4183,38.3939,37.4183,38.025,711800.0],["2022-06-27",38.4267,38.5333,36.9264,37.0248,218300.0],["2022-06-28",37.1477,37.8856,35.959,36.0573,183600.0],["2022-06-29",35.959,36.0655,35.0571,35.3605,229200.0],["2022-06-30",35.0079,35.5654,34.1553,34.639,224800.0],["2022-07-01",34.1553,35.9344,34.1143,35.6392,237800.0],["2022-07-05",34.9915,37.8692,34.311,37.738,352500.0],["2022-07-06",37.5167,37.8774,35.9426,36.0163,217300.0],["2022-07-07",36.582,37.3199,36.4263,36.9592,149700.0],["2022-07-08",36.9592,37.0986,36.0082,36.2049,209700.0],["2022-07-11",35.9507,36.3361,35.0899,35.713,162400.0],["2022-07-12",35.713,36.9346,35.508,36.0081,154400.0],["2022-07-13",35.2129,35.8688,34.7046,35.7376,154100.0],["2022-07-14",34.8439,34.9177,33.7781,34.6882,224400.0],["2022-07-15",35.5982,35.9016,34.6964,35.3031,176700.0],["2022-07-18",35.959,36.5247,35.2457,35.6228,145500.0],["2022-07-19",36.0983,37.3281,35.9016,36.9182,176000.0],["2022-07-20",36.6312,38.5087,36.6312,38.5005,215600.0],["2022-07-21",38.4759,39.7713,37.9922,39.6893,187500.0],["2022-07-22",39.8123,40.132,38.8776,39.2876,150700.0],["2022-07-25",39.3778,39.7631,38.6481,39.6811,104800.0],["2022-07-26",39.4106,40.0746,39.0908,40.0336,152300.0],["2022-07-27",40.1648,41.7144,40.132,41.6324,190400.0],["2022-07-28",41.5504,42.8949,40.4928,41.0011,559600.0],["2022-07-29",40.5502,43.7148,40.3698,42.2555,406800.0],["2022-08-01",41.9685,43.5918,41.0749,42.7474,259600.0],["2022-08-02",42.3784,44.2067,42.2227,43.8952,278000.0],["2022-08-03",44.4281,45.7481,44.1821,45.6661,278300.0],["2022-08-04",45.6661,46.3056,45.3709,45.6907,151500.0],["2022-08-05",45.2315,46.076,44.3133,45.6907,137800.0],["2022-08-08",46.0514,46.6991,45.8874,46.5269,205100.0],["2022-08-09",46.322,46.4367,45.5431,45.8628,346800.0],["2022-08-10",45.9129,46.9731,45.7877,46.8145,199800.0],["2022-08-11",47.115,47.9999,46.8145,46.9981,181900.0],["2022-08-12",47.3321,48.8347,47.1985,48.8096,159800.0],["2022-08-15",48.5926,49.06,48.1501,48.3004,119000.0],["2022-08-16",48.3421,49.3272,47.7327,48.8263,137400.0],["2022-08-17",48.2503,48.484,47.0649,47.8246,133000.0],["2022-08-18",47.883,48.3755,47.5574,47.858,83200.0],["2022-08-19",47.0733,47.2569,46.5724,46.7978,135400.0],["2022-08-22",46.0966,46.13,44.7275,44.9947,162200.0],["2022-08-23",44.9529,45.5373,44.402,44.402,98000.0],["2022-08-24",44.3435,44.9446,43.5755,43.659,84900.0],["2022-08-25",43.7091,44.7693,43.7091,44.6691,71500.0],["2022-08-26",44.8861,44.8861,43.2917,43.3668,122600.0],["2022-08-29",42.9244,43.1832,41.7557,42.1481,139400.0],["2022-08-30",42.3067,42.3067,40.8291,41.0044,191400.0],["2022-08-31",41.4552,41.9143,41.0628,41.547,187400.0],["2022-09-01",41.5888,42.2399,40.1947,42.1815,177600.0],["2022-09-02",42.9745,43.6006,42.4235,42.5321,194700.0],["2022-09-06",42.3901,42.7324,40.1112,40.5119,228200.0],["2022-09-07",40.2698,40.7373,39.8357,40.587,129600.0],["2022-09-08",40.011,41.739,39.3766,41.6555,169500.0],["2022-09-09",42.1147,43.0663,42.0729,42.5404,125800.0],["2022-09-12",42.6239,43.3001,42.4987,42.9745,106100.0],["2022-09-13",41.7223,42.3651,40.5035,40.6037,188200.0],["2022-09-14",40.562,40.587,39.2597,39.602,359100.0],["2022-09-15",39.4183,40.4117,39.051,39.5853,139900.0],["2022-09-16",38.8173,39.4601,38.1912,39.435,390500.0],["2022-09-19",38.9842,42.3234,38.9842,41.7641,628500.0],["2022-09-20",42.0562,43.1414,41.5971,42.9077,425100.0],["2022-09-21",43.1081,44.8027,42.9912,43.2082,264500.0],["2022-09-22",43.1498,43.2333,40.9293,42.315,356600.0],["2022-09-23",41.8142,41.8976,39.5018,40.4785,268400.0],["2022-09-26",40.0695,40.8625,38.1912,38.2162,237900.0],["2022-09-27",38.5669,39.1679,37.7655,37.9241,213400.0],["2022-09-28",37.874,39.7856,37.7321,39.1345,310200.0],["2022-09-29",38.6086,38.6086,36.2796,36.5968,336800.0],["2022-09-30",36.5467,37.8573,36.3129,37.1644,251400.0],["2022-10-03",37.8322,38.5335,36.8889,38.0576,144800.0],["2022-10-04",38.9675,40.5787,38.7004,38.9592,295200.0],["2022-10-05",38.1912,39.3432,38.0242,39.0928,180300.0],["2022-10-06",39.0928,39.627,38.1578,38.2914,100800.0],["2022-10-07",37.8573,37.9742,36.7303,36.9557,170400.0],["2022-10-10",36.914,37.6569,36.6886,36.9223,134000.0],["2022-10-11",36.6135,37.0058,35.6117,35.7119,337300.0],["2022-10-12",35.8956,35.8956,34.8771,34.9439,285300.0],["2022-10-13",34.0757,36.1961,32.9488,36.0458,283200.0],["2022-10-14",36.1376,36.6969,34.1008,34.1091,195500.0],["2022-10-17",34.9189,35.6034,34.2761,34.635,221200.0],["2022-10-18",35.4782,36.0124,34.7102,35.1526,199600.0],["2022-10-19",35.2528,36.1043,34.9272,35.9957,155000.0],["2022-10-20",35.8037,36.4632,34.9773,35.2194,157900.0],["2022-10-21",35.3446,36.3463,34.5349,36.313,169600.0],["2022-10-24",36.7303,37.5651,36.338,37.3648,172300.0],["2022-10-25",37.4399,39.1429,37.4065,38.667,224800.0],["2022-10-26",38.8674,40.4618,38.5335,39.1011,213300.0],["2022-10-27",39.9025,40.0695,33.074,33.8336,946700.0],["2022-10-28",34.0674,34.3512,32.5564,33.3411,630100.0],["2022-10-31",32.9989,34.635,32.9989,33.9589,286400.0],["2022-11-01",34.3345,35.0691,34.1258,34.5015,200400.0],["2022-11-02",34.4931,34.7603,33.1909,33.3745,432500.0],["2022-11-03",32.7818,32.882,30.77,31.8218,702000.0],["2022-11-04",35.979,36.6218,33.0824,36.4048,891900.0],["2022-11-07",36.5801,37.6236,34.7436,37.6236,477200.0],["2022-11-08",37.6069,37.6069,36.2796,36.4048,249600.0],["2022-11-09",35.929,36.1043,33.5749,33.625,469400.0],["2022-11-10",35.186,36.3714,34.9439,36.3296,345700.0],["2022-11-11",36.3964,37.9742,35.4949,37.899,359500.0],["2022-11-14",37.7369,38.3856,36.7126,37.6088,240700.0],["2022-11-15",38.2063,39.1794,37.9502,38.0271,215500.0],["2022-11-16",37.5576,37.7881,35.7565,36.1663,262600.0],["2022-11-17",35.398,36.1577,35.142,35.6029,173500.0],["2022-11-18",36.1748,36.6869,35.2102,35.6712,214800.0],["2022-11-21",35.2444,35.5944,34.3567,35.031,173800.0],["2022-11-22",35.0225,37.899,34.9798,37.8393,182400.0],["2022-11-23",37.6003,38.3258,37.5576,38.0697,130900.0],["2022-11-25",38.01,38.7441,37.643,38.0441,75500.0],["2022-11-28",37.532,37.9076,36.1663,36.6528,177800.0],["2022-11-29",36.8662,37.6088,36.7638,36.9174,122500.0],["2022-11-30",36.9772,37.5832,35.7309,37.4893,224700.0],["2022-12-01",38.0954,38.3856,37.1137,38.3685,205200.0],["2022-12-02",37.7454,39.2648,36.943,39.2306,172500.0],["2022-12-05",38.7953,38.838,36.4992,36.704,300800.0],["2022-12-06",36.9516,36.9516,34.9456,35.7736,327200.0],["2022-12-07",35.7139,37.3869,35.2444,37.3613,323100.0],["2022-12-08",37.4722,38.3514,37.0284,37.2588,264500.0],["2022-12-09",37.1564,37.5576,36.7296,36.9259,136100.0],["2022-12-12",36.7979,37.1649,36.098,36.5248,191300.0],["2022-12-13",37.8051,38.6417,36.6528,36.9003,735600.0],["2022-12-14",36.7723,37.7198,35.2956,35.7651,529000.0],["2022-12-15",35.4236,35.6968,33.8445,35.4749,447000.0],["2022-12-16",34.8347,35.5773,33.8445,34.0835,1077800.0],["2022-12-19",34.4847,34.4847,32.6666,33.0422,396900.0],["2022-12-20",33.1958,34.4762,32.9056,33.136,387500.0],["2022-12-21",33.4775,33.964,30.1144,30.2851,919700.0],["2022-12-22",29.8754,30.0632,26.9732,28.3901,1234800.0],["2022-12-23",28.2109,28.5096,27.1524,27.2122,550800.0],["2022-12-27",27.0756,28.7657,26.5123,27.4939,702100.0],["2022-12-28",27.3146,27.8353,26.2476,27.3061,557400.0],["2022-12-29",27.5792,29.3888,27.5792,29.3205,607900.0],["2022-12-30",29.2864,30.3619,28.6718,29.1925,645800.0],["2023-01-03",29.7388,30.2509,28.595,29.184,286600.0],["2023-01-04",29.6022,31.1216,29.5937,30.8826,399400.0],["2023-01-05",30.7289,30.7289,29.0815,29.3035,426900.0],["2023-01-06",29.4656,30.5668,29.0474,30.5412,274300.0],["2023-01-09",30.8911,32.0861,30.635,31.7788,329500.0],["2023-01-10",32.2739,32.8288,31.5825,32.3081,318400.0],["2023-01-11",32.6495,34.1347,32.5727,33.4604,407900.0],["2023-01-12",33.6738,34.1091,33.0848,33.964,266200.0],["2023-01-13",33.5116,34.314,33.3238,34.2628,246000.0],["2023-01-17",34.2628,34.9883,34.0152,34.9883,241900.0],["2023-01-18",35.509,36.1406,34.0664,34.2884,289200.0],["2023-01-19",33.8872,34.6554,33.4689,33.4689,319500.0],["2023-01-20",33.8957,35.2359,33.6311,35.0822,415800.0],["2023-01-23",35.4322,36.6869,35.031,36.3711,350800.0],["2023-01-24",36.2772,37.1393,35.9187,36.6528,219400.0],["2023-01-25",36.3455,37.0796,35.7907,36.9942,127000.0],["2023-01-26",37.4637,38.1466,37.0967,38.0868,178600.0],["2023-01-27",38.1466,38.3258,37.293,38.1978,143100.0],["2023-01-30",37.771,38.2063,37.0284,37.3613,153300.0],["2023-01-31",37.4125,37.6173,36.3455,36.4735,298900.0],["2023-02-01",36.4735,37.4978,35.9699,36.9857,412400.0],["2023-02-02",37.5917,40.4171,37.5405,39.7513,391400.0],["2023-02-03",38.6416,39.1538,37.4125,37.7539,369400.0],["2023-02-06",37.3101,37.4296,35.7907,35.8419,403600.0],["2023-02-07",35.5261,37.8137,34.6042,37.643,536400.0],["2023-02-08",37.2759,37.3101,31.924,33.8018,2006300.0],["2023-02-09",34.2884,35.3127,33.5372,33.7421,1197300.0],["2023-02-10",33.7421,34.92,33.0251,34.8091,499700.0],["2023-02-13",34.8688,37.3869,34.6384,37.3527,410000.0],["2023-02-14",36.8747,37.404,35.5858,37.1223,390500.0],["2023-02-15",37.182,38.5819,36.5248,38.5221,401100.0],["2023-02-16",38.0271,38.727,37.4637,37.4808,314900.0],["2023-02-17",37.421,37.8393,36.5333,36.7894,437700.0],["2023-02-21",35.7224,36.2687,34.1945,34.681,665100.0],["2023-02-22",34.681,35.5773,34.2457,35.4493,653400.0],["2023-02-23",36.2516,37.054,30.6009,32.7605,1191100.0],["2023-02-24",31.8557,32.8629,30.9423,32.4532,712100.0],["2023-02-27",33.0678,33.5031,32.4617,33.2982,400200.0],["2023-02-28",33.7336,35.7651,33.5458,33.9555,574800.0],["2023-03-01",33.2214,34.0921,31.9922,33.0507,660200.0],["2023-03-02",32.7519,33.4348,32.4959,32.9312,392800.0],["2023-03-03",33.2641,34.6298,33.1531,34.4249,296100.0],["2023-03-06",34.5701,35.2358,33.9213,34.2884,325700.0],["2023-03-07",34.6127,35.1846,34.2286,35.0907,422000.0],["2023-03-08",35.2273,35.3724,33.8957,34.3908,435500.0],["2023-03-09",34.6271,34.6271,31.7124,31.8962,684200.0],["2023-03-10",30.6357,30.8633,25.9091,28.0798,1972300.0],["2023-03-13",27.012,27.012,24.5611,26.2505,1489900.0],["2023-03-14",27.4934,29.9793,27.4496,27.791,977300.0],["2023-03-15",26.0929,27.5984,25.5327,27.0645,879400.0],["2023-03-16",25.7778,29.0339,25.7165,27.7822,1147600.0],["2023-03-17",27.3096,27.6422,25.6027,26.0666,1129700.0],["2023-03-20",26.4518,27.9398,26.1454,26.2767,507900.0],["2023-03-21",27.1783,27.8085,26.9244,27.4934,496400.0],["2023-03-22",27.2833,27.7997,26.3205,26.3205,394900.0],["2023-03-23",26.7669,27.2571,24.7974,25.1301,805000.0],["2023-03-24",24.5524,24.5524,22.3904,23.5983,1450900.0],["2023-03-27",23.9834,24.9725,23.572,24.7974,462000.0],["2023-03-28",24.6049,24.7712,23.8784,23.9659,335200.0],["2023-03-29",24.3685,25.2964,24.1147,25.2964,297500.0],["2023-03-30",25.9091,25.9966,24.7449,24.85,379900.0],["2023-03-31",25.1213,25.4277,24.4298,24.85,444400.0],["2023-04-03",24.8587,25.1826,23.9484,24.4386,345200.0],["2023-04-04",24.5086,24.6837,23.7646,24.316,410700.0],["2023-04-05",24.141,24.1497,22.7142,22.8017,635000.0],["2023-04-06",22.8368,23.5282,22.014,22.119,515800.0],["2023-04-10",21.9877,23.2919,21.8389,22.5742,534000.0],["2023-04-11",22.5917,24.0447,22.5917,23.7471,352400.0],["2023-04-12",24.0709,24.4736,23.0468,23.4582,259100.0],["2023-04-13",23.6508,24.3598,23.5633,24.176,240500.0],["2023-04-14",24.4211,24.6224,23.5107,24.4823,256200.0],["2023-04-17",24.6486,26.0579,24.5436,25.9791,389700.0],["2023-04-18",26.2592,27.2396,25.8741,27.152,408100.0],["2023-04-19",26.8894,27.7297,26.5306,27.6509,360500.0],["2023-04-20",27.1345,28.6838,27.1345,27.9923,509500.0],["2023-04-21",28.0098,28.9026,27.5722,28.6838,386200.0],["2023-04-24",28.8414,29.4716,27.791,28.0886,550000.0],["2023-04-25",27.5109,28.1936,26.2592,26.4605,381800.0],["2023-04-26",26.443,26.7056,25.4977,25.7253,362700.0],["2023-04-27",25.9178,27.6334,25.4714,27.2308,450300.0],["2023-04-28",27.0645,28.5788,27.0645,27.5722,251800.0],["2023-05-01",27.4759,27.8698,26.3817,26.9244,196500.0],["2023-05-02",26.6706,26.6706,24.7624,25.3927,311300.0],["2023-05-03",25.6027,25.9879,25.0338,25.1913,285900.0],["2023-05-04",25.3314,25.3314,23.7996,24.5961,489500.0],["2023-05-05",26.6706,32.7102,26.6706,32.115,1100700.0],["2023-05-08",32.0712,32.3864,29.9092,32.2551,434000.0],["2023-05-09",32.2726,34.4346,31.7824,34.312,427200.0],["2023-05-10",34.8722,34.9072,32.9816,33.1916,407600.0],["2023-05-11",33.2617,33.5943,31.975,32.22,255800.0],["2023-05-12",32.2463,32.4214,29.953,30.1193,274400.0],["2023-05-15",29.921,31.0118,29.3801,30.0472,239800.0],["2023-05-16",29.8218,30.4709,29.2268,30.3807,299300.0],["2023-05-17",30.3357,32.8599,30.3086,32.8238,259600.0],["2023-05-18",33.0131,33.1934,31.9043,32.8869,186500.0],["2023-05-19",33.2656,33.4008,32.2919,32.8238,206400.0],["2023-05-22",33.0492,34.104,32.923,33.8515,161100.0],["2023-05-23",33.9327,34.7621,33.4278,33.6712,243400.0],["2023-05-24",33.2115,33.509,32.5353,33.2025,137200.0],["2023-05-25",33.2385,34.1581,32.6796,33.4729,186700.0],["2023-05-26",33.6262,35.0596,33.3467,34.2662,215000.0],["2023-05-30",34.2662,34.726,32.8599,32.9861,201500.0],["2023-05-31",32.7517,32.8509,31.8682,32.6165,197800.0],["2023-06-01",32.5263,33.1123,31.8141,32.8419,149400.0],["2023-06-02",33.3557,34.122,33.0853,33.8065,186700.0],["2023-06-05",33.3016,34.1671,32.6796,33.6983,230700.0],["2023-06-06",33.518,35.0325,33.1484,34.2031,230500.0],["2023-06-07",34.4736,35.2579,33.5901,34.0318,247800.0],["2023-06-08",33.9687,34.6539,33.3467,34.0859,130400.0],["2023-06-09",34.122,34.8522,33.3557,33.6081,135600.0],["2023-06-12",33.6442,35.0235,33.4369,33.5631,159800.0],["2023-06-13",33.7704,35.1587,33.6983,35.0776,265400.0],["2023-06-14",35.1497,35.6005,34.0228,35.0866,244100.0],["2023-06-15",35.1587,37.2592,35.1227,36.9707,393300.0],["2023-06-16",36.6011,37.4846,35.6996,37.2953,609100.0],["2023-06-20",37.1871,39.4589,36.8806,38.936,411000.0],["2023-06-21",38.8369,38.936,38.1337,38.3681,226600.0],["2023-06-22",38.3951,38.3951,37.3674,37.6289,144700.0],["2023-06-23",36.9798,37.9083,36.6733,37.8001,467200.0],["2023-06-26",37.9263,38.936,37.7911,37.9714,175300.0],["2023-06-27",38.3861,39.8105,37.701,39.7564,202700.0],["2023-06-28",39.7835,42.3167,39.6572,42.0282,420400.0],["2023-06-29",42.3978,43.2903,41.2259,41.6406,280100.0],["2023-06-30",42.2716,42.3437,41.28,41.4512,139200.0],["2023-07-03",41.4512,42.0913,40.9915,41.7037,67800.0],["2023-07-05",41.3791,41.9831,40.6038,40.8472,131500.0],["2023-07-06",40.5047,40.5047,39.1254,39.9187,207600.0],["2023-07-07",39.9097,41.1537,39.8375,40.3244,119500.0],["2023-07-10",40.2252,41.902,40.2252,41.8389,241400.0],["2023-07-11",42.1003,43.128,41.9741,42.8215,159800.0],["2023-07-12",43.2903,43.723,42.3708,43.3444,171100.0],["2023-07-13",43.714,45.508,43.5608,45.2285,266000.0],["2023-07-14",45.0663,45.5711,44.1738,44.7327,161300.0],["2023-07-17",44.5795,46.5628,44.4623,46.2292,207000.0],["2023-07-18",46.5447,49.691,46.1932,49.1591,451500.0],["2023-07-19",49.2312,50.6646,48.7805,50.5564,348800.0],["2023-07-20",50.3761,51.2416,49.9344,50.8449,360800.0],["2023-07-21",51.2416,51.3858,50.313,50.8449,352500.0],["2023-07-24",50.9351,53.6486,50.8269,52.7742,227400.0],["2023-07-25",52.693,54.3698,51.7194,52.0349,318600.0],["2023-07-26",50.4753,53.6576,49.3755,53.306,1626300.0],["2023-07-27",54.0453,54.7394,49.5918,50.6286,534100.0],["2023-07-28",51.8456,52.5578,49.6009,50.3581,441100.0],["2023-07-31",50.6105,50.881,48.5281,50.0606,345700.0],["2023-08-01",49.9254,49.9975,48.7084,49.087,195300.0],["2023-08-02",48.1224,48.9157,46.707,48.2396,223800.0],["2023-08-03",47.7798,48.483,47.3651,47.4913,130200.0],["2023-08-04",48.0052,48.9428,47.3291,48.6453,157500.0],["2023-08-07",49.114,50.0516,48.4289,49.8983,205700.0],["2023-08-08",48.7264,50.3761,48.2216,49.709,245000.0],["2023-08-09",49.691,49.9615,47.6536,47.8519,245900.0],["2023-08-10",47.8795,48.6881,45.6652,46.1613,276000.0],["2023-08-11",45.757,48.146,45.4814,47.9438,174700.0],["2023-08-14",47.4568,48.4216,46.7402,48.3848,153300.0],["2023-08-15",47.7968,48.1827,47.0066,47.5763,118700.0],["2023-08-16",47.3833,48.1184,45.7754,46.0143,228000.0],["2023-08-17",46.3083,47.025,45.6468,45.7111,124900.0],["2023-08-18",45.169,46.1521,44.1859,45.0495,268200.0],["2023-08-21",45.316,45.7387,42.7801,43.12,439900.0],["2023-08-22",43.2119,44.8842,42.045,43.9929,463600.0],["2023-08-23",44.1123,44.4064,41.9899,42.1553,434100.0],["2023-08-24",41.8337,42.3115,40.8965,41.4202,494800.0],["2023-08-25",41.6132,42.1185,40.2901,41.4753,262900.0],["2023-08-28",41.7418,45.0587,41.7418,44.9852,317200.0],["2023-08-29",44.8842,46.9974,44.6085,46.9239,359900.0],["2023-08-30",46.9423,47.7784,46.8045,47.6957,186500.0],["2023-08-31",48.0816,48.4583,47.0066,47.0526,178200.0],["2023-09-01",47.4752,47.9806,46.4645,46.9791,125600.0],["2023-09-05",46.4737,46.7494,44.8933,45.1231,216500.0],["2023-09-06",44.9852,45.9684,43.6438,43.6897,169700.0],["2023-09-07",43.4967,44.0297,43.0925,43.2395,145800.0],["2023-09-08",43.2027,44.0848,42.5871,42.7433,122100.0],["2023-09-11",43.2027,43.7724,42.7433,43.2762,167600.0],["2023-09-12",43.0741,43.3497,41.8704,41.9531,265600.0],["2023-09-13",42.0266,42.0818,40.9608,40.9608,324100.0],["2023-09-14",41.5213,42.3207,41.3927,41.9991,247100.0],["2023-09-15",41.8153,42.1185,40.9792,42.0266,473900.0],["2023-09-18",41.9623,41.9807,40.9424,41.2916,163500.0],["2023-09-19",41.3008,41.898,40.7587,40.7862,201000.0],["2023-09-20",41.1078,41.9899,40.777,40.8322,128100.0],["2023-09-21",40.2717,40.3084,38.82,39.3437,342100.0],["2023-09-22",39.261,39.5091,35.9073,36.7434,817500.0],["2023-09-25",36.4862,38.7832,36.4862,38.7373,245000.0],["2023-09-26",38.5168,38.8659,37.1018,37.2212,279700.0],["2023-09-27",37.6439,38.4708,37.5336,38.2227,182000.0],["2023-09-28",38.2503,39.1875,37.7174,38.4341,197600.0],["2023-09-29",38.9762,39.2978,37.6163,37.6623,153100.0],["2023-10-02",37.5244,38.0206,34.7588,35.0896,471700.0],["2023-10-03",34.6302,35.2917,33.8308,34.134,314800.0],["2023-10-04",34.474,35.843,33.4541,35.7603,247100.0],["2023-10-05",35.5857,36.6791,35.0528,36.5321,181400.0],["2023-10-06",36.1003,37.1845,35.3928,36.4219,228600.0],["2023-10-09",36.2105,38.3146,36.2105,38.0574,190200.0],["2023-10-10",38.3054,39.5458,38.1584,39.2151,179400.0],["2023-10-11",39.4172,39.8858,38.8475,39.601,135200.0],["2023-10-12",39.4815,39.5275,37.0007,37.212,128400.0],["2023-10-13",37.3223,37.8828,35.4295,36.5689,262700.0],["2023-10-16",37.2488,38.2595,36.6975,38.0757,205600.0],["2023-10-17",37.745,38.8935,37.6806,38.5994,207200.0],["2023-10-18",37.9655,37.9655,37.0926,37.2029,217400.0],["2023-10-19",37.1385,37.2212,35.4387,35.5122,189200.0],["2023-10-20",35.5582,36.0819,34.6394,34.9334,347900.0],["2023-10-23",34.8139,35.7787,33.8584,35.0712,287100.0],["2023-10-24",35.6592,36.0268,34.6394,35.1355,231300.0],["2023-10-25",34.6853,35.7879,33.0222,33.0682,269400.0],["2023-10-26",33.1325,33.7849,32.0575,32.3607,285100.0],["2023-10-27",32.8936,33.3438,32.2504,33.0682,334800.0],["2023-10-30",33.7757,34.0421,32.8109,33.3346,161200.0],["2023-10-31",33.3714,33.794,32.8569,33.2703,137400.0],["2023-11-01",32.9763,33.84,32.5904,33.4633,146800.0],["2023-11-02",34.4005,36.8261,34.4005,36.2289,327700.0],["2023-11-03",36.8078,39.0497,36.6608,38.186,301800.0],["2023-11-06",38.2411,38.2411,29.494,29.8983,1438300.0],["2023-11-07",30.275,33.1601,28.9427,31.9564,1828100.0],["2023-11-08",29.2183,30.7711,24.808,28.0882,2904500.0],["2023-11-09",28.9611,29.6778,27.4634,27.6288,1009400.0],["2023-11-10",27.4726,27.7942,23.5125,23.5217,2134700.0],["2023-11-13",23.5309,23.5309,15.2983,20.2231,8259000.0],["2023-11-14",20.7652,22.8785,20.4437,22.2353,2171600.0],["2023-11-15",22.2813,23.1725,21.0317,22.3089,1370500.0],["2023-11-16",22.0608,22.364,19.7913,20.2507,1587100.0],["2023-11-17",19.7117,22.0313,19.6828,21.0496,1493100.0],["2023-11-20",21.1747,24.2161,20.9244,23.9948,1662300.0],["2023-11-21",23.6675,24.2258,22.936,22.9842,754500.0],["2023-11-22",22.9072,23.0708,20.9148,21.9447,1220500.0],["2023-11-24",21.7329,21.9639,19.9716,20.1641,737800.0],["2023-11-27",20.1256,20.5491,17.6231,18.4509,2411900.0],["2023-11-28",17.9504,18.6337,16.6125,17.2285,2338100.0],["2023-11-29",17.3536,18.9032,16.8435,17.5461,1150500.0],["2023-11-30",17.5172,19.2497,17.4691,17.7097,1758300.0],["2023-12-01",17.3632,19.4615,16.9494,19.3941,1664200.0],["2023-12-04",19.2978,23.9274,19.2978,22.2623,1912600.0],["2023-12-05",22.1468,22.551,20.4432,20.4625,932300.0],["2023-12-06",21.0014,22.3682,20.7512,21.4634,658200.0],["2023-12-07",21.4634,25.4962,21.2036,23.7253,1622100.0],["2023-12-08",23.4558,25.3134,23.013,24.3316,878000.0],["2023-12-11",24.322,25.2749,23.4462,24.5338,776900.0],["2023-12-12",24.5338,24.5338,22.0505,22.1275,1348100.0],["2023-12-13",21.8966,23.0997,16.2564,20.7897,4701700.0],["2023-12-14",20.9533,22.8879,18.9417,19.6732,2977100.0],["2023-12-15",20.2315,20.4721,18.8647,19.6828,3087000.0],["2023-12-18",19.577,22.3008,19.577,20.6549,1498300.0],["2023-12-19",22.5318,22.8975,19.9331,20.0005,1670600.0],["2023-12-20",21.0881,21.0881,19.038,19.269,1552400.0],["2023-12-21",19.8368,20.5491,19.2882,20.5106,1606600.0],["2023-12-22",20.5202,21.0784,18.9417,19.3556,1653900.0],["2023-12-26",19.2978,19.4615,18.2006,18.5952,1336400.0],["2023-12-27",18.9802,19.7791,18.2584,19.7213,1534600.0],["2023-12-28",20.116,20.8474,19.2978,19.9331,1126200.0],["2023-12-29",20.193,20.7031,19.3363,20.2026,863100.0],["2024-01-02",20.1352,24.2065,19.9331,23.1767,2156000.0],["2024-01-03",23.0034,23.3499,21.4827,21.9351,1050100.0],["2024-01-04",21.7329,22.0698,20.8956,21.0592,857800.0],["2024-01-05",20.7031,22.2045,20.7031,21.4249,886500.0],["2024-01-08",21.6559,22.0602,20.8474,21.5597,701000.0],["2024-01-09",21.5404,21.8677,21.0399,21.5597,579300.0],["2024-01-10",21.2036,23.3307,21.1747,22.3297,876600.0],["2024-01-11",22.859,22.9168,21.4634,21.9639,729100.0],["2024-01-12",22.7243,23.9563,21.6848,22.3008,1262900.0],["2024-01-16",22.0506,22.3393,21.3191,22.2815,584900.0],["2024-01-17",21.8773,21.8869,20.7127,21.2132,697800.0],["2024-01-18",21.3094,21.3864,20.2603,20.6453,844600.0],["2024-01-19",20.5972,21.0111,19.0283,19.423,1511900.0],["2024-01-22",18.0274,19.7021,17.4114,18.9417,2233000.0],["2024-01-23",18.5567,19.8753,18.5279,19.7791,921200.0],["2024-01-24",19.9812,20.6549,19.3363,19.4711,493300.0],["2024-01-25",19.5385,19.9235,19.3556,19.5192,316500.0],["2024-01-26",19.8272,19.9908,19.0476,19.115,585700.0],["2024-01-29",18.9706,23.5617,18.4701,23.3307,1765300.0],["2024-01-30",22.6184,24.9958,22.1372,24.4279,1617300.0],["2024-01-31",24.4953,27.9121,22.2912,22.5414,1993000.0],["2024-02-01",22.5895,22.9457,20.7416,21.0784,1033700.0],["2024-02-02",20.9052,20.9052,19.3267,19.5288,1085700.0],["2024-02-05",19.3075,19.4037,18.0466,18.0851,961400.0],["2024-02-06",17.7001,18.8551,17.6616,18.4316,867100.0],["2024-02-07",18.2872,18.4894,16.4681,17.652,1450800.0],["2024-02-08",17.5172,18.114,17.2189,17.4691,603000.0],["2024-02-09",17.5557,18.1236,17.3536,17.8541,648300.0],["2024-02-12",17.4884,20.1063,17.4884,20.0582,1206300.0],["2024-02-13",19.4037,19.4037,17.9407,18.0274,955300.0],["2024-02-14",18.4316,18.807,18.114,18.3931,578400.0],["2024-02-15",18.191,18.3739,16.0639,17.0168,2755000.0],["2024-02-16",16.9975,17.2285,16.3623,16.7088,1260200.0],["2024-02-20",17.2477,17.2574,15.0725,15.3998,1775000.0],["2024-02-21",15.1784,15.4479,13.9175,14.6298,1557400.0],["2024-02-22",17.9504,19.1438,15.6885,15.9291,4350300.0],["2024-02-23",15.6693,15.9388,14.5335,15.0822,1775700.0],["2024-02-26",15.1399,16.4104,14.4373,15.3228,1590200.0],["2024-02-27",15.65,16.5836,15.1688,16.4778,1097700.0],["2024-02-28",16.4778,18.653,16.0254,18.3354,1871100.0],["2024-02-29",18.7685,18.7685,17.4691,17.6424,2544900.0],["2024-03-01",15.5056,16.574,14.341,16.2179,3453200.0],["2024-03-04",16.1794,21.4057,15.9869,20.0678,3868700.0],["2024-03-05",19.4903,22.1372,19.3363,20.2603,1712300.0],["2024-03-06",20.9341,23.4077,20.4432,22.7435,2123200.0],["2024-03-07",23.5809,23.783,20.4336,21.6656,1806700.0],["2024-03-08",21.7246,25.3667,21.7246,22.8862,1797600.0],["2024-03-11",22.4432,23.7721,20.3465,20.3662,1318400.0],["2024-03-12",20.3761,21.0356,19.5197,19.7854,856600.0],["2024-03-13",19.4311,20.0808,18.8602,18.998,845900.0],["2024-03-14",18.8897,18.998,17.0588,17.2852,1518100.0],["2024-03-15",17.4132,17.9152,16.478,17.3049,2062100.0],["2024-03-18",15.3657,17.0194,14.8637,16.8915,2938800.0],["2024-03-19",16.4977,18.0431,16.0744,17.9349,1147800.0],["2024-03-20",18.2105,20.1693,17.7282,20.0118,1197900.0],["2024-03-21",20.0118,20.8485,19.1948,20.5532,826300.0],["2024-03-22",21.2324,21.3604,18.8405,19.185,1095500.0],["2024-03-25",19.1948,19.5197,18.3581,18.7125,540300.0],["2024-03-26",18.8995,18.8995,17.4722,17.4722,617400.0],["2024-03-27",17.5707,18.8405,17.5707,18.6731,670200.0],["2024-03-28",19.9528,21.5179,19.0472,20.8387,1804900.0],["2024-04-01",20.9667,22.1971,20.5434,22.1184,963500.0],["2024-04-02",21.6557,22.5121,21.2817,22.1184,660600.0],["2024-04-03",22.7385,24.0378,21.4982,22.6007,1771600.0],["2024-04-04",22.6991,23.7425,22.1479,22.7483,669100.0],["2024-04-05",22.7877,23.6638,22.1873,23.0141,486300.0],["2024-04-08",23.4177,26.8826,22.9354,25.9573,1690100.0],["2024-04-09",25.5931,25.8294,22.8172,23.1322,1198100.0],["2024-04-10",22.6401,22.8468,21.6163,22.3448,645600.0],["2024-04-11",22.2857,23.5752,21.7541,22.581,621100.0],["2024-04-12",22.1282,22.2857,20.0611,20.9371,879100.0],["2024-04-15",21.0651,21.2128,19.5098,20.002,628300.0],["2024-04-16",19.5098,20.7501,19.5098,20.5926,400100.0],["2024-04-17",20.6517,21.134,20.0217,20.1398,281500.0],["2024-04-18",20.4154,20.9174,18.8897,19.4409,592000.0],["2024-04-19",19.1948,19.9922,19.1948,19.6772,837100.0],["2024-04-22",19.7658,22.1971,19.4409,21.2029,1089400.0],["2024-04-23",20.7206,21.7443,20.6714,21.3801,523100.0],["2024-04-24",30.131,34.4523,26.0459,29.2844,12195700.0],["2024-04-25",28.0441,34.4523,27.4732,34.1471,3319800.0],["2024-04-26",34.472,39.4626,33.714,36.2438,4547500.0],["2024-04-29",36.421,39.4331,33.7731,37.9467,1879100.0],["2024-04-30",37.2084,37.9369,33.4679,33.8617,1388100.0],["2024-05-01",33.8617,34.4523,31.7551,32.1784,843400.0],["2024-05-02",32.1784,34.5802,31.8044,33.0545,942700.0],["2024-05-03",33.0939,33.8813,29.1565,30.6133,1114400.0],["2024-05-06",30.8299,31.7945,29.1368,29.5502,901900.0],["2024-05-07",29.8258,31.765,29.6093,31.322,572700.0],["2024-05-08",31.007,32.0898,30.4263,30.9972,448500.0],["2024-05-09",30.1408,32.3851,30.131,31.8437,584800.0],["2024-05-10",32.2375,32.6804,30.7806,31.637,467100.0],["2024-05-13",32.4836,35.0724,32.3359,34.4326,1014100.0],["2024-05-14",33.7042,36.4997,32.6017,33.6943,1046300.0],["2024-05-15",34.4523,34.5901,31.4106,31.6567,1304100.0],["2024-05-16",33.0053,33.9109,27.296,28.0737,2018500.0],["2024-05-17",28.054,28.9793,27.0696,27.9654,1019200.0],["2024-05-20",28.1327,30.2786,27.5323,30.2294,1041500.0],["2024-05-21",29.7471,30.2688,29.2352,29.6979,394500.0],["2024-05-22",29.5305,32.4836,28.9694,31.45,1144000.0],["2024-05-23",32.0,32.05,30.13,30.49,617800.0],["2024-05-24",30.96,31.31,30.3,30.7,439400.0],["2024-05-28",31.15,31.15,28.24,28.49,669500.0],["2024-05-29",27.75,27.78,26.31,26.69,709800.0],["2024-05-30",26.35,26.74,24.55,24.81,1083200.0],["2024-05-31",24.81,24.99,23.18,23.96,808300.0],["2024-06-03",24.0,24.38,22.49,23.36,1156100.0],["2024-06-04",23.35,23.96,22.91,23.35,487500.0],["2024-06-05",23.35,23.85,22.64,23.63,577600.0],["2024-06-06",22.95,23.33,22.02,23.17,725700.0],["2024-06-07",22.54,23.45,22.37,22.52,524300.0],["2024-06-10",21.58,22.58,21.5,22.38,593000.0],["2024-06-11",22.34,22.72,21.72,22.69,551400.0],["2024-06-12",23.46,23.83,22.78,23.0,777900.0],["2024-06-13",22.9,23.06,21.6,22.06,655600.0],["2024-06-14",21.5,21.84,20.23,20.6,897500.0],["2024-06-17",20.25,20.67,18.78,18.93,1205300.0],["2024-06-18",18.65,19.65,18.6,19.14,589000.0],["2024-06-20",19.0,20.69,18.57,20.59,1035800.0],["2024-06-21",20.51,21.18,20.2,20.49,1333100.0],["2024-06-24",20.43,20.63,19.81,20.37,441000.0],["2024-06-25",20.21,20.25,19.17,19.6,639900.0],["2024-06-26",19.52,19.81,17.79,17.95,1552300.0],["2024-06-27",17.73,18.08,16.83,17.29,1279800.0],["2024-06-28",17.33,18.48,17.13,17.64,970800.0],["2024-07-01",17.6,18.21,16.94,17.45,818200.0],["2024-07-02",16.72,17.18,16.28,16.81,1013900.0],["2024-07-03",16.71,17.7,16.59,16.97,967800.0],["2024-07-05",16.0,16.18,15.01,15.05,1697100.0],["2024-07-08",15.22,15.99,14.83,14.99,1819800.0],["2024-07-09",14.99,16.73,14.6,16.11,2479200.0],["2024-07-10",16.19,17.85,15.69,17.21,969400.0],["2024-07-11",17.39,18.53,17.19,17.62,938100.0],["2024-07-12",17.86,18.38,17.52,18.03,615400.0],["2024-07-15",18.01,18.09,16.65,16.67,1017700.0],["2024-07-16",16.9,17.47,16.08,17.43,989600.0],["2024-07-17",17.4,19.95,17.4,19.81,1792600.0],["2024-07-18",19.79,20.8,17.74,17.92,1344700.0],["2024-07-19",17.8,18.32,17.07,17.43,1009600.0],["2024-07-22",17.95,18.37,16.96,17.06,929400.0],["2024-07-23",16.81,18.2,16.81,17.55,600100.0],["2024-07-24",17.37,17.66,15.62,15.94,1608100.0],["2024-07-25",16.02,17.08,15.79,16.74,841800.0],["2024-07-26",18.56,18.58,17.32,18.52,1282000.0],["2024-07-29",18.46,19.12,17.8,17.99,766500.0],["2024-07-30",17.86,18.96,17.86,18.84,763600.0],["2024-07-31",19.08,20.36,19.01,19.2,1312500.0],["2024-08-01",19.45,19.47,18.51,19.12,888700.0],["2024-08-02",18.37,18.78,17.31,18.21,866600.0],["2024-08-05",16.5,17.49,16.06,17.09,887500.0],["2024-08-06",17.18,17.72,16.91,17.56,569400.0],["2024-08-07",18.04,18.06,16.89,17.56,676700.0],["2024-08-08",17.92,18.55,17.08,17.37,546500.0],["2024-08-09",17.0,18.05,16.82,16.95,948000.0],["2024-08-12",8.82,9.88,7.08,8.15,14165300.0],["2024-08-13",7.4,8.09,6.89,7.22,5222500.0],["2024-08-14",7.13,7.45,6.66,6.97,4773700.0],["2024-08-15",6.87,7.03,4.51,5.04,11598400.0],["2024-08-16",6.25,6.8,5.29,5.85,21311300.0],["2024-08-19",5.37,5.6,4.82,5.51,6089600.0],["2024-08-20",5.46,5.75,5.25,5.49,1942100.0],["2024-08-21",5.56,9.05,4.97,7.99,44491900.0],["2024-08-22",7.57,7.75,5.71,6.08,10483000.0],["2024-08-23",6.13,6.35,5.71,6.22,3765000.0],["2024-08-26",5.93,6.32,5.58,5.96,2514600.0],["2024-08-27",5.89,5.93,5.72,5.75,1297000.0],["2024-08-28",5.72,6.06,5.27,5.4,3442000.0],["2024-08-29",5.36,5.72,5.12,5.48,1832400.0],["2024-08-30",5.45,5.65,4.84,4.92,2720300.0],["2024-09-03",4.83,5.97,4.61,5.84,3735200.0],["2024-09-04",5.58,5.8,5.17,5.4,2014000.0],["2024-09-05",5.49,5.68,5.18,5.29,1100600.0],["2024-09-06",5.3,5.6,5.11,5.38,1832300.0],["2024-09-09",5.52,6.5,5.33,5.93,4858600.0],["2024-09-10",5.83,5.88,5.38,5.67,1595200.0],["2024-09-11",5.62,6.36,5.52,6.1,2084900.0],["2024-09-12",6.1,6.32,5.86,6.21,1209000.0],["2024-09-13",6.37,6.75,5.99,6.06,1953600.0],["2024-09-16",6.03,6.08,5.62,5.75,1436000.0],["2024-09-17",5.74,5.87,5.62,5.79,981400.0],["2024-09-18",5.89,6.38,5.69,6.02,1852400.0],["2024-09-19",6.15,6.21,5.73,5.78,1074100.0],["2024-09-20",5.72,6.5,5.69,5.8,6491900.0],["2024-09-23",5.74,5.97,5.45,5.62,2014000.0],["2024-09-24",5.54,5.81,5.35,5.41,1336200.0],["2024-09-25",5.47,5.57,5.0,5.03,2236100.0],["2024-09-26",5.12,5.34,4.93,5.21,2173600.0],["2024-09-27",5.28,5.55,5.18,5.31,1450400.0],["2024-09-30",5.3,5.39,5.08,5.25,1291700.0],["2024-10-01",5.27,5.39,5.14,5.25,936300.0],["2024-10-02",5.27,5.6,5.21,5.32,817600.0],["2024-10-03",5.32,5.32,4.99,5.05,1217100.0],["2024-10-04",5.05,5.16,4.41,4.87,3090900.0],["2024-10-07",4.79,4.8,4.19,4.28,4154100.0],["2024-10-08",4.35,4.52,4.19,4.39,1693600.0],["2024-10-09",4.36,4.5,4.07,4.24,1836300.0],["2024-10-10",4.18,4.56,4.18,4.53,1030600.0],["2024-10-11",4.55,4.68,4.32,4.39,1786800.0],["2024-10-14",5.21,5.82,5.11,5.42,16890900.0],["2024-10-15",5.28,5.58,4.81,4.95,3491100.0],["2024-10-16",4.98,5.47,4.83,5.44,1970200.0],["2024-10-17",5.43,6.01,5.38,5.97,1981700.0],["2024-10-18",5.97,6.55,5.89,6.12,3200000.0],["2024-10-21",6.07,6.62,5.9,6.06,2168800.0],["2024-10-22",6.09,6.31,5.93,5.98,1537600.0],["2024-10-23",6.06,6.09,5.8,5.85,1383800.0],["2024-10-24",5.79,6.03,5.66,5.93,964500.0],["2024-10-25",6.03,6.18,5.82,5.91,865900.0],["2024-10-28",5.84,5.89,5.53,5.63,1920700.0],["2024-10-29",5.92,7.07,5.85,6.35,5887700.0],["2024-10-30",6.24,6.59,6.04,6.08,1226500.0],["2024-10-31",6.04,6.08,5.82,5.9,936700.0],["2024-11-01",5.85,6.1,5.54,5.7,1249000.0],["2024-11-04",5.15,5.35,4.53,4.92,2622600.0],["2024-11-05",4.99,5.35,4.8,5.26,1103700.0],["2024-11-06",5.49,5.56,5.2,5.48,1139900.0],["2024-11-07",5.59,5.7,5.25,5.32,868200.0],["2024-11-08",5.3,5.35,5.03,5.22,874500.0],["2024-11-11",5.22,5.42,5.08,5.33,779700.0],["2024-11-12",5.28,5.33,4.99,5.08,751800.0],["2024-11-13",5.05,5.09,4.76,4.85,1033800.0],["2024-11-14",4.96,4.96,4.67,4.8,1225100.0],["2024-11-15",4.86,5.02,4.61,4.72,1183900.0],["2024-11-18",4.75,4.76,4.52,4.6,923600.0],["2024-11-19",4.6,4.93,4.55,4.81,842200.0],["2024-11-20",4.82,4.91,4.71,4.84,531900.0],["2024-11-21",4.85,4.91,4.73,4.83,495600.0],["2024-11-22",4.83,5.12,4.8,5.05,985100.0],["2024-11-25",5.1,6.07,5.08,5.84,2634400.0],["2024-11-26",5.8,6.17,5.58,5.85,1351400.0],["2024-11-27",5.88,6.25,5.67,5.75,854500.0],["2024-11-29",5.85,6.09,5.83,5.86,449700.0],["2024-12-02",5.97,6.08,5.37,5.48,1304800.0],["2024-12-03",5.57,5.64,5.24,5.41,589000.0],["2024-12-04",5.39,5.39,5.19,5.38,575900.0],["2024-12-05",5.38,5.44,5.25,5.33,440500.0],["2024-12-06",5.44,5.54,5.15,5.19,846100.0],["2024-12-09",5.2,5.4,5.02,5.04,468000.0],["2024-12-10",5.04,5.16,4.9,5.13,513900.0],["2024-12-11",5.14,5.28,4.99,5.22,436200.0],["2024-12-12",5.18,5.29,5.1,5.17,382500.0],["2024-12-13",5.2,5.2,4.92,5.04,574100.0],["2024-12-16",5.03,5.1,4.82,4.96,663600.0],["2024-12-17",4.93,5.09,4.86,5.0,493800.0],["2024-12-18",5.02,5.22,4.8,4.89,854100.0],["2024-12-19",4.97,5.15,4.9,5.09,553800.0],["2024-12-20",4.99,5.34,4.84,4.98,1537600.0],["2024-12-23",4.91,4.99,4.65,4.86,1069400.0],["2024-12-24",4.91,4.99,4.8,4.85,219400.0],["2024-12-26",4.83,4.97,4.77,4.91,486100.0],["2024-12-27",4.9,4.92,4.61,4.68,950800.0],["2024-12-30",4.65,4.92,4.4,4.53,1575800.0],["2024-12-31",4.53,4.65,4.43,4.59,819700.0],["2025-01-02",4.6,4.81,4.46,4.56,772200.0],["2025-01-03",4.64,5.06,4.57,4.99,979700.0],["2025-01-06",4.99,5.05,4.7,4.78,747100.0],["2025-01-07",4.78,4.93,4.68,4.78,406400.0],["2025-01-08",4.82,4.82,4.53,4.61,405600.0],["2025-01-10",4.61,4.71,4.4,4.58,717100.0],["2025-01-13",4.52,4.55,3.94,3.95,1705200.0],["2025-01-14",4.93,4.97,4.34,4.5,2713400.0],["2025-01-15",4.63,5.05,4.63,4.7,1588200.0],["2025-01-16",4.64,4.81,4.43,4.79,919100.0],["2025-01-17",4.89,5.17,4.76,5.0,1548100.0],["2025-01-21",5.05,5.05,4.63,4.75,1029800.0],["2025-01-22",4.73,4.79,4.63,4.65,598800.0],["2025-01-23",4.63,4.76,4.52,4.54,720600.0],["2025-01-24",4.51,4.87,4.51,4.67,943300.0],["2025-01-27",4.59,4.74,4.53,4.57,568200.0],["2025-01-28",4.58,4.85,4.52,4.83,654800.0],["2025-01-29",4.8,4.88,4.63,4.66,478700.0],["2025-01-30",4.6,5.0,4.6,4.66,476400.0],["2025-01-31",4.63,4.82,4.56,4.61,449100.0],["2025-02-03",4.53,4.64,4.41,4.52,451400.0],["2025-02-04",4.5,4.88,4.45,4.82,997800.0],["2025-02-05",4.85,4.93,4.7,4.75,434500.0],["2025-02-06",4.75,5.06,4.37,4.74,1220600.0],["2025-02-07",4.79,4.79,4.47,4.51,569500.0],["2025-02-10",4.48,4.52,4.24,4.35,684200.0],["2025-02-11",4.35,4.39,4.26,4.29,461500.0],["2025-02-12",4.24,4.34,4.16,4.32,494500.0],["2025-02-13",4.32,4.39,4.24,4.26,419400.0],["2025-02-14",4.27,4.35,4.1,4.13,671200.0],["2025-02-18",4.13,4.14,3.73,3.84,1853100.0],["2025-02-19",3.83,3.83,3.4,3.42,1627200.0],["2025-02-20",3.35,3.39,2.95,3.08,1848700.0],["2025-02-21",3.1,4.1,2.73,3.4,4800000.0],["2025-02-24",3.69,5.28,3.5,4.54,19650900.0],["2025-02-25",4.38,4.72,3.92,4.16,2406600.0],["2025-02-26",4.25,6.34,4.1,5.64,15362800.0],["2025-02-27",6.95,7.21,5.76,6.13,21371900.0],["2025-02-28",6.07,7.21,5.7,6.39,7209800.0],["2025-03-03",6.4,6.89,5.32,5.4,4467500.0],["2025-03-04",5.0,5.71,4.7,5.24,2193500.0],["2025-03-05",5.31,5.82,5.14,5.7,1283500.0],["2025-03-06",5.69,5.69,5.24,5.25,733900.0],["2025-03-07",5.29,5.33,4.54,4.72,1733700.0],["2025-03-10",4.6,4.73,4.26,4.46,1627500.0],["2025-03-11",4.55,4.55,4.17,4.37,883500.0],["2025-03-12",4.48,4.48,4.21,4.27,596100.0],["2025-03-13",4.23,4.31,4.07,4.16,521400.0],["2025-03-14",4.28,4.46,4.17,4.21,665300.0],["2025-03-17",4.15,4.5,4.15,4.46,580400.0],["2025-03-18",4.42,4.54,4.2,4.39,862000.0],["2025-03-19",4.33,4.43,4.25,4.28,464000.0],["2025-03-20",4.25,4.44,4.2,4.27,429700.0],["2025-03-21",4.22,4.29,4.11,4.11,954300.0],["2025-03-24",4.19,4.24,3.97,4.08,516700.0],["2025-03-25",4.02,4.12,3.97,4.05,515100.0],["2025-03-26",4.15,4.61,4.09,4.22,1417300.0],["2025-03-27",4.2,4.36,4.08,4.13,840300.0],["2025-03-28",4.16,4.16,3.87,4.0,644500.0],["2025-03-31",3.92,3.97,3.81,3.87,594600.0],["2025-04-01",3.87,3.93,3.79,3.89,460500.0],["2025-04-02",3.8,3.97,3.76,3.89,495400.0],["2025-04-03",3.73,3.75,3.6,3.66,442000.0],["2025-04-04",3.59,3.59,3.28,3.31,1068700.0],["2025-04-07",3.14,3.39,3.0,3.17,1071000.0],["2025-04-08",3.27,3.44,2.9,2.92,1276800.0],["2025-04-09",2.91,3.23,2.67,3.15,1100500.0],["2025-04-10",3.09,3.12,2.81,2.95,533800.0],["2025-04-11",2.91,2.99,2.76,2.97,335100.0],["2025-04-14",3.06,3.08,2.85,2.95,570200.0],["2025-04-15",2.96,3.08,2.75,2.8,527900.0],["2025-04-16",2.79,3.09,2.74,3.06,1060000.0],["2025-04-17",3.08,3.86,3.04,3.16,2736700.0],["2025-04-21",3.09,3.22,2.9,2.95,895700.0],["2025-04-22",2.99,3.18,2.93,3.03,642700.0],["2025-04-23",3.15,3.33,3.08,3.14,650500.0],["2025-04-24",3.13,3.3,3.06,3.23,544100.0],["2025-04-25",3.17,3.24,3.07,3.09,440400.0],["2025-04-28",3.08,3.13,2.87,2.99,494600.0],["2025-04-29",2.99,3.05,2.89,2.9,506400.0],["2025-04-30",2.92,2.99,2.8,2.93,597700.0],["2025-05-01",2.94,2.98,2.85,2.96,461200.0],["2025-05-02",2.97,3.1,2.93,2.98,512000.0],["2025-05-05",2.98,2.98,2.84,2.9,560800.0],["2025-05-06",2.92,2.93,2.8,2.86,418000.0],["2025-05-07",2.88,2.91,2.76,2.8,414200.0],["2025-05-08",2.8,2.84,2.75,2.82,399900.0],["2025-05-09",2.82,3.11,2.8,3.02,1283900.0],["2025-05-12",3.14,3.22,3.07,3.22,896400.0],["2025-05-13",3.3,3.32,3.16,3.28,466700.0],["2025-05-14",3.25,3.3,3.12,3.3,388500.0],["2025-05-15",3.32,3.41,3.2,3.36,480900.0],["2025-05-16",3.36,3.42,3.24,3.34,348400.0],["2025-05-19",3.22,3.27,3.11,3.22,422700.0],["2025-05-20",3.23,3.32,3.17,3.27,368300.0],["2025-05-21",3.47,3.77,2.97,3.02,10597000.0],["2025-05-22",2.94,3.12,2.92,2.93,984600.0],["2025-05-23",2.9,3.06,2.83,2.95,534600.0],["2025-05-27",2.97,3.18,2.93,3.17,731000.0],["2025-05-28",3.15,3.2,3.08,3.12,383100.0],["2025-05-29",3.05,3.1,2.95,3.05,486300.0],["2025-05-30",3.01,3.15,2.98,3.05,497200.0],["2025-06-02",3.06,3.1,2.95,3.01,484300.0],["2025-06-03",3.01,3.09,2.92,2.95,889800.0],["2025-06-04",2.92,3.07,2.9,2.98,821800.0],["2025-06-05",2.99,3.01,2.89,2.93,500800.0],["2025-06-06",2.95,3.18,2.91,3.0,1312100.0],["2025-06-09",3.0,3.16,2.96,3.15,714200.0],["2025-06-10",3.16,3.34,3.1,3.17,1397100.0],["2025-06-11",3.21,3.33,2.97,3.03,1194100.0],["2025-06-12",3.02,3.12,3.0,3.02,455600.0],["2025-06-13",3.01,3.01,2.91,2.93,563900.0],["2025-06-16",2.94,3.0,2.79,2.94,721300.0],["2025-06-17",2.92,2.98,2.88,2.91,507200.0],["2025-06-18",2.9,2.98,2.9,2.91,414600.0],["2025-06-20",2.94,3.01,2.86,2.93,957200.0],["2025-06-23",2.93,3.09,2.91,2.98,519700.0],["2025-06-24",3.0,3.04,2.96,3.0,290500.0],["2025-06-25",3.01,3.05,2.9,3.01,457600.0],["2025-06-26",3.0,3.05,2.93,2.99,403800.0],["2025-06-27",3.15,3.25,2.91,2.93,7615700.0],["2025-06-30",2.94,3.02,2.9,2.97,809800.0],["2025-07-01",3.0,3.3,2.96,3.21,1626300.0],["2025-07-02",3.16,3.34,3.13,3.23,771100.0],["2025-07-03",3.28,3.34,3.21,3.28,376700.0],["2025-07-07",3.24,3.31,3.21,3.29,515800.0],["2025-07-08",3.3,3.97,3.3,3.92,1686000.0],["2025-07-09",4.01,4.34,3.75,4.28,1411500.0],["2025-07-10",4.28,4.68,4.17,4.45,1491000.0],["2025-07-11",4.43,4.63,4.07,4.3,1356400.0],["2025-07-14",4.33,4.62,4.21,4.54,1552000.0],["2025-07-15",4.52,4.83,4.4,4.62,1122200.0],["2025-07-16",4.7,4.92,4.61,4.87,898300.0],["2025-07-17",4.9,5.99,4.83,5.79,3406900.0],["2025-07-18",6.06,6.36,5.25,5.27,3033600.0],["2025-07-21",5.31,5.44,4.9,5.01,1315300.0],["2025-07-22",5.07,5.89,5.07,5.77,1904900.0],["2025-07-23",5.79,6.33,5.43,5.47,2096600.0],["2025-07-24",5.5,6.12,5.27,5.95,1770300.0],["2025-07-25",6.02,6.25,5.33,5.58,1635000.0],["2025-07-28",5.57,6.63,5.44,6.12,3235900.0],["2025-07-29",6.06,6.11,5.5,5.51,1239900.0],["2025-07-30",5.51,5.85,5.25,5.31,808500.0],["2025-07-31",5.31,5.8,5.27,5.37,1051400.0],["2025-08-01",5.19,5.27,4.99,5.1,799000.0],["2025-08-04",5.13,5.46,5.13,5.2,757900.0],["2025-08-05",5.21,5.6,5.05,5.48,594400.0],["2025-08-06",5.45,5.45,5.06,5.08,486900.0],["2025-08-07",5.13,6.02,5.04,5.13,1613300.0],["2025-08-08",5.08,5.29,4.87,5.25,843100.0],["2025-08-11",5.28,5.49,5.12,5.36,602300.0],["2025-08-12",5.4,5.81,5.4,5.64,723900.0],["2025-08-13",5.6,6.11,5.52,6.01,1319700.0],["2025-08-14",6.0,7.34,5.67,6.92,4086200.0],["2025-08-15",6.95,7.43,6.63,6.82,1991500.0],["2025-08-18",6.92,7.38,6.69,6.8,2059100.0],["2025-08-19",6.76,6.87,6.21,6.25,968000.0],["2025-08-20",6.26,6.31,6.04,6.1,668000.0],["2025-08-21",6.07,6.08,5.56,5.71,1197400.0],["2025-08-22",5.75,5.8,5.5,5.51,805900.0],["2025-08-25",5.52,5.54,5.01,5.02,1381700.0],["2025-08-26",5.1,5.11,4.76,5.04,1332100.0],["2025-08-27",5.03,5.69,4.91,5.61,1846800.0],["2025-08-28",5.58,5.99,5.41,5.72,1330500.0],["2025-08-29",5.74,5.8,5.48,5.51,630900.0],["2025-09-02",5.41,5.67,5.33,5.46,519600.0],["2025-09-03",5.49,5.66,5.34,5.38,441000.0],["2025-09-04",5.35,5.46,5.07,5.08,501200.0],["2025-09-05",5.08,5.24,4.92,4.97,820600.0],["2025-09-08",5.0,5.4,4.85,5.13,836400.0],["2025-09-09",5.15,5.39,5.15,5.31,360100.0],["2025-09-10",5.38,5.89,5.35,5.76,722300.0],["2025-09-11",5.76,6.24,5.65,6.22,961700.0],["2025-09-12",6.24,6.65,6.03,6.22,1057200.0],["2025-09-15",5.97,6.48,5.76,6.48,875000.0],["2025-09-16",6.6,6.83,6.22,6.75,837100.0],["2025-09-17",6.75,7.75,6.67,7.53,2065600.0],["2025-09-18",7.66,7.9,7.13,7.16,1360100.0],["2025-09-19",7.19,7.42,6.63,6.75,1477100.0],["2025-09-22",6.73,7.13,6.2,7.12,1128000.0],["2025-09-23",7.17,7.22,6.8,6.84,609600.0],["2025-09-24",6.86,6.88,6.6,6.67,317800.0],["2025-09-25",6.61,6.61,6.25,6.27,403900.0],["2025-09-26",6.26,6.5,6.15,6.26,557700.0],["2025-09-29",6.29,6.42,5.62,6.09,1270900.0],["2025-09-30",6.08,6.11,5.85,5.98,625100.0],["2025-10-01",6.02,6.1,5.87,5.91,620800.0],["2025-10-02",5.98,6.34,5.91,6.27,869400.0],["2025-10-03",6.36,6.43,5.92,5.94,777500.0],["2025-10-06",5.95,5.95,5.67,5.85,773100.0],["2025-10-07",5.85,5.91,5.75,5.83,693200.0],["2025-10-08",5.82,6.86,5.78,6.64,1174400.0],["2025-10-09",6.63,6.66,6.0,6.01,749400.0],["2025-10-10",6.03,6.09,5.62,5.67,819500.0],["2025-10-13",5.76,5.87,5.62,5.66,403600.0],["2025-10-14",5.58,6.09,5.46,5.86,585200.0],["2025-10-15",6.0,6.01,5.72,5.85,315500.0],["2025-10-16",5.94,5.95,5.35,5.43,488400.0],["2025-10-17",5.43,5.43,4.98,5.0,803800.0],["2025-10-20",5.1,5.32,5.04,5.14,510900.0],["2025-10-21",5.2,5.43,5.1,5.37,649700.0],["2025-10-22",5.31,5.42,5.09,5.14,532000.0],["2025-10-23",5.17,5.32,5.16,5.23,353500.0],["2025-10-24",5.34,5.76,5.34,5.53,551700.0],["2025-10-27",5.64,5.77,5.58,5.67,292700.0],["2025-10-28",5.66,5.71,5.45,5.47,223800.0],["2025-10-29",5.44,5.5,5.11,5.18,245300.0],["2025-10-30",5.1,5.21,4.98,4.98,391800.0],["2025-10-31",5.04,5.09,4.91,5.0,336100.0],["2025-11-03",4.96,5.0,4.64,4.77,550400.0],["2025-11-04",4.68,4.73,4.42,4.45,592500.0],["2025-11-05",4.6,5.0,4.6,4.95,672900.0],["2025-11-06",5.0,5.29,5.0,5.12,678500.0],["2025-11-07",4.99,5.54,4.94,5.35,786400.0],["2025-11-10",5.37,5.65,5.0,5.29,1135700.0],["2025-11-11",5.23,5.7,5.15,5.7,415400.0],["2025-11-12",5.7,5.88,5.5,5.59,422700.0],["2025-11-13",5.44,5.5,4.9,5.12,716000.0],["2025-11-14",4.98,5.24,4.87,5.01,311800.0],["2025-11-17",5.01,5.12,4.91,5.02,437900.0],["2025-11-18",4.94,5.16,4.87,5.04,419000.0],["2025-11-19",4.76,4.86,4.24,4.28,1563400.0],["2025-11-20",4.35,4.75,4.13,4.15,657300.0],["2025-11-21",4.14,4.4,4.07,4.32,555700.0],["2025-11-24",4.3,4.48,4.12,4.3,876500.0],["2025-11-25",4.26,4.49,4.09,4.17,632700.0],["2025-11-26",4.15,4.45,4.15,4.39,377900.0],["2025-11-28",4.4,4.43,4.25,4.34,244000.0],["2025-12-01",4.25,4.25,3.99,4.01,658100.0],["2025-12-02",4.05,4.1,3.81,3.84,512000.0],["2025-12-03",3.86,3.98,3.67,3.97,575900.0],["2025-12-04",3.97,4.27,3.91,4.21,520600.0],["2025-12-05",4.21,4.22,3.83,3.85,609200.0],["2025-12-08",3.85,3.98,3.73,3.96,748800.0],["2025-12-09",3.96,4.4,3.9,4.19,630200.0],["2025-12-10",4.15,4.16,3.85,4.0,761400.0],["2025-12-11",3.98,4.09,3.75,3.99,701900.0],["2025-12-12",3.99,4.05,3.84,3.96,442500.0],["2025-12-15",3.96,3.98,3.64,3.72,3957700.0],["2025-12-16",4.73,6.05,4.36,5.72,25221300.0],["2025-12-17",6.12,6.25,4.7,4.72,6000900.0],["2025-12-18",4.8,4.8,4.11,4.49,2464600.0],["2025-12-19",4.51,5.44,4.5,5.03,2841300.0],["2025-12-22",5.0,5.49,4.75,4.8,1760600.0],["2025-12-23",4.8,4.89,4.55,4.63,1096800.0],["2025-12-24",4.6,4.87,4.45,4.76,685300.0],["2025-12-26",4.74,4.93,4.49,4.78,470400.0],["2025-12-29",4.74,5.02,4.67,4.69,583700.0],["2025-12-30",4.71,4.86,4.63,4.74,676400.0],["2025-12-31",4.68,4.83,4.63,4.67,542500.0],["2026-01-02",4.72,5.21,4.65,5.18,922700.0],["2026-01-05",5.18,5.48,5.03,5.38,607900.0],["2026-01-06",5.35,5.71,5.17,5.64,532400.0],["2026-01-07",5.6,6.19,5.54,6.12,834600.0],["2026-01-08",6.1,7.06,6.05,6.9,1686000.0],["2026-01-09",6.92,7.63,6.79,7.0,1706300.0],["2026-01-12",6.98,8.28,6.86,8.09,2121200.0],["2026-01-13",8.12,8.12,7.33,7.44,1418400.0],["2026-01-14",7.51,7.67,6.98,7.54,6109200.0],["2026-01-15",10.04,10.97,9.14,9.5,17933900.0],["2026-01-16",9.18,9.24,8.25,8.89,3504400.0],["2026-01-20",8.74,10.57,8.68,8.96,2684200.0],["2026-01-21",8.85,9.7,8.82,9.56,1528600.0],["2026-01-22",9.6,10.31,9.43,9.99,1325200.0],["2026-01-23",9.87,10.12,9.6,9.77,1235000.0],["2026-01-26",9.77,9.78,9.1,9.24,819500.0],["2026-01-27",9.2,9.55,8.67,9.35,756100.0],["2026-01-28",9.5,9.8,9.05,9.41,978900.0],["2026-01-29",9.6,10.0,9.05,9.2,1102400.0],["2026-01-30",9.0,9.07,8.33,8.36,1229200.0],["2026-02-02",8.28,8.58,8.01,8.27,721900.0],["2026-02-03",8.25,8.59,8.04,8.56,878400.0],["2026-02-04",8.43,8.58,7.52,7.72,965000.0],["2026-02-05",7.62,7.95,7.11,7.2,747200.0],["2026-02-06",7.44,8.0,7.44,7.88,647800.0],["2026-02-09",7.88,7.92,7.6,7.81,362400.0],["2026-02-10",7.69,7.78,7.42,7.45,593000.0],["2026-02-11",7.22,7.4,6.84,7.02,647600.0],["2026-02-12",7.02,7.02,6.53,6.63,622600.0],["2026-02-13",6.71,7.23,6.51,6.82,574000.0],["2026-02-17",6.7,6.76,6.38,6.63,669000.0],["2026-02-18",6.7,7.21,6.54,7.0,494200.0],["2026-02-19",6.89,6.99,6.66,6.83,370600.0],["2026-02-20",6.83,7.03,6.72,6.8,318200.0],["2026-02-23",6.68,6.8,6.45,6.69,382900.0],["2026-02-24",6.6,7.23,6.57,6.97,594600.0],["2026-02-25",7.06,7.25,6.93,7.16,341300.0],["2026-02-26",7.13,7.2,6.65,6.75,439100.0],["2026-02-27",6.66,6.67,6.19,6.45,1491900.0],["2026-03-02",6.12,6.63,6.01,6.6,652400.0],["2026-03-03",6.32,6.69,6.25,6.52,455400.0],["2026-03-04",6.74,7.4,6.73,7.09,1053100.0],["2026-03-05",7.02,7.59,6.85,7.45,1158100.0],["2026-03-06",7.19,7.9,7.1,7.48,860900.0],["2026-03-09",7.25,7.45,7.06,7.38,517800.0],["2026-03-10",7.47,7.99,7.47,7.7,787700.0],["2026-03-11",7.85,7.99,7.57,7.74,911200.0],["2026-03-12",7.7,7.85,6.82,6.92,1427400.0],["2026-03-13",7.31,7.31,6.6,6.86,1332100.0],["2026-03-16",6.85,7.19,6.68,6.87,800100.0],["2026-03-17",6.99,7.52,6.99,7.24,545900.0],["2026-03-18",7.35,7.54,6.87,6.88,706200.0],["2026-03-19",6.75,7.48,6.64,7.44,737700.0],["2026-03-20",7.37,7.59,7.04,7.09,861200.0],["2026-03-23",7.25,7.46,6.89,7.27,807100.0],["2026-03-24",7.3,7.51,6.96,7.05,499600.0],["2026-03-25",7.17,7.45,7.05,7.25,698900.0],["2026-03-26",7.12,7.5,7.1,7.15,661900.0],["2026-03-27",7.1,7.22,6.72,6.79,792600.0],["2026-03-30",6.85,7.11,6.69,6.82,615000.0],["2026-03-31",6.94,7.48,6.94,7.32,1560900.0],["2026-04-01",7.25,7.26,6.43,6.87,1758000.0],["2026-04-02",6.57,7.05,6.57,6.81,729600.0],["2026-04-06",6.82,7.36,6.7,7.33,921100.0],["2026-04-07",7.22,7.35,6.98,7.11,651900.0],["2026-04-08",7.44,7.68,7.25,7.52,900000.0],["2026-04-09",7.48,7.75,7.33,7.52,676800.0],["2026-04-10",7.45,7.57,7.18,7.23,454100.0],["2026-04-13",7.15,7.65,7.11,7.64,633100.0],["2026-04-14",7.75,7.97,7.7,7.92,872200.0],["2026-04-15",7.94,7.98,7.72,7.77,450700.0],["2026-04-16",7.8,7.8,7.54,7.7,416700.0],["2026-04-17",7.85,7.89,7.61,7.8,1034000.0],["2026-04-20",7.68,7.9,7.34,7.35,718500.0],["2026-04-21",7.4,7.67,7.28,7.62,748000.0],["2026-04-22",7.67,7.76,7.22,7.62,1049200.0],["2026-04-23",7.61,7.83,7.46,7.7,618000.0],["2026-04-24",7.7,7.85,7.61,7.64,351000.0],["2026-04-27",7.64,7.8,7.58,7.76,386800.0],["2026-04-28",7.71,7.78,7.51,7.66,894700.0],["2026-04-29",7.97,8.05,7.3,7.56,1095400.0],["2026-04-30",7.56,8.63,7.39,8.59,1744200.0],["2026-05-01",8.6,9.43,8.58,8.98,1473800.0],["2026-05-04",8.93,9.05,8.41,8.61,683100.0],["2026-05-05",8.7,8.94,8.61,8.85,682000.0],["2026-05-06",8.96,9.12,8.8,8.95,916800.0],["2026-05-07",8.95,9.02,8.52,8.69,905000.0],["2026-05-08",8.69,9.15,8.18,8.18,1224500.0],["2026-05-11",8.29,9.38,8.24,9.05,1815400.0],["2026-05-12",8.88,9.48,8.16,8.71,1031000.0],["2026-05-13",8.71,8.93,8.32,8.39,768800.0],["2026-05-14",8.43,9.36,8.25,9.34,1215600.0],["2026-05-15",9.03,9.4,8.9,9.01,711900.0],["2026-05-18",9.01,9.67,8.84,9.42,1064300.0],["2026-05-19",9.28,9.78,9.01,9.7,838000.0],["2026-05-20",9.75,10.08,9.42,9.46,996000.0],["2026-05-21",9.48,10.19,9.31,10.16,962100.0],["2026-05-22",10.13,10.71,10.13,10.68,1085100.0],["2026-05-26",10.85,11.24,10.32,10.43,1867800.0],["2026-05-27",10.42,10.66,10.14,10.55,815000.0],["2026-05-28",10.43,11.16,10.16,10.27,1600000.0],["2026-05-29",10.32,10.32,9.22,9.33,2497100.0],["2026-06-01",9.31,10.25,9.18,9.82,1384100.0],["2026-06-02",9.82,10.14,9.63,9.79,619000.0],["2026-06-03",9.79,10.08,9.5,9.52,1017700.0],["2026-06-04",9.53,9.66,9.02,9.15,797700.0],["2026-06-05",9.11,9.37,8.41,8.47,1025500.0],["2026-06-08",8.68,9.05,8.55,8.62,877800.0],["2026-06-09",8.75,9.07,8.17,8.32,707600.0],["2026-06-10",8.2,8.67,8.2,8.32,476600.0],["2026-06-11",8.4,8.58,8.3,8.46,501500.0],["2026-06-12",8.5,9.13,8.5,8.72,719100.0],["2026-06-15",9.09,9.32,8.84,9.16,791600.0],["2026-06-16",9.18,9.39,8.97,9.0,930100.0],["2026-06-17",8.92,9.29,8.76,8.79,574100.0],["2026-06-18",8.97,9.11,8.68,9.0,1033500.0],["2026-06-22",8.98,9.48,8.91,9.33,821400.0],["2026-06-23",9.06,9.37,8.65,8.69,659000.0],["2026-06-24",8.71,8.77,7.51,7.51,1386800.0],["2026-06-25",7.64,7.85,6.92,7.11,1687300.0],["2026-06-26",7.04,7.64,7.04,7.55,3880600.0],["2026-06-29",7.75,8.36,7.74,8.18,1234700.0],["2026-06-30",8.12,8.52,8.03,8.04,756200.0],["2026-07-01",7.92,8.86,7.92,8.81,1535800.0],["2026-07-02",8.85,8.88,7.85,7.98,1066900.0],["2026-07-06",7.94,8.14,7.61,7.62,602345.885694],["2026-07-07",7.675,7.86,7.23,7.46,738697.679596],["2026-07-08",7.37,7.5,6.99,7.19,603898.557955],["2026-07-23",6.98,7.07,6.86,6.93,355407.531476],["2026-07-24",6.98,7.01,6.83,6.88,438567.597053],["2026-07-27",6.93,7.118,6.59,6.8,525792.576086],["2026-07-28",6.785,6.89,6.5,6.72,773035.690819],["2026-07-29",6.72,6.815,6.37,6.56,579054.027712],["2026-07-30",6.7,7.13,6.65,7.01,637981.644462],["2026-07-31",7.01,7.264,6.92,7.16,544551.560884],["2026-08-03",7.26,7.6149,7.04,7.49,725632.870797],["2026-08-04",7.57,7.74,7.495,7.67,612819.152899],["2026-08-05",7.69,7.77,7.375,7.41,556984.562814],["2026-08-06",7.34,7.595,7.1285,7.26,592265.099899],["2026-08-07",7.06,7.44,6.95,7.18,989762.294406],["2026-08-10",7.16,7.38,7.01,7.165,289190.636655],["2026-08-11",7.71,7.75,7.21,7.27,919248.268932],["2026-08-12",7.42,7.67,7.2741,7.55,465973.245204],["2026-08-13",7.54,7.8,7.4737,7.54,535653.833919]]}