{"t":"SHIP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-01-30",1194021.5429,1206723.8998,1194021.5429,1197832.25,0.0],["2008-01-31",1200372.5724,1206723.75,1200372.5724,1206723.75,0.0],["2008-02-01",1196561.7937,1200372.5,1196561.7937,1200372.5,0.0],["2008-02-04",1191480.875,1191480.875,1187670.1686,1191480.875,0.0],["2008-02-05",1200372.6593,1200372.6593,1181319.125,1181319.125,0.0],["2008-02-06",1183859.25,1183859.25,1183859.25,1183859.25,0.0],["2008-02-07",1190210.4706,1205453.2941,1187670.0,1187670.0,0.0],["2008-02-08",1181318.7726,1200372.3012,1181318.7726,1194021.125,0.0],["2008-02-11",1194021.125,1200372.3012,1194021.125,1194021.125,0.0],["2008-02-12",1185129.5441,1200372.3678,1185129.5441,1188940.25,0.0],["2008-02-13",1186400.0193,1199102.375,1186400.0193,1199102.375,0.0],["2008-02-14",1200372.5,1200372.5,1200372.5,1200372.5,0.0],["2008-02-15",1194021.125,1194021.125,1187669.9488,1194021.125,0.0],["2008-02-19",1181319.125,1200372.6593,1181319.125,1181319.125,0.0],["2008-02-20",1191480.875,1200372.5233,1191480.875,1191480.875,0.0],["2008-02-21",1218155.7963,1218155.7963,1200372.5,1200372.5,0.0],["2008-02-22",1197832.25,1197832.25,1197832.25,1197832.25,0.0],["2008-02-25",1194021.3459,1199102.2878,1191480.875,1191480.875,0.0],["2008-02-26",1187670.2549,1199102.375,1187670.2549,1199102.375,0.0],["2008-02-27",1191480.9616,1199102.375,1191480.9616,1199102.375,0.0],["2008-02-28",1192751.125,1192751.125,1192751.125,1192751.125,0.0],["2008-02-29",1192751.1017,1201642.75,1191480.8663,1201642.75,0.0],["2008-03-03",1195291.5814,1195291.5814,1191480.875,1191480.875,0.0],["2008-03-04",1200372.5671,1200372.5671,1194021.3895,1195291.625,0.0],["2008-03-05",1191480.875,1191480.875,1191480.875,1191480.875,0.0],["2008-03-06",1200372.5233,1200372.5233,1191480.875,1191480.875,0.0],["2008-03-07",1192751.1972,1199102.375,1191480.9616,1199102.375,7.0],["2008-03-10",1200372.5379,1200372.5379,1181319.0056,1192751.125,0.0],["2008-03-11",1191480.875,1191480.875,1181318.9912,1191480.875,0.0],["2008-03-12",1186399.875,1186399.875,1186399.875,1186399.875,0.0],["2008-03-13",1188940.184,1194021.125,1183859.2431,1194021.125,0.0],["2008-03-14",1181318.7717,1191480.6536,1169886.6545,1172427.125,0.0],["2008-03-17",1158454.6319,1178778.3974,1158454.6319,1169886.75,5.0],["2008-03-18",1180048.5364,1181318.7717,1169886.6545,1172427.125,1.0],["2008-03-19",1173697.4191,1177508.125,1172427.1838,1177508.125,1.0],["2008-03-20",1174967.9469,1181319.125,1174967.9469,1181319.125,0.0],["2008-03-24",1174967.837,1192751.134,1168616.6595,1182589.25,0.0],["2008-03-25",1181318.9334,1187670.1104,1169886.8146,1186399.875,0.0],["2008-03-26",1186399.7647,1187670.0,1186399.7647,1187670.0,0.0],["2008-03-27",1187670.1104,1187670.1104,1186399.875,1186399.875,0.0],["2008-03-28",1199102.1176,1199102.1176,1182589.0588,1187670.0,0.0],["2008-03-31",1182589.3126,1199102.375,1168616.7214,1199102.375,0.0],["2008-04-01",1206723.7154,1206723.7154,1186399.9476,1192751.125,0.0],["2008-04-02",1183859.4855,1185129.721,1182589.25,1182589.25,0.0],["2008-04-03",1185129.6396,1186399.875,1185129.6396,1186399.875,0.0],["2008-04-04",1182589.2411,1192751.125,1176238.0636,1192751.125,0.0],["2008-04-07",1187249.7027,1196205.25,1187249.7027,1196205.25,0.0],["2008-04-08",1207719.8643,1207719.8643,1205161.1357,1206440.5,0.0],["2008-04-09",1197484.9502,1207719.8643,1197484.9502,1206440.5,0.0],["2008-04-10",1200043.0456,1205160.5,1196204.9549,1205160.5,0.0],["2008-04-11",1197484.3185,1205160.5,1197484.3185,1205160.5,4.0],["2008-04-14",1205160.5,1205160.5,1205160.5,1205160.5,0.0],["2008-04-15",1205160.5,1205160.5,1205160.5,1205160.5,0.0],["2008-04-16",1206440.5,1206440.5,1206440.5,1206440.5,0.0],["2008-04-17",1207719.7173,1207719.7173,1203881.625,1203881.625,0.0],["2008-04-18",1207719.7173,1207719.7173,1203881.625,1203881.625,0.0],["2008-04-21",1198764.125,1198764.125,1198764.125,1198764.125,0.0],["2008-04-22",1198764.1847,1198764.1847,1191088.0,1191088.0,0.0],["2008-04-23",1198763.9085,1202602.0,1198763.9085,1202602.0,0.0],["2008-04-24",1203881.7715,1206440.5,1203881.7715,1206440.5,0.0],["2008-04-25",1205160.5,1206439.8636,1197484.3185,1205160.5,0.0],["2008-04-28",1205160.5,1205160.5,1205160.5,1205160.5,0.0],["2008-04-29",1203881.625,1203881.625,1203881.625,1203881.625,1.0],["2008-04-30",1202601.7728,1205160.5,1196204.9549,1205160.5,3.0],["2008-05-01",1207719.6734,1207719.6734,1196205.3969,1198764.125,8.0],["2008-05-02",1202602.2934,1207719.75,1200043.5651,1207719.75,8.0],["2008-05-05",1206440.5,1206440.5,1206440.5,1206440.5,0.0],["2008-05-06",1207719.75,1207719.75,1202602.2934,1207719.75,3.0],["2008-05-07",1207719.75,1207719.75,1207719.75,1207719.75,0.0],["2008-05-08",1207719.75,1208999.1141,1207719.75,1207719.75,0.0],["2008-05-09",1203881.625,1203881.625,1203881.625,1203881.625,0.0],["2008-05-12",1238424.3725,1238424.3725,1203881.5439,1208999.0,0.0],["2008-05-13",1200043.4891,1206440.3094,1197484.7609,1198764.125,0.0],["2008-05-14",1208998.8191,1208998.8191,1202602.0,1202602.0,0.0],["2008-05-15",1202602.0,1202602.0,1202602.0,1202602.0,0.0],["2008-05-16",1207719.8643,1207719.8643,1205161.1357,1206440.5,0.0],["2008-05-19",1207719.5363,1208998.9002,1196205.2611,1197484.625,0.0],["2008-05-20",1202602.3686,1217954.7392,1202602.3686,1216675.375,1.0],["2008-05-21",1217954.3973,1226909.9443,1212836.9418,1220513.125,3.0],["2008-05-22",1279364.0689,1285760.8893,1234586.3265,1243541.875,3.0],["2008-05-23",1258894.1658,1258894.1658,1228189.4301,1234586.25,1.0],["2008-05-27",1238424.4015,1238424.4015,1223072.0328,1226910.125,1.0],["2008-05-28",1233306.9563,1233306.9563,1223072.0437,1228189.5,0.0],["2008-05-29",1228189.3971,1238424.3087,1228189.3971,1230748.125,1.0],["2008-05-30",1233306.9516,1242262.5,1233306.9516,1242262.5,0.0],["2008-06-02",1253776.724,1267849.728,1243541.8119,1265291.0,2.0],["2008-06-03",1265291.1141,1271687.9347,1260173.6576,1264011.75,2.0],["2008-06-04",1255056.2608,1266570.5384,1253776.8966,1256335.625,0.0],["2008-06-05",1253776.7348,1270408.467,1253776.7348,1266570.375,3.0],["2008-06-06",1265291.3324,1266570.6967,1255056.4176,1260173.875,0.0],["2008-06-09",1224351.3305,1266570.3419,1224351.3305,1262732.25,0.0],["2008-06-10",1264011.647,1271687.8311,1262732.283,1266570.375,1.0],["2008-06-11",1258894.2391,1260173.6031,1249938.6906,1257614.875,0.0],["2008-06-12",1252497.2389,1260173.4222,1246100.4195,1251217.875,0.0],["2008-06-13",1247379.7256,1258894.0,1247379.7256,1258894.0,0.0],["2008-06-16",1258894.5107,1260173.875,1253777.0533,1260173.875,1.0],["2008-06-17",1256335.4191,1261452.875,1256335.4191,1261452.875,0.0],["2008-06-18",1256335.6033,1260173.6958,1247380.0542,1253776.875,0.0],["2008-06-19",1258894.3316,1260173.6958,1253776.875,1253776.875,0.0],["2008-06-20",1257614.9675,1260173.6958,1253776.875,1253776.875,0.0],["2008-06-23",1255056.2392,1260173.6958,1253776.875,1253776.875,0.0],["2008-06-24",1253776.7828,1258894.2391,1253776.7828,1257614.875,1.0],["2008-06-25",1255055.9666,1260173.4222,1242262.3278,1251217.875,0.0],["2008-06-26",1255055.9694,1255055.9694,1237144.875,1237144.875,1.0],["2008-06-27",1240983.0551,1247379.875,1234586.2353,1247379.875,1.0],["2008-06-30",1235865.621,1255056.081,1235865.621,1249938.625,0.0],["2008-07-01",1243541.9617,1253776.875,1242262.5976,1253776.875,0.0],["2008-07-02",1260173.7175,1265291.1743,1251218.1683,1256335.625,0.0],["2008-07-03",1253777.0533,1260173.875,1253777.0533,1260173.875,0.0],["2008-07-07",1271357.4878,1271357.4878,1263644.5,1263644.5,2.0],["2008-07-08",1264930.2429,1264930.2429,1253360.7589,1259788.25,0.0],["2008-07-09",1252074.8772,1258502.3663,1250789.3794,1253360.375,0.0],["2008-07-10",1246932.9938,1246932.9938,1243076.5,1243076.5,0.0],["2008-07-11",1241790.7912,1266215.2477,1241790.7912,1264929.75,0.0],["2008-07-14",1266215.3772,1267500.875,1259787.8879,1267500.875,0.0],["2008-07-15",1257217.0102,1266215.4959,1257217.0102,1263644.5,16.0],["2008-07-16",1268786.7375,1268786.7375,1259788.25,1259788.25,0.0],["2008-07-17",1259788.1402,1270072.125,1259788.1402,1270072.125,2.0],["2008-07-18",1272643.1078,1273928.6059,1261073.625,1261073.625,0.0],["2008-07-21",1270072.3701,1270072.3701,1262359.3799,1266215.875,1.0],["2008-07-22",1264930.0061,1268786.5,1264930.0061,1268786.5,1.0],["2008-07-23",1268786.6155,1268786.6155,1261073.6269,1262359.125,13.0],["2008-07-24",1267501.002,1268786.5,1267501.002,1268786.5,10.0],["2008-07-25",1259788.3832,1267501.3734,1241791.4063,1266215.875,0.0],["2008-07-28",1263644.592,1263644.592,1241791.125,1241791.125,0.0],["2008-07-29",1246932.9579,1246932.9579,1214795.5105,1221223.0,0.0],["2008-07-30",1221222.8905,1231506.8728,1213509.9039,1230221.375,0.0],["2008-07-31",1223793.9251,1253360.375,1214795.4404,1253360.375,0.0],["2008-08-01",1246933.1133,1246933.1133,1208368.1717,1239220.125,0.0],["2008-08-04",1231506.8794,1239219.8661,1216080.906,1234077.875,0.0],["2008-08-05",1221223.1637,1246933.125,1221223.1637,1246933.125,0.0],["2008-08-06",1227650.654,1246933.125,1227650.654,1246933.125,0.0],["2008-08-07",1240505.908,1268786.8717,1235363.9146,1266215.875,0.0],["2008-08-08",1266215.7193,1276499.7048,1244362.25,1244362.25,0.0],["2008-08-11",1253360.8915,1266215.875,1246933.3997,1266215.875,9.0],["2008-08-12",1253360.4938,1253360.4938,1232792.5267,1249504.0,0.0],["2008-08-13",1227650.425,1257216.875,1209653.4554,1257216.875,0.0],["2008-08-14",1235363.4055,1253360.375,1228935.9164,1253360.375,0.0],["2008-08-15",1250789.3794,1253360.375,1248218.3837,1253360.375,0.0],["2008-08-18",1266215.875,1266215.875,1236649.4129,1266215.875,0.0],["2008-08-19",1246932.782,1285497.7134,1240505.2934,1264929.75,1.0],["2008-08-20",1246933.2679,1285498.2143,1239220.2786,1259788.25,23.0],["2008-08-21",1225079.4229,1253360.375,1222508.4273,1253360.375,0.0],["2008-08-22",1234078.08,1285498.0,1234078.08,1285498.0,1.0],["2008-08-25",1279070.7232,1285498.2143,1259788.25,1259788.25,6.0],["2008-08-26",1253360.4107,1253360.4107,1054108.2429,1124810.625,1.0],["2008-08-27",1141521.9468,1149234.9329,1092673.0347,1111955.5,0.0],["2008-08-28",1100386.2642,1111955.7459,1100386.2642,1109384.75,0.0],["2008-08-29",1111955.754,1123525.2359,1106813.7621,1114526.75,0.0],["2008-09-02",1118383.025,1132523.5,1105528.0477,1132523.5,0.0],["2008-09-03",1132523.484,1140236.4703,1119668.5069,1123525.0,0.0],["2008-09-04",1126096.0945,1126096.0945,1105528.1294,1108099.125,0.0],["2008-09-05",1108099.2253,1131238.1882,1064392.2953,1092673.25,0.0],["2008-09-08",1082389.1093,1088816.5981,1073390.625,1073390.625,0.0],["2008-09-09",1079818.5097,1079818.5097,957696.1782,996261.125,0.0],["2008-09-10",991118.8916,1001402.8749,926843.9959,962837.9375,0.0],["2008-09-11",973121.925,973121.925,944840.9708,965408.9375,0.0],["2008-09-12",964123.6213,970551.1121,934557.1636,961552.625,0.0],["2008-09-15",964123.209,989833.1612,939698.7544,975692.6875,0.0],["2008-09-16",966694.456,1000117.4026,966694.456,978263.9375,0.0],["2008-09-17",978263.7317,1002688.1875,978263.7317,1002688.1875,0.0],["2008-09-18",1002688.4636,1060535.875,1002688.4636,1060535.875,0.0],["2008-09-19",1060535.9183,1060535.9183,1032254.9605,1047680.9375,0.0],["2008-09-22",1028398.1707,1066963.1021,1028398.1707,1054108.125,0.0],["2008-09-23",1047680.8947,1108099.3021,1033540.4164,1060535.875,0.0],["2008-09-24",1122239.9503,1122239.9503,1048966.5515,1086246.0,0.0],["2008-09-25",1106813.4765,1117097.4577,1092673.0024,1093958.5,0.0],["2008-09-26",1118383.2378,1208368.0961,1097815.2703,1110670.25,0.0],["2008-09-29",1084960.3846,1105528.3539,1079818.3922,1091387.875,0.0],["2008-09-30",1104242.6801,1137665.625,1066963.2415,1137665.625,0.0],["2008-10-01",1097815.2418,1099100.7397,1090102.2541,1092673.25,0.0],["2008-10-02",1092673.25,1092673.25,1079818.2706,1092673.25,0.0],["2008-10-03",1092673.0347,1111955.5,1092673.0347,1111955.5,0.0],["2008-10-06",1060535.5357,1092672.9762,920416.2952,944840.75,0.0],["2008-10-07",912703.4543,912703.4543,816291.1176,885708.0,0.0],["2008-10-08",834288.126,893421.0286,821433.1472,872853.0625,0.0],["2008-10-09",848428.6615,899848.5804,797008.7426,871567.625,0.0],["2008-10-10",854856.1937,899848.625,797008.7821,899848.625,0.0],["2008-10-13",893421.195,899848.6856,854856.2513,898563.1875,2.0],["2008-10-14",857427.1898,899848.625,842001.2134,899848.625,0.0],["2008-10-15",784153.8086,867711.1816,404931.8848,822718.75,0.0],["2008-10-16",770013.2825,790581.25,674886.4329,790581.25,0.0],["2008-10-17",611897.1049,770013.3736,496202.2741,726306.4375,0.0],["2008-10-20",610611.5213,739161.3152,610611.5213,701881.875,0.0],["2008-10-21",701881.875,701881.875,701881.875,701881.875,0.0],["2008-10-22",575903.0846,668458.9375,482061.7338,668458.9375,0.0],["2008-10-23",668458.9375,668458.9375,668458.9375,668458.9375,0.0],["2008-10-24",581045.0126,674886.3532,573332.0257,662031.375,0.0],["2008-10-27",483347.2,662031.4043,483347.2,604184.0,0.0],["2008-10-28",626037.6196,642749.0961,556620.7172,622181.125,0.0],["2008-10-29",566904.5452,642748.9174,483347.1859,556620.5625,0.0],["2008-10-30",419072.2624,568190.0,419072.2624,568190.0,0.0],["2008-10-31",551478.7339,629894.125,546336.7411,629894.125,0.0],["2008-11-03",649176.478,674886.4375,649176.478,674886.4375,0.0],["2008-11-04",665887.8662,665887.8662,613182.456,660745.875,0.0],["2008-11-05",654318.3772,655603.875,653032.8794,655603.875,6.0],["2008-11-06",672315.5,672315.5,668459.0057,672315.5,6.0],["2008-11-07",674886.3487,732733.75,595185.4846,732733.75,0.0],["2008-11-10",707023.893,758443.8125,656889.4715,758443.8125,0.0],["2008-11-11",758443.8125,758443.8125,758443.8125,758443.8125,0.0],["2008-11-12",758443.8125,758443.8125,758443.8125,758443.8125,0.0],["2008-11-13",642748.9773,707023.875,642748.9773,707023.875,0.0],["2008-11-14",659460.4538,671029.9355,565619.1027,669744.4375,0.0],["2008-11-17",671030.0,671030.0,671030.0,671030.0,0.0],["2008-11-18",582330.5882,758443.8125,546336.6446,758443.8125,0.0],["2008-11-19",745588.8022,745588.8022,739161.3125,739161.3125,0.0],["2008-11-20",731448.3463,731448.3463,546336.6382,673600.9375,0.0],["2008-11-21",681313.9171,681313.9171,546336.6316,668458.9375,1.0],["2008-11-24",546336.5637,705738.2905,546336.5637,692883.3125,0.0],["2008-11-25",557906.1217,674886.4375,557906.1217,674886.4375,0.0],["2008-11-26",550193.1255,668458.9375,550193.1255,668458.9375,0.0],["2008-11-28",668458.9375,668458.9375,668458.9375,668458.9375,0.0],["2008-12-01",622180.9427,662031.375,620895.4449,662031.375,0.0],["2008-12-02",604183.9733,662031.375,596470.9864,662031.375,0.0],["2008-12-03",655604.0341,663317.0227,547622.1932,593900.125,11.0],["2008-12-04",655603.9333,655603.9333,653032.9375,653032.9375,0.0],["2008-12-05",653032.9375,653032.9375,653032.9375,653032.9375,0.0],["2008-12-08",609325.9725,667173.375,546336.5788,667173.375,0.0],["2008-12-09",649176.4855,719878.875,573332.104,719878.875,0.0],["2008-12-10",719878.875,719878.875,719878.875,719878.875,0.0],["2008-12-11",615753.5976,725020.9375,595185.6278,725020.9375,0.0],["2008-12-12",622180.9917,771298.75,617039.0,771298.75,0.0],["2008-12-15",739161.35,803436.25,659460.474,803436.25,0.0],["2008-12-16",804721.7301,835573.6814,798294.2402,831717.1875,0.0],["2008-12-17",785439.3297,797008.8125,737875.9006,797008.8125,0.0],["2008-12-18",752016.3226,758443.8125,744303.3346,758443.8125,0.0],["2008-12-19",739161.3125,739161.3125,739161.3125,739161.3125,0.0],["2008-12-22",731448.3249,739161.3125,674886.4158,739161.3125,0.0],["2008-12-23",732733.6966,737875.6875,732733.6966,737875.6875,0.0],["2008-12-24",737875.6875,737875.6875,737875.6875,737875.6875,0.0],["2008-12-26",737875.6875,737875.6875,737875.6875,737875.6875,0.0],["2008-12-29",737875.6875,737875.6875,737875.6875,737875.6875,0.0],["2008-12-30",731448.2322,731448.2322,600327.4594,721164.25,0.0],["2008-12-31",615753.4408,690312.3125,615753.4408,690312.3125,0.0],["2009-01-02",681313.9474,687741.4375,681313.9474,687741.4375,0.0],["2009-01-05",650461.9661,668458.9375,623466.509,668458.9375,0.0],["2009-01-06",674886.4375,674886.4375,674886.4375,674886.4375,0.0],["2009-01-07",641463.5,641463.5,640178.002,641463.5,0.0],["2009-01-08",644034.5625,644034.5625,644034.5625,644034.5625,0.0],["2009-01-09",642749.0,642749.0,641463.502,642749.0,0.0],["2009-01-12",642749.0,642749.0,597756.57,642749.0,0.0],["2009-01-13",642749.0,642749.0,642749.0,642749.0,0.0],["2009-01-14",645319.9375,645319.9375,645319.9375,645319.9375,0.0],["2009-01-15",642749.0,642749.0,642749.0,642749.0,0.0],["2009-01-16",642749.0,642749.0,642749.0,642749.0,0.0],["2009-01-20",582330.594,642749.0,578474.1,642749.0,0.0],["2009-01-21",642749.0,642749.0,642749.0,642749.0,0.0],["2009-01-22",642749.0,642749.0,642749.0,642749.0,0.0],["2009-01-23",642749.0,642749.0,642749.0,642749.0,0.0],["2009-01-26",597756.5681,641463.5,597756.5681,641463.5,0.0],["2009-01-27",588758.0803,640178.0,588758.0803,640178.0,0.0],["2009-01-28",640178.0,640178.0,640178.0,640178.0,0.0],["2009-01-29",640178.002,641463.5,640178.002,641463.5,0.0],["2009-01-30",629894.018,641463.5,629894.018,641463.5,2.0],["2009-02-02",641463.5,641463.5,641463.5,641463.5,0.0],["2009-02-03",633750.512,641463.5,633750.512,641463.5,0.0],["2009-02-04",578474.0982,641463.5,578474.0982,641463.5,0.0],["2009-02-05",591329.0,591329.0,591329.0,591329.0,0.0],["2009-02-06",635036.0451,635036.0451,578474.1302,623466.5625,0.0],["2009-02-09",623466.5625,623466.5625,623466.5625,623466.5625,0.0],["2009-02-10",615753.6875,629894.1688,615753.6875,615753.6875,0.0],["2009-02-11",518055.5602,611896.8899,516770.0625,516770.0625,0.0],["2009-02-12",578474.0217,591329.0,533481.5978,591329.0,0.0],["2009-02-13",591329.0,591329.0,591329.0,591329.0,0.0],["2009-02-17",523197.6614,584901.5625,523197.6614,584901.5625,0.0],["2009-02-18",578474.125,578474.125,578474.125,578474.125,0.0],["2009-02-19",533481.6354,539909.125,515484.6646,539909.125,0.0],["2009-02-20",515484.6646,539909.125,514199.1667,539909.125,0.0],["2009-02-23",483347.2167,539909.125,483347.2167,539909.125,0.0],["2009-02-24",539909.125,539909.125,539909.125,539909.125,0.0],["2009-02-25",539909.125,539909.125,539909.125,539909.125,0.0],["2009-02-26",537338.1292,539909.125,537338.1292,539909.125,0.0],["2009-02-27",539909.125,539909.125,539909.125,539909.125,0.0],["2009-03-02",539909.125,539909.125,539909.125,539909.125,0.0],["2009-03-03",539909.125,539909.125,539909.125,539909.125,0.0],["2009-03-04",539909.125,539909.125,539909.125,539909.125,0.0],["2009-03-05",539909.125,539909.125,539909.125,539909.125,0.0],["2009-03-06",480776.219,538623.625,480776.219,538623.625,0.0],["2009-03-09",538623.625,538623.625,538623.625,538623.625,0.0],["2009-03-10",538623.625,538623.625,538623.625,538623.625,0.0],["2009-03-11",538623.625,538623.625,538623.625,538623.625,0.0],["2009-03-12",457637.2583,539909.125,457637.2583,539909.125,0.0],["2009-03-13",458922.8011,533481.6875,457637.303,533481.6875,0.0],["2009-03-16",455066.2625,539909.125,420357.8187,539909.125,0.0],["2009-03-17",473063.2188,473063.2188,473063.2188,473063.2188,0.0],["2009-03-18",509057.2266,539909.1797,501344.2383,514199.2188,0.0],["2009-03-19",539909.125,539909.125,539909.125,539909.125,0.0],["2009-03-20",462779.25,539909.125,462779.25,539909.125,0.0],["2009-03-23",533481.6875,533481.6875,533481.6875,533481.6875,0.0],["2009-03-24",533481.6875,533481.6875,533481.6875,533481.6875,0.0],["2009-03-25",533481.6875,533481.6875,533481.6875,533481.6875,0.0],["2009-03-26",533481.6875,533481.6875,533481.6875,533481.6875,0.0],["2009-03-27",462779.2969,514199.2188,462779.2969,514199.2188,0.0],["2009-03-30",514199.2188,514199.2188,514199.2188,514199.2188,0.0],["2009-03-31",491060.25,501344.2343,491060.25,491060.25,0.0],["2009-04-01",433212.826,482061.75,433212.826,482061.75,0.0],["2009-04-02",506486.2087,506486.2087,424214.3372,500058.7188,0.0],["2009-04-03",437069.375,480776.3125,424214.3934,480776.3125,0.0],["2009-04-06",438354.8732,480776.3125,411359.4118,480776.3125,0.0],["2009-04-07",480776.3125,480776.3125,480776.3125,480776.3125,0.0],["2009-04-08",416501.3159,475634.2188,404931.8349,475634.2188,0.0],["2009-04-09",473063.223,475634.2188,473063.223,475634.2188,0.0],["2009-04-13",453780.7403,466635.7188,421643.2941,466635.7188,0.0],["2009-04-14",474348.7209,475634.2188,474348.7209,475634.2188,0.0],["2009-04-15",475634.1532,475634.1532,404931.779,456351.6875,0.0],["2009-04-16",460208.2188,460208.2188,460208.2188,460208.2188,0.0],["2009-04-17",460208.2188,460208.2188,460208.2188,460208.2188,0.0],["2009-04-20",406217.4468,458922.875,385649.4748,458922.875,0.0],["2009-04-21",458922.875,458922.875,458922.875,458922.875,0.0],["2009-04-22",434498.2812,434498.2812,431927.2855,434498.2812,0.0],["2009-04-23",434498.2812,434498.2812,434498.2812,434498.2812,0.0],["2009-04-24",434498.2812,434498.2812,434498.2812,434498.2812,0.0],["2009-04-27",385649.3446,425499.7769,385649.3446,422928.7812,0.0],["2009-04-28",424214.4459,430641.9375,424214.4459,430641.9375,0.0],["2009-04-29",386934.8633,417786.8125,340656.9394,417786.8125,0.0],["2009-04-30",424214.4459,430641.9375,386934.9946,430641.9375,0.0],["2009-05-01",429356.342,475634.2711,385649.409,448638.8125,0.0],["2009-05-04",447353.2715,538623.6229,447353.2715,537338.125,0.0],["2009-05-05",527054.0625,527054.0625,527054.0625,527054.0625,0.0],["2009-05-06",527054.0625,527054.0625,527054.0625,527054.0625,0.0],["2009-05-07",527054.0625,527054.0625,501344.1082,527054.0625,0.0],["2009-05-08",488489.2176,546336.625,488489.2176,546336.625,0.0],["2009-05-11",539909.125,539909.125,539909.125,539909.125,0.0],["2009-05-12",545051.125,545051.125,527054.1539,545051.125,0.0],["2009-05-13",545051.125,545051.125,545051.125,545051.125,0.0],["2009-05-14",514199.0705,514199.0705,424214.2332,501344.0938,2.0],["2009-05-15",482061.75,482061.75,462779.28,482061.75,0.0],["2009-05-18",512913.7336,543765.6875,512913.7336,543765.6875,0.0],["2009-05-19",507771.6545,514199.1438,464064.7273,469206.7188,0.0],["2009-05-20",476919.7135,511628.1562,475634.2156,511628.1562,0.0],["2009-05-21",462779.2595,507771.6875,462779.2595,507771.6875,0.0],["2009-05-22",514199.2188,514199.2188,514199.2188,514199.2188,0.0],["2009-05-26",514199.2188,514199.2188,514199.2188,514199.2188,0.0],["2009-05-27",514199.2188,514199.2188,514199.2188,514199.2188,0.0],["2009-05-28",449924.3,482061.75,420357.846,482061.75,0.0],["2009-05-29",482061.75,482061.75,482061.75,482061.75,0.0],["2009-06-01",469206.6646,469206.6646,456351.6875,456351.6875,0.0],["2009-06-02",469206.7871,514199.2188,469206.7871,514199.2188,0.0],["2009-06-03",514199.1438,565619.0582,514199.1438,563048.0625,0.0],["2009-06-04",564333.6464,578474.125,564333.6464,578474.125,0.0],["2009-06-05",610611.5221,610611.5221,546336.625,546336.625,0.0],["2009-06-08",578474.125,578474.125,578474.125,578474.125,0.0],["2009-06-09",514199.1841,551478.625,475634.2453,551478.625,0.0],["2009-06-10",440925.8317,546336.6719,440925.8317,536052.6875,0.0],["2009-06-11",521912.0915,524483.087,511628.1094,520626.5938,0.0],["2009-06-12",555335.125,555335.125,555335.125,555335.125,0.0],["2009-06-15",548907.625,548907.625,548907.625,548907.625,0.0],["2009-06-16",465350.2896,532196.1875,465350.2896,532196.1875,0.0],["2009-06-17",466635.771,500058.7188,440925.8111,500058.7188,0.0],["2009-06-18",438354.7812,438354.7812,438354.7812,438354.7812,0.0],["2009-06-19",456351.726,456351.726,442211.25,442211.25,0.0],["2009-06-22",442211.2854,446067.7792,442211.2854,444782.2812,0.0],["2009-06-23",493631.1562,493631.1562,493631.1562,493631.1562,0.0],["2009-06-24",439640.268,483347.1952,439640.268,469206.7188,0.0],["2009-06-25",475634.2188,475634.2188,475634.2188,475634.2188,0.0],["2009-06-26",433212.8272,470492.2693,433212.8272,462779.2812,0.0],["2009-06-29",487203.6997,487203.6997,462779.2399,475634.2188,0.0],["2009-06-30",462779.2378,475634.2166,462779.2378,474348.7188,1.0],["2009-07-01",474348.7188,474348.7188,474348.7188,474348.7188,0.0],["2009-07-02",492345.734,546336.65,449924.3,482061.75,0.0],["2009-07-06",539909.1006,539909.1006,449924.2505,506486.1562,0.0],["2009-07-07",506486.1563,506486.1563,506486.1563,506486.1562,0.0],["2009-07-08",506486.1563,506486.1563,506486.1563,506486.1562,0.0],["2009-07-09",506486.1563,506486.1563,506486.1563,506486.1562,0.0],["2009-07-10",506486.1563,506486.1563,506486.1563,506486.1562,0.0],["2009-07-13",506486.1896,507771.6875,506486.1896,507771.6875,0.0],["2009-07-14",507771.6771,578474.0625,507771.6771,539909.125,0.0],["2009-07-15",552764.1042,602898.5229,539909.125,539909.125,0.0],["2009-07-16",554049.5182,564333.5,554049.5182,564333.5,0.0],["2009-07-17",564333.5495,564333.5495,534767.0993,556620.5625,0.0],["2009-07-20",456351.8538,545051.2282,456351.8538,529625.25,0.0],["2009-07-21",498773.2382,498773.2382,475634.2736,491060.25,0.0],["2009-07-22",503915.243,503915.243,457637.3125,457637.3125,0.0],["2009-07-23",537338.0743,537338.0743,453780.7183,489774.6562,0.0],["2009-07-24",537338.125,537338.125,537338.125,537338.125,0.0],["2009-07-27",537338.125,537338.125,537338.125,537338.125,0.0],["2009-07-28",489774.7755,489774.7755,381792.9353,485918.2812,0.0],["2009-07-29",453780.8511,485918.3051,453780.8511,480776.3125,0.0],["2009-07-30",480776.3125,480776.3125,479490.8143,480776.3125,0.0],["2009-07-31",480776.2422,519341.1814,480776.2422,515484.6875,0.0],["2009-08-03",524483.1875,524483.1875,524483.1875,524483.1875,0.0],["2009-08-04",524483.1875,524483.1875,524483.1875,524483.1875,0.0],["2009-08-05",524483.1271,525768.625,524483.1271,525768.625,0.0],["2009-08-06",482061.705,511628.1562,482061.705,511628.1562,0.0],["2009-08-07",483347.3344,523197.7795,437069.3981,521912.2812,0.0],["2009-08-10",494916.8184,521912.2812,462779.3627,521912.2812,0.0],["2009-08-11",521912.2812,521912.2812,521912.2812,521912.2812,0.0],["2009-08-12",521912.2812,521912.2812,521912.2812,521912.2812,0.0],["2009-08-13",521912.2812,521912.2812,521912.2812,521912.2812,0.0],["2009-08-14",514199.2919,521912.2812,512913.7936,521912.2812,0.0],["2009-08-17",521912.2812,521912.2812,521912.2812,521912.2812,0.0],["2009-08-18",521912.2812,521912.2812,521912.2812,521912.2812,0.0],["2009-08-19",520626.6855,520626.6855,519341.1875,519341.1875,1.0],["2009-08-20",514199.2729,575903.1857,514199.2729,574617.6875,0.0],["2009-08-21",575903.0687,579759.5625,547622.1145,579759.5625,1.0],["2009-08-24",600327.6136,600327.6136,552764.1838,592614.625,0.0],["2009-08-25",610611.6062,610611.6062,578474.1532,597756.625,0.0],["2009-08-26",614467.9937,615753.4916,588758.0358,610611.5,0.0],["2009-08-27",635035.9353,635035.9353,633750.4375,633750.4375,0.0],["2009-08-28",597756.6175,635036.0625,597756.6175,635036.0625,0.0],["2009-08-31",591329.1786,629894.125,591329.1786,629894.125,0.0],["2009-09-01",591329.1344,632465.0742,565619.172,597756.625,0.0],["2009-09-02",597756.625,597756.625,597756.625,597756.625,0.0],["2009-09-03",591329.1472,617039.1102,591329.1472,606755.125,0.0],["2009-09-04",606755.125,606755.125,606755.125,606755.125,0.0],["2009-09-08",597756.625,597756.625,597756.625,597756.625,0.0],["2009-09-09",597756.625,597756.625,597756.625,597756.625,0.0],["2009-09-10",578474.125,578474.125,578474.125,578474.125,0.0],["2009-09-11",578474.125,578474.125,578474.125,578474.125,0.0],["2009-09-14",578474.042,578474.042,528339.625,528339.625,0.0],["2009-09-15",578474.1231,578474.1231,559191.6523,577188.625,0.0],["2009-09-16",578474.125,597756.5958,565619.1444,578474.125,0.0],["2009-09-17",578474.1315,578474.1315,529625.2049,541194.6875,0.0],["2009-09-18",578474.0885,578474.0885,555335.125,555335.125,0.0],["2009-09-21",555335.0795,578474.0412,552764.0838,565619.0625,0.0],["2009-09-22",568190.1406,584901.6153,568190.1406,578474.125,0.0],["2009-09-23",577188.5604,577188.5604,575903.0625,575903.0625,0.0],["2009-09-24",578474.125,578474.125,578474.125,578474.125,0.0],["2009-09-25",578474.125,578474.125,578474.125,578474.125,0.0],["2009-09-28",520626.6035,617038.9375,471777.6876,617038.9375,0.0],["2009-09-29",493631.2276,633750.5083,493631.2276,559191.625,0.0],["2009-09-30",515484.6875,515484.6875,515484.6875,515484.6875,0.0],["2009-10-01",578474.125,578474.125,578474.125,578474.125,0.0],["2009-10-02",578474.125,578474.125,578474.125,578474.125,0.0],["2009-10-05",578474.125,578474.125,578474.125,578474.125,0.0],["2009-10-06",548907.6424,548907.6424,425499.8352,500058.7188,0.0],["2009-10-07",479490.7989,561762.6786,479490.7989,512913.75,0.0],["2009-10-08",507771.6875,507771.6875,507771.6875,507771.6875,0.0],["2009-10-09",512913.75,512913.75,512913.75,512913.75,0.0],["2009-10-12",514199.0854,546336.5282,514199.0854,527054.0625,0.0],["2009-10-13",527054.0625,527054.0625,527054.0625,527054.0625,0.0],["2009-10-14",514199.2188,514199.2188,514199.2188,514199.2188,0.0],["2009-10-15",466635.7533,512913.6793,394647.8685,507771.6875,0.0],["2009-10-16",488489.1944,511628.1562,482061.705,511628.1562,0.0],["2009-10-19",482061.701,509057.1562,475634.2116,509057.1562,0.0],["2009-10-20",506486.1792,578474.0625,506486.1792,539909.125,0.0],["2009-10-21",512913.6751,539909.1317,505200.6875,505200.6875,0.0],["2009-10-22",514199.1647,538623.625,475634.2273,538623.625,0.0],["2009-10-23",538623.625,538623.625,538623.625,538623.625,0.0],["2009-10-26",479490.7103,479490.7103,474348.7188,474348.7188,0.0],["2009-10-27",512913.6976,519341.1875,507771.7056,519341.1875,0.0],["2009-10-28",519341.1875,519341.1875,519341.1875,519341.1875,0.0],["2009-10-29",514199.2188,514199.2188,514199.2188,514199.2188,0.0],["2009-10-30",525768.625,525768.625,525768.625,525768.625,0.0],["2009-11-02",525768.625,525768.625,525768.625,525768.625,0.0],["2009-11-03",466635.7595,492345.7188,462779.2657,492345.7188,0.0],["2009-11-04",478205.1651,478205.1651,439640.2324,465350.1875,0.0],["2009-11-05",389505.8275,474348.681,389505.8275,452495.2188,0.0],["2009-11-06",457637.3189,460208.3151,417786.8782,440925.8438,0.0],["2009-11-09",429356.2851,487203.6888,404931.8258,469206.7188,0.0],["2009-11-10",416501.3339,488489.2188,416501.3339,488489.2188,0.0],["2009-11-11",480776.1918,485918.1832,480776.1918,483347.1875,0.0],["2009-11-12",480776.1861,494916.6622,460208.2209,461493.7188,0.0],["2009-11-13",449924.3,514199.2,439640.316,482061.75,0.0],["2009-11-16",514199.2925,514199.2925,476919.8437,476919.8438,0.0],["2009-11-17",482061.7951,514199.2481,482061.7951,512913.75,0.0],["2009-11-18",480776.15,511628.0955,411359.2727,424214.25,0.0],["2009-11-19",479490.6463,479490.6463,437069.2218,456351.6875,0.0],["2009-11-20",456351.6875,456351.6875,422928.747,456351.6875,0.0],["2009-11-23",455066.2517,498773.1798,437069.2812,437069.2812,0.0],["2009-11-24",443496.8053,503915.2107,443496.8053,498773.2188,0.0],["2009-11-25",510342.6498,510342.6498,431927.2805,506486.1562,0.0],["2009-11-27",415215.882,506486.2462,415215.882,503915.25,0.0],["2009-11-30",491060.2978,494916.7923,449924.3566,480776.3125,0.0],["2009-12-01",494916.6541,494916.6541,476919.6848,493631.1562,0.0],["2009-12-02",487203.6988,494916.6861,422928.8045,437069.2812,0.0],["2009-12-03",476919.818,480776.3125,443496.8658,480776.3125,0.0],["2009-12-04",460208.1651,527054.0438,460208.1651,516770.0625,0.0],["2009-12-07",559191.625,559191.625,559191.625,559191.625,0.0],["2009-12-08",559191.625,559191.625,559191.625,559191.625,0.0],["2009-12-09",545051.1017,545051.1017,446067.7648,530910.625,0.0],["2009-12-10",539909.1229,539909.1229,516770.1605,538623.625,0.0],["2009-12-11",539909.125,539909.125,516770.1625,539909.125,0.0],["2009-12-14",539909.16,539909.16,482061.75,482061.75,0.0],["2009-12-15",482061.6286,501344.0938,437069.2099,501344.0938,0.0],["2009-12-16",462779.2522,501344.1898,444782.2812,444782.2812,0.0],["2009-12-17",449924.2601,449924.2601,437069.2812,437069.2812,0.0],["2009-12-18",457637.2492,461493.7429,419072.3125,419072.3125,0.0],["2009-12-21",422928.8705,478205.2883,417786.8782,440925.8438,0.0],["2009-12-22",421643.352,447353.3125,412644.8658,447353.3125,0.0],["2009-12-23",415215.779,435783.7433,411359.2857,431927.25,0.0],["2009-12-24",411359.3578,420357.8438,404931.8678,420357.8438,0.0],["2009-12-28",411359.3291,435783.7892,384363.8731,402360.8438,0.0],["2009-12-29",402360.8438,402360.8438,402360.8438,402360.8438,0.0],["2009-12-30",377936.3482,380507.3438,375365.3526,380507.3438,0.0],["2009-12-31",376650.9375,379221.9337,376650.9375,376650.9375,0.0],["2010-01-04",379221.945,384363.9375,370223.4582,384363.9375,0.0],["2010-01-05",371508.9183,379221.9062,366366.9264,379221.9062,0.0],["2010-01-06",385649.4356,385649.4356,367652.462,384363.9375,0.0],["2010-01-07",379221.8531,379221.8531,366366.875,366366.875,0.0],["2010-01-08",366366.8978,366366.8978,359939.4084,361224.9062,0.0],["2010-01-11",362510.4041,362510.4041,361224.9062,361224.9062,0.0],["2010-01-12",359939.4387,384363.9006,340656.9688,340656.9688,0.0],["2010-01-13",381792.931,381792.931,335515.0,335515.0,0.0],["2010-01-14",335514.9768,354797.4467,335514.9768,340656.9688,0.0],["2010-01-15",347084.4354,348369.9333,345798.9375,345798.9375,0.0],["2010-01-19",341942.468,366366.93,321374.5,321374.5,0.0],["2010-01-20",314946.976,344513.4268,289237.0188,338085.9375,0.0],["2010-01-21",363795.8927,363795.8927,289237.0172,299521.0,0.0],["2010-01-22",317517.9833,332943.9582,302092.0084,307234.0,0.0],["2010-01-25",322659.9447,322659.9447,289237.0022,290522.5,0.0],["2010-01-26",282809.5804,284095.0785,271240.0976,273811.0938,0.0],["2010-01-27",272525.5342,276382.0276,235246.0979,246815.5781,1.0],["2010-01-28",269954.5807,269954.5807,227533.1466,231389.6406,1.0],["2010-01-29",160687.2233,165829.2145,154259.7344,154259.7344,31.0],["2010-02-01",160687.274,161972.7722,154259.7831,155545.2812,11.0],["2010-02-02",158116.2506,170971.2303,155545.2547,168400.2344,9.0],["2010-02-03",173542.2603,173542.2603,164543.7727,169685.7656,2.0],["2010-02-04",167114.74,167114.74,158116.254,160687.25,6.0],["2010-02-05",163258.246,163258.246,155545.258,160687.25,3.0],["2010-02-08",155545.2615,167114.7438,134977.2931,142690.2812,15.0],["2010-02-09",147832.2734,149117.7714,138833.7872,142690.2812,6.0],["2010-02-10",146546.7571,146546.7571,137548.272,141404.7656,3.0],["2010-02-11",141404.7708,141404.7708,133691.7833,134977.2812,4.0],["2010-02-12",136262.7782,152974.251,136262.7782,143975.7656,4.0],["2010-02-16",154259.7575,154259.7575,145261.2717,149117.7656,2.0],["2010-02-17",149117.7656,151688.7616,143975.7737,149117.7656,1.0],["2010-02-18",145261.2905,152974.2794,145261.2905,151688.7812,1.0],["2010-02-19",149117.7615,149117.7615,145261.2677,146546.7656,1.0],["2010-02-22",154259.7345,154259.7345,145261.25,145261.25,1.0],["2010-02-23",147832.2593,147832.2593,142690.2677,143975.7656,1.0],["2010-02-24",141404.7635,145261.257,138833.7678,140119.2656,1.0],["2010-02-25",140119.2759,146546.7656,138833.778,146546.7656,2.0],["2010-02-26",149117.7478,151688.7435,143975.7565,147832.25,1.0],["2010-03-01",149117.7434,149117.7434,143975.7522,145261.25,1.0],["2010-03-02",147832.2868,151688.7812,146546.7887,151688.7812,4.0],["2010-03-03",152974.2794,152974.2794,146546.7887,151688.7812,2.0],["2010-03-04",149117.7411,154259.7321,149117.7411,152974.2344,1.0],["2010-03-05",154259.7321,154259.7321,146546.7455,152974.2344,5.0],["2010-03-08",154259.7321,161972.7188,149117.7411,152974.2344,6.0],["2010-03-09",154259.7436,154259.7436,147832.2543,150403.25,3.0],["2010-03-10",152974.2366,155545.2322,149117.7432,154259.7344,3.0],["2010-03-11",154259.7321,154259.7321,150403.2388,152974.2344,3.0],["2010-03-12",150403.2831,154259.7775,149117.785,151688.7812,3.0],["2010-03-15",151688.7366,152974.2344,149117.7411,152974.2344,2.0],["2010-03-16",154259.7575,156830.7535,149117.7656,149117.7656,4.0],["2010-03-17",152974.2457,154259.7436,149117.7521,150403.25,2.0],["2010-03-18",150403.25,156830.7393,137548.2714,150403.25,13.0],["2010-03-19",149117.7656,158116.2515,147832.2676,149117.7656,2.0],["2010-03-22",151688.7574,155545.2512,145261.2677,146546.7656,3.0],["2010-03-23",150403.2457,151688.7435,147832.25,147832.25,2.0],["2010-03-24",150403.2552,150403.2552,143975.7656,143975.7656,1.0],["2010-03-25",150403.2457,150403.2457,145261.2543,147832.25,2.0],["2010-03-26",146546.7478,147832.2456,143975.7522,145261.25,1.0],["2010-03-29",146546.7522,152974.2413,145261.2543,147832.25,1.0],["2010-03-30",147832.2868,152974.2794,147832.2868,151688.7812,1.0],["2010-03-31",151688.7616,152974.2596,147832.2676,149117.7656,1.0],["2010-04-01",147832.2676,150403.2636,147832.2676,149117.7656,1.0],["2010-04-05",149117.7656,151688.7616,147832.2676,149117.7656,1.0],["2010-04-06",150403.2628,172256.7283,149117.7648,168400.2344,8.0],["2010-04-07",173542.2263,177398.7202,163258.2425,168400.2344,10.0],["2010-04-08",165829.2302,168400.226,159401.7406,163258.2344,2.0],["2010-04-09",164543.7344,168400.2281,161972.7385,164543.7344,4.0],["2010-04-12",167114.7364,186397.206,167114.7364,168400.2344,17.0],["2010-04-13",173542.1898,178684.1806,168400.199,174827.6875,5.0],["2010-04-14",178684.2381,186397.2268,173542.2457,181255.2344,7.0],["2010-04-15",185111.7107,186397.2087,174827.7268,179969.7188,4.0],["2010-04-16",182540.6737,186397.1668,174827.6875,174827.6875,4.0],["2010-04-19",174827.7146,177398.7104,160687.2376,172256.7188,5.0],["2010-04-20",173542.2249,177398.7188,167114.7351,177398.7188,1.0],["2010-04-21",179969.7514,179969.7514,169685.7656,169685.7656,2.0],["2010-04-22",167114.7344,172256.7262,161972.7425,167114.7344,2.0],["2010-04-23",168400.2144,169685.7122,163258.2231,165829.2188,1.0],["2010-04-26",168400.2161,177398.701,165829.2205,176113.2031,2.0],["2010-04-27",176113.2103,178684.2061,170971.2188,170971.2188,3.0],["2010-04-28",172256.7219,173542.2198,164543.7344,164543.7344,1.0],["2010-04-29",165829.2292,176113.2125,165829.2292,172256.7188,3.0],["2010-04-30",173542.2603,177398.755,167114.7692,169685.7656,2.0],["2010-05-03",177398.7695,204394.2344,174827.7728,204394.2344,19.0],["2010-05-04",209536.1338,218534.6181,195395.6585,196681.1562,16.0],["2010-05-05",161972.7247,195395.6678,154259.7378,183826.1875,7.0],["2010-05-06",190253.7372,192824.7337,160687.2781,169685.7656,5.0],["2010-05-07",182540.7053,183826.2032,160687.2406,164543.7344,6.0],["2010-05-10",179969.7188,181255.2167,170971.2328,179969.7188,2.0],["2010-05-11",176113.2103,177398.7082,168400.223,170971.2188,2.0],["2010-05-12",172256.7269,179969.7147,169685.731,177398.7188,2.0],["2010-05-13",174827.7268,182540.7147,173542.2288,179969.7188,2.0],["2010-05-14",178684.1969,178684.1969,165829.2188,165829.2188,2.0],["2010-05-17",173542.2321,174827.7302,160687.252,161972.75,3.0],["2010-05-18",169685.7122,170971.21,164543.7209,165829.2188,2.0],["2010-05-19",170971.1764,170971.1764,156830.7031,156830.7031,3.0],["2010-05-20",154259.7391,154259.7391,141404.7609,147832.25,4.0],["2010-05-21",141404.765,154259.7436,141404.765,150403.25,1.0],["2010-05-24",154259.7575,154259.7575,145261.2717,149117.7656,1.0],["2010-05-25",145261.25,149117.7434,142690.2544,145261.25,1.0],["2010-05-26",149117.785,154259.7775,147832.2868,151688.7812,1.0],["2010-05-27",154259.7619,167114.7421,150403.2679,161972.75,2.0],["2010-05-28",168400.226,169685.7239,158116.2427,163258.2344,1.0],["2010-06-01",163258.248,163258.248,155545.2599,161972.75,1.0],["2010-06-02",164543.7209,170971.21,164543.7209,165829.2188,3.0],["2010-06-03",170971.234,172256.732,159401.752,160687.25,2.0],["2010-06-04",159401.7232,165829.2121,150403.2388,152974.2344,2.0],["2010-06-07",151688.7486,154259.7443,137548.272,141404.7656,2.0],["2010-06-08",145261.2668,145261.2668,134977.2833,136262.7812,2.0],["2010-06-09",138833.7678,147832.2527,138833.7678,140119.2656,1.0],["2010-06-10",146546.7522,149117.7478,143975.7565,147832.25,1.0],["2010-06-11",154259.7831,159401.7758,143975.7975,155545.2812,2.0],["2010-06-14",160687.1958,161972.6934,151688.7129,156830.7031,2.0],["2010-06-15",161972.7385,164543.7344,160687.2406,164543.7344,2.0],["2010-06-16",164543.7581,164543.7581,159401.7656,159401.7656,1.0],["2010-06-17",164543.744,164543.744,158116.254,160687.25,3.0],["2010-06-18",164543.744,164543.744,156830.756,160687.25,1.0],["2010-06-21",160687.2637,165829.2562,158116.2675,159401.7656,1.0],["2010-06-22",160687.2386,168400.226,159401.7406,163258.2344,3.0],["2010-06-23",163258.2344,165829.2302,156830.7448,163258.2344,1.0],["2010-06-24",160687.2233,163258.2189,152974.2366,154259.7344,1.0],["2010-06-25",154259.7344,155545.2322,147832.2454,154259.7344,1.0],["2010-06-28",154259.7436,154259.7436,147832.2543,150403.25,1.0],["2010-06-29",147832.2527,147832.2527,137548.2699,140119.2656,3.0],["2010-06-30",160687.2283,160687.2283,143975.7565,147832.25,1.0],["2010-07-01",140119.2852,147832.2734,136262.7911,142690.2812,1.0],["2010-07-02",142690.2942,158116.272,142690.2942,151688.7812,1.0],["2010-07-06",154259.7575,159401.7495,141404.7777,149117.7656,0.0],["2010-07-07",143975.7737,149117.7656,143975.7737,149117.7656,1.0],["2010-07-08",150403.2595,150403.2595,141404.7738,146546.7656,1.0],["2010-07-09",146546.7656,149117.7615,143975.7697,146546.7656,0.0],["2010-07-12",146546.7478,149117.7434,142690.2544,145261.25,1.0],["2010-07-13",149117.7528,149117.7528,140119.2678,141404.7656,1.0],["2010-07-14",146546.7614,147832.2593,141404.7698,143975.7656,1.0],["2010-07-15",143975.7737,149117.7656,141404.7777,149117.7656,1.0],["2010-07-16",143975.7614,149117.7528,137548.272,141404.7656,2.0],["2010-07-19",140119.2751,140119.2751,136262.7812,136262.7812,1.0],["2010-07-20",146546.7753,146546.7753,136262.7911,142690.2812,1.0],["2010-07-21",142690.2569,145261.2525,137548.2656,137548.2656,0.0],["2010-07-22",138833.774,145261.2635,137548.2761,143975.7656,1.0],["2010-07-23",143975.7275,156830.7031,141404.7323,156830.7031,3.0],["2010-07-26",156830.7031,163258.191,147832.2202,156830.7031,2.0],["2010-07-27",159401.7758,159401.7758,152974.2849,155545.2812,1.0],["2010-07-28",151688.7479,154259.7436,149117.7521,150403.25,0.0],["2010-07-29",155545.2415,155545.2415,149117.7521,150403.25,1.0],["2010-07-30",149117.7656,149117.7656,142690.2757,149117.7656,0.0],["2010-08-02",146546.7564,151688.7479,143975.7607,150403.25,1.0],["2010-08-03",152974.2413,152974.2413,143975.7565,147832.25,1.0],["2010-08-04",146546.7614,149117.7573,141404.7698,143975.7656,1.0],["2010-08-05",147832.2593,147832.2593,142690.2677,143975.7656,1.0],["2010-08-06",143975.7656,145261.2635,141404.7698,143975.7656,0.0],["2010-08-09",145261.2525,146546.7503,134977.27,137548.2656,2.0],["2010-08-10",137548.272,141404.7656,136262.7741,141404.7656,1.0],["2010-08-11",137548.2792,141404.773,136262.7812,136262.7812,1.0],["2010-08-12",136262.7792,138833.775,134977.2812,134977.2812,1.0],["2010-08-13",134977.27,138833.7634,134977.27,137548.2656,0.0],["2010-08-16",137548.2771,142690.2687,134977.2812,134977.2812,1.0],["2010-08-17",137548.2833,141404.7772,136262.7853,138833.7812,1.0],["2010-08-18",141404.7656,143975.7614,136262.7741,141404.7656,1.0],["2010-08-19",141404.7772,141404.7772,136262.7853,138833.7812,0.0],["2010-08-20",138833.7728,138833.7728,133691.7812,133691.7812,1.0],["2010-08-23",137548.2771,140119.2729,134977.2812,134977.2812,1.0],["2010-08-24",134977.2707,136262.7685,116980.3012,119551.2969,5.0],["2010-08-25",118265.8047,124693.2941,118265.8047,118265.8047,3.0],["2010-08-26",118265.8047,123407.7962,116980.3068,118265.8047,2.0],["2010-08-27",116980.3168,124693.3047,116980.3168,124693.3047,2.0],["2010-08-30",124693.2904,125978.7882,119551.299,120836.7969,1.0],["2010-08-31",120836.8067,124693.3006,120836.8067,122122.3047,1.0],["2010-09-01",125978.7882,125978.7882,120836.7969,120836.7969,1.0],["2010-09-02",123407.8125,131120.8008,120836.8164,128549.8047,1.0],["2010-09-03",131120.8143,133691.8107,125978.8216,132406.3125,1.0],["2010-09-07",128549.7986,128549.7986,120836.8107,124693.3047,1.0],["2010-09-08",124693.2933,127264.2891,124693.2933,127264.2891,0.0],["2010-09-09",127264.3028,132406.2949,123407.8088,131120.7969,2.0],["2010-09-10",132406.2834,133691.7812,128549.7897,133691.7812,1.0],["2010-09-13",134977.2812,141404.7708,133691.7833,134977.2812,1.0],["2010-09-14",138833.7699,141404.7656,136262.7741,141404.7656,1.0],["2010-09-15",141404.7772,141404.7772,136262.7853,138833.7812,0.0],["2010-09-16",141404.773,141404.773,136262.7812,136262.7812,1.0],["2010-09-17",136262.7812,138833.7771,136262.7812,136262.7812,0.0],["2010-09-20",136262.7853,138833.7812,132406.2914,138833.7812,0.0],["2010-09-21",138833.7634,138833.7634,132406.2744,137548.2656,0.0],["2010-09-22",141404.7998,141404.7998,128549.818,132406.3125,1.0],["2010-09-23",132406.2805,132406.2805,127264.2891,127264.2891,1.0],["2010-09-24",128549.7869,128549.7869,125978.7912,127264.2891,1.0],["2010-09-27",132406.2785,140119.2656,128549.785,140119.2656,1.0],["2010-09-28",142690.2812,142690.2812,134977.2931,142690.2812,1.0],["2010-09-29",142690.2718,147832.2636,136262.7821,146546.7656,1.0],["2010-09-30",147832.2734,147832.2734,138833.7872,142690.2812,1.0],["2010-10-01",142690.2613,142690.2613,138833.7678,140119.2656,2.0],["2010-10-04",142690.2587,147832.25,137548.2674,147832.25,1.0],["2010-10-05",149117.7432,154259.7344,143975.7521,154259.7344,2.0],["2010-10-06",154259.76,163258.246,150403.266,160687.25,3.0],["2010-10-07",160687.25,165829.242,151688.764,160687.25,4.0],["2010-10-08",160687.2637,161972.7618,156830.7694,159401.7656,0.0],["2010-10-11",161972.7618,161972.7618,155545.2713,159401.7656,1.0],["2010-10-12",159401.7758,159401.7758,146546.7939,155545.2812,1.0],["2010-10-13",155545.2233,158116.2188,154259.7256,158116.2188,1.0],["2010-10-14",160687.2637,160687.2637,150403.2789,159401.7656,1.0],["2010-10-15",160687.2142,160687.2142,152974.2279,158116.2188,1.0],["2010-10-18",160687.2386,167114.7281,156830.7448,163258.2344,2.0],["2010-10-19",158116.2007,163258.191,150403.2153,156830.7031,1.0],["2010-10-20",154259.76,163258.246,151688.764,160687.25,1.0],["2010-10-21",156830.721,160687.2142,152974.2279,158116.2188,0.0],["2010-10-22",158116.254,160687.25,154259.76,160687.25,1.0],["2010-10-25",161972.7425,167114.7344,156830.7507,167114.7344,1.0],["2010-10-26",165829.271,173542.2603,160687.2781,169685.7656,5.0],["2010-10-27",170971.2486,170971.2486,158116.2675,159401.7656,1.0],["2010-10-28",165829.205,165829.205,156830.721,158116.2188,0.0],["2010-10-29",163258.2096,163258.2096,150403.2325,158116.2188,1.0],["2010-11-01",159401.7165,160687.2142,155545.2233,158116.2188,1.0],["2010-11-02",160687.1958,160687.1958,152974.2104,156830.7031,1.0],["2010-11-03",161972.6934,161972.6934,154259.708,156830.7031,0.0],["2010-11-04",158116.272,158116.272,151688.7812,151688.7812,2.0],["2010-11-05",150403.241,158116.2277,150403.241,154259.7344,1.0],["2010-11-08",154259.708,159401.6983,152974.2104,156830.7031,1.0],["2010-11-09",158116.272,158116.272,151688.7812,151688.7812,1.0],["2010-11-10",151688.7302,159401.7165,151688.7302,158116.2188,2.0],["2010-11-11",155545.2812,155545.2812,147832.2921,155545.2812,1.0],["2010-11-12",155545.2056,156830.7031,151688.7129,156830.7031,1.0],["2010-11-15",158116.2007,158116.2007,151688.7129,156830.7031,1.0],["2010-11-16",156830.7393,156830.7393,147832.2543,150403.25,2.0],["2010-11-17",142690.2569,143975.7547,134977.27,137548.2656,2.0],["2010-11-18",138833.7872,145261.2773,134977.2931,142690.2812,2.0],["2010-11-19",141404.7591,145261.2525,136262.7678,137548.2656,1.0],["2010-11-22",134977.2931,143975.7793,134977.2931,142690.2812,1.0],["2010-11-23",136262.777,141404.7686,133691.7812,133691.7812,1.0],["2010-11-24",133691.8107,141404.7998,131120.8143,132406.3125,1.0],["2010-11-26",131120.7969,132406.2949,131120.7969,131120.7969,0.0],["2010-11-29",136262.7889,136262.7889,128549.8009,131120.7969,1.0],["2010-11-30",131120.8008,133691.7969,125978.8086,128549.8047,1.0],["2010-12-01",131120.8143,132406.3125,128549.818,132406.3125,1.0],["2010-12-02",132406.2929,132406.2929,128549.7989,129835.2969,0.0],["2010-12-03",128549.818,136262.807,128549.818,132406.3125,1.0],["2010-12-06",138833.7728,140119.2707,132406.2834,133691.7812,1.0],["2010-12-07",134977.2909,138833.7849,131120.7969,131120.7969,1.0],["2010-12-08",132406.2949,134977.2909,129835.2989,131120.7969,0.0],["2010-12-09",132406.3125,132406.3125,129835.3161,132406.3125,1.0],["2010-12-10",133691.7854,136262.7812,133691.7854,136262.7812,0.0],["2010-12-13",138833.7728,138833.7728,132406.2834,133691.7812,0.0],["2010-12-14",136262.793,137548.291,127264.3066,128549.8047,3.0],["2010-12-15",128549.8087,129835.3068,125978.8125,125978.8125,1.0],["2010-12-16",125978.8125,128549.8087,124693.3144,125978.8125,1.0],["2010-12-17",124693.3068,131120.7969,124693.3068,131120.7969,1.0],["2010-12-20",128549.8047,129835.3027,125978.8086,128549.8047,1.0],["2010-12-21",128549.7986,129835.2966,123407.8067,124693.3047,2.0],["2010-12-22",123407.7926,125978.7882,120836.7969,120836.7969,2.0],["2010-12-23",120836.7947,123407.7903,119551.2969,119551.2969,1.0],["2010-12-27",123407.7857,123407.7857,116980.2969,116980.2969,1.0],["2010-12-28",116980.3183,119551.3143,113123.8243,115694.8203,2.0],["2010-12-29",115694.8055,123407.7926,114409.3077,120836.7969,1.0],["2010-12-30",118265.8012,122122.2947,118265.8012,120836.7969,2.0],["2010-12-31",122122.2983,122122.2983,118265.8047,118265.8047,2.0],["2011-01-03",122122.2913,123407.7891,119551.2957,123407.7891,1.0],["2011-01-04",124693.2933,127264.2891,122122.2976,127264.2891,1.0],["2011-01-05",127264.3106,132406.3029,124693.3144,125978.8125,1.0],["2011-01-06",124693.2941,125978.7919,118265.8047,118265.8047,2.0],["2011-01-07",118265.8047,120836.8004,115694.8089,118265.8047,1.0],["2011-01-10",118265.7991,120836.7947,114409.3056,119551.2969,1.0],["2011-01-11",120836.7969,122122.2947,119551.299,120836.7969,1.0],["2011-01-12",122122.2947,124693.2904,120836.7969,120836.7969,1.0],["2011-01-13",122122.2947,122122.2947,119551.299,120836.7969,0.0],["2011-01-14",123407.8026,123407.8026,116980.3129,122122.3047,1.0],["2011-01-18",123407.7891,124693.2869,122122.2913,123407.7891,1.0],["2011-01-19",119551.2924,122122.2879,116980.2969,116980.2969,1.0],["2011-01-20",116980.3012,122122.2925,116980.3012,119551.2969,7.0],["2011-01-21",120836.8004,122122.2983,115694.8089,118265.8047,1.0],["2011-01-24",118265.8012,120836.7969,116980.3034,120836.7969,1.0],["2011-01-25",116980.3068,120836.8004,116980.3068,118265.8047,0.0],["2011-01-26",119551.299,120836.7969,118265.8012,120836.7969,1.0],["2011-01-27",120836.7947,120836.7947,118265.7991,119551.2969,0.0],["2011-01-28",118265.7946,120836.7902,115694.7991,116980.2969,1.0],["2011-01-31",115694.8203,118265.8163,111838.3263,115694.8203,2.0],["2011-02-01",114409.3119,114409.3119,106696.3245,109267.3203,3.0],["2011-02-02",109267.3103,110552.808,107981.8125,107981.8125,1.0],["2011-02-03",107981.834,107981.834,106696.3359,106696.3359,1.0],["2011-02-04",104125.3296,105410.8275,97697.8401,100268.8359,3.0],["2011-02-07",105410.826,106696.3239,97697.8387,104125.3281,1.0],["2011-02-08",102839.8399,106696.3339,101554.3419,105410.8359,1.0],["2011-02-09",102839.8302,106696.3239,102839.8302,104125.3281,0.0],["2011-02-10",104125.3379,109267.3299,101554.3419,105410.8359,1.0],["2011-02-11",105410.8267,114409.3119,104125.3288,109267.3203,1.0],["2011-02-14",110552.8301,113123.8261,109267.3321,111838.3281,1.0],["2011-02-15",113123.8301,114409.3281,107981.8378,114409.3281,1.0],["2011-02-16",114409.3281,114409.3281,110552.8339,114409.3281,0.0],["2011-02-17",113123.8239,113123.8239,105410.8359,105410.8359,1.0],["2011-02-18",105410.817,109267.3103,105410.817,107981.8125,0.0],["2011-02-22",104125.3281,106696.3239,102839.8302,104125.3281,1.0],["2011-02-23",102839.8302,105410.826,102839.8302,104125.3281,1.0],["2011-02-24",102839.8438,104125.3418,102839.8438,102839.8438,1.0],["2011-02-25",102839.8302,105410.826,101554.3324,104125.3281,1.0],["2011-02-28",105410.8297,105410.8297,101554.3359,101554.3359,0.0],["2011-03-01",101554.3317,101554.3317,97697.8381,98983.3359,2.0],["2011-03-02",98983.3293,100268.8271,93841.3382,95126.8359,1.0],["2011-03-03",96412.3402,98983.3359,95126.8423,98983.3359,2.0],["2011-03-04",100268.8396,100268.8396,95126.8479,97697.8438,0.0],["2011-03-07",100268.8271,100268.8271,93841.3382,95126.8359,1.0],["2011-03-08",95126.8359,96412.3337,95126.8359,95126.8359,0.0],["2011-03-09",98983.3293,98983.3293,95126.8359,95126.8359,0.0],["2011-03-10",96412.3438,97697.8417,95126.8458,96412.3438,1.0],["2011-03-11",93841.3512,96412.3471,86128.3635,88699.3594,2.0],["2011-03-14",89984.8594,95126.8513,88699.3614,89984.8594,0.0],["2011-03-15",84842.8651,84842.8651,77129.8774,83557.3672,1.0],["2011-03-16",80986.375,87413.8651,80986.375,80986.375,1.0],["2011-03-17",80986.375,84842.869,80986.375,80986.375,0.0],["2011-03-18",82271.879,82271.879,79700.8828,79700.8828,1.0],["2011-03-21",79700.8733,84842.8651,79700.8733,83557.3672,1.0],["2011-03-22",83557.3672,84842.8651,82271.8692,83557.3672,0.0],["2011-03-23",83557.3846,86128.381,82271.8864,84842.8828,1.0],["2011-03-24",82271.8692,86128.3631,82271.8692,83557.3672,0.0],["2011-03-25",82271.873,84842.869,80986.375,80986.375,0.0],["2011-03-28",80986.3693,83557.3651,80986.3693,82271.8672,0.0],["2011-03-29",83557.3651,83557.3651,80986.3693,82271.8672,1.0],["2011-03-30",84842.869,84842.869,79700.877,80986.375,0.0],["2011-03-31",83557.3418,83557.3418,77129.854,78415.3516,0.0],["2011-04-01",75844.3694,83557.3561,74558.8716,77129.8672,1.0],["2011-04-04",77129.8866,80986.3809,77129.8866,79700.8828,0.0],["2011-04-05",77129.8888,79700.8851,71987.8962,75844.3906,1.0],["2011-04-06",74558.8589,79700.8491,71987.8637,78415.3516,1.0],["2011-04-07",75844.3564,79700.8491,73273.3613,78415.3516,0.0],["2011-04-08",78415.3516,79700.8491,74558.8589,78415.3516,0.0],["2011-04-11",77129.8888,79700.8851,74558.8925,75844.3906,1.0],["2011-04-12",74558.8828,77129.8788,73273.3848,74558.8828,0.0],["2011-04-13",73273.3828,75844.3787,71987.8849,73273.3828,0.0],["2011-04-14",73273.3943,77129.8888,71987.8962,75844.3906,0.0],["2011-04-15",73273.3828,77129.8766,73273.3828,73273.3828,0.0],["2011-04-18",77129.8744,77129.8744,71987.8828,71987.8828,1.0],["2011-04-19",71987.8866,75844.3805,68131.3927,69416.8906,1.0],["2011-04-20",68131.3927,70702.3886,68131.3927,69416.8906,1.0],["2011-04-21",69416.8849,73273.3786,68131.3871,70702.3828,1.0],["2011-04-25",73273.3848,77129.8788,69416.8909,74558.8828,1.0],["2011-04-26",74558.8825,77129.8785,69416.8906,69416.8906,1.0],["2011-04-27",73273.3824,74558.8803,68131.3906,68131.3906,0.0],["2011-04-28",68131.3871,71987.8807,66845.8892,70702.3828,1.0],["2011-04-29",70702.3886,70702.3886,66845.8947,69416.8906,1.0],["2011-05-02",66845.8964,69416.8925,64274.9004,65560.3984,1.0],["2011-05-03",65560.4004,69416.8945,64274.9023,64274.9023,1.0],["2011-05-04",65560.4024,65560.4024,62989.4062,62989.4062,1.0],["2011-05-05",62989.3923,64274.8901,57847.4011,61703.8945,1.0],["2011-05-06",60418.3984,60418.3984,59132.9006,60418.3984,1.0],["2011-05-09",59132.8989,65560.3879,59132.8989,61703.8945,0.0],["2011-05-10",62989.3941,62989.3941,59132.9006,60418.3984,0.0],["2011-05-11",61703.8963,61703.8963,59132.9006,60418.3984,0.0],["2011-05-12",61703.8945,61703.8945,59132.8989,61703.8945,0.0],["2011-05-13",61703.9062,64274.9023,59132.9102,64274.9023,1.0],["2011-05-16",61703.8963,61703.8963,60418.3984,60418.3984,0.0],["2011-05-17",60418.3984,64274.892,55276.4071,60418.3984,1.0],["2011-05-18",56561.9023,64274.889,56561.9023,56561.9023,0.0],["2011-05-19",57847.4102,59132.9082,56561.9122,57847.4102,0.0],["2011-05-20",56561.9018,61703.8929,53990.9062,53990.9062,1.0],["2011-05-23",55276.404,56561.9018,53990.9062,53990.9062,0.0],["2011-05-24",56561.9041,56561.9041,53990.9084,55276.4062,0.0],["2011-05-25",55276.4062,56561.9041,53990.9084,55276.4062,0.0],["2011-05-26",55276.4046,56561.9023,55276.4046,56561.9023,0.0],["2011-05-27",56561.9018,56561.9018,53990.9062,53990.9062,0.0],["2011-05-31",53990.9084,56561.9041,53990.9084,55276.4062,0.0],["2011-06-01",56561.912,56561.912,52705.418,52705.418,0.0],["2011-06-02",55276.4062,56561.9041,52705.4106,55276.4062,0.0],["2011-06-03",52705.4106,56561.9041,52705.4106,55276.4062,0.0],["2011-06-06",52705.418,53990.916,52705.418,52705.418,0.0],["2011-06-07",52705.4085,53990.9062,52705.4085,53990.9062,1.0],["2011-06-08",56561.9095,56561.9095,47563.4239,48848.9219,1.0],["2011-06-09",50134.4135,51419.9113,44992.4224,47563.418,1.0],["2011-06-10",47563.4257,48848.9237,43706.9317,44992.4297,0.0],["2011-06-13",43706.9396,46277.9361,42421.4414,42421.4414,1.0],["2011-06-14",42421.4242,46277.9173,41135.9265,43706.9219,0.0],["2011-06-15",43706.9317,44992.4297,43706.9317,44992.4297,0.0],["2011-06-16",42421.4337,46277.9277,42421.4337,44992.4297,0.0],["2011-06-17",44992.4297,44992.4297,42421.4337,44992.4297,0.0],["2011-06-20",44992.4196,44992.4196,42421.4242,43706.9219,0.0],["2011-06-21",43706.9219,44992.4196,43706.9219,43706.9219,0.0],["2011-06-22",44992.4297,50134.4217,44992.4297,44992.4297,1.0],["2011-06-23",46277.9277,46277.9277,42421.4337,44992.4297,0.0],["2011-06-24",44992.4379,44992.4379,42421.4414,42421.4414,0.0],["2011-06-27",51419.9219,51419.9219,51419.9219,51419.9219,0.0],["2011-06-28",51419.9081,51419.9081,44563.9204,51162.8086,0.0],["2011-06-29",50991.4119,50991.4119,45506.6214,50220.1133,0.0],["2011-06-30",50562.918,51419.9166,50562.918,50562.918,0.0],["2011-07-01",50562.9204,50648.6203,44649.6297,48163.3242,1.0],["2011-07-05",44563.9336,55276.4176,42678.5364,44049.7344,3.0],["2011-07-06",42849.9276,43535.5264,41821.5293,42078.6289,1.0],["2011-07-07",42849.9336,42849.9336,42678.5339,42849.9336,0.0],["2011-07-08",42849.9313,42849.9313,38650.638,38993.4375,0.0],["2011-07-11",38564.9407,47134.9275,35136.946,35565.4453,1.0],["2011-07-12",34279.9438,34879.8429,31109.049,32908.7461,2.0],["2011-07-13",32480.2532,35136.9493,31109.0551,33594.3516,1.0],["2011-07-14",33251.5521,34022.8509,33165.8522,33594.3516,0.0],["2011-07-15",33508.6378,33508.6378,31708.9411,32823.0391,0.0],["2011-07-18",32651.6441,34794.1404,32137.445,33765.7422,1.0],["2011-07-19",32994.4466,32994.4466,31451.8491,32565.9473,0.0],["2011-07-20",31708.95,34708.4453,31708.95,34708.4453,0.0],["2011-07-21",35565.4406,39850.4334,34365.6426,38822.0352,1.0],["2011-07-22",37965.0402,50477.2205,37965.0402,47134.9258,2.0],["2011-07-25",42849.9306,46706.4244,41478.7329,45849.4258,1.0],["2011-07-26",42849.9305,65388.9939,42849.9305,50562.918,1.0],["2011-07-27",59132.9039,59132.9039,47134.9234,49020.3203,1.0],["2011-07-28",46706.427,46706.427,44992.4297,44992.4297,0.0],["2011-07-29",44992.4336,46277.9317,41478.7388,43964.0352,0.0],["2011-08-01",43364.1295,43449.8294,41735.8322,43278.4297,0.0],["2011-08-02",41221.6335,41221.6335,41135.9336,41135.9336,0.0],["2011-08-03",41135.9346,41135.9346,33422.9468,36336.7422,0.0],["2011-08-04",41564.4287,42849.9265,36422.4375,36422.4375,0.0],["2011-08-05",31966.0469,34194.2432,31280.448,32223.1465,1.0],["2011-08-08",31880.3516,31880.3516,23224.6647,25709.9609,1.0],["2011-08-09",29994.9558,29994.9558,27766.7591,27852.459,1.0],["2011-08-10",28709.4584,28709.4584,26566.9615,27766.7598,1.0],["2011-08-11",28195.2553,31537.55,28195.2553,30080.6523,0.0],["2011-08-12",31194.7514,33765.7474,30509.1524,33080.1484,0.0],["2011-08-15",30080.6556,33851.45,30080.6556,30166.3555,1.0],["2011-08-16",30423.4495,32994.4452,30423.4495,32223.1465,0.0],["2011-08-17",32223.1465,32223.1465,32223.1465,32223.1465,0.0],["2011-08-18",31023.3535,31280.4532,29223.6562,29737.8555,0.0],["2011-08-19",29909.2481,29909.2481,24852.9568,26995.4531,1.0],["2011-08-22",26995.4531,26995.4531,26995.4531,26995.4531,0.0],["2011-08-23",26566.957,26566.957,26566.957,26566.957,0.0],["2011-08-24",28366.6515,33851.4421,25709.9561,30851.9473,1.0],["2011-08-25",28109.5567,33251.5487,27509.6576,29137.9551,1.0],["2011-08-26",27595.3625,31537.5572,27595.3625,28195.2617,0.0],["2011-08-29",30594.8604,32394.5581,30423.4606,31708.959,0.0],["2011-08-30",31708.9452,40364.6303,31708.9452,34365.6406,1.0],["2011-08-31",38564.9392,40364.6364,32737.3484,34708.4453,1.0],["2011-09-01",34708.446,37879.3411,34279.9467,36679.543,0.0],["2011-09-02",35136.9452,35136.9452,32737.349,33080.1484,1.0],["2011-09-06",32308.8438,34279.9403,32308.8438,32308.8438,0.0],["2011-09-07",33680.0422,38479.234,30423.4478,36422.4375,1.0],["2011-09-08",36422.4521,36422.4521,35051.2539,35051.2539,0.0],["2011-09-09",35565.4415,37793.6378,34279.9436,36079.6406,0.0],["2011-09-12",35136.9434,35394.043,32651.6474,35394.043,0.0],["2011-09-13",33337.2458,37965.0383,33337.2458,36508.1406,0.0],["2011-09-14",38993.4369,39764.7356,36850.9403,39079.1367,1.0],["2011-09-15",38479.2415,39764.7396,35051.2467,37022.3438,3.0],["2011-09-16",35993.9434,37365.1413,35993.9434,37279.4414,0.0],["2011-09-19",35822.5423,37879.339,35308.3432,35908.2422,0.0],["2011-09-20",36336.7483,36336.7483,32994.453,34022.8516,0.0],["2011-09-21",33251.548,35736.8442,30252.0527,30252.0527,0.0],["2011-09-22",30252.0483,35136.9399,30252.0483,30851.9473,0.0],["2011-09-23",33851.4446,33851.4446,31708.9481,33422.9453,0.0],["2011-09-26",28023.8528,33851.4429,28023.8528,31280.4473,1.0],["2011-09-27",29737.8511,31880.3476,27852.4542,31366.1484,1.0],["2011-09-28",29052.2591,31194.7561,27766.7609,29395.0586,1.0],["2011-09-29",29480.7539,31623.2505,28023.8562,28966.5547,0.0],["2011-09-30",31109.052,31109.052,27252.5579,27338.2578,1.0],["2011-10-03",27252.5579,28880.8554,25709.9603,25795.6602,1.0],["2011-10-04",29566.4551,29566.4551,24852.9622,25709.9609,0.0],["2011-10-05",25624.2584,26395.5572,24852.9597,25281.459,1.0],["2011-10-06",24767.2624,25881.3607,23995.9635,25709.9609,0.0],["2011-10-07",25538.557,25538.557,23910.2598,23910.2598,0.0],["2011-10-10",25195.7565,25452.856,23910.2587,25110.0566,0.0],["2011-10-11",25195.7591,25538.5586,24081.6609,25281.459,1.0],["2011-10-12",24081.6606,31966.0477,24081.6606,27681.0547,1.0],["2011-10-13",26909.7533,27509.6522,25281.4561,26995.4531,0.0],["2011-10-14",27681.0544,31280.4485,27681.0544,30594.8496,1.0],["2011-10-17",30252.0527,30252.0527,28623.7552,28966.5547,0.0],["2011-10-18",29909.2532,29994.9531,26824.058,28966.5547,0.0],["2011-10-19",26566.957,27852.455,26481.2572,26566.957,0.0],["2011-10-20",25967.06,29909.2539,25967.06,28880.8555,1.0],["2011-10-21",28880.8555,28880.8555,28880.8555,28880.8555,0.0],["2011-10-24",28966.5553,29137.9551,28966.5553,29137.9551,0.0],["2011-10-25",29137.9536,29137.9536,26395.558,27252.5566,0.0],["2011-10-26",27852.459,27852.459,27852.459,27852.459,0.0],["2011-10-27",26909.7604,27852.459,26052.7616,27852.459,0.0],["2011-10-28",26052.7585,27681.056,26052.7585,27252.5566,0.0],["2011-10-31",27338.2579,29137.9551,27252.558,29137.9551,0.0],["2011-11-01",28880.8576,28880.8576,26052.7617,26052.7617,0.0],["2011-11-02",27338.2604,28195.2591,25967.0624,27766.7598,0.0],["2011-11-03",28109.5527,28109.5527,26052.7562,28109.5527,0.0],["2011-11-04",28023.8587,28023.8587,26224.1614,27852.459,0.0],["2011-11-07",26738.3575,27852.4557,25967.0587,27252.5566,0.0],["2011-11-08",26566.9557,26566.9557,25967.0567,26481.2559,0.0],["2011-11-09",25881.3607,26566.9596,25881.3607,26224.1602,0.0],["2011-11-10",24081.6647,27338.2599,24081.6647,25024.3633,1.0],["2011-11-11",24595.8558,27681.0503,24595.8558,25881.3535,2.0],["2011-11-14",26481.2559,26995.455,25367.1577,26481.2559,0.0],["2011-11-15",25967.0593,26138.459,24681.5613,26138.459,1.0],["2011-11-16",26995.4576,26995.4576,26138.459,26138.459,0.0],["2011-11-17",25795.6562,26824.0545,25452.8568,25538.5566,0.0],["2011-11-18",26824.0606,26824.0606,24595.8639,26052.7617,0.0],["2011-11-21",25452.856,25709.9556,24938.6569,25110.0566,2.0],["2011-11-22",25452.8639,26138.4629,24081.6659,25624.2637,0.0],["2011-11-23",24938.6595,25538.5585,23738.8614,24510.1602,0.0],["2011-11-25",24510.1634,24938.6628,24167.3639,24852.9629,1.0],["2011-11-28",25624.254,25881.3535,24852.9554,25881.3535,1.0],["2011-11-29",24852.9576,25452.8565,23653.1596,24253.0586,0.0],["2011-11-30",25967.0586,25967.0586,24253.0613,25967.0586,0.0],["2011-12-01",24167.3633,25709.9609,22453.3659,25709.9609,1.0],["2011-12-02",25110.0605,25110.0605,22367.6648,23567.4629,0.0],["2011-12-05",22796.1654,24767.2624,22710.4655,23653.1641,1.0],["2011-12-06",23138.9629,25195.7596,23138.9629,23138.9629,0.0],["2011-12-07",22539.0632,23910.261,21853.4643,23224.6621,0.0],["2011-12-08",23653.1648,23653.1648,22024.8672,22024.8672,1.0],["2011-12-09",21424.9668,25195.761,21424.9668,21939.166,0.0],["2011-12-12",21939.1653,21939.1653,20739.3672,20739.3672,1.0],["2011-12-13",21510.6673,21510.6673,20739.3685,20825.0684,0.0],["2011-12-14",21596.3632,21596.3632,20825.0645,21339.2637,0.0],["2011-12-15",20653.6663,23567.4616,20653.6663,23481.7617,0.0],["2011-12-16",22881.8637,22881.8637,18939.6699,18939.6699,3.0],["2011-12-19",19368.17,23995.9628,18939.6706,20910.7676,3.0],["2011-12-20",22024.8637,23653.161,19368.1681,20139.4668,1.0],["2011-12-21",20653.6664,20653.6664,18082.6706,18254.0703,1.0],["2011-12-22",18082.6725,20825.0684,17825.5729,20825.0684,1.0],["2011-12-23",19968.0664,20996.4647,19968.0664,20225.166,1.0],["2011-12-27",19968.0682,21767.7653,17825.5716,17911.2715,0.0],["2011-12-28",17911.2715,17911.2715,17054.2728,17654.1719,1.0],["2011-12-29",16797.1704,19796.6651,16797.1704,18853.9668,2.0],["2011-12-30",19710.9701,19710.9701,17825.5729,18511.1719,1.0],["2012-01-03",19453.8678,19453.8678,17482.7711,19368.168,0.0],["2012-01-04",20139.4672,23481.7617,19368.1684,23481.7617,1.0],["2012-01-05",23481.7617,23567.4616,20225.167,23481.7617,1.0],["2012-01-06",19710.9661,23396.0598,19710.9661,22710.4609,2.0],["2012-01-09",23567.4622,23824.5618,22281.9643,23138.9629,1.0],["2012-01-10",21682.0657,23310.3632,20396.5678,21510.666,0.0],["2012-01-11",21424.9631,22967.5605,20482.2648,22710.4609,1.0],["2012-01-12",22710.4635,22710.4635,22281.9642,22624.7637,0.0],["2012-01-13",22967.5615,22967.5615,20996.4648,20996.4648,1.0],["2012-01-17",21424.9647,22539.0628,19796.6674,20139.4668,1.0],["2012-01-18",20567.9695,20567.9695,18425.4727,18425.4727,1.0],["2012-01-19",19196.7696,21082.1666,18853.9702,20739.3672,2.0],["2012-01-20",20739.3665,21082.1659,19625.2683,20310.8672,0.0],["2012-01-23",20482.2639,20482.2639,18853.9668,18853.9668,2.0],["2012-01-24",19282.4667,20482.2647,18511.1681,19025.3672,1.0],["2012-01-25",19539.5663,19882.3657,18511.1681,19025.3672,1.0],["2012-01-26",19625.2688,19625.2688,18682.5703,18682.5703,0.0],["2012-01-27",19282.4707,19282.4707,18168.3724,18511.1719,0.0],["2012-01-30",19025.3724,19196.7721,18596.873,19111.0723,2.0],["2012-01-31",18768.2702,19196.7695,18511.1706,18682.5703,1.0],["2012-02-01",19539.5716,19539.5716,18596.873,19111.0723,1.0],["2012-02-02",18596.8717,19111.071,18082.6725,18511.1719,1.0],["2012-02-03",18596.8699,19539.5684,18596.8699,19539.5684,4.0],["2012-02-06",19196.7663,22281.9609,19111.0665,22281.9609,7.0],["2012-02-07",23995.9628,24338.7623,20310.8685,21424.9668,6.0],["2012-02-08",21424.9668,23224.664,21082.1674,22196.2656,3.0],["2012-02-09",22281.9661,26138.4603,22281.9661,25709.9609,5.0],["2012-02-10",25709.9575,25709.9575,23396.0613,24338.7598,2.0],["2012-02-13",24681.5604,24681.5604,23138.9629,23138.9629,1.0],["2012-02-14",23824.5601,29137.9512,23138.9612,24938.6582,23.0],["2012-02-15",29309.3533,32994.4474,25452.8594,25967.0586,50.0],["2012-02-16",26138.4515,29137.946,25709.9523,27166.8496,8.0],["2012-02-17",29137.9544,29137.9544,27423.9571,28966.5547,4.0],["2012-02-21",29480.7619,31966.0587,28709.4629,31708.959,4.0],["2012-02-22",32994.4552,36936.6499,31708.9569,36251.0508,11.0],["2012-02-23",36593.8423,37108.0415,33851.4467,34708.4453,5.0],["2012-02-24",34194.2369,34537.0362,32223.1405,33851.4375,5.0],["2012-02-27",32823.0495,35308.3457,29223.655,32737.3496,6.0],["2012-02-28",31280.4513,35565.4446,31280.4513,34108.5469,2.0],["2012-02-29",33594.3426,34965.5402,30252.0483,30851.9473,2.0],["2012-03-01",30851.9473,31280.4466,28623.7511,31109.0469,1.0],["2012-03-02",30423.4531,30423.4531,27338.2578,28366.6562,2.0],["2012-03-05",28366.6582,28966.5573,26909.7604,27852.459,2.0],["2012-03-06",26481.2622,28280.9597,26481.2622,27938.1602,0.0],["2012-03-07",29223.6583,29223.6583,27338.261,27938.1602,1.0],["2012-03-08",26481.2568,30509.1502,26481.2568,28709.4531,1.0],["2012-03-09",28709.4557,30166.3535,28709.4557,29137.9551,1.0],["2012-03-12",30080.6543,34022.8483,29909.2546,32137.4512,2.0],["2012-03-13",32051.7473,32737.3462,30594.8497,31366.1484,1.0],["2012-03-14",31366.1478,32565.9458,31366.1478,31451.8477,0.0],["2012-03-15",31366.1492,32651.6471,30851.95,32565.9473,1.0],["2012-03-16",33851.4518,34279.9512,32737.3534,34022.8516,1.0],["2012-03-19",33851.4426,33851.4426,33080.1439,33165.8438,0.0],["2012-03-20",33422.9408,34194.2394,33080.1414,33508.6406,1.0],["2012-03-21",33251.5455,34108.5441,32051.7474,32394.5469,1.0],["2012-03-22",32137.448,33851.4452,30423.4507,32565.9473,1.0],["2012-03-23",31366.1456,31623.2452,30423.4473,30423.4473,0.0],["2012-03-26",30766.2513,30851.9511,29652.153,30080.6523,1.0],["2012-03-27",28109.5553,28366.6549,26309.8581,27252.5566,6.0],["2012-03-28",27595.3581,29052.2559,27081.1589,29052.2559,1.0],["2012-03-29",27423.9577,28880.8555,27081.1582,28880.8555,1.0],["2012-03-30",28452.3555,28452.3555,25709.9598,28452.3555,1.0],["2012-04-02",27509.6543,28366.6529,27509.6543,27509.6543,0.0],["2012-04-03",27509.6543,27509.6543,27509.6543,27509.6543,0.0],["2012-04-04",26395.5573,27766.7551,26224.1576,26309.8574,1.0],["2012-04-05",26224.1563,26738.3555,26224.1563,26738.3555,0.0],["2012-04-09",26652.6506,27166.8496,25709.9523,27166.8496,0.0],["2012-04-10",26824.0534,26995.4531,26738.3536,26995.4531,0.0],["2012-04-11",27166.8554,34279.9438,27166.8554,32394.5469,7.0],["2012-04-12",34279.9466,40707.4366,32480.2494,34622.7461,25.0],["2012-04-13",34794.1431,34794.1431,32223.1473,33937.1445,4.0],["2012-04-16",34451.3428,34794.1422,32223.1465,32223.1465,1.0],["2012-04-17",33680.0448,34194.244,32651.6465,32908.7461,0.0],["2012-04-18",34622.7415,34708.4413,32223.1455,34194.2422,1.0],["2012-04-19",34708.4446,35308.3437,33765.7461,34279.9453,1.0],["2012-04-20",34622.7412,34622.7412,32137.4454,32651.6445,0.0],["2012-04-23",32137.4504,32137.4504,28280.9564,28880.8555,3.0],["2012-04-24",28366.6556,31708.9504,27166.8575,28966.5547,0.0],["2012-04-25",29395.0506,31280.4474,27595.3536,28109.5527,0.0],["2012-04-26",28452.3581,28623.7578,27081.1601,27852.459,1.0],["2012-04-27",26995.4525,31023.3455,26738.353,29994.9473,0.0],["2012-04-30",29652.1597,29652.1597,28109.5618,28195.2617,1.0],["2012-05-01",28195.2565,29823.554,28195.2565,29137.9551,0.0],["2012-05-02",29480.7545,31366.1516,27081.1582,27338.2578,2.0],["2012-05-03",27338.2565,28709.4543,26995.457,27252.5566,1.0],["2012-05-04",26995.4557,27681.0546,26652.6563,26909.7559,1.0],["2012-05-07",26652.6569,28109.5545,26566.957,26566.957,0.0],["2012-05-08",26995.4558,27423.9551,26224.157,27423.9551,0.0],["2012-05-09",27423.9507,27423.9507,25795.6537,25881.3535,0.0],["2012-05-10",26309.8527,26395.5526,25881.3535,25881.3535,0.0],["2012-05-11",26138.4584,27252.5566,26138.4584,27252.5566,0.0],["2012-05-14",26824.0518,26995.4515,25881.3535,25881.3535,0.0],["2012-05-15",26138.4546,26995.4531,26138.4546,26995.4531,0.0],["2012-05-16",26138.4568,26138.4568,23481.7612,24338.7598,1.0],["2012-05-17",26138.455,26138.455,22710.4609,22710.4609,0.0],["2012-05-18",22710.4642,23653.1628,22539.0645,23567.4629,1.0],["2012-05-21",22710.4668,22710.4668,22281.9674,22453.3672,0.0],["2012-05-22",22624.7656,23653.1641,22624.7656,23653.1641,0.0],["2012-05-23",23224.6601,24681.5575,21510.663,22710.4609,1.0],["2012-05-24",22881.8591,23738.8576,21510.6616,21853.4609,0.0],["2012-05-25",22024.8647,23138.9629,21339.2658,23138.9629,1.0],["2012-05-29",23053.265,23224.6647,18853.9714,19796.6699,2.0],["2012-05-30",19625.2715,19796.6712,19368.1719,19625.2715,0.0],["2012-05-31",19968.0663,19968.0663,19196.7676,19453.8672,0.0],["2012-06-01",19368.1658,19453.8657,18596.8672,18596.8672,1.0],["2012-06-04",18511.1674,19368.1659,18511.1674,18853.9668,0.0],["2012-06-05",18511.1674,18853.9668,18511.1674,18853.9668,0.0],["2012-06-06",19196.766,21339.2622,19196.766,20482.2637,0.0],["2012-06-07",20225.1706,21424.9689,18596.873,19111.0723,1.0],["2012-06-08",19111.0723,19111.0723,19111.0723,19111.0723,0.0],["2012-06-11",19539.5663,19539.5663,19025.3672,19025.3672,0.0],["2012-06-12",19282.4694,19796.6686,18596.8705,19196.7695,1.0],["2012-06-13",18939.6666,18939.6666,18596.8672,18853.9668,0.0],["2012-06-14",18853.9668,18853.9668,18853.9668,18853.9668,0.0],["2012-06-15",18254.071,19282.4694,17996.9714,18682.5703,1.0],["2012-06-18",19025.3697,19025.3697,17225.6726,17654.1719,1.0],["2012-06-19",17654.1703,20825.0649,17654.1703,19710.9668,1.0],["2012-06-20",19882.3665,19882.3665,18768.2684,19710.9668,0.0],["2012-06-21",20139.4668,22710.4626,20053.7669,20139.4668,0.0],["2012-06-22",20139.4657,21853.4628,19025.3676,21339.2637,0.0],["2012-06-25",19882.3649,19882.3649,18511.1673,18596.8672,0.0],["2012-06-26",18596.8705,19196.7695,17139.9728,19196.7695,1.0],["2012-06-27",19196.7695,19196.7695,19196.7695,19196.7695,0.0],["2012-06-28",18168.3689,18682.568,16882.8711,16882.8711,0.0],["2012-06-29",18082.6685,19196.7666,17397.0697,17739.8691,1.0],["2012-07-02",18168.3737,18254.0736,17825.5742,17825.5742,0.0],["2012-07-03",17568.4707,17911.2701,17397.071,17568.4707,0.0],["2012-07-05",17311.3708,20139.4661,17139.9711,19710.9668,1.0],["2012-07-06",20310.8699,20310.8699,18425.4727,18425.4727,0.0],["2012-07-09",19539.5675,19539.5675,18082.6699,18082.6699,0.0],["2012-07-10",18082.6699,18082.6699,18082.6699,18082.6699,0.0],["2012-07-11",18082.6699,18425.4694,18082.6699,18082.6699,0.0],["2012-07-12",18082.6699,18082.6699,18082.6699,18082.6699,0.0],["2012-07-13",18853.9668,18853.9668,18853.9668,18853.9668,0.0],["2012-07-16",18682.5696,18682.5696,17825.571,17996.9707,0.0],["2012-07-17",17996.9707,18254.0703,17911.2709,18254.0703,0.0],["2012-07-18",18339.7695,18339.7695,18082.6699,18082.6699,0.0],["2012-07-19",18682.5677,18768.2676,17911.2691,18768.2676,0.0],["2012-07-20",18853.9693,18853.9693,17996.9707,17996.9707,0.0],["2012-07-23",17996.9707,18254.0703,17911.2709,18254.0703,0.0],["2012-07-24",17996.9707,18082.6706,17996.9707,17996.9707,0.0],["2012-07-25",18425.47,18425.47,17996.9707,17996.9707,0.0],["2012-07-26",17996.9707,17996.9707,17996.9707,17996.9707,0.0],["2012-07-27",18082.6699,18082.6699,17996.9701,18082.6699,0.0],["2012-07-30",17996.9707,17996.9707,17996.9707,17996.9707,0.0],["2012-07-31",17225.6719,17225.6719,17225.6719,17225.6719,0.0],["2012-08-01",17225.6719,17225.6719,17225.6719,17225.6719,0.0],["2012-08-02",17225.6719,17225.6719,17225.6719,17225.6719,0.0],["2012-08-03",15511.6764,17482.7734,15168.877,17482.7734,1.0],["2012-08-06",17139.9746,18425.4727,17139.9746,18425.4727,0.0],["2012-08-07",18425.4727,18425.4727,18425.4727,18425.4727,0.0],["2012-08-08",17225.6719,17225.6719,17225.6719,17225.6719,0.0],["2012-08-09",17225.6738,17225.6738,13540.5794,15168.877,1.0],["2012-08-10",13883.3789,17054.2741,13711.9792,15168.877,0.0],["2012-08-13",16197.2734,16197.2734,16197.2734,16197.2734,0.0],["2012-08-14",16025.8751,18339.7715,16025.8751,18339.7715,0.0],["2012-08-15",18339.7715,18339.7715,18339.7715,18339.7715,0.0],["2012-08-16",18339.7715,18339.7715,18339.7715,18339.7715,0.0],["2012-08-17",15083.176,17654.1719,14826.0764,17654.1719,0.0],["2012-08-20",17225.6718,17225.6718,16711.4727,16711.4727,0.0],["2012-08-21",17139.9722,17139.9722,16111.5739,16282.9736,0.0],["2012-08-22",16111.5732,16111.5732,16111.5732,16111.5732,0.0],["2012-08-23",16197.2738,16282.9736,16111.5739,16282.9736,0.0],["2012-08-24",16282.9736,16282.9736,16282.9736,16282.9736,0.0],["2012-08-27",16282.973,16282.973,16111.5732,16111.5732,0.0],["2012-08-28",16111.5738,16111.5738,15083.1755,15511.6748,0.0],["2012-08-29",14911.7738,14997.4736,14654.6742,14997.4736,0.0],["2012-08-30",14997.4736,14997.4736,14997.4736,14997.4736,0.0],["2012-08-31",17139.9727,17139.9727,17139.9727,17139.9727,0.0],["2012-09-04",16111.5717,16111.5717,14740.3741,14997.4736,0.0],["2012-09-05",15683.0724,17139.9699,14911.7738,14997.4736,0.0],["2012-09-06",14654.6771,14997.4765,13883.3783,14226.1777,0.0],["2012-09-07",14483.2769,16625.7734,14483.2769,16625.7734,1.0],["2012-09-10",16540.0729,16625.7727,16197.2734,16197.2734,0.0],["2012-09-11",16368.6735,16368.6735,16282.9736,16282.9736,0.0],["2012-09-12",16368.673,16368.673,14911.7754,14911.7754,0.0],["2012-09-13",14568.9764,16625.7731,14140.4771,16282.9736,2.0],["2012-09-14",14997.4761,18082.6712,14997.4761,17654.1719,3.0],["2012-09-17",16454.3744,18168.3717,16368.6745,16540.0742,0.0],["2012-09-18",16540.0743,18339.7715,16368.6745,18339.7715,0.0],["2012-09-19",17139.9746,18853.972,17139.9746,18425.4727,2.0],["2012-09-20",17139.9704,18768.2676,17139.9704,18768.2676,0.0],["2012-09-21",17996.9714,18682.5703,17311.3725,18682.5703,1.0],["2012-09-24",18682.567,18682.567,17139.9698,18596.8672,2.0],["2012-09-25",18168.3717,18168.3717,16540.0742,17054.2734,2.0],["2012-09-26",16368.6748,16540.0745,16282.9749,16368.6748,0.0],["2012-09-27",17139.9752,17911.2741,17139.9752,17825.5742,0.0],["2012-09-28",17825.5742,17825.5742,17825.5742,17825.5742,0.0],["2012-10-01",16282.9736,16711.4729,16282.9736,16282.9736,0.0],["2012-10-02",16711.4729,16711.4729,15511.6748,15511.6748,0.0],["2012-10-03",15854.4742,16968.5724,15511.6748,15511.6748,1.0],["2012-10-04",15854.4766,15854.4766,15425.9772,15597.377,0.0],["2012-10-05",16111.5738,16111.5738,15511.6748,15511.6748,0.0],["2012-10-08",15511.6761,15511.6761,14397.5778,14568.9775,2.0],["2012-10-09",14140.4753,14568.9746,14140.4753,14311.875,0.0],["2012-10-10",14397.5749,14654.6744,14054.7754,14311.875,0.0],["2012-10-11",14483.2756,14483.2756,13711.9769,13797.6768,1.0],["2012-10-12",14054.7757,14654.6747,13969.0759,14140.4756,1.0],["2012-10-15",14226.1777,14226.1777,14140.4779,14226.1777,0.0],["2012-10-16",14997.4786,14997.4786,13797.6803,13969.0801,1.0],["2012-10-17",13797.679,14568.9779,13112.0801,13112.0801,1.0],["2012-10-18",13197.7784,13711.9775,13197.7784,13711.9775,1.0],["2012-10-19",13283.4777,14054.7764,13283.4777,14054.7764,0.0],["2012-10-22",13283.4785,13283.4785,13283.4785,13283.4785,0.0],["2012-10-23",13283.4773,15425.9736,13197.7774,15425.9736,2.0],["2012-10-24",15168.8735,15168.8735,14140.4753,14311.875,0.0],["2012-10-25",14140.4768,14140.4768,13454.8779,13454.8779,0.0],["2012-10-26",13883.3783,14483.2773,13883.3783,14483.2773,0.0],["2012-10-31",14483.2773,14483.2773,14483.2773,14483.2773,0.0],["2012-11-01",14483.2773,14483.2773,14483.2773,14483.2773,0.0],["2012-11-02",14140.4762,14568.9755,13711.9769,14054.7764,0.0],["2012-11-05",13369.1777,14483.2759,13283.4779,13369.1777,0.0],["2012-11-06",13369.1784,14054.7773,13197.7787,13283.4785,1.0],["2012-11-07",13369.1781,13711.9775,13369.1781,13711.9775,0.0],["2012-11-08",13711.9778,14226.177,13369.1784,13540.5781,1.0],["2012-11-09",12940.6768,14311.8743,12854.9769,12940.6768,0.0],["2012-11-12",12854.9791,14568.9763,12169.3802,12255.0801,1.0],["2012-11-13",11997.9784,12683.5771,11997.9784,12683.5771,0.0],["2012-11-14",13454.8758,13454.8758,12683.5772,12940.6768,1.0],["2012-11-15",13112.0788,13540.5781,12854.9792,13540.5781,0.0],["2012-11-16",13112.0788,13369.1784,13112.0788,13283.4785,0.0],["2012-11-19",12683.5771,12683.5771,12683.5771,12683.5771,0.0],["2012-11-20",13026.3809,13026.3809,13026.3809,13026.3809,0.0],["2012-11-21",12083.6823,12854.9812,11226.6836,11226.6836,0.0],["2012-11-23",12683.5771,12683.5771,12683.5771,12683.5771,0.0],["2012-11-26",11312.3821,11483.7818,10369.6836,10369.6836,0.0],["2012-11-27",10883.8829,11997.9811,10883.8829,11912.2812,0.0],["2012-11-28",11912.2812,11912.2812,11912.2812,11912.2812,0.0],["2012-11-29",13026.3795,13026.3795,11140.9825,11655.1816,1.0],["2012-11-30",11312.3818,11312.3818,11312.3818,11312.3818,0.0],["2012-12-03",11569.4814,11569.4814,8998.4856,11569.4814,0.0],["2012-12-04",11655.182,11912.2816,9855.4847,11483.7822,0.0],["2012-12-05",11826.582,11826.582,11826.582,11826.582,0.0],["2012-12-06",9941.1844,11912.2812,9941.1844,11912.2812,0.0],["2012-12-07",11569.4804,11912.2798,11055.2812,11055.2812,0.0],["2012-12-10",11912.2815,11912.2815,10369.6839,10712.4834,0.0],["2012-12-11",11826.581,11826.581,10369.6834,11569.4814,0.0],["2012-12-12",10455.3835,11140.9824,10369.6836,10369.6836,0.0],["2012-12-13",11140.9827,11140.9827,10198.2842,10455.3838,1.0],["2012-12-14",11055.2829,11055.2829,9769.7849,10969.583,0.0],["2012-12-17",10198.2839,10712.4831,9769.7845,10369.6836,0.0],["2012-12-18",9341.2844,10712.4821,9341.2844,10626.7822,0.0],["2012-12-19",10026.8848,10026.8848,10026.8848,10026.8848,0.0],["2012-12-20",9426.9834,9512.6832,9426.9834,9426.9834,0.0],["2012-12-21",9512.6843,10112.5833,9341.2846,9684.084,0.0],["2012-12-24",9341.2835,9512.6832,9341.2835,9426.9834,0.0],["2012-12-26",9769.7828,9769.7828,9341.2835,9426.9834,0.0],["2012-12-27",9769.7832,9769.7832,9426.9837,9512.6836,1.0],["2012-12-28",9512.6836,9684.0833,9512.6836,9512.6836,1.0],["2012-12-31",9512.6862,9512.6862,8827.0872,8912.7871,2.0],["2013-01-02",8827.0851,9855.4834,8827.0851,9855.4834,0.0],["2013-01-03",10198.2831,10198.2831,9684.084,9684.084,0.0],["2013-01-04",10283.9853,15597.3778,10283.9853,13969.0801,10.0],["2013-01-07",15083.1764,15425.9759,13197.7793,14226.1777,11.0],["2013-01-08",14226.1791,15083.1778,11997.9824,13026.3809,6.0],["2013-01-09",13454.8796,13454.8796,12426.4811,12854.9805,2.0],["2013-01-10",12854.9794,13026.3791,11569.4814,11569.4814,4.0],["2013-01-11",12854.9782,12940.678,11569.4804,12769.2783,2.0],["2013-01-14",12854.9795,12854.9795,12340.7803,12340.7803,1.0],["2013-01-15",12083.6833,12854.9822,11655.1839,11997.9834,1.0],["2013-01-16",11655.1813,11740.8812,11398.0817,11569.4814,0.0],["2013-01-17",11655.1802,13711.9767,11655.1802,12769.2783,3.0],["2013-01-18",12854.9795,12854.9795,12340.7803,12340.7803,0.0],["2013-01-22",12255.0817,12426.4814,12255.0817,12426.4814,0.0],["2013-01-23",12512.1816,12854.9811,12426.4818,12512.1816,0.0],["2013-01-24",12512.181,14397.5781,12512.181,12854.9805,2.0],["2013-01-25",13454.8778,15083.1751,12940.6786,14911.7754,6.0],["2013-01-28",15083.1771,23224.6647,14568.9779,21082.168,18.0],["2013-01-29",21682.0685,21682.0685,17139.9751,19111.0723,8.0],["2013-01-30",19111.0702,19196.7701,17139.9733,17311.373,5.0],["2013-01-31",17654.1711,18596.8696,16540.0729,16711.4727,1.0],["2013-02-01",17568.4713,17825.5708,16711.4727,16711.4727,2.0],["2013-02-04",16797.1725,16968.5723,16797.1725,16968.5723,0.0],["2013-02-05",17911.2715,19025.3698,17054.2729,18682.5703,1.0],["2013-02-06",17825.5685,18853.9667,17225.6696,18596.8672,1.0],["2013-02-07",18168.373,18596.8724,18168.373,18425.4727,0.0],["2013-02-08",19196.7688,19196.7688,16711.4728,18254.0703,2.0],["2013-02-11",18254.0703,18254.0703,17482.7716,18254.0703,0.0],["2013-02-12",18168.3704,18168.3704,17311.3718,17996.9707,0.0],["2013-02-13",17996.9714,18768.2701,17996.9714,18168.3711,3.0],["2013-02-14",18168.3704,18853.9693,17996.9707,17996.9707,1.0],["2013-02-15",18082.6706,18425.47,17225.672,17996.9707,2.0],["2013-02-19",17996.9683,18853.9668,17397.0694,18853.9668,2.0],["2013-02-20",18853.9672,18853.9672,17482.7696,17739.8691,1.0],["2013-02-21",17482.7716,18254.0703,17397.0717,18254.0703,1.0],["2013-02-22",17654.1745,18168.3737,17225.6751,17825.5742,0.0],["2013-02-25",17825.5709,17825.5709,17225.6719,17225.6719,1.0],["2013-02-26",17311.3717,17311.3717,17225.6719,17225.6719,0.0],["2013-02-27",17225.6751,17911.2741,17225.6751,17825.5742,0.0],["2013-02-28",17568.4713,17911.2708,17225.6719,17225.6719,0.0],["2013-03-01",17225.6731,17225.6731,13797.6784,14483.2773,5.0],["2013-03-04",14483.278,15254.5768,13711.9792,15168.877,1.0],["2013-03-05",14997.4772,14997.4772,12340.7812,12854.9805,2.0],["2013-03-06",13540.5778,14997.4754,12255.0799,13711.9775,3.0],["2013-03-07",13711.9778,14311.8769,13540.5781,13540.5781,1.0],["2013-03-08",13797.6777,13883.3775,13283.4785,13283.4785,1.0],["2013-03-11",13283.4785,13711.9778,12597.8796,13283.4785,1.0],["2013-03-12",12426.4789,12769.2783,12255.0792,12769.2783,1.0],["2013-03-13",12683.5807,13197.7799,12683.5807,12854.9805,0.0],["2013-03-14",12683.5786,14140.4762,12426.4791,13797.6768,3.0],["2013-03-15",14140.4771,17139.9722,13626.2779,16025.874,4.0],["2013-03-18",17139.9722,17139.9722,15340.2751,15511.6748,2.0],["2013-03-19",17139.972,17225.6718,16282.9734,16711.4727,2.0],["2013-03-20",16797.1717,16797.1717,15511.6739,15768.7734,1.0],["2013-03-21",15683.0704,17996.966,14483.2727,15940.1699,8.0],["2013-03-22",15683.0745,18768.2694,14997.4756,17996.9707,9.0],["2013-03-25",17996.9706,17996.9706,16282.9734,16968.5723,2.0],["2013-03-26",16968.5725,17225.6721,16025.874,16025.874,2.0],["2013-03-27",16025.8727,17482.7702,16025.8727,17397.0703,2.0],["2013-03-28",16797.1738,17482.7728,16540.0742,17054.2734,3.0],["2013-04-01",16968.5739,16968.5739,16025.8753,16368.6748,1.0],["2013-04-02",16540.0742,17482.7728,16368.6745,17311.373,4.0],["2013-04-03",17482.7728,17482.7728,16711.474,17054.2734,0.0],["2013-04-04",16882.8743,17482.7734,16797.1745,17482.7734,1.0],["2013-04-05",16711.474,17054.2734,16711.474,17054.2734,0.0],["2013-04-08",16882.8731,17139.9727,16882.8731,17139.9727,1.0],["2013-04-09",16882.8712,17568.47,16797.1713,17397.0703,2.0],["2013-04-10",17739.8717,17911.2714,16882.8731,17139.9727,2.0],["2013-04-11",17482.7714,17568.4713,16711.4727,16711.4727,3.0],["2013-04-12",16454.3734,16882.8727,16111.5739,16282.9736,2.0],["2013-04-15",15854.4759,15854.4759,15083.1771,15168.877,1.0],["2013-04-16",16197.2761,16197.2761,14568.9785,14826.0781,1.0],["2013-04-17",14568.9792,14568.9792,13883.3802,13969.0801,1.0],["2013-04-18",13797.6779,14311.8771,11312.3819,12083.6807,8.0],["2013-04-19",11912.2809,12083.6807,11826.5811,12083.6807,2.0],["2013-04-22",12083.6816,12083.6816,11826.582,11826.582,1.0],["2013-04-23",12169.3781,13026.3766,12083.6783,12940.6768,0.0],["2013-04-24",12854.9787,12854.9787,12169.3799,12169.3799,1.0],["2013-04-25",11997.9808,12597.8799,11997.9808,12597.8799,0.0],["2013-04-26",12854.9805,12854.9805,12083.6816,12854.9805,1.0],["2013-04-29",12683.5824,12683.5824,11826.5836,11997.9834,2.0],["2013-04-30",11740.8815,11997.9811,11655.1816,11655.1816,1.0],["2013-05-01",11740.8825,12426.4814,11740.8825,12426.4814,0.0],["2013-05-02",12255.0817,12426.4814,11912.2822,12426.4814,1.0],["2013-05-03",12340.7803,12426.4801,11740.8812,12340.7803,1.0],["2013-05-06",12255.08,12255.08,11655.181,11740.8809,0.0],["2013-05-07",11398.0842,12340.7829,11140.9846,11997.9834,1.0],["2013-05-08",12255.0804,12255.0804,12083.6807,12083.6807,0.0],["2013-05-09",11997.98,13626.2773,11997.98,13369.1777,4.0],["2013-05-10",12940.6768,13711.9754,12683.5772,12940.6768,0.0],["2013-05-13",12255.0797,12255.0797,12169.3799,12169.3799,1.0],["2013-05-14",11997.9805,13540.578,11569.4812,12255.0801,1.0],["2013-05-15",12940.6786,12940.6786,12169.3799,12169.3799,0.0],["2013-05-16",13026.3766,14997.4731,12769.2771,12940.6768,8.0],["2013-05-17",13026.3775,16111.5722,12769.278,14140.4756,3.0],["2013-05-20",12683.5781,16111.5722,12426.4785,14140.4756,2.0],["2013-05-21",14997.4769,17654.1728,14740.3773,16368.6748,2.0],["2013-05-22",16282.9736,16282.9736,13969.0774,16025.874,1.0],["2013-05-23",14826.0789,15854.4774,13369.1809,13969.0801,2.0],["2013-05-24",14140.4756,16025.8723,14140.4756,14140.4756,3.0],["2013-05-28",15254.5734,15254.5734,13626.2762,14311.875,0.0],["2013-05-29",14397.5767,14483.2766,13283.4785,13283.4785,0.0],["2013-05-30",13369.1787,14311.8772,13369.1787,13626.2783,0.0],["2013-05-31",14226.1763,14311.8762,13283.4779,13369.1777,1.0],["2013-06-03",13283.4779,13454.8776,13283.4779,13369.1777,0.0],["2013-06-04",13626.278,13626.278,13283.4785,13283.4785,0.0],["2013-06-05",13454.8796,13454.8796,12854.9805,12854.9805,0.0],["2013-06-06",12854.9805,12854.9805,12255.0814,12854.9805,0.0],["2013-06-07",12683.5797,13283.4787,11655.1813,12083.6807,1.0],["2013-06-10",12597.8826,12597.8826,11655.1839,11997.9834,0.0],["2013-06-11",11997.9818,12340.7812,11655.1823,11826.582,0.0],["2013-06-12",12683.5797,12769.2795,11569.4814,11569.4814,1.0],["2013-06-13",11826.581,12340.7802,11569.4814,11569.4814,0.0],["2013-06-14",11740.8811,11740.8811,11226.682,11312.3818,0.0],["2013-06-17",11140.9824,12769.2799,11140.9824,11398.082,1.0],["2013-06-18",12426.4795,12426.4795,11655.1807,12169.3799,0.0],["2013-06-19",12255.0804,12426.4801,11226.6821,12340.7803,1.0],["2013-06-20",12340.7803,12340.7803,12340.7803,12340.7803,0.0],["2013-06-21",11312.3819,12083.6807,11312.3819,12083.6807,0.0],["2013-06-24",11569.4824,13026.3802,11140.9831,11826.582,1.0],["2013-06-25",13112.0764,13112.0764,12940.6768,12940.6768,0.0],["2013-06-26",12512.1793,12512.1793,11398.0812,12169.3799,0.0],["2013-06-27",12769.2812,13026.3809,11483.7831,13026.3809,1.0],["2013-06-28",13026.3809,13026.3809,13026.3809,13026.3809,0.0],["2013-07-01",12769.2809,12769.2809,11569.4827,12426.4814,0.0],["2013-07-02",12426.4814,12426.4814,12426.4814,12426.4814,0.0],["2013-07-03",12426.4802,12597.8799,12340.7803,12597.8799,0.0],["2013-07-05",12597.8799,12597.8799,12597.8799,12597.8799,0.0],["2013-07-08",12083.6816,12083.6816,11826.582,11826.582,0.0],["2013-07-09",11740.8811,11740.8811,11140.9821,11312.3818,1.0],["2013-07-10",11312.3818,11312.3818,11312.3818,11312.3818,0.0],["2013-07-11",11569.4814,11569.4814,11140.9821,11569.4814,0.0],["2013-07-12",11655.1839,11997.9834,11140.9846,11997.9834,0.0],["2013-07-15",11312.3819,11569.4814,11312.3819,11569.4814,0.0],["2013-07-16",11312.3819,11569.4814,11312.3819,11569.4814,1.0],["2013-07-17",11226.682,11569.4814,11226.682,11569.4814,0.0],["2013-07-18",11140.9831,11997.9818,11140.9831,11826.582,0.0],["2013-07-19",11912.2812,11912.2812,11226.6823,11398.082,0.0],["2013-07-22",11140.9805,11140.9805,11140.9805,11140.9805,0.0],["2013-07-23",11655.1796,11655.1796,11140.9805,11140.9805,0.0],["2013-07-24",11140.9816,12597.8792,11140.9816,12169.3799,2.0],["2013-07-25",12426.4776,13197.7762,12426.4776,12683.5771,1.0],["2013-07-26",13540.5768,14054.7759,12426.4787,13197.7773,3.0],["2013-07-29",12597.879,13711.9772,12255.0796,13369.1777,0.0],["2013-07-30",13369.1786,13711.9781,12340.7803,12340.7803,0.0],["2013-07-31",13626.2773,13626.2773,12255.0796,13369.1777,0.0],["2013-08-01",13369.1777,13369.1777,11569.4807,13369.1777,0.0],["2013-08-02",11055.2812,12769.2783,11055.2812,12769.2783,2.0],["2013-08-05",12169.3797,13369.1777,11912.2802,13369.1777,0.0],["2013-08-06",13283.4798,13283.4798,12426.4811,13112.0801,0.0],["2013-08-07",12769.2783,12854.9782,12769.2783,12769.2783,0.0],["2013-08-08",12169.3805,12169.3805,12083.6807,12083.6807,0.0],["2013-08-09",12512.1775,12683.5771,12083.6782,12683.5771,0.0],["2013-08-12",12769.2783,12769.2783,12769.2783,12769.2783,0.0],["2013-08-13",12083.6807,12854.9794,12083.6807,12083.6807,0.0],["2013-08-14",12683.5814,12683.5814,12169.3821,12512.1816,1.0],["2013-08-15",12255.0817,12683.5811,11312.3831,12426.4814,1.0],["2013-08-16",11312.3819,12683.5797,11312.3819,12597.8799,3.0],["2013-08-19",11740.8822,12255.0814,11483.7826,11826.582,3.0],["2013-08-20",11912.2806,11912.2806,11140.9818,11740.8809,1.0],["2013-08-21",11569.4831,11569.4831,11226.6836,11226.6836,0.0],["2013-08-22",11312.3816,11740.8809,11140.9818,11740.8809,1.0],["2013-08-23",11312.3819,11569.4814,11312.3819,11569.4814,2.0],["2013-08-26",11140.9834,12426.4814,10969.5836,12426.4814,3.0],["2013-08-27",11740.8798,13626.2766,11740.8798,13197.7773,6.0],["2013-08-28",13197.7778,14911.7749,12854.9784,14054.7764,9.0],["2013-08-29",14054.7786,14911.7773,12169.3815,12854.9805,3.0],["2013-08-30",14140.4774,14140.4774,11997.9808,12340.7803,0.0],["2013-09-03",12683.5797,12683.5797,10455.3832,11569.4814,3.0],["2013-09-04",11740.8822,13797.679,11655.1823,12854.9805,5.0],["2013-09-05",12854.9792,13711.9778,12854.9792,13283.4785,3.0],["2013-09-06",13026.3784,16540.0726,13026.3784,14397.5762,16.0],["2013-09-09",14826.0772,17139.9736,14483.2777,16368.6748,12.0],["2013-09-10",17139.9722,17397.0717,15425.9749,15511.6748,11.0],["2013-09-11",16197.2754,16711.4746,15168.877,15168.877,4.0],["2013-09-12",14483.2749,16540.0714,14311.8752,15340.2734,2.0],["2013-09-13",15254.5721,15254.5721,14568.9734,14740.373,0.0],["2013-09-16",15425.9736,15940.1728,14568.9751,15425.9736,2.0],["2013-09-17",14997.4769,14997.4769,14568.9775,14568.9775,0.0],["2013-09-18",14911.7745,15683.0732,14568.9751,15425.9736,3.0],["2013-09-19",15168.8744,18425.469,15083.1746,15768.7734,16.0],["2013-09-20",16882.8709,20396.5649,16282.972,19282.4668,19.0],["2013-09-23",20139.468,20139.468,17139.9727,18168.3711,4.0],["2013-09-24",19968.0682,19968.0682,17568.472,18168.3711,4.0],["2013-09-25",18425.4762,18511.1761,13969.0819,15854.4795,10.0],["2013-09-26",15940.1765,15940.1765,14568.9785,14826.0781,5.0],["2013-09-27",14997.4737,15254.5732,14997.4737,15254.5732,3.0],["2013-09-30",14654.6747,15425.9734,14140.4756,14140.4756,3.0],["2013-10-01",14054.7743,14997.4726,13969.0745,14740.373,2.0],["2013-10-02",14654.676,14654.676,12854.9789,13711.9775,3.0],["2013-10-03",14140.4741,14740.373,14140.4741,14740.373,0.0],["2013-10-04",14654.6757,14654.6757,14140.4766,14397.5762,0.0],["2013-10-07",13883.3799,14226.1794,12854.9814,13883.3799,2.0],["2013-10-08",13283.4772,13540.5768,12940.6778,13197.7773,1.0],["2013-10-09",12940.681,13026.3809,12854.9811,13026.3809,2.0],["2013-10-10",13283.4761,13283.4761,12940.6768,12940.6768,1.0],["2013-10-11",13283.4805,13283.4805,12854.9811,13026.3809,1.0],["2013-10-14",12854.9782,13711.9767,12683.5785,12769.2783,2.0],["2013-10-15",13112.0807,13112.0807,11826.5826,13026.3809,3.0],["2013-10-16",12597.8809,13026.3802,11569.4824,12854.9805,1.0],["2013-10-17",11912.2835,12083.6833,11226.6845,11997.9834,3.0],["2013-10-18",11655.182,11655.182,11398.0824,11483.7822,3.0],["2013-10-21",11569.4818,11569.4818,11312.3822,11398.082,1.0],["2013-10-22",11398.082,11569.4818,11312.3822,11398.082,1.0],["2013-10-23",11312.3818,11398.0817,11140.9821,11312.3818,1.0],["2013-10-24",11140.9827,11312.3825,10969.583,10969.583,1.0],["2013-10-25",10969.583,11740.8818,10712.4834,10969.583,1.0],["2013-10-28",11140.9827,11140.9827,10712.4834,10712.4834,0.0],["2013-10-29",10798.1842,11226.6836,10455.3847,11226.6836,1.0],["2013-10-30",10883.8831,10883.8831,10541.0837,10712.4834,0.0],["2013-10-31",10541.0824,10626.7822,10541.0824,10626.7822,1.0],["2013-11-01",10541.0837,11055.2829,10541.0837,10712.4834,1.0],["2013-11-04",10541.084,10712.4837,9512.6855,10541.084,3.0],["2013-11-05",10112.583,10541.0822,9855.4834,9855.4834,2.0],["2013-11-06",9855.4834,9855.4834,9855.4834,9855.4834,0.0],["2013-11-07",9855.4841,10283.9834,9855.4841,10283.9834,1.0],["2013-11-08",10283.9834,10283.9834,10112.5837,10283.9834,0.0],["2013-11-11",10112.583,10283.9827,10112.583,10112.583,0.0],["2013-11-12",10112.583,10112.583,10112.583,10112.583,0.0],["2013-11-13",10198.2832,10198.2832,9855.4837,9941.1836,1.0],["2013-11-14",10198.2842,10198.2842,10198.2842,10198.2842,0.0],["2013-11-15",10112.583,10112.583,9855.4834,9855.4834,2.0],["2013-11-18",10112.5846,10112.5846,9855.485,10026.8848,0.0],["2013-11-19",9941.1849,10026.8848,9855.485,10026.8848,0.0],["2013-11-20",9855.485,10026.8848,9855.485,10026.8848,0.0],["2013-11-21",9598.3854,9598.3854,8741.3867,8741.3867,4.0],["2013-11-22",8741.3853,8912.785,7884.3867,7884.3867,2.0],["2013-11-25",7712.9874,7712.9874,6855.9888,6855.9888,1.0],["2013-11-26",7284.4872,8484.2851,7284.4872,7627.2866,1.0],["2013-11-27",7712.9883,10112.5846,7712.9883,10026.8848,5.0],["2013-11-29",10283.9833,12854.9791,10283.9833,12255.0801,8.0],["2013-12-02",12426.4798,13112.0787,10541.0829,12255.0801,8.0],["2013-12-03",11569.4821,11569.4821,11055.2829,11483.7822,1.0],["2013-12-04",11569.4831,12255.0821,10969.584,11226.6836,1.0],["2013-12-05",11398.0814,12169.3802,10712.4825,11740.8809,2.0],["2013-12-06",12083.682,12426.4814,11226.6832,12426.4814,2.0],["2013-12-09",12340.7829,12340.7829,11997.9834,11997.9834,0.0],["2013-12-10",11483.7816,11483.7816,9684.0845,11312.3818,3.0],["2013-12-11",10626.7829,10969.5823,10198.2836,10798.1826,1.0],["2013-12-12",10455.3832,10798.1826,10455.3832,10798.1826,1.0],["2013-12-13",11055.2823,12340.7803,10712.4829,12340.7803,1.0],["2013-12-16",11569.4815,12340.7803,10626.783,12340.7803,3.0],["2013-12-17",11312.3822,12340.7806,11055.2826,11912.2812,2.0],["2013-12-18",11140.9822,12255.0804,11140.9822,12083.6807,3.0],["2013-12-19",11655.1807,12255.0797,11655.1807,12169.3799,0.0],["2013-12-20",12255.0814,12255.0814,11569.4824,11826.582,0.0],["2013-12-23",11826.5817,11826.5817,10626.7836,11483.7822,1.0],["2013-12-24",11826.5811,12340.7803,11569.4815,12083.6807,1.0],["2013-12-26",11997.9803,16197.2734,11997.9803,16197.2734,24.0],["2013-12-27",18853.9693,20310.8669,16368.6734,17996.9707,38.0],["2013-12-30",18168.369,18768.268,15597.3734,17397.0703,5.0],["2013-12-31",16882.8724,17739.871,15254.5751,17225.6719,5.0],["2014-01-02",16797.1738,17054.2734,16025.875,17054.2734,2.0],["2014-01-03",16882.8723,17311.3716,15940.1739,16197.2734,1.0],["2014-01-06",15854.474,16197.2734,15254.575,16197.2734,2.0],["2014-01-07",15683.0743,17139.9719,15425.9747,16454.373,4.0],["2014-01-08",15254.5732,15597.3726,14568.9744,15254.5732,3.0],["2014-01-09",14226.175,14997.4736,13626.276,14997.4736,3.0],["2014-01-10",14911.774,14911.774,13283.4768,14311.875,1.0],["2014-01-13",13883.3762,14740.3747,13112.0775,13197.7773,4.0],["2014-01-14",12854.9814,14483.279,12854.9814,13883.3799,3.0],["2014-01-15",14397.5751,16025.8723,13369.1769,15340.2734,5.0],["2014-01-16",15254.5775,16111.5762,14397.5787,15083.1777,2.0],["2014-01-17",14568.9746,15425.9731,13711.976,14311.875,3.0],["2014-01-21",14483.275,15854.4726,13969.0759,14140.4756,1.0],["2014-01-22",14654.6771,14826.0768,14140.4779,14226.1777,1.0],["2014-01-23",15340.2781,15340.2781,13883.3802,13969.0801,0.0],["2014-01-24",15254.5738,15254.5738,12426.4787,13197.7773,3.0],["2014-01-27",13797.678,13797.678,13026.3793,13626.2783,0.0],["2014-01-28",13026.3776,13711.9765,12340.7788,13197.7773,1.0],["2014-01-29",13283.4782,13883.3772,12426.4796,13454.8779,0.0],["2014-01-30",13197.7789,14054.7775,12083.6807,12340.7803,1.0],["2014-01-31",12340.7778,14054.7747,12340.7778,12683.5771,1.0],["2014-02-03",13112.0783,13540.5776,11997.9802,12169.3799,1.0],["2014-02-04",12169.3821,13026.3809,12169.3821,13026.3809,0.0],["2014-02-05",12169.3802,13283.4784,12169.3802,12255.0801,1.0],["2014-02-06",13369.1815,13369.1815,11826.5836,11997.9834,2.0],["2014-02-07",12940.6792,12940.6792,10798.1827,11312.3818,3.0],["2014-02-10",11312.3835,11398.0833,11140.9837,11226.6836,2.0],["2014-02-11",11483.7826,12083.6816,11140.9831,11826.582,2.0],["2014-02-12",11312.3818,11912.2809,11055.2822,11312.3818,1.0],["2014-02-13",12683.58,12683.58,11140.9824,11398.082,1.0],["2014-02-14",12169.3805,12169.3805,11140.9821,11569.4814,0.0],["2014-02-18",11826.5807,11912.2806,11140.9818,11740.8809,3.0],["2014-02-19",12512.1798,15768.7745,12512.1798,13540.5781,18.0],["2014-02-20",15768.7741,22281.9635,15511.6746,16197.2734,95.0],["2014-02-21",14740.3756,15854.4738,13283.478,14397.5762,14.0],["2014-02-24",13711.9789,15083.1767,13283.4795,14568.9775,4.0],["2014-02-25",15597.3732,15597.3732,13883.3761,14654.6748,2.0],["2014-02-26",14311.8759,14997.4748,13369.1775,14054.7764,2.0],["2014-02-27",14054.778,14997.4765,13797.6784,14483.2773,1.0],["2014-02-28",13883.3783,14911.7767,13883.3783,14226.1777,2.0],["2014-03-03",14140.4753,14911.774,13540.5763,14311.875,2.0],["2014-03-04",14740.3757,14911.7754,14226.1765,14911.7754,4.0],["2014-03-05",15168.8776,15940.1765,14911.778,15083.1777,2.0],["2014-03-06",15597.3733,15683.0732,14911.7745,15425.9736,3.0],["2014-03-07",15083.1777,16025.8763,15083.1777,15597.377,3.0],["2014-03-10",15854.4759,15854.4759,15083.1771,15168.877,1.0],["2014-03-11",15168.8766,15168.8766,14568.9775,14568.9775,1.0],["2014-03-12",14568.9759,14568.9759,13797.6772,14397.5762,1.0],["2014-03-13",14911.7763,14911.7763,13454.8786,13626.2783,1.0],["2014-03-14",13540.5788,14568.9772,13540.5788,14483.2773,0.0],["2014-03-17",15083.1724,15168.8723,14140.4741,14740.373,1.0],["2014-03-18",14054.7757,14654.6747,13969.0759,14140.4756,0.0],["2014-03-19",14568.9748,16711.4711,14483.2749,15340.2734,3.0],["2014-03-20",15940.1728,15940.1728,14740.3748,15425.9736,1.0],["2014-03-21",15854.4742,15854.4742,14997.4756,15511.6748,1.0],["2014-03-24",14997.4736,15254.5732,14740.3741,14997.4736,1.0],["2014-03-25",14740.3773,14826.0771,14054.7783,14568.9775,2.0],["2014-03-26",14226.1777,15425.9759,14140.4779,14483.2773,1.0],["2014-03-27",17311.3717,20996.4657,15511.6746,16968.5723,93.0],["2014-03-28",17825.5711,17825.5711,15854.4743,16282.9736,10.0],["2014-03-31",16711.4746,16711.4746,14654.6777,15168.877,6.0],["2014-04-01",15768.7723,15768.7723,14568.9744,15254.5732,2.0],["2014-04-02",15340.2719,15340.2719,14483.2735,14740.373,2.0],["2014-04-03",14483.2761,14997.4752,14483.2761,14911.7754,0.0],["2014-04-04",14568.9785,15425.9772,14140.4791,14826.0781,1.0],["2014-04-07",14826.0745,14826.0745,14226.1755,14654.6748,0.0],["2014-04-08",14654.6748,14654.6748,13883.3761,14654.6748,1.0],["2014-04-09",14826.0745,14826.0745,14397.5752,14654.6748,0.0],["2014-04-10",14397.5795,14397.5795,13883.3802,13969.0801,1.0],["2014-04-11",13797.6774,14568.9761,13454.878,13711.9775,2.0],["2014-04-14",13454.8758,14483.2739,12340.7778,12683.5771,2.0],["2014-04-15",12426.4814,14140.4789,12255.0817,12426.4814,1.0],["2014-04-16",14140.4768,14140.4768,13283.4782,13454.8779,2.0],["2014-04-17",13454.8773,13969.0765,12854.9783,13797.6768,2.0],["2014-04-21",13283.4798,13540.5794,12255.0814,12854.9805,2.0],["2014-04-22",12597.8812,12940.6807,11997.9821,12426.4814,2.0],["2014-04-23",12426.4789,12940.678,12426.4789,12769.2783,0.0],["2014-04-24",12683.5811,12940.6807,12169.3818,12426.4814,3.0],["2014-04-25",12169.3821,12769.2813,12169.3821,12512.1816,1.0],["2014-04-28",12854.9789,13454.8779,12683.5792,13454.8779,3.0],["2014-04-29",13626.2799,16540.0756,13454.8801,14826.0781,8.0],["2014-04-30",16368.6729,16368.6729,13797.6772,14397.5762,3.0],["2014-05-01",13969.0769,15854.4738,13969.0769,14911.7754,1.0],["2014-05-02",15168.8755,15168.8755,12340.7801,13540.5781,7.0],["2014-05-05",13112.0801,13540.5794,12083.6816,13112.0801,4.0],["2014-05-06",13112.0801,13112.0801,12854.9805,12854.9805,1.0],["2014-05-07",13283.4761,13283.4761,12169.3781,12683.5771,1.0],["2014-05-08",12854.9808,12854.9808,12255.0817,12426.4814,1.0],["2014-05-09",12683.5811,12683.5811,12169.3818,12426.4814,1.0],["2014-05-12",12255.0814,13112.0801,12255.0814,13112.0801,1.0],["2014-05-13",13112.0801,13112.0801,13026.3802,13112.0801,0.0],["2014-05-14",13112.0801,13112.0801,12854.9805,12854.9805,0.0],["2014-05-15",13197.7803,13197.7803,12340.7816,12426.4814,2.0],["2014-05-16",12340.7802,12512.1799,11312.3819,11569.4814,2.0],["2014-05-19",11483.7813,12169.3802,11398.0814,11740.8809,1.0],["2014-05-20",13283.4788,13283.4788,12169.3805,12340.7803,1.0],["2014-05-21",11826.582,13283.4798,11483.7826,11826.582,4.0],["2014-05-22",12597.8809,12597.8809,11312.3828,11826.582,1.0],["2014-05-23",10798.1827,12940.6792,10798.1827,11569.4814,1.0],["2014-05-27",12169.3805,12769.2795,11398.0817,11569.4814,2.0],["2014-05-28",11655.1819,12854.9801,10798.1833,10969.583,6.0],["2014-05-29",10969.5814,11655.1802,10969.5814,11055.2812,2.0],["2014-05-30",11226.6803,11569.4797,10969.5808,11140.9805,2.0],["2014-06-02",12083.6803,12083.6803,11226.6817,11740.8809,0.0],["2014-06-03",11655.1839,12169.3832,11655.1839,11997.9834,1.0],["2014-06-04",12169.3815,12169.3815,11655.1823,11826.582,0.0],["2014-06-05",11569.4818,12169.3808,11569.4818,11912.2812,0.0],["2014-06-06",11655.1839,11997.9834,11655.1839,11997.9834,0.0],["2014-06-09",11997.9811,11997.9811,11655.1816,11655.1816,0.0],["2014-06-10",11740.8809,12255.0801,11655.1811,12255.0801,1.0],["2014-06-11",12340.7778,12940.6767,12169.3781,12683.5771,1.0],["2014-06-12",12426.4797,12426.4797,11740.8809,11740.8809,1.0],["2014-06-13",12340.7796,12340.7796,11912.2803,12169.3799,0.0],["2014-06-16",12255.0814,12255.0814,11826.582,11826.582,0.0],["2014-06-17",12083.6782,12683.5771,11826.5787,12683.5771,2.0],["2014-06-18",12769.2823,12769.2823,11912.2835,11997.9834,1.0],["2014-06-19",11569.4811,11740.8809,11569.4811,11740.8809,0.0],["2014-06-20",12169.3808,12255.0807,10969.5827,11398.082,7.0],["2014-06-23",11398.0827,11826.582,11398.0827,11826.582,1.0],["2014-06-24",11997.9804,12169.3802,11569.4811,11740.8809,1.0],["2014-06-25",11483.7819,11483.7819,11312.3822,11398.082,0.0],["2014-06-26",11655.182,11655.182,11483.7822,11483.7822,1.0],["2014-06-27",11569.4814,11569.4814,11312.3818,11312.3818,0.0],["2014-06-30",11655.181,11740.8809,11398.0814,11740.8809,1.0],["2014-07-01",12083.6806,12083.6806,11055.2823,11569.4814,1.0],["2014-07-02",11312.3834,13369.1804,11140.9836,13026.3809,21.0],["2014-07-03",13369.1791,15940.1751,13026.3796,14226.1777,20.0],["2014-07-07",14140.4753,14740.3743,14140.4753,14311.875,2.0],["2014-07-08",14311.8765,14311.8765,12940.6788,13454.8779,2.0],["2014-07-09",14054.7748,14140.4746,12854.9769,12940.6768,2.0],["2014-07-10",12940.6803,12940.6803,12683.5807,12854.9805,0.0],["2014-07-11",12597.8784,13197.7773,12597.8784,13197.7773,0.0],["2014-07-14",14311.8769,14311.8769,13197.7787,13283.4785,0.0],["2014-07-15",13112.0788,13797.6777,13026.3789,13283.4785,1.0],["2014-07-16",13197.7799,13711.9792,12854.9805,12854.9805,1.0],["2014-07-17",12683.5772,13454.8758,12683.5772,12940.6768,1.0],["2014-07-18",13112.0788,13369.1784,13112.0788,13283.4785,0.0],["2014-07-21",13112.0807,13197.7806,12512.1816,13026.3809,2.0],["2014-07-22",12854.9805,14397.5781,12083.6816,12854.9805,3.0],["2014-07-23",14140.4745,14140.4745,12597.8773,12683.5771,0.0],["2014-07-24",12854.9782,13283.4774,12683.5785,12769.2783,1.0],["2014-07-25",12597.8809,13112.0801,12512.181,12854.9805,0.0],["2014-07-28",12512.18,13283.4788,12426.4802,12597.8799,1.0],["2014-07-29",12683.5771,12854.9768,12426.4776,12683.5771,0.0],["2014-07-30",12940.6793,13369.1787,12426.4802,12597.8799,1.0],["2014-07-31",13711.981,13711.981,11997.9834,11997.9834,1.0],["2014-08-01",12255.0797,12683.579,11483.781,12169.3799,0.0],["2014-08-04",11912.281,12597.8799,11483.7817,12597.8799,0.0],["2014-08-05",12597.8799,12597.8799,12597.8799,12597.8799,0.0],["2014-08-06",12255.0801,12597.8795,12255.0801,12255.0801,0.0],["2014-08-07",12683.5771,12683.5771,11569.4792,12683.5771,0.0],["2014-08-08",12854.9811,12854.9811,11912.2825,12512.1816,1.0],["2014-08-11",12083.68,12512.1793,11140.9816,12169.3799,1.0],["2014-08-12",12854.9811,12854.9811,11912.2825,12512.1816,0.0],["2014-08-13",12255.083,12426.4828,11997.9834,11997.9834,0.0],["2014-08-14",12426.4811,12426.4811,11569.4824,11826.582,0.0],["2014-08-15",11912.2806,12597.8795,11826.5808,12255.0801,1.0],["2014-08-18",11655.1823,12854.9805,11312.3828,12854.9805,3.0],["2014-08-19",12854.9795,12854.9795,11569.4815,12340.7803,0.0],["2014-08-20",12854.9805,13197.7799,12169.3815,12854.9805,1.0],["2014-08-21",13283.4787,13283.4787,12083.6807,12083.6807,0.0],["2014-08-22",12854.9787,12854.9787,12083.68,12169.3799,0.0],["2014-08-25",12683.579,12683.579,12169.3799,12169.3799,0.0],["2014-08-26",12597.8798,12597.8798,12083.6807,12083.6807,0.0],["2014-08-27",12169.3832,12169.3832,11997.9834,11997.9834,0.0],["2014-08-28",11912.2806,12512.1797,11569.4812,12255.0801,0.0],["2014-08-29",12512.18,12597.8799,12426.4802,12597.8799,0.0],["2014-09-02",12597.8786,12854.9782,11826.5799,12769.2783,1.0],["2014-09-03",12426.4794,15083.175,12169.3799,14397.5762,3.0],["2014-09-04",13969.0801,14483.2793,13883.3802,13969.0801,3.0],["2014-09-05",14568.9779,14568.9779,13112.0801,13112.0801,1.0],["2014-09-08",13711.9799,13711.9799,12854.9811,13026.3809,0.0],["2014-09-09",13026.3783,13711.9772,12854.9786,13369.1777,0.0],["2014-09-10",13711.9799,13711.9799,12854.9811,13026.3809,1.0],["2014-09-11",13969.0777,14654.6766,12426.4802,12597.8799,5.0],["2014-09-12",14311.8771,14311.8771,12426.4802,12597.8799,1.0],["2014-09-15",12854.9808,12854.9808,12426.4814,12426.4814,0.0],["2014-09-16",13711.9775,14997.4754,12854.9789,13711.9775,16.0],["2014-09-17",13883.376,14483.275,13711.9763,14140.4756,1.0],["2014-09-18",14226.1794,14226.1794,13711.9801,13883.3799,1.0],["2014-09-19",14568.9761,14568.9761,12512.1795,13711.9775,1.0],["2014-09-22",13883.3779,14054.7776,12940.6794,13626.2783,1.0],["2014-09-23",14054.7767,14568.9759,13112.0783,14397.5762,2.0],["2014-09-24",14483.2762,15854.4739,14483.2762,15683.0742,5.0],["2014-09-25",15854.4727,15854.4727,14654.6748,14654.6748,1.0],["2014-09-26",14483.2749,15340.2734,14483.2749,15340.2734,0.0],["2014-09-29",15340.2767,15340.2767,14911.7773,15168.877,0.0],["2014-09-30",15425.9745,15425.9745,14483.2761,14911.7754,2.0],["2014-10-01",14483.276,14483.276,13883.377,14397.5762,0.0],["2014-10-02",14311.8789,15083.1777,14311.8789,15083.1777,0.0],["2014-10-03",13711.9764,14997.4742,13711.9764,14654.6748,1.0],["2014-10-06",14911.7753,14911.7753,14397.5762,14397.5762,0.0],["2014-10-07",13711.9778,14997.4758,13540.5781,13540.5781,2.0],["2014-10-08",13626.2806,13969.0801,12769.2818,13969.0801,2.0],["2014-10-09",13797.6752,13797.6752,12597.8774,12940.6768,1.0],["2014-10-10",12683.5794,13711.9777,12169.3802,12255.0801,1.0],["2014-10-13",12255.0801,12512.1797,11997.9805,12255.0801,2.0],["2014-10-14",11997.9811,12083.681,10969.5827,11912.2812,2.0],["2014-10-15",11312.3813,13540.5776,10969.5819,12169.3799,2.0],["2014-10-16",11997.9824,13711.9799,11997.9824,12512.1816,1.0],["2014-10-17",13711.9781,14483.2769,11997.9808,12597.8799,1.0],["2014-10-20",14054.7747,14054.7747,11997.9784,12683.5771,0.0],["2014-10-21",13197.7799,13197.7799,13026.3802,13112.0801,0.0],["2014-10-22",11997.9821,12940.6807,11997.9821,12426.4814,2.0],["2014-10-23",12340.7806,12426.4804,11569.4818,11655.1816,1.0],["2014-10-24",11997.9811,11997.9811,11655.1816,11655.1816,0.0],["2014-10-27",11826.582,11826.582,11740.8822,11826.582,0.0],["2014-10-28",11826.5826,12769.2813,11655.1829,12512.1816,0.0],["2014-10-29",12597.8799,12597.8799,12597.8799,12597.8799,0.0],["2014-10-30",12512.1806,12512.1806,11398.0824,11483.7822,2.0],["2014-10-31",11226.6814,12169.3799,10969.5819,12169.3799,0.0],["2014-11-03",11483.7819,11912.2812,11312.3822,11912.2812,0.0],["2014-11-04",11226.682,11997.9808,11226.682,11569.4814,3.0],["2014-11-05",11226.6817,11997.9804,11226.6817,11740.8809,0.0],["2014-11-06",11912.2803,12340.7796,11655.1807,12169.3799,2.0],["2014-11-07",11997.9834,12854.9822,11997.9834,11997.9834,1.0],["2014-11-10",11997.9834,12426.4828,11997.9834,11997.9834,1.0],["2014-11-11",12255.083,12255.083,11997.9834,11997.9834,0.0],["2014-11-12",11655.183,12255.0821,11226.6836,11226.6836,1.0],["2014-11-13",11140.9824,12083.681,10969.5827,11398.082,1.0],["2014-11-14",11826.5814,12255.0807,11569.4818,11655.1816,1.0],["2014-11-17",12255.0801,12255.0801,12255.0801,12255.0801,0.0],["2014-11-18",11997.9834,11997.9834,11997.9834,11997.9834,0.0],["2014-11-19",11997.9834,11997.9834,11997.9834,11997.9834,0.0],["2014-11-20",11140.9837,11997.9825,11140.9837,11226.6836,0.0],["2014-11-21",11140.9805,11226.6803,10969.5808,11140.9805,0.0],["2014-11-24",10969.5824,11483.7816,10969.5824,11312.3818,0.0],["2014-11-25",11055.2823,11569.4814,10026.8839,11569.4814,6.0],["2014-11-26",11483.7799,11569.4797,11055.2806,11140.9805,0.0],["2014-11-28",11226.6811,11226.6811,9855.4834,9855.4834,2.0],["2014-12-01",10712.4834,10712.4834,9941.1846,10455.3838,0.0],["2014-12-02",10283.9828,10712.4821,10198.2829,10626.7822,1.0],["2014-12-03",10626.7822,10626.7822,10626.7822,10626.7822,0.0],["2014-12-04",10712.4821,10712.4821,10283.9828,10626.7822,0.0],["2014-12-05",10626.7835,10626.7835,10455.3838,10455.3838,0.0],["2014-12-08",9941.1849,10626.7839,9941.1849,10026.8848,1.0],["2014-12-09",9941.1844,9941.1844,7113.0889,7113.0889,4.0],["2014-12-10",8569.9863,9426.985,7884.3874,8569.9863,4.0],["2014-12-11",8569.9863,8912.7858,8569.9863,8827.0859,1.0],["2014-12-12",8998.4853,8998.4853,7884.3871,8484.2861,0.0],["2014-12-15",8227.1869,8569.9863,7884.3874,8312.8867,0.0],["2014-12-16",8398.5879,8398.5879,8398.5879,8398.5879,0.0],["2014-12-17",8398.5862,8655.6858,7884.3871,8227.1865,1.0],["2014-12-18",7970.085,8055.7848,7970.085,7970.085,0.0],["2014-12-19",7970.0873,8569.9863,7970.0873,8312.8867,1.0],["2014-12-22",8141.487,8312.8867,7970.0873,8312.8867,1.0],["2014-12-23",8141.487,8569.9863,7970.0873,8569.9863,1.0],["2014-12-24",8484.2851,8484.2851,7627.2866,7627.2866,1.0],["2014-12-26",8312.8858,8312.8858,7712.9868,7712.9868,1.0],["2014-12-29",7884.3878,7884.3878,7284.4888,7284.4888,1.0],["2014-12-30",7027.3884,7284.4879,6855.9887,7198.7881,1.0],["2014-12-31",6855.9893,7284.4886,6855.9893,7113.0889,0.0],["2015-01-02",7113.0878,7712.9868,5484.7906,7712.9868,2.0],["2015-01-05",6941.6883,7627.2872,5998.9899,7027.3882,0.0],["2015-01-06",6770.2888,7455.8877,5998.9901,6084.6899,2.0],["2015-01-07",6170.3898,6170.3898,5656.1906,6084.6899,1.0],["2015-01-08",6941.6881,6941.6881,6513.1888,6598.8887,0.0],["2015-01-09",6256.0898,6855.9888,6256.0898,6855.9888,0.0],["2015-01-12",6427.4906,6513.1904,6427.4906,6513.1904,0.0],["2015-01-13",6770.2891,6770.2891,5998.9903,6770.2891,0.0],["2015-01-14",6770.2897,6855.9896,6427.4902,6427.4902,0.0],["2015-01-15",6598.8887,6770.2884,6598.8887,6598.8887,0.0],["2015-01-16",6941.6883,7455.8875,6427.4892,7027.3882,1.0],["2015-01-20",7370.1893,8998.487,6256.0909,6941.6899,5.0],["2015-01-21",6341.7884,7455.8864,6256.0886,7370.1865,0.0],["2015-01-22",7284.4888,7284.4888,6770.2896,7284.4888,0.0],["2015-01-23",7027.3883,7027.3883,6513.1892,6684.5889,0.0],["2015-01-26",7198.788,7198.788,5998.99,6684.5889,0.0],["2015-01-27",6084.6899,6684.5889,5227.6913,6684.5889,1.0],["2015-01-28",6341.7889,6598.8884,5227.6908,5570.4902,0.0],["2015-01-29",6598.8894,6598.8894,5570.4911,5656.1909,1.0],["2015-01-30",9426.9857,9426.9857,6084.6908,6427.4902,3.0],["2015-02-02",7198.7887,7198.7887,6084.6905,7113.0889,1.0],["2015-02-03",6341.7894,7198.788,6170.3897,6684.5889,0.0],["2015-02-04",6170.39,6941.6888,6170.39,6770.2891,0.0],["2015-02-05",7027.3882,7027.3882,7027.3882,7027.3882,0.0],["2015-02-06",7113.0896,7284.4893,5656.1917,6256.0908,1.0],["2015-02-09",6855.9886,6855.9886,6598.889,6684.5889,0.0],["2015-02-10",6684.5902,6684.5902,6427.4906,6513.1904,0.0],["2015-02-11",6513.1892,6684.5889,5913.2902,6684.5889,0.0],["2015-02-12",6598.8887,6598.8887,6084.6896,6598.8887,0.0],["2015-02-13",6770.2897,6770.2897,6427.4902,6427.4902,0.0],["2015-02-17",6256.0893,6598.8887,5913.2898,6598.8887,0.0],["2015-02-18",6170.3894,6598.8887,5827.59,6598.8887,0.0],["2015-02-19",6598.889,6684.5889,5827.5903,6684.5889,0.0],["2015-02-20",6684.5892,6770.2891,5998.9903,6770.2891,0.0],["2015-02-23",6770.2887,6770.2887,6256.0896,6684.5889,0.0],["2015-02-24",6770.2897,6770.2897,6341.7904,6427.4902,0.0],["2015-02-25",6170.3909,6256.0908,6170.3909,6256.0908,0.0],["2015-02-26",6598.8887,6598.8887,6598.8887,6598.8887,0.0],["2015-02-27",6598.8904,7284.4894,6598.8904,6941.6899,0.0],["2015-03-02",7284.4879,7284.4879,6427.4893,6684.5889,0.0],["2015-03-03",6941.6899,6941.6899,6941.6899,6941.6899,0.0],["2015-03-04",6170.3887,7370.1865,6170.3887,7370.1865,0.0],["2015-03-05",6770.2891,8312.8866,6684.5892,6770.2891,2.0],["2015-03-06",6855.9894,8227.1873,6770.2896,7284.4888,1.0],["2015-03-09",6941.6886,6941.6886,5313.3913,6855.9888,2.0],["2015-03-10",6256.0899,6855.9889,6256.0899,6770.2891,0.0],["2015-03-11",6770.2891,6770.2891,6770.2891,6770.2891,0.0],["2015-03-12",6084.6902,6770.2891,6084.6902,6770.2891,0.0],["2015-03-13",6855.9883,8484.2855,6855.9883,7712.9868,3.0],["2015-03-16",8227.1862,8398.5859,6941.6883,7027.3882,0.0],["2015-03-17",7712.9865,7712.9865,7027.3877,7627.2866,0.0],["2015-03-18",7627.2878,7627.2878,5827.5907,6170.3901,3.0],["2015-03-19",6941.6885,7113.0882,5656.1906,6084.6899,1.0],["2015-03-20",6341.7895,6513.1892,6084.6899,6084.6899,0.0],["2015-03-23",6684.5885,6684.5885,5998.9897,6598.8887,1.0],["2015-03-24",6684.5889,6684.5889,6684.5889,6684.5889,0.0],["2015-03-25",6513.1895,6770.2891,5913.2904,6770.2891,0.0],["2015-03-26",6598.8892,6855.9888,6341.7896,6855.9888,0.0],["2015-03-27",6855.9899,6941.6898,6427.4906,6513.1904,0.0],["2015-03-30",6855.9886,6855.9886,6684.5889,6684.5889,0.0],["2015-03-31",6684.5891,6855.9888,6684.5891,6855.9888,0.0],["2015-04-01",7027.3897,7027.3897,5827.5914,6256.0908,1.0],["2015-04-02",6684.588,6684.588,6341.7886,6341.7886,0.0],["2015-04-06",6084.69,7284.4881,6084.69,6855.9888,2.0],["2015-04-07",7113.088,7113.088,5827.5902,7027.3882,3.0],["2015-04-08",7027.3883,7027.3883,6084.6899,6684.5889,1.0],["2015-04-09",6684.5889,6684.5889,6684.5889,6684.5889,0.0],["2015-04-10",7027.3886,7027.3886,6770.2891,6770.2891,1.0],["2015-04-13",6427.4902,6427.4902,6170.3906,6427.4902,0.0],["2015-04-14",6084.689,6598.8881,5998.9892,6341.7886,1.0],["2015-04-15",6513.1904,6513.1904,6513.1904,6513.1904,0.0],["2015-04-16",6513.1904,6513.1904,6170.3909,6256.0908,0.0],["2015-04-17",6770.2892,6770.2892,6170.3901,6170.3901,0.0],["2015-04-20",5998.9904,6684.5893,5998.9904,6170.3901,0.0],["2015-04-21",5827.5914,6598.8903,5827.5914,6513.1904,0.0],["2015-04-22",6598.8887,6598.8887,6598.8887,6598.8887,0.0],["2015-04-23",6427.489,6598.8887,6256.0893,6598.8887,0.0],["2015-04-24",6598.8887,6598.8887,6598.8887,6598.8887,0.0],["2015-04-27",6256.0887,6684.588,5913.2893,6341.7886,0.0],["2015-04-28",6256.0897,6256.0897,5998.9901,6084.6899,0.0],["2015-04-29",5998.9917,5998.9917,5998.9917,5998.9917,0.0],["2015-04-30",6256.0905,6598.89,6170.3906,6427.4902,0.0],["2015-05-01",6256.0913,6256.0913,5998.9917,5998.9917,0.0],["2015-05-04",5998.9917,5998.9917,5998.9917,5998.9917,1.0],["2015-05-05",6513.191,6513.191,5998.9917,5998.9917,0.0],["2015-05-06",5998.9917,5998.9917,5998.9917,5998.9917,0.0],["2015-05-07",6170.3901,6170.3901,6170.3901,6170.3901,0.0],["2015-05-08",6084.6899,6084.6899,6084.6899,6084.6899,0.0],["2015-05-11",6170.3915,6170.3915,5998.9917,5998.9917,0.0],["2015-05-12",6170.3906,6427.4902,6170.3906,6427.4902,1.0],["2015-05-13",6341.7886,6341.7886,6341.7886,6341.7886,0.0],["2015-05-14",6341.7899,6341.7899,6170.3901,6170.3901,0.0],["2015-05-15",6341.7895,6341.7895,6084.6899,6084.6899,0.0],["2015-05-18",5998.9892,6341.7886,5998.9892,6341.7886,0.0],["2015-05-19",5998.9917,6256.0913,5998.9917,5998.9917,0.0],["2015-05-20",6427.4897,6427.4897,6170.3901,6170.3901,0.0],["2015-05-21",6170.3915,6170.3915,5998.9917,5998.9917,0.0],["2015-05-22",5998.9904,6170.3901,5998.9904,6170.3901,1.0],["2015-05-26",6170.3915,6170.3915,5998.9917,5998.9917,1.0],["2015-05-27",5998.9917,5998.9917,5998.9917,5998.9917,0.0],["2015-05-28",5998.9917,5998.9917,5913.2918,5998.9917,1.0],["2015-05-29",5913.2908,5913.2908,5570.4914,5741.8911,2.0],["2015-06-01",5827.591,5827.591,5741.8911,5741.8911,0.0],["2015-06-02",5570.4911,5656.1909,5570.4911,5656.1909,0.0],["2015-06-03",5570.4902,5656.1901,5570.4902,5570.4902,0.0],["2015-06-04",5656.1909,5656.1909,5656.1909,5656.1909,0.0],["2015-06-05",5227.6908,5570.4902,5227.6908,5570.4902,0.0],["2015-06-08",5570.491,5656.1908,4627.7925,4884.8921,0.0],["2015-06-09",4713.4922,5056.2917,4713.4922,4970.5918,0.0],["2015-06-10",4970.592,4970.592,4884.8921,4884.8921,0.0],["2015-06-11",4799.1921,5313.3912,4713.4922,4970.5918,0.0],["2015-06-12",4713.4924,5141.9917,4713.4924,5141.9917,0.0],["2015-06-15",5656.1907,5656.1907,4970.5918,4970.5918,1.0],["2015-06-16",5227.6917,5227.6917,4799.1924,4799.1924,0.0],["2015-06-17",5141.9918,5227.6917,4799.1924,4799.1924,0.0],["2015-06-18",4884.8921,5227.6916,4884.8921,5141.9917,1.0],["2015-06-19",5227.6919,5227.6919,5056.2922,5227.6919,0.0],["2015-06-22",5227.6916,5656.1909,5227.6916,5656.1909,2.0],["2015-06-23",5227.6919,5227.6919,5227.6919,5227.6919,1.0],["2015-06-24",5056.2918,5141.9917,5056.2918,5141.9917,0.0],["2015-06-25",4884.8918,5056.2915,4713.4921,5056.2915,1.0],["2015-06-26",4970.592,5141.9917,4799.1923,5141.9917,1.0],["2015-06-29",4799.1915,4799.1915,4370.6923,4713.4917,1.0],["2015-06-30",4713.4925,4799.1924,4456.3929,4799.1924,0.0],["2015-07-01",4799.1924,8912.786,4799.1924,5827.5908,37.0],["2015-07-02",5570.4911,6170.3901,5570.4911,5656.1909,5.0],["2015-07-06",6170.39,6170.39,5141.9917,5141.9917,2.0],["2015-07-07",5484.7915,5570.4914,5141.992,5227.6919,1.0],["2015-07-08",5913.2908,5913.2908,5227.6919,5227.6919,2.0],["2015-07-09",5570.4902,5570.4902,5227.6908,5570.4902,1.0],["2015-07-10",5399.0913,5570.491,5227.6916,5399.0913,0.0],["2015-07-13",5570.4914,6341.7902,5484.7915,5741.8911,2.0],["2015-07-14",6855.9888,8569.986,6427.4895,6855.9888,10.0],["2015-07-15",9426.9853,10283.984,6855.9893,9169.8857,16.0],["2015-07-16",10026.8824,12340.7784,9684.083,11140.9805,21.0],["2015-07-17",11569.4814,11826.581,11055.2823,11569.4814,6.0],["2015-07-20",11826.582,11912.2819,10112.5846,10541.084,7.0],["2015-07-21",8655.6856,9941.1835,7027.3883,8055.7866,13.0],["2015-07-22",12083.6808,12083.6808,8141.487,9084.1855,17.0],["2015-07-23",9769.7859,9769.7859,7884.3886,8912.7871,8.0],["2015-07-24",8569.9863,9598.3847,8398.5866,8569.9863,3.0],["2015-07-27",8741.3858,8827.0857,7798.6874,8141.4868,2.0],["2015-07-28",9084.1829,9084.1829,7712.9854,7970.085,3.0],["2015-07-29",7541.5862,8312.8848,7113.087,7370.1865,3.0],["2015-07-30",7541.5868,7970.086,7113.0875,7627.2866,0.0],["2015-07-31",7541.5891,7541.5891,6941.6899,6941.6899,2.0],["2015-08-03",7455.888,7627.2877,5998.9903,6770.2891,2.0],["2015-08-04",7027.3898,7027.3898,6684.5903,6941.6899,2.0],["2015-08-05",6684.5892,6770.2891,6427.4896,6770.2891,1.0],["2015-08-06",6941.6875,6941.6875,6084.689,6341.7886,3.0],["2015-08-07",6427.4906,6513.1904,6170.3909,6513.1904,0.0],["2015-08-10",6513.1893,6855.9888,6256.0898,6855.9888,1.0],["2015-08-11",6513.1893,7027.3885,6513.1893,6855.9888,1.0],["2015-08-12",6941.6899,7113.0897,6427.4907,6941.6899,1.0],["2015-08-13",7027.3898,7027.3898,6770.2902,6941.6899,0.0],["2015-08-14",7027.389,7113.0889,6770.2894,7113.0889,1.0],["2015-08-17",6684.5898,7113.0892,6427.4902,6427.4902,1.0],["2015-08-18",6855.9899,6941.6898,6427.4906,6513.1904,0.0],["2015-08-19",6684.5902,6941.6898,6427.4906,6513.1904,0.0],["2015-08-20",6770.2897,6770.2897,6427.4902,6427.4902,0.0],["2015-08-21",6427.4897,6427.4897,6170.3901,6170.3901,1.0],["2015-08-24",7027.3893,7027.3893,5913.291,5913.291,1.0],["2015-08-25",5998.9909,7541.5885,5484.7917,6427.4902,4.0],["2015-08-26",7198.7889,7541.5884,6256.0904,7284.4888,4.0],["2015-08-27",7284.4894,7284.4894,6341.7908,6941.6899,1.0],["2015-08-28",6598.8897,7370.1885,6598.8897,7113.0889,0.0],["2015-08-31",7284.4879,7284.4879,6941.6885,7198.7881,0.0],["2015-09-01",6341.7895,7198.7881,6341.7895,7198.7881,0.0],["2015-09-02",7198.7882,7198.7882,6513.1893,6855.9888,0.0],["2015-09-03",7198.7882,7198.7882,6598.8892,6855.9888,0.0],["2015-09-04",6598.8903,6598.8903,6427.4906,6513.1904,0.0],["2015-09-08",6427.4893,6770.2887,6427.4893,6684.5889,1.0],["2015-09-09",6770.2901,6770.2901,6513.1904,6513.1904,0.0],["2015-09-10",6513.1888,6684.5885,5656.1903,6598.8887,1.0],["2015-09-11",6341.7886,6341.7886,5998.9892,6341.7886,1.0],["2015-09-14",6256.0896,6684.5889,6170.3897,6684.5889,0.0],["2015-09-15",6770.2887,6770.2887,6170.3897,6684.5889,0.0],["2015-09-16",6170.3894,6684.5885,6170.3894,6598.8887,0.0],["2015-09-17",6684.5889,6684.5889,6684.5889,6684.5889,0.0],["2015-09-18",6684.5889,6684.5889,6684.5889,6684.5889,0.0],["2015-09-21",6770.2891,6770.2891,6770.2891,6770.2891,0.0],["2015-09-22",6598.8903,6598.8903,5998.9912,6256.0908,3.0],["2015-09-23",6341.7891,6684.5885,6170.3894,6598.8887,1.0],["2015-09-24",6513.1904,6598.8903,6513.1904,6513.1904,0.0],["2015-09-25",6341.7891,6598.8887,6341.7891,6598.8887,0.0],["2015-09-28",6170.3889,6341.7886,5998.9892,6341.7886,0.0],["2015-09-29",5998.9909,6427.4902,5913.291,5913.291,0.0],["2015-09-30",6513.1901,6513.1901,5998.9909,6427.4902,0.0],["2015-10-01",6341.7886,6341.7886,6341.7886,6341.7886,0.0],["2015-10-02",6427.4906,6427.4906,6170.3909,6256.0908,0.0],["2015-10-05",6170.3906,6427.4902,5827.5911,6427.4902,0.0],["2015-10-06",6513.1892,6513.1892,5913.2902,6084.6899,1.0],["2015-10-07",6084.6916,6256.0913,5827.5919,5998.9917,1.0],["2015-10-08",5998.9917,5998.9917,5998.9917,5998.9917,0.0],["2015-10-09",5998.9906,5998.9906,5827.5908,5827.5908,0.0],["2015-10-12",6170.3915,6170.3915,5827.5919,5998.9917,0.0],["2015-10-13",5998.9906,5998.9906,5741.891,5827.5908,0.0],["2015-10-14",6170.3915,6170.3915,5741.8921,5998.9917,0.0],["2015-10-15",5741.8911,5998.9907,5741.8911,5741.8911,0.0],["2015-10-16",5656.1911,5827.5908,5570.4912,5827.5908,0.0],["2015-10-19",5913.2902,6084.6899,5913.2902,6084.6899,0.0],["2015-10-20",6084.6903,6170.3901,6084.6903,6170.3901,0.0],["2015-10-21",6170.3901,6170.3901,6170.3901,6170.3901,0.0],["2015-10-22",6256.0897,6256.0897,6084.6899,6084.6899,0.0],["2015-10-23",6256.0897,9598.3842,6170.3898,7455.8877,19.0],["2015-10-26",7198.788,7284.4879,6598.889,6684.5889,3.0],["2015-10-27",6855.9893,7113.0889,6684.5895,7113.0889,0.0],["2015-10-28",6855.9899,6855.9899,6513.1904,6513.1904,1.0],["2015-10-29",6513.1901,6770.2897,6427.4902,6427.4902,0.0],["2015-10-30",6427.4906,6513.1904,6256.0908,6256.0908,1.0],["2015-11-02",6427.4906,6427.4906,6256.0908,6256.0908,0.0],["2015-11-03",5998.9904,6427.4897,5998.9904,6170.3901,1.0],["2015-11-04",6427.4911,6427.4911,5998.9917,5998.9917,0.0],["2015-11-05",5998.9907,5998.9907,5570.4914,5741.8911,1.0],["2015-11-06",5741.891,5827.5908,5741.891,5827.5908,0.0],["2015-11-09",5741.8913,5913.291,5741.8913,5913.291,0.0],["2015-11-10",5741.8911,5827.591,5570.4914,5741.8911,0.0],["2015-11-11",5399.0916,5913.2908,5399.0916,5741.8911,0.0],["2015-11-12",5998.9904,5998.9904,5656.1909,5656.1909,1.0],["2015-11-13",5570.4902,5570.4902,5313.3907,5570.4902,1.0],["2015-11-16",5741.8908,5741.8908,5313.3914,5399.0913,0.0],["2015-11-17",5399.0913,5656.1909,5399.0913,5656.1909,0.0],["2015-11-18",5399.0905,5741.8899,5399.0905,5570.4902,1.0],["2015-11-19",5656.1912,5741.8911,5656.1912,5741.8911,0.0],["2015-11-20",5741.8911,5741.8911,5399.0916,5741.8911,1.0],["2015-11-23",5741.8911,5827.591,5741.8911,5741.8911,0.0],["2015-11-24",5741.8911,5741.8911,5741.8911,5741.8911,0.0],["2015-11-25",5741.8911,5741.8911,5741.8911,5741.8911,0.0],["2015-11-27",5741.8911,5741.8911,5741.8911,5741.8911,0.0],["2015-11-30",5827.5919,6170.3915,5827.5919,5998.9917,1.0],["2015-12-01",5741.8913,6170.3906,5484.7917,5913.291,1.0],["2015-12-02",6084.6908,6084.6908,5913.291,5913.291,0.0],["2015-12-03",5313.3918,5741.8911,5313.3918,5741.8911,0.0],["2015-12-04",5998.9907,5998.9907,5656.1912,5741.8911,0.0],["2015-12-07",6170.3905,6170.3905,5741.8911,5741.8911,0.0],["2015-12-08",5656.1912,6170.3905,5313.3918,5741.8911,1.0],["2015-12-09",5741.8911,5741.8911,5399.0916,5741.8911,0.0],["2015-12-10",5399.0913,5741.8908,4713.4924,5656.1909,0.0],["2015-12-11",5656.1909,5656.1909,5656.1909,5656.1909,0.0],["2015-12-14",5313.3907,5741.8899,5056.2911,5570.4902,0.0],["2015-12-15",5741.8911,5741.8911,5141.992,5741.8911,1.0],["2015-12-16",5570.4914,5741.8911,5570.4914,5741.8911,1.0],["2015-12-17",5570.4911,5656.1909,4884.8922,5656.1909,0.0],["2015-12-18",5484.7915,5484.7915,5484.7915,5484.7915,0.0],["2015-12-21",4884.8924,6170.3904,4884.8924,5484.7915,2.0],["2015-12-22",5998.9903,5998.9903,4970.592,5141.9917,0.0],["2015-12-23",5656.1911,6084.6904,5056.292,5827.5908,1.0],["2015-12-24",5827.5908,5827.5908,5827.5908,5827.5908,0.0],["2015-12-28",5741.8899,5741.8899,5570.4902,5570.4902,0.0],["2015-12-29",5570.4902,5570.4902,5570.4902,5570.4902,0.0],["2015-12-30",5656.1912,5741.8911,5656.1912,5741.8911,0.0],["2015-12-31",5827.5908,5827.5908,5827.5908,5827.5908,0.0],["2016-01-04",5141.991,5741.8899,5141.991,5570.4902,1.0],["2016-01-05",5741.8911,5741.8911,5741.8911,5741.8911,0.0],["2016-01-06",5741.8911,5741.8911,5741.8911,5741.8911,0.0],["2016-01-07",5656.1909,5656.1909,5141.9917,5141.9917,0.0],["2016-01-08",6221.8095,7541.5873,3890.7734,4953.4517,9.0],["2016-01-11",5124.8526,5124.8526,4284.9938,4456.3936,2.0],["2016-01-12",3565.1139,4250.7127,3462.2741,3856.4934,3.0],["2016-01-13",3873.6335,4370.6926,3445.1342,3942.1934,1.0],["2016-01-14",3513.6944,3942.1937,3239.4548,3239.4548,4.0],["2016-01-15",3239.4549,3325.1548,1885.397,2810.9556,5.0],["2016-01-19",2999.4953,2999.4953,2382.4562,2708.1157,4.0],["2016-01-20",2348.1765,3376.575,2193.9167,3376.575,6.0],["2016-01-21",3085.195,4284.9931,3085.195,3616.5342,4.0],["2016-01-22",4456.392,4627.7917,3942.193,4302.1323,5.0],["2016-01-25",3787.9334,4542.0921,3787.9334,4422.1123,1.0],["2016-01-26",4284.9935,4627.793,4284.9935,4627.793,1.0],["2016-01-27",4627.7924,8552.846,4627.7924,8484.2861,8.0],["2016-01-28",9341.2842,9666.9437,7507.3073,9495.5439,13.0],["2016-01-29",9409.8443,9409.8443,6084.6899,6684.5889,2.0],["2016-02-01",8569.9858,8569.9858,7215.928,8055.7866,3.0],["2016-02-02",8072.9264,8090.0664,8072.9264,8090.0664,1.0],["2016-02-03",6684.5885,7935.8064,6684.5885,7404.4673,3.0],["2016-02-04",7044.5293,7044.5293,5913.291,5913.291,4.0],["2016-02-05",5827.5911,5998.9909,5039.1523,5861.8711,1.0],["2016-02-08",5844.7313,5844.7313,4919.1727,5210.5522,1.0],["2016-02-09",4302.1336,5724.7515,3959.3341,4130.7339,3.0],["2016-02-10",5141.9918,5141.9918,4284.9932,4284.9932,0.0],["2016-02-11",4267.853,4387.8328,3685.094,4267.853,2.0],["2016-02-12",4799.1927,4799.1927,4182.1536,4782.0527,1.0],["2016-02-16",4782.0527,4782.0527,4782.0527,4782.0527,0.0],["2016-02-17",5159.132,5159.132,4302.1333,4610.6528,0.0],["2016-02-18",4593.513,4679.2129,4593.513,4679.2129,1.0],["2016-02-19",4679.2129,4679.2129,4679.2129,4679.2129,0.0],["2016-02-22",4319.273,4884.8921,4319.273,4884.8921,1.0],["2016-02-23",4884.8924,4884.8924,4422.1131,4867.7524,2.0],["2016-02-24",4850.6112,4850.6112,4473.5319,4490.6719,7.0],["2016-02-25",4833.4731,4833.4731,4833.4731,4833.4731,0.0],["2016-02-26",4884.8921,4884.8921,4559.2326,4884.8921,1.0],["2016-02-29",4884.8921,4884.8921,4284.9931,4884.8921,0.0],["2016-03-01",4404.9717,4404.9717,4404.9717,4404.9717,0.0],["2016-03-02",4542.0928,4542.0928,4542.0928,4542.0928,0.0],["2016-03-03",4627.7918,4627.7918,4353.5522,4353.5522,0.0],["2016-03-04",4507.812,4816.3315,4507.812,4662.0718,0.0],["2016-03-07",4884.8926,5313.3919,4284.9935,5296.252,2.0],["2016-03-08",4490.6719,4490.6719,4490.6719,4490.6719,0.0],["2016-03-09",6170.3896,6410.3492,4747.772,4747.772,5.0],["2016-03-10",6221.8105,6804.5697,5673.3314,6633.1699,3.0],["2016-03-11",6633.169,6701.7289,5981.8501,5981.8501,3.0],["2016-03-14",5981.8501,5981.8501,5981.8501,5981.8501,0.0],["2016-03-15",6855.9905,6855.9905,5998.9917,5998.9917,1.0],["2016-03-16",5998.9917,5998.9917,5998.9917,5998.9917,0.0],["2016-03-17",5998.9917,5998.9917,5998.9917,5998.9917,0.0],["2016-03-18",5570.491,5570.491,5141.9917,5193.4116,2.0],["2016-03-21",5210.5517,5210.5517,4507.8128,4799.1924,2.0],["2016-03-22",4713.4923,4713.4923,4302.133,4319.2729,3.0],["2016-03-23",4627.7924,4713.4923,4319.2729,4319.2729,3.0],["2016-03-24",4542.0928,4542.0928,4542.0928,4542.0928,1.0],["2016-03-28",4764.9126,4782.0526,4387.8332,4610.6528,1.0],["2016-03-29",4490.6719,4490.6719,4490.6719,4490.6719,0.0],["2016-03-30",4387.8321,4490.6719,4387.8321,4490.6719,0.0],["2016-03-31",5141.9913,5141.9913,4456.3925,4747.772,1.0],["2016-04-01",4747.772,4747.772,4747.772,4747.772,0.0],["2016-04-04",4867.7518,5159.1313,4867.7518,5159.1313,0.0],["2016-04-05",5141.9917,5141.9917,5141.9917,5141.9917,0.0],["2016-04-06",5141.9917,5141.9917,5141.9917,5141.9917,0.0],["2016-04-07",5141.9917,5141.9917,5141.9917,5141.9917,0.0],["2016-04-08",4216.4337,4696.353,4216.4337,4696.353,1.0],["2016-04-11",4696.353,4696.353,4696.353,4696.353,0.0],["2016-04-12",4696.3532,4696.3532,4284.9938,4456.3936,1.0],["2016-04-13",4284.9936,4439.2534,4216.4337,4439.2534,1.0],["2016-04-14",4456.3927,4456.3927,4079.3133,4113.5933,8.0],["2016-04-15",3805.0738,4113.5933,3530.8342,4113.5933,1.0],["2016-04-18",3599.394,4456.3925,3599.394,4045.0332,8.0],["2016-04-19",4045.0332,4045.0332,4045.0332,4045.0332,0.0],["2016-04-20",4284.9937,4284.9937,4079.314,4079.314,0.0],["2016-04-21",4045.0334,4045.0334,3599.3942,3993.6135,8.0],["2016-04-22",4182.1529,4182.1529,3736.5137,3736.5137,0.0],["2016-04-25",3685.0939,4027.8933,3685.0939,4027.8933,1.0],["2016-04-26",4267.853,4267.853,4267.853,4267.853,1.0],["2016-04-27",4045.0332,4045.0332,3942.1934,3942.1934,0.0],["2016-04-28",3770.7939,5124.8517,3770.7939,4473.5327,18.0],["2016-04-29",4490.6732,5707.6113,4439.2533,5039.1523,15.0],["2016-05-02",5896.1508,5896.1508,4113.5936,4610.6528,2.0],["2016-05-03",4696.353,4850.6128,4096.4539,4336.4136,2.0],["2016-05-04",4559.2332,4850.6128,4559.2332,4593.5132,2.0],["2016-05-05",4387.8335,4387.8335,4387.8335,4387.8335,0.0],["2016-05-06",4679.2127,4764.9126,4679.2127,4764.9126,2.0],["2016-05-09",4799.1927,4799.1927,4627.793,4627.793,0.0],["2016-05-10",4524.9525,4524.9525,4507.8125,4507.8125,0.0],["2016-05-11",4456.3925,4456.3925,3976.4733,4096.4531,2.0],["2016-05-12",4010.7533,4096.4531,4010.7533,4096.4531,0.0],["2016-05-13",4284.9935,4404.9733,4284.9935,4370.6934,1.0],["2016-05-16",4370.6934,4370.6934,4370.6934,4370.6934,0.0],["2016-05-17",4370.6934,4370.6934,4370.6934,4370.6934,0.0],["2016-05-18",4045.0332,4045.0332,4045.0332,4045.0332,0.0],["2016-05-19",4113.5933,4113.5933,3993.6135,3993.6135,0.0],["2016-05-20",4336.4136,4336.4136,4336.4136,4336.4136,0.0],["2016-05-23",4319.2742,4319.2742,4062.1746,4062.1746,0.0],["2016-05-24",4233.5727,4233.5727,3667.9537,3753.6536,4.0],["2016-05-25",3925.0535,3925.0535,3925.0535,3925.0535,0.0],["2016-05-26",3925.0535,3925.0535,3925.0535,3925.0535,0.0],["2016-05-27",3925.0535,3925.0535,3925.0535,3925.0535,0.0],["2016-05-31",3925.0535,3925.0535,3890.7735,3925.0535,0.0],["2016-06-01",3976.4751,3976.4751,3976.4751,3976.4751,0.0],["2016-06-02",3942.1934,3942.1934,3942.1934,3942.1934,0.0],["2016-06-03",3907.9135,3925.0535,3907.9135,3925.0535,1.0],["2016-06-06",3993.6135,3993.6135,3993.6135,3993.6135,0.0],["2016-06-07",3925.0548,3959.3347,3667.9551,3959.3347,1.0],["2016-06-08",3685.0933,3907.9129,3599.3934,3685.0933,5.0],["2016-06-09",3770.7936,3770.7936,3736.5137,3736.5137,0.0],["2016-06-10",3599.394,3599.394,3599.394,3599.394,1.0],["2016-06-13",3599.394,3599.394,3599.394,3599.394,0.0],["2016-06-14",3599.394,3599.394,3599.394,3599.394,0.0],["2016-06-15",3839.3544,3959.3342,3633.6747,3650.8147,1.0],["2016-06-16",3599.394,3599.394,3599.394,3599.394,0.0],["2016-06-17",3770.7941,3942.1938,3770.7941,3787.9341,0.0],["2016-06-20",3650.8138,3839.3535,3650.8138,3839.3535,0.0],["2016-06-21",3839.3535,3839.3535,3839.3535,3839.3535,0.0],["2016-06-22",3942.1934,3942.1934,3942.1934,3942.1934,0.0],["2016-06-23",3959.334,3976.474,3770.7943,3805.0742,1.0],["2016-06-24",3650.814,3650.814,3599.394,3599.394,0.0],["2016-06-27",3599.3947,3770.7944,3599.3947,3770.7944,0.0],["2016-06-28",3856.4943,3856.4943,3770.7944,3770.7944,2.0],["2016-06-29",3770.7944,3770.7944,3770.7944,3770.7944,0.0],["2016-06-30",3770.7944,3770.7944,3770.7944,3770.7944,0.0],["2016-07-01",3599.3938,3753.6536,3599.3938,3753.6536,1.0],["2016-07-05",3753.6536,3753.6536,3753.6536,3753.6536,0.0],["2016-07-06",3736.5136,3753.6536,3736.5136,3753.6536,0.0],["2016-07-07",3616.534,3650.814,3599.394,3599.394,1.0],["2016-07-08",3736.514,3736.514,3616.5342,3616.5342,0.0],["2016-07-11",3616.5342,3616.5342,3616.5342,3616.5342,0.0],["2016-07-12",3650.8144,4062.1737,3650.8144,3719.3743,6.0],["2016-07-13",3650.814,3650.814,3599.394,3599.394,0.0],["2016-07-14",3599.394,3599.394,3599.394,3599.394,0.0],["2016-07-15",3530.834,3530.834,3530.834,3530.834,0.0],["2016-07-18",3530.834,3530.834,3530.834,3530.834,0.0],["2016-07-19",3530.834,3530.834,3530.834,3530.834,0.0],["2016-07-20",3925.0533,4267.8527,3513.694,4233.5728,77.0],["2016-07-21",5073.4315,6838.8486,4456.3926,5519.0708,163.0],["2016-07-22",6513.1892,6513.1892,5484.7909,6084.6899,21.0],["2016-07-25",6341.7904,6341.7904,5313.3919,5913.291,9.0],["2016-07-26",5536.2104,5536.2104,5004.8713,5176.271,3.0],["2016-07-27",5176.272,5484.7915,5022.0122,5484.7915,2.0],["2016-07-28",5022.0116,5090.5714,5022.0116,5056.2915,4.0],["2016-07-29",4953.452,4987.7319,4713.4924,4730.6323,3.0],["2016-08-01",4970.5918,5519.0709,4833.472,4970.5918,5.0],["2016-08-02",5501.9308,13540.5774,5501.9308,10626.7822,2576.0],["2016-08-03",9906.9039,10249.7033,8312.8865,8998.4854,243.0],["2016-08-04",9272.7243,9358.4242,7541.5873,7678.707,72.0],["2016-08-05",7952.9473,13094.9391,7918.6674,8827.0859,1839.0],["2016-08-08",8210.049,8638.5484,7712.9897,8124.3491,105.0],["2016-08-09",8038.6468,8330.0264,7730.1273,8227.1865,30.0],["2016-08-10",8141.4862,9049.9047,6941.6882,7473.0273,492.0],["2016-08-11",7387.3291,7884.3884,7113.0895,7541.5889,58.0],["2016-08-12",7438.7473,7781.5467,6427.489,7061.668,47.0],["2016-08-15",7010.2495,7044.5295,6307.5106,6496.0503,49.0],["2016-08-16",6461.7703,6496.0503,6084.6909,6496.0503,19.0],["2016-08-17",6598.89,6598.89,6016.1309,6427.4902,17.0],["2016-08-18",6376.0698,6513.1896,6101.8303,6478.9097,20.0],["2016-08-19",6616.0289,6616.0289,5998.9899,6221.8096,10.0],["2016-08-22",5998.9907,6084.6906,5484.7915,5793.311,12.0],["2016-08-23",5656.1909,5741.8908,5381.9513,5553.3511,7.0],["2016-08-24",5553.3507,6307.5094,5553.3507,5964.71,70.0],["2016-08-25",5827.5914,7421.6091,5827.5914,6513.1904,192.0],["2016-08-26",6633.1694,7027.3888,5981.8504,6067.5503,108.0],["2016-08-29",6067.549,6341.7885,5998.9891,6136.1089,16.0],["2016-08-30",6118.9707,6427.4902,5587.6315,6118.9707,19.0],["2016-08-31",6324.6504,6324.6504,5656.1914,5913.291,7.0],["2016-09-01",5879.0109,7181.6489,5759.0311,5947.5708,233.0],["2016-09-02",5896.151,6118.9707,5484.7917,5707.6113,46.0],["2016-09-06",5673.3309,5913.2905,5296.2515,5347.6714,21.0],["2016-09-07",5347.6714,5707.6108,5347.6714,5399.0913,11.0],["2016-09-08",5381.952,5913.2912,5381.952,5776.1714,19.0],["2016-09-09",5621.9115,5707.6113,5450.5117,5707.6113,16.0],["2016-09-12",5690.4715,5776.1714,5279.1121,5776.1714,6.0],["2016-09-13",5690.4705,5913.2901,5141.9914,5519.0708,10.0],["2016-09-14",5313.3912,5381.9511,5056.2917,5073.4316,17.0],["2016-09-15",5261.972,5261.972,4713.4928,4782.0527,20.0],["2016-09-16",4696.3522,5039.1517,4422.1127,4970.5918,11.0],["2016-09-19",4919.1724,4919.1724,4559.2329,4610.6528,11.0],["2016-09-20",4644.9328,5039.1522,4610.6528,4610.6528,29.0],["2016-09-21",4679.2122,5570.4907,4679.2122,5313.3911,70.0],["2016-09-22",5416.2305,5621.9101,5261.9708,5570.4902,24.0],["2016-09-23",5553.3511,5741.8908,5279.1115,5553.3511,12.0],["2016-09-26",5536.2114,7181.6489,5244.8319,5741.8911,503.0],["2016-09-27",5998.9896,6136.1094,5313.3908,5433.3706,116.0],["2016-09-28",5381.951,5810.4503,4970.5917,5467.6509,73.0],["2016-09-29",6136.1101,6136.1101,4970.592,5193.4116,61.0],["2016-09-30",5484.7917,5484.7917,5056.2923,5296.252,20.0],["2016-10-03",5227.6916,5279.1115,4987.732,5193.4116,17.0],["2016-10-04",5141.9915,5141.9915,4902.0319,5073.4316,10.0],["2016-10-05",5056.2915,5090.5714,4799.1919,5056.2915,28.0],["2016-10-06",5056.2918,5056.2918,4713.4924,4730.6323,45.0],["2016-10-07",4936.3113,4936.3113,4542.092,4662.0718,32.0],["2016-10-10",4542.092,4764.9116,4473.5321,4713.4917,9.0],["2016-10-11",4644.9326,4782.0524,4542.0928,4542.0928,4.0],["2016-10-12",4730.6328,4730.6328,4524.9531,4679.2129,4.0],["2016-10-13",4713.4923,4884.8921,4456.3927,4524.9526,28.0],["2016-10-14",4662.0722,4713.4922,4490.6725,4507.8125,19.0],["2016-10-17",4799.1931,4799.1931,4456.3936,4456.3936,12.0],["2016-10-18",4456.3932,4456.3932,4370.6934,4370.6934,2.0],["2016-10-19",4370.6928,4456.3927,4113.5933,4113.5933,7.0],["2016-10-20",4284.9938,4799.1931,4284.9938,4456.3936,38.0],["2016-10-21",4627.793,4627.793,4370.6934,4370.6934,5.0],["2016-10-24",4370.6937,4542.0934,4199.2939,4456.3936,16.0],["2016-10-25",4079.3135,4970.5921,4079.3135,4284.9932,39.0],["2016-10-26",4233.573,4799.192,4027.8933,4027.8933,17.0],["2016-10-27",4027.8931,4027.8931,3599.3938,3856.4934,21.0],["2016-10-28",3856.4943,3976.4741,3770.7944,3770.7944,5.0],["2016-10-31",3856.4935,4027.8932,3513.6941,3513.6941,19.0],["2016-11-01",3685.0938,3685.0938,3513.6941,3513.6941,5.0],["2016-11-02",3427.9942,3599.3939,3427.9942,3513.6941,7.0],["2016-11-03",3599.3934,3856.4929,3513.6936,3685.0933,15.0],["2016-11-04",3856.4944,4199.2939,3513.6949,4199.2939,42.0],["2016-11-07",4542.0924,4799.1919,3513.6941,3513.6941,73.0],["2016-11-08",3942.1934,3942.1934,3513.6941,3513.6941,30.0],["2016-11-09",3513.6948,3770.7944,3513.6948,3770.7944,22.0],["2016-11-10",3599.394,4113.5932,3427.9943,3599.394,302.0],["2016-11-11",3513.6948,4627.7932,3427.9949,3770.7944,619.0],["2016-11-14",3770.7934,4970.5912,3599.3937,4713.4917,1091.0],["2016-11-15",6855.9888,10952.4421,6598.8892,8227.1865,5658.0],["2016-11-16",9769.7844,14826.0763,9769.7844,12340.7803,5183.0],["2016-11-17",13797.677,14140.4764,6427.4893,6684.5889,2265.0],["2016-11-18",7712.987,8055.7865,4627.7922,5056.2915,1525.0],["2016-11-21",5313.3906,5313.3906,4542.092,4713.4917,418.0],["2016-11-22",4799.1931,4867.753,4113.5941,4199.2939,266.0],["2016-11-23",4199.2939,4970.5928,4199.2939,4456.3936,603.0],["2016-11-25",4456.3936,4456.3936,4113.5941,4199.2939,123.0],["2016-11-28",4199.2928,4370.6925,3770.7936,3856.4934,485.0],["2016-11-29",3685.0937,4456.3924,3513.694,3856.4934,574.0],["2016-11-30",3856.4937,4456.3927,3770.7938,4113.5933,471.0],["2016-12-01",4456.3925,4542.0923,3770.7936,3942.1934,369.0],["2016-12-02",3942.1935,4199.2931,3770.7938,4113.5933,240.0],["2016-12-05",4027.8933,4284.9929,3770.7937,4027.8933,272.0],["2016-12-06",4027.8932,4113.5931,3770.7936,3942.1934,156.0],["2016-12-07",4113.5939,4113.5939,3770.7944,3770.7944,161.0],["2016-12-08",2142.4965,2228.1964,1885.3969,2056.7966,5969.0],["2016-12-09",2228.1958,2313.8957,2142.496,2279.6157,1613.0],["2016-12-12",2313.8963,2313.8963,2056.7967,2142.4966,704.0],["2016-12-13",2142.4965,2228.1964,1971.0968,2056.7966,1113.0],["2016-12-14",2056.7965,2142.4964,1971.0967,1971.0967,440.0],["2016-12-15",2142.4969,2228.1968,1971.0971,2228.1968,1709.0],["2016-12-16",2485.2962,2570.9961,2228.1966,2313.8965,2644.0],["2016-12-19",2228.1966,2313.8965,2228.1966,2313.8965,478.0],["2016-12-20",2313.8965,2313.8965,2142.4967,2313.8965,351.0],["2016-12-21",2313.8967,2399.5965,2228.1968,2228.1968,407.0],["2016-12-22",2228.1964,2313.8963,2142.4966,2142.4966,378.0],["2016-12-23",2142.4965,2228.1964,1971.0968,2056.7966,414.0],["2016-12-27",2056.7967,2142.4966,1971.0969,2142.4966,178.0],["2016-12-28",2142.4966,2142.4966,1971.0969,2142.4966,193.0],["2016-12-29",2142.4965,2142.4965,1971.0968,2056.7966,196.0],["2016-12-30",1971.0967,2056.7965,1971.0967,1971.0967,294.0],["2017-01-03",1971.0969,2142.4966,1971.0969,2142.4966,296.0],["2017-01-04",2142.4966,2142.4966,2056.7967,2142.4966,115.0],["2017-01-05",2056.7971,2142.497,2056.7971,2108.217,218.0],["2017-01-06",2056.7966,2142.4965,2056.7966,2056.7966,126.0],["2017-01-09",2142.4964,2142.4964,1971.0967,1971.0967,245.0],["2017-01-10",2056.7965,2056.7965,1971.0967,1971.0967,101.0],["2017-01-11",2056.7965,2056.7965,1971.0967,1971.0967,320.0],["2017-01-12",1971.0967,2056.7965,1971.0967,1971.0967,127.0],["2017-01-13",2056.7966,2142.4965,1971.0968,2056.7966,494.0],["2017-01-17",2056.7966,2056.7966,1971.0968,2056.7966,113.0],["2017-01-18",1971.0968,2142.4965,1971.0968,2056.7966,306.0],["2017-01-19",1971.0967,2142.4964,1971.0967,2022.5166,229.0],["2017-01-20",2022.5166,2056.7965,1971.0967,1971.0967,149.0],["2017-01-23",2056.7966,2313.8962,2056.7966,2056.7966,611.0],["2017-01-24",2056.7971,2142.497,2056.7971,2108.217,163.0],["2017-01-25",2142.497,2142.497,2056.7971,2108.217,153.0],["2017-01-26",2142.497,2142.497,2056.7971,2108.217,190.0],["2017-01-27",2056.7965,2108.2164,1971.0967,1971.0967,381.0],["2017-01-30",2056.7965,2056.7965,1971.0967,1971.0967,282.0],["2017-01-31",2056.7965,2108.2164,1971.0967,1971.0967,386.0],["2017-02-01",2056.7966,2142.4965,1971.0968,2056.7966,344.0],["2017-02-02",2056.7965,2056.7965,1971.0967,1971.0967,119.0],["2017-02-03",2056.7966,2056.7966,1971.0968,2056.7966,110.0],["2017-02-06",1971.0967,2056.7965,1885.3968,1971.0967,517.0],["2017-02-07",1971.0971,2056.797,1885.3972,1885.3972,411.0],["2017-02-08",1971.0971,1971.0971,1885.3972,1885.3972,114.0],["2017-02-09",1885.3972,1971.0971,1885.3972,1885.3972,193.0],["2017-02-10",1971.0967,1971.0967,1799.697,1799.697,606.0],["2017-02-13",1885.3969,1885.3969,1799.697,1799.697,194.0],["2017-02-14",1885.3968,1885.3968,1799.6969,1851.1168,115.0],["2017-02-15",1799.6969,1885.3967,1713.997,1748.277,387.0],["2017-02-16",1799.6971,1799.6971,1713.9972,1713.9972,161.0],["2017-02-17",1971.0971,1971.0971,1799.6973,1885.3972,739.0],["2017-02-21",1885.3968,1885.3968,1799.6969,1851.1168,220.0],["2017-02-22",1799.6971,1885.3969,1713.9972,1713.9972,356.0],["2017-02-23",1713.9972,1799.697,1713.9972,1799.697,107.0],["2017-02-24",1713.9972,1799.6971,1713.9972,1713.9972,141.0],["2017-02-27",1799.6971,1799.6971,1713.9972,1713.9972,79.0],["2017-02-28",1713.997,1799.6969,1713.997,1748.277,117.0],["2017-03-01",1713.9972,1799.6971,1713.9972,1713.9972,78.0],["2017-03-02",1799.6969,1799.6969,1713.997,1748.277,76.0],["2017-03-03",1713.997,1799.6969,1713.997,1748.277,72.0],["2017-03-06",1799.6971,1799.6971,1713.9972,1713.9972,154.0],["2017-03-07",1713.9975,1799.6974,1628.2976,1628.2976,457.0],["2017-03-08",1851.117,1885.3969,1628.2973,1713.9972,458.0],["2017-03-09",1713.9973,1782.5572,1628.2974,1645.4374,297.0],["2017-03-10",1645.4374,1679.7173,1628.2974,1645.4374,222.0],["2017-03-13",1645.4372,1679.7172,1456.8975,1491.1775,414.0],["2017-03-14",1491.1777,1542.5976,1285.498,1474.0377,267.0],["2017-03-15",1439.7578,1456.8977,1302.638,1371.1979,76.0],["2017-03-16",1542.5979,1594.0178,1439.7581,1439.7581,629.0],["2017-03-17",1456.8977,1525.4576,1371.1979,1422.6178,222.0],["2017-03-20",1439.7577,1439.7577,1371.1978,1388.3378,103.0],["2017-03-21",1388.3378,1439.7578,1371.1979,1371.1979,152.0],["2017-03-22",1371.198,1405.4779,1285.4981,1302.6381,149.0],["2017-03-23",1319.7779,1439.7577,1319.7779,1388.3378,174.0],["2017-03-24",1422.6178,1422.6178,1319.778,1319.778,138.0],["2017-03-27",1371.1978,1371.1978,1251.218,1354.0579,105.0],["2017-03-28",1388.3379,1456.8977,1319.778,1422.6178,156.0],["2017-03-29",1439.7581,1439.7581,1388.3381,1439.7581,154.0],["2017-03-30",1439.7581,1508.318,1388.3381,1439.7581,132.0],["2017-03-31",1439.7577,1439.7577,1388.3378,1405.4778,64.0],["2017-04-03",1405.4778,1439.7578,1371.1979,1422.6178,219.0],["2017-04-04",1645.4376,2073.9369,1576.8777,1885.3972,3446.0],["2017-04-05",1679.7174,1799.6972,1474.0377,1474.0377,730.0],["2017-04-06",1542.5974,1662.5772,1508.3174,1576.8773,284.0],["2017-04-07",1594.0176,1594.0176,1474.0378,1508.3177,229.0],["2017-04-10",1594.0173,1611.1573,1474.0375,1576.8773,206.0],["2017-04-11",1628.2974,1628.2974,1542.5975,1542.5975,105.0],["2017-04-12",1542.5975,1662.5773,1542.5975,1542.5975,147.0],["2017-04-13",1542.5975,1611.1574,1508.3175,1525.4575,103.0],["2017-04-17",1491.1775,1559.7374,1474.0375,1491.1775,79.0],["2017-04-18",1662.5773,1662.5773,1508.3176,1542.5975,226.0],["2017-04-19",1594.0175,1594.0175,1474.0376,1542.5975,133.0],["2017-04-20",1525.4576,1594.0175,1491.1776,1542.5975,86.0],["2017-04-21",1542.5976,1628.2974,1508.3176,1559.7375,156.0],["2017-04-24",1508.3177,1576.8776,1474.0377,1474.0377,128.0],["2017-04-25",1456.8975,1542.5974,1456.8975,1491.1775,50.0],["2017-04-26",1525.4576,1525.4576,1456.8977,1456.8977,97.0],["2017-04-27",1542.5975,1542.5975,1388.3378,1388.3378,78.0],["2017-04-28",1388.3378,1456.8977,1371.1978,1388.3378,60.0],["2017-05-01",1405.4777,1439.7577,1336.9178,1336.9178,99.0],["2017-05-02",1336.918,1405.4779,1285.4981,1302.6381,121.0],["2017-05-03",1285.4979,1319.7779,1285.4979,1285.4979,82.0],["2017-05-04",1302.6379,1336.9178,1285.4979,1285.4979,60.0],["2017-05-05",1285.4982,1336.9181,1234.0782,1234.0782,75.0],["2017-05-08",1234.0782,1285.4982,1131.2384,1234.0782,101.0],["2017-05-09",1199.798,1285.4979,1028.3983,1131.2382,202.0],["2017-05-10",1199.7982,1199.7982,1028.3985,1096.9584,100.0],["2017-05-11",1114.098,1182.6579,1096.9581,1165.5179,66.0],["2017-05-12",1131.2383,1165.5183,1114.0983,1148.3783,45.0],["2017-05-15",1199.7982,1199.7982,1148.3783,1148.3783,53.0],["2017-05-16",1165.5181,1199.7981,1148.3781,1182.6581,60.0],["2017-05-17",1182.6581,1371.1978,1182.6581,1251.218,260.0],["2017-05-18",1251.2181,1302.638,1182.6582,1216.9381,97.0],["2017-05-19",1199.7981,1251.218,1199.7981,1199.7981,44.0],["2017-05-22",1199.7981,1234.078,1199.7981,1199.7981,61.0],["2017-05-23",1285.4982,1285.4982,1199.7983,1234.0782,28.0],["2017-05-24",1234.078,1251.218,1165.5181,1182.6581,36.0],["2017-05-25",1199.7981,1251.218,1165.5181,1182.6581,44.0],["2017-05-26",1199.7981,1234.078,1165.5181,1182.6581,22.0],["2017-05-30",1182.6579,1182.6579,1165.5179,1165.5179,36.0],["2017-05-31",1165.5181,1182.658,994.1183,1062.6782,119.0],["2017-06-01",1114.0982,1165.5181,1114.0982,1131.2382,96.0],["2017-06-02",1165.5181,1165.5181,1062.6782,1062.6782,107.0],["2017-06-05",1062.6783,1079.8183,1011.2584,1045.5383,43.0],["2017-06-06",1045.5383,1131.2382,1045.5383,1131.2382,80.0],["2017-06-07",1114.0982,1148.3781,1079.8182,1079.8182,71.0],["2017-06-08",1114.0982,1165.5181,1114.0982,1131.2382,89.0],["2017-06-09",1079.8183,1234.0781,1079.8183,1216.9381,114.0],["2017-06-12",1251.2178,1251.2178,1148.378,1165.5179,94.0],["2017-06-13",1199.7981,1216.938,1131.2382,1182.6581,49.0],["2017-06-14",1234.078,1285.4979,1148.3781,1182.6581,164.0],["2017-06-15",1199.7981,1199.7981,1182.6581,1182.6581,25.0],["2017-06-16",1234.0778,1234.0778,1165.5179,1165.5179,28.0],["2017-06-19",1216.938,1234.078,1165.5181,1182.6581,88.0],["2017-06-20",1234.0782,1234.0782,1182.6583,1234.0782,48.0],["2017-06-21",1285.4979,1491.1776,1251.218,1388.3378,418.0],["2017-06-22",1439.7578,1491.1777,1371.1979,1422.6178,168.0],["2017-06-23",1336.9182,1439.7581,1336.9182,1439.7581,83.0],["2017-06-26",1474.0377,1611.1575,1456.8977,1559.7375,275.0],["2017-06-27",1594.0173,1816.8369,1594.0173,1765.417,499.0],["2017-06-28",1868.2568,1885.3968,1799.697,1868.2568,357.0],["2017-06-29",1902.5369,2056.7966,1833.977,2056.7966,615.0],["2017-06-30",2022.517,2108.2169,1679.7175,1782.5574,554.0],["2017-07-03",1868.2567,1971.0966,1731.137,1833.9768,108.0],["2017-07-05",2056.7965,2142.4963,1645.4372,1765.417,477.0],["2017-07-06",2039.6567,2039.6567,1662.5773,1713.9972,186.0],["2017-07-07",1748.2772,1765.4172,1542.5975,1594.0175,164.0],["2017-07-10",1542.5975,1542.5975,1302.6379,1336.9178,234.0],["2017-07-11",1285.4981,1371.198,1268.3581,1302.6381,110.0],["2017-07-12",1319.778,1422.6178,1319.778,1371.1979,119.0],["2017-07-13",1422.6178,1456.8977,1336.9179,1422.6178,99.0],["2017-07-14",1422.6177,1456.8977,1371.1978,1388.3378,30.0],["2017-07-17",1474.0377,1474.0377,1354.0579,1371.1979,44.0],["2017-07-18",1422.6178,1422.6178,1268.358,1319.778,159.0],["2017-07-19",1319.7779,1336.9178,1268.358,1285.4979,65.0],["2017-07-20",1319.7779,1354.0578,1285.4979,1285.4979,84.0],["2017-07-21",1285.4979,1405.4777,1251.218,1285.4979,90.0],["2017-07-24",1336.9181,1336.9181,1234.0782,1234.0782,99.0],["2017-07-25",1285.498,1302.6379,1234.078,1251.218,49.0],["2017-07-26",1234.078,1268.358,1234.078,1251.218,47.0],["2017-07-27",1234.078,1319.7779,1234.078,1251.218,68.0],["2017-07-28",1285.4979,1302.6379,1216.938,1285.4979,25.0],["2017-07-31",1285.4981,1422.6179,1285.4981,1302.6381,79.0],["2017-08-01",1371.1978,1388.3378,1302.6379,1336.9178,48.0],["2017-08-02",1319.7779,1388.3378,1285.4979,1336.9178,107.0],["2017-08-03",1371.1979,1371.1979,1285.498,1319.778,46.0],["2017-08-04",1285.4979,1336.9178,1268.358,1285.4979,34.0],["2017-08-07",1251.2179,1319.7778,1251.2179,1268.3579,37.0],["2017-08-08",1268.358,1285.498,1199.7981,1216.9381,34.0],["2017-08-09",1234.0782,1251.2182,1216.9383,1234.0782,29.0],["2017-08-10",1251.2182,1319.7781,1199.7983,1234.0782,90.0],["2017-08-11",1285.4982,1371.1981,1234.0782,1234.0782,136.0],["2017-08-14",1302.6379,1319.7779,1216.9381,1251.218,106.0],["2017-08-15",1285.4979,1354.0578,1285.4979,1285.4979,58.0],["2017-08-16",1319.7782,1679.7177,1302.6382,1439.7581,457.0],["2017-08-17",1491.1777,1662.5774,1456.8977,1559.7375,415.0],["2017-08-18",1576.8777,1679.7175,1559.7377,1628.2976,243.0],["2017-08-21",1662.5772,1919.6768,1662.5772,1799.697,776.0],["2017-08-22",1696.8572,1799.697,1508.3175,1799.697,491.0],["2017-08-23",1799.6973,1885.3972,1731.1374,1782.5574,378.0],["2017-08-24",1765.4174,1851.1173,1765.4174,1782.5574,218.0],["2017-08-25",1748.277,2005.3765,1748.277,1936.8167,542.0],["2017-08-28",1885.3971,1988.237,1851.1172,1902.5371,265.0],["2017-08-29",1902.5368,1936.8167,1765.417,1919.6768,295.0],["2017-08-30",1885.3967,1885.3967,1799.6969,1833.9768,202.0],["2017-08-31",1816.8373,1885.3972,1816.8373,1885.3972,136.0],["2017-09-01",1851.1169,1919.6768,1816.8369,1919.6768,146.0],["2017-09-05",1936.8167,2005.3766,1833.9769,1868.2568,271.0],["2017-09-06",1919.6768,1988.2367,1885.3968,1971.0967,424.0],["2017-09-07",1971.0965,2091.0763,1936.8166,2005.3765,549.0],["2017-09-08",1988.2375,2056.7975,1936.8176,1988.2375,400.0],["2017-09-11",2056.7971,2142.497,1988.2372,2108.217,490.0],["2017-09-12",2108.2169,2125.3569,2005.377,2039.657,310.0],["2017-09-13",1988.2367,2039.6566,1851.1169,1971.0967,241.0],["2017-09-14",2142.4959,2313.8956,1833.9765,2073.936,2055.0],["2017-09-15",2056.7965,2176.7763,1971.0967,2022.5166,291.0],["2017-09-18",2056.7969,2056.7969,1919.6771,1953.957,191.0],["2017-09-19",1936.8167,1988.2366,1868.2568,1919.6768,231.0],["2017-09-20",1936.8166,2056.7964,1936.8166,2005.3765,230.0],["2017-09-21",1971.097,2039.6569,1953.957,1953.957,75.0],["2017-09-22",1953.9567,2039.6566,1902.5368,1971.0967,166.0],["2017-09-25",1971.0966,2022.5165,1885.3967,1936.8167,272.0],["2017-09-26",1936.8167,1936.8167,1885.3967,1936.8167,130.0],["2017-09-27",2005.3766,2005.3766,1902.5368,1919.6768,140.0],["2017-09-28",1902.5368,1988.2366,1902.5368,1919.6768,120.0],["2017-09-29",1919.6767,1988.2366,1902.5367,1936.8167,93.0],["2017-10-02",1971.0966,1988.2366,1902.5367,1936.8167,99.0],["2017-10-03",1919.6776,2005.3775,1919.6776,1988.2375,128.0],["2017-10-04",2005.3765,2039.6564,1988.2365,2005.3765,97.0],["2017-10-05",2022.5166,2022.5166,1971.0967,2022.5166,85.0],["2017-10-06",2022.5166,2039.6566,1971.0967,1971.0967,72.0],["2017-10-09",1971.0967,2005.3766,1885.3968,1919.6768,156.0],["2017-10-10",1936.8167,1953.9566,1902.5367,1936.8167,64.0],["2017-10-11",1919.6767,1953.9566,1919.6767,1936.8167,42.0],["2017-10-12",1936.8176,2039.6575,1919.6776,1988.2375,229.0],["2017-10-13",2039.657,2056.797,1988.2371,2039.657,235.0],["2017-10-16",2056.7967,2142.4966,2039.6567,2091.0767,143.0],["2017-10-17",2073.9367,2159.6366,2073.9367,2142.4966,255.0],["2017-10-18",2142.497,2142.497,2005.3772,2108.217,81.0],["2017-10-19",2056.7967,2091.0767,2022.5168,2091.0767,57.0],["2017-10-20",2056.7966,2125.3564,2022.5166,2125.3564,312.0],["2017-10-23",1868.2568,1885.3968,1713.9971,1765.417,509.0],["2017-10-24",1748.2773,1833.9771,1713.9973,1816.8372,259.0],["2017-10-25",1765.4172,1799.6972,1645.4374,1662.5774,288.0],["2017-10-26",1662.5774,1748.2772,1645.4374,1645.4374,85.0],["2017-10-27",1628.2974,1713.9973,1628.2974,1645.4374,54.0],["2017-10-30",1645.4374,1713.9973,1628.2974,1662.5774,61.0],["2017-10-31",1662.5774,1713.9973,1645.4374,1696.8573,63.0],["2017-11-01",1713.9975,1713.9975,1559.7377,1628.2976,78.0],["2017-11-02",1645.4374,1662.5773,1576.8775,1594.0175,128.0],["2017-11-03",1559.7375,1936.8169,1559.7375,1731.1372,913.0],["2017-11-06",1885.3967,2022.5164,1799.6968,2005.3765,1386.0],["2017-11-07",2690.9755,2845.2352,2279.6162,2451.0159,8606.0],["2017-11-08",2262.4762,2399.596,1902.5368,2022.5166,2015.0],["2017-11-09",2022.5166,2108.2165,1902.5368,2022.5166,629.0],["2017-11-10",1971.0966,2022.5165,1816.8368,1833.9768,607.0],["2017-11-13",1868.2571,1868.2571,1782.5572,1816.8372,218.0],["2017-11-14",1782.5572,1799.6972,1594.0175,1662.5774,807.0],["2017-11-15",1628.2974,1696.8573,1594.0175,1662.5774,281.0],["2017-11-16",1611.1574,1833.9771,1611.1574,1696.8573,439.0],["2017-11-17",1902.5369,1971.0967,1765.4171,1799.697,412.0],["2017-11-20",1748.277,1833.9768,1731.137,1833.9768,119.0],["2017-11-21",1765.4169,1885.3967,1748.277,1833.9768,237.0],["2017-11-22",1833.9769,1833.9769,1731.1371,1765.417,218.0],["2017-11-24",1799.6969,1868.2568,1765.417,1851.1168,140.0],["2017-11-27",1851.1168,1885.3968,1782.5569,1851.1168,171.0],["2017-11-28",1868.2568,1885.3967,1731.137,1748.277,237.0],["2017-11-29",1765.4172,1868.2571,1748.2773,1816.8372,202.0],["2017-11-30",1851.1168,1885.3968,1731.1371,1765.417,365.0],["2017-12-01",1765.4172,1833.9771,1765.4172,1816.8372,257.0],["2017-12-04",1731.137,1816.8369,1731.137,1748.277,269.0],["2017-12-05",1748.277,1851.1168,1731.1371,1765.417,208.0],["2017-12-06",1765.4174,1799.6973,1713.9975,1782.5574,159.0],["2017-12-07",1765.4171,1833.977,1765.4171,1799.697,164.0],["2017-12-08",1885.3967,1902.5367,1765.4169,1833.9768,287.0],["2017-12-11",1833.9769,1902.5368,1799.697,1868.2568,196.0],["2017-12-12",1868.2572,1971.097,1868.2572,1902.5371,212.0],["2017-12-13",1868.2568,1902.5367,1851.1168,1851.1168,64.0],["2017-12-14",1851.1173,1885.3972,1833.9773,1885.3972,128.0],["2017-12-15",1885.3967,1902.5367,1833.9768,1833.9768,126.0],["2017-12-18",1851.1168,1885.3967,1833.9768,1833.9768,137.0],["2017-12-19",1833.977,1868.2569,1782.557,1799.697,101.0],["2017-12-20",1799.6971,1799.6971,1696.8572,1713.9972,161.0],["2017-12-21",1731.1371,1799.6969,1731.1371,1765.417,65.0],["2017-12-22",1765.417,1816.8369,1731.1371,1765.417,34.0],["2017-12-26",1713.9975,1799.6973,1713.9975,1782.5574,30.0],["2017-12-27",1765.417,1851.1168,1748.277,1765.417,97.0],["2017-12-28",1782.557,1816.837,1765.4171,1799.697,54.0],["2017-12-29",1799.6973,1799.6973,1748.2774,1782.5574,48.0],["2018-01-02",1782.5574,1885.3972,1713.9975,1782.5574,218.0],["2018-01-03",1799.697,1851.1169,1782.557,1799.697,165.0],["2018-01-04",1851.1169,1885.3968,1816.8369,1868.2568,150.0],["2018-01-05",1919.6767,1919.6767,1816.8369,1851.1168,90.0],["2018-01-08",1851.1173,1902.5372,1833.9773,1885.3972,61.0],["2018-01-09",1902.5372,1902.5372,1851.1173,1885.3972,59.0],["2018-01-10",1885.3968,1902.5368,1851.1169,1868.2568,33.0],["2018-01-11",1868.2572,1885.3972,1833.9773,1885.3972,52.0],["2018-01-12",1868.2568,1868.2568,1816.8369,1868.2568,73.0],["2018-01-16",1851.1169,1868.2569,1799.697,1799.697,61.0],["2018-01-17",1851.1168,1851.1168,1748.277,1765.417,90.0],["2018-01-18",1782.557,1799.6969,1765.417,1765.417,41.0],["2018-01-19",1765.417,1782.557,1748.277,1765.417,87.0],["2018-01-22",1782.5574,1799.6973,1765.4174,1782.5574,40.0],["2018-01-23",1782.5572,1851.1171,1782.5572,1816.8372,48.0],["2018-01-24",1885.3967,1885.3967,1816.8368,1833.9768,49.0],["2018-01-25",1833.977,1833.977,1782.557,1799.697,46.0],["2018-01-26",1799.6969,1833.9768,1782.5569,1833.9768,62.0],["2018-01-29",1799.6969,1833.9768,1799.6969,1833.9768,21.0],["2018-01-30",1833.977,1833.977,1748.2771,1799.697,64.0],["2018-01-31",1833.9769,1833.9769,1765.417,1765.417,41.0],["2018-02-01",1748.277,1799.6969,1748.277,1765.417,34.0],["2018-02-02",1765.4171,1782.5571,1713.9972,1713.9972,129.0],["2018-02-05",1748.2771,1765.4171,1713.9972,1713.9972,145.0],["2018-02-06",1713.9972,1765.4172,1679.7173,1731.1372,157.0],["2018-02-07",1748.277,1782.5569,1731.137,1748.277,83.0],["2018-02-08",1765.4171,1782.5571,1696.8572,1713.9972,54.0],["2018-02-09",1748.277,1799.6969,1713.997,1748.277,70.0],["2018-02-12",1765.4169,1782.5569,1731.137,1748.277,34.0],["2018-02-13",1731.137,1782.5569,1713.997,1748.277,17.0],["2018-02-14",1765.417,1799.6969,1748.277,1765.417,40.0],["2018-02-15",1731.1371,1799.6969,1731.1371,1765.417,16.0],["2018-02-16",1799.6973,1799.6973,1765.4174,1782.5574,19.0],["2018-02-20",1782.5572,1833.9771,1782.5572,1816.8372,82.0],["2018-02-21",1799.697,1816.837,1782.557,1799.697,46.0],["2018-02-22",1799.6972,1816.8372,1799.6972,1816.8372,36.0],["2018-02-23",1799.6972,1833.9771,1782.5572,1816.8372,10.0],["2018-02-26",1816.837,1833.977,1782.557,1799.697,38.0],["2018-02-27",1816.837,1816.837,1782.557,1799.697,16.0],["2018-02-28",1816.837,1816.837,1782.557,1799.697,44.0],["2018-03-01",1799.6973,1816.8373,1748.2774,1782.5574,24.0],["2018-03-02",1799.697,1816.837,1782.557,1799.697,72.0],["2018-03-05",1782.5574,1816.8373,1782.5574,1782.5574,52.0],["2018-03-06",1816.8369,1971.0967,1799.697,1971.0967,393.0],["2018-03-07",2005.3767,2039.6567,1713.9972,1713.9972,790.0],["2018-03-08",1731.1373,1765.4172,1662.5774,1662.5774,444.0],["2018-03-09",1713.9976,1713.9976,1645.4377,1679.7177,150.0],["2018-03-12",1713.9976,1713.9976,1679.7177,1679.7177,70.0],["2018-03-13",1679.7173,1696.8573,1645.4374,1645.4374,150.0],["2018-03-14",1645.4374,1645.4374,1645.4374,1645.4374,91.0],["2018-03-15",1628.2972,1645.4372,1576.8773,1576.8773,174.0],["2018-03-16",1628.2972,1645.4372,1594.0173,1611.1572,72.0],["2018-03-19",1645.4376,1679.7175,1594.0177,1628.2976,28.0],["2018-03-20",1628.2974,1662.5773,1594.0175,1594.0175,57.0],["2018-03-21",1594.0175,1645.4374,1594.0175,1594.0175,40.0],["2018-03-22",1611.1574,1611.1574,1594.0175,1594.0175,88.0],["2018-03-23",1594.0173,1611.1573,1576.8773,1576.8773,47.0],["2018-03-26",1576.8775,1594.0175,1474.0376,1542.5975,116.0],["2018-03-27",1525.4576,1542.5975,1491.1776,1542.5975,46.0],["2018-03-28",1525.4574,1594.0173,1491.1775,1491.1775,55.0],["2018-03-29",1508.3175,1542.5974,1491.1775,1491.1775,30.0],["2018-04-02",1542.5975,1542.5975,1491.1776,1542.5975,47.0],["2018-04-03",1542.5974,1542.5974,1491.1775,1491.1775,46.0],["2018-04-04",1474.0377,1491.1777,1422.6178,1456.8977,58.0],["2018-04-05",1456.8977,1491.1776,1405.4778,1405.4778,71.0],["2018-04-06",1405.478,1422.618,1199.7983,1234.0782,185.0],["2018-04-09",1285.4979,1302.6379,1216.938,1268.3579,102.0],["2018-04-10",1302.638,1354.0579,1268.358,1319.778,107.0],["2018-04-11",1405.4778,1405.4778,1285.498,1371.1979,41.0],["2018-04-12",1371.1979,1405.4778,1371.1979,1371.1979,13.0],["2018-04-13",1405.4777,1405.4777,1388.3378,1388.3378,23.0],["2018-04-16",1405.4778,1405.4778,1354.0579,1354.0579,34.0],["2018-04-17",1388.3378,1405.4777,1354.0578,1388.3378,5.0],["2018-04-18",1405.4778,1508.3176,1405.4778,1456.8977,24.0],["2018-04-19",1508.3177,1525.4576,1439.7578,1474.0377,29.0],["2018-04-20",1525.4576,1611.1574,1439.7577,1594.0175,93.0],["2018-04-23",1645.4374,1662.5773,1542.5975,1542.5975,40.0],["2018-04-24",1628.2975,1628.2975,1439.7578,1474.0377,31.0],["2018-04-25",1456.8977,1559.7376,1422.6178,1474.0377,16.0],["2018-04-26",1474.0377,1525.4576,1439.7577,1456.8977,13.0],["2018-04-27",1456.8977,1474.0377,1405.4778,1405.4778,24.0],["2018-04-30",1405.4778,1439.7578,1405.4778,1422.6178,32.0],["2018-05-01",1405.4778,1439.7578,1405.4778,1422.6178,13.0],["2018-05-02",1405.4779,1542.5977,1405.4779,1508.3177,37.0],["2018-05-03",1439.7577,1542.5975,1439.7577,1525.4575,29.0],["2018-05-04",1474.0376,1542.5975,1439.7577,1525.4575,20.0],["2018-05-07",1474.0378,1576.8776,1474.0378,1508.3177,28.0],["2018-05-08",1491.1776,1576.8774,1491.1776,1525.4575,28.0],["2018-05-09",1559.7377,1628.2976,1491.1778,1508.3177,128.0],["2018-05-10",1542.5977,1542.5977,1491.1778,1508.3177,25.0],["2018-05-11",1491.1774,1611.1572,1491.1774,1611.1572,113.0],["2018-05-14",1576.8775,1611.1574,1542.5975,1594.0175,32.0],["2018-05-15",1576.8775,1611.1574,1542.5975,1594.0175,41.0],["2018-05-16",1491.1775,1594.0173,1491.1775,1576.8773,22.0],["2018-05-17",1576.8775,1576.8775,1491.1776,1542.5975,34.0],["2018-05-18",1576.8775,1594.0175,1508.3176,1542.5975,84.0],["2018-05-21",1594.0173,1611.1572,1474.0375,1611.1572,89.0],["2018-05-22",1542.5975,1611.1574,1525.4576,1594.0175,34.0],["2018-05-23",1576.8775,1594.0175,1542.5976,1559.7375,27.0],["2018-05-24",1542.5976,1594.0175,1542.5976,1559.7375,20.0],["2018-05-25",1542.5975,1559.7375,1525.4576,1542.5975,37.0],["2018-05-29",1542.5975,1542.5975,1491.1776,1525.4575,27.0],["2018-05-30",1491.1775,1542.5974,1491.1775,1491.1775,18.0],["2018-05-31",1491.1778,1525.4577,1491.1778,1508.3177,53.0],["2018-06-01",1508.3177,1508.3177,1491.1778,1508.3177,21.0],["2018-06-04",1491.1777,1508.3177,1474.0377,1474.0377,16.0],["2018-06-05",1474.0377,1491.1777,1439.7577,1456.8977,26.0],["2018-06-06",1508.3176,1542.5975,1508.3176,1542.5975,99.0],["2018-06-07",1559.7376,1559.7376,1422.6178,1474.0377,176.0],["2018-06-08",1439.7579,1525.4577,1439.7579,1508.3177,11.0],["2018-06-11",1525.4577,1525.4577,1439.7579,1508.3177,28.0],["2018-06-12",1525.4576,1525.4576,1371.1979,1422.6178,122.0],["2018-06-13",1371.1981,1456.898,1371.1981,1439.7581,63.0],["2018-06-14",1474.038,1508.318,1422.6181,1439.7581,99.0],["2018-06-15",1491.178,1491.178,1439.7581,1439.7581,23.0],["2018-06-18",1491.1777,1491.1777,1439.7577,1456.8977,23.0],["2018-06-19",1491.1778,1508.3177,1422.6179,1508.3177,42.0],["2018-06-20",1491.1777,1508.3177,1456.8977,1474.0377,36.0],["2018-06-21",1508.3176,1508.3176,1405.4778,1456.8977,49.0],["2018-06-22",1456.8977,1508.3176,1422.6178,1456.8977,43.0],["2018-06-25",1508.318,1508.318,1439.7581,1439.7581,33.0],["2018-06-26",1388.3379,1508.3177,1388.3379,1474.0377,42.0],["2018-06-27",1405.4778,1508.3177,1405.4778,1474.0377,29.0],["2018-06-28",1508.3177,1508.3177,1456.8978,1508.3177,12.0],["2018-06-29",1491.1775,1508.3175,1439.7576,1491.1775,18.0],["2018-07-02",1491.1775,1542.5974,1474.0375,1491.1775,57.0],["2018-07-03",1542.5974,1559.7374,1405.4776,1491.1775,134.0],["2018-07-05",1525.4574,1628.2972,1525.4574,1611.1572,105.0],["2018-07-06",1645.4372,1662.5771,1559.7373,1611.1572,45.0],["2018-07-09",1662.5773,1696.8573,1576.8775,1594.0175,52.0],["2018-07-10",1628.2974,1628.2974,1576.8775,1594.0175,25.0],["2018-07-11",1542.5976,1576.8775,1542.5976,1559.7375,35.0],["2018-07-12",1559.7375,1628.2974,1542.5976,1559.7375,21.0],["2018-07-13",1559.7375,1594.0175,1559.7375,1594.0175,43.0],["2018-07-16",1594.0173,1594.0173,1542.5974,1576.8773,45.0],["2018-07-17",1576.8773,1611.1572,1508.3174,1611.1572,89.0],["2018-07-18",1611.1574,1611.1574,1508.3175,1525.4575,37.0],["2018-07-19",1594.0175,1594.0175,1542.5976,1559.7375,8.0],["2018-07-20",1594.0173,1594.0173,1559.7373,1576.8773,8.0],["2018-07-23",1576.8775,1594.0175,1525.4576,1594.0175,6.0],["2018-07-24",1542.5974,1611.1573,1542.5974,1576.8773,25.0],["2018-07-25",1542.5975,1611.1574,1542.5975,1594.0175,9.0],["2018-07-26",1611.1575,1611.1575,1508.3176,1559.7375,45.0],["2018-07-27",1576.8775,1611.1575,1559.7375,1559.7375,19.0],["2018-07-30",1542.5973,1611.1572,1542.5973,1611.1572,12.0],["2018-07-31",1611.1574,1628.2974,1542.5975,1594.0175,16.0],["2018-08-01",1645.4376,1645.4376,1542.5977,1628.2976,9.0],["2018-08-02",1628.2976,1628.2976,1576.8777,1628.2976,58.0],["2018-08-03",1628.2974,1713.9973,1576.8775,1662.5774,116.0],["2018-08-06",1696.8572,1731.1372,1645.4373,1713.9972,96.0],["2018-08-07",1696.8573,1731.1372,1696.8573,1696.8573,35.0],["2018-08-08",1696.8576,1696.8576,1645.4377,1679.7177,17.0],["2018-08-09",1679.7173,1713.9973,1628.2974,1696.8573,18.0],["2018-08-10",1713.9975,1713.9975,1559.7377,1628.2976,87.0],["2018-08-13",1559.7375,1696.8573,1559.7375,1645.4374,127.0],["2018-08-14",1628.2972,1645.4372,1594.0173,1611.1572,22.0],["2018-08-15",1628.2974,1628.2974,1542.5976,1559.7375,51.0],["2018-08-16",1611.1574,1611.1574,1576.8775,1594.0175,16.0],["2018-08-17",1576.8773,1611.1572,1576.8773,1611.1572,7.0],["2018-08-20",1611.1576,1645.4376,1576.8777,1628.2976,29.0],["2018-08-21",1611.1574,1662.5774,1576.8775,1645.4374,53.0],["2018-08-22",1628.2974,1662.5774,1628.2974,1645.4374,38.0],["2018-08-23",1594.0173,1679.7171,1594.0173,1611.1572,19.0],["2018-08-24",1628.2972,1679.7171,1594.0173,1611.1572,13.0],["2018-08-27",1628.2976,1679.7175,1594.0177,1628.2976,30.0],["2018-08-28",1628.2976,1662.5776,1611.1576,1628.2976,11.0],["2018-08-29",1611.1575,1679.7174,1611.1575,1662.5774,84.0],["2018-08-30",1679.7175,1679.7175,1628.2976,1628.2976,50.0],["2018-08-31",1611.1576,1662.5776,1611.1576,1628.2976,20.0],["2018-09-04",1628.2972,1628.2972,1491.1775,1576.8773,47.0],["2018-09-05",1559.7375,1576.8775,1542.5975,1542.5975,18.0],["2018-09-06",1525.4575,1576.8774,1508.3175,1525.4575,26.0],["2018-09-07",1508.3175,1576.8774,1508.3175,1525.4575,16.0],["2018-09-10",1576.8775,1576.8775,1491.1777,1559.7375,17.0],["2018-09-11",1559.7375,1559.7375,1508.3176,1542.5975,17.0],["2018-09-12",1525.4574,1542.5974,1491.1775,1491.1775,16.0],["2018-09-13",1508.3175,1525.4575,1491.1776,1525.4575,13.0],["2018-09-14",1474.0376,1576.8774,1474.0376,1525.4575,16.0],["2018-09-17",1508.3177,1542.5977,1474.0378,1508.3177,6.0],["2018-09-18",1542.5976,1542.5976,1474.0377,1474.0377,10.0],["2018-09-19",1491.1778,1542.5977,1474.0378,1508.3177,73.0],["2018-09-20",1508.3175,1542.5975,1474.0376,1525.4575,21.0],["2018-09-21",1542.5977,1576.8776,1474.0378,1508.3177,50.0],["2018-09-24",1474.0376,1576.8774,1371.1978,1525.4575,33.0],["2018-09-25",1456.8976,1628.2974,1456.8976,1525.4575,163.0],["2018-09-26",1542.5977,1611.1576,1474.0378,1508.3177,41.0],["2018-09-27",1474.0375,1559.7374,1388.3377,1491.1775,43.0],["2018-09-28",1456.8977,1559.7375,1456.8977,1542.5975,46.0],["2018-10-01",1456.8977,1559.7376,1456.8977,1474.0377,16.0],["2018-10-02",1542.5975,1559.7375,1491.1776,1542.5975,22.0],["2018-10-03",1559.7375,1559.7375,1525.4576,1559.7375,18.0],["2018-10-04",1559.7377,1594.0176,1491.1778,1508.3177,77.0],["2018-10-05",1576.8774,1576.8774,1508.3175,1525.4575,15.0],["2018-10-08",1491.1775,1576.8773,1491.1775,1491.1775,22.0],["2018-10-09",1525.4577,1525.4577,1491.1778,1508.3177,20.0],["2018-10-10",1405.4776,1508.3175,1405.4776,1491.1775,16.0],["2018-10-11",1474.0377,1525.4576,1456.8977,1474.0377,9.0],["2018-10-12",1474.0376,1542.5975,1474.0376,1542.5975,48.0],["2018-10-15",1474.0377,1576.8775,1474.0377,1559.7375,87.0],["2018-10-16",1508.3177,1576.8776,1491.1778,1508.3177,98.0],["2018-10-17",1508.3177,1508.3177,1422.6179,1508.3177,56.0],["2018-10-18",1491.1777,1491.1777,1354.0579,1456.8977,68.0],["2018-10-19",1508.3177,1542.5976,1474.0377,1474.0377,21.0],["2018-10-22",1576.8775,1868.2571,1559.7376,1662.5774,1221.0],["2018-10-23",1576.8774,1594.0174,1405.4777,1525.4575,296.0],["2018-10-24",1508.3176,1594.0175,1422.6178,1456.8977,260.0],["2018-10-25",1422.6178,1508.3176,1405.4778,1456.8977,69.0],["2018-10-26",1491.1777,1542.5976,1405.4778,1456.8977,111.0],["2018-10-29",1542.5975,1628.2974,1474.0376,1542.5975,206.0],["2018-10-30",1542.5974,1542.5974,1456.8975,1491.1775,65.0],["2018-10-31",1576.8775,1594.0175,1491.1777,1559.7375,188.0],["2018-11-01",1576.8773,1611.1573,1525.4574,1576.8773,189.0],["2018-11-02",1576.8774,1576.8774,1474.0376,1525.4575,93.0],["2018-11-05",1525.4575,1559.7375,1491.1776,1525.4575,58.0],["2018-11-06",1525.4575,1542.5975,1474.0376,1525.4575,59.0],["2018-11-07",1508.3177,1508.3177,1405.4778,1474.0377,71.0],["2018-11-08",1405.4778,1422.6178,1371.1978,1405.4778,95.0],["2018-11-09",1388.3378,1405.4777,1319.7779,1336.9178,165.0],["2018-11-12",1336.918,1354.058,1285.4981,1302.6381,118.0],["2018-11-13",1371.1978,1371.1978,1268.358,1285.4979,88.0],["2018-11-14",1251.2181,1336.9179,1199.7981,1216.9381,57.0],["2018-11-15",1285.4979,1285.4979,1216.938,1285.4979,25.0],["2018-11-16",1216.9381,1268.358,1199.7981,1216.9381,26.0],["2018-11-19",1234.078,1268.3579,1148.3781,1182.6581,67.0],["2018-11-20",1199.7982,1199.7982,1079.8184,1096.9584,39.0],["2018-11-21",1096.9584,1131.2384,1028.3985,1114.0984,26.0],["2018-11-23",1096.9582,1096.9582,1028.3983,1079.8182,15.0],["2018-11-26",1114.0982,1216.938,1079.8182,1131.2382,26.0],["2018-11-27",1165.5181,1165.5181,1079.8182,1131.2382,56.0],["2018-11-28",1182.6581,1216.938,1096.9582,1182.6581,61.0],["2018-11-29",1285.498,1354.0579,1165.5182,1216.9381,175.0],["2018-11-30",1199.7979,1216.9379,1114.098,1165.5179,47.0],["2018-12-03",1216.9379,1216.9379,1114.098,1165.5179,22.0],["2018-12-04",1148.3781,1148.3781,1062.6783,1131.2382,27.0],["2018-12-06",1114.0981,1114.0981,856.9986,1062.6782,35.0],["2018-12-07",1062.6784,1131.2383,1045.5385,1096.9584,39.0],["2018-12-10",1148.3783,1148.3783,1045.5385,1096.9584,12.0],["2018-12-11",1045.5383,1096.9582,1011.2583,1028.3983,36.0],["2018-12-12",1028.3983,1096.9582,1011.2583,1028.3983,19.0],["2018-12-13",1011.2583,1096.9582,1011.2583,1028.3983,40.0],["2018-12-14",1079.8182,1079.8182,942.6984,1062.6782,27.0],["2018-12-17",1045.5385,1062.6784,942.6986,942.6986,11.0],["2018-12-18",1028.3984,1062.6784,908.4186,976.9785,41.0],["2018-12-19",976.9785,1028.3984,908.4186,976.9785,19.0],["2018-12-20",976.9785,994.1184,874.1386,908.4186,81.0],["2018-12-21",874.1387,908.4187,874.1387,891.2787,34.0],["2018-12-24",874.1387,891.2787,856.9987,891.2787,16.0],["2018-12-26",856.9987,925.5586,856.9987,891.2787,24.0],["2018-12-27",891.2787,925.5586,856.9987,891.2787,14.0],["2018-12-28",908.4187,908.4187,856.9987,891.2787,14.0],["2018-12-31",874.1386,942.6985,856.9986,856.9986,117.0],["2019-01-02",908.4184,925.5584,874.1385,874.1385,11.0],["2019-01-03",874.1387,959.8386,874.1387,942.6986,10.0],["2019-01-04",942.6988,1011.2588,925.5589,994.1188,24.0],["2019-01-07",1011.2585,1096.9584,942.6986,1096.9584,32.0],["2019-01-08",1062.6782,1131.2381,1028.3983,1062.6782,25.0],["2019-01-09",1062.6782,1062.6782,1028.3983,1062.6782,6.0],["2019-01-10",1045.5383,1062.6783,1028.3984,1045.5383,11.0],["2019-01-11",1028.3983,1045.5383,994.1184,1028.3983,18.0],["2019-01-14",1011.2583,1028.3983,1011.2583,1028.3983,26.0],["2019-01-15",994.1185,1028.3984,976.9785,976.9785,9.0],["2019-01-16",976.9785,1011.2585,942.6986,976.9785,9.0],["2019-01-17",959.8386,1011.2585,942.6986,942.6986,13.0],["2019-01-18",942.6988,1011.2588,942.6988,994.1188,16.0],["2019-01-22",959.8385,1011.2585,959.8385,976.9785,6.0],["2019-01-23",959.8386,1011.2585,942.6986,942.6986,38.0],["2019-01-24",942.6988,994.1188,874.1389,994.1188,20.0],["2019-01-25",959.8386,994.1185,874.1387,942.6986,9.0],["2019-01-28",942.6985,942.6985,839.8586,856.9986,117.0],["2019-01-29",856.9985,874.1385,805.5786,805.5786,48.0],["2019-01-30",822.7188,839.8588,805.5789,839.8588,29.0],["2019-01-31",805.5786,856.9985,788.4387,788.4387,99.0],["2019-02-01",822.7186,856.9985,805.5786,805.5786,152.0],["2019-02-04",805.5786,839.8586,788.4386,805.5786,25.0],["2019-02-05",839.8586,839.8586,788.4387,788.4387,35.0],["2019-02-06",822.7186,839.8586,788.4386,805.5786,60.0],["2019-02-07",788.4386,805.5786,754.1587,805.5786,56.0],["2019-02-08",805.5786,805.5786,771.2987,805.5786,21.0],["2019-02-11",788.4387,805.5786,754.1587,788.4387,31.0],["2019-02-12",788.4386,822.7186,771.2987,805.5786,26.0],["2019-02-13",805.5787,839.8587,805.5787,822.7187,7.0],["2019-02-14",839.8586,856.9986,805.5787,856.9986,16.0],["2019-02-15",856.9986,856.9986,839.8586,856.9986,38.0],["2019-02-19",856.9987,908.4187,839.8588,891.2787,28.0],["2019-02-20",891.2785,925.5585,856.9986,856.9986,75.0],["2019-02-21",925.5586,925.5586,856.9987,908.4186,2.0],["2019-02-22",925.5584,925.5584,874.1385,874.1385,21.0],["2019-02-25",942.6985,942.6985,908.4186,908.4186,9.0],["2019-02-26",925.5586,925.5586,874.1387,891.2787,26.0],["2019-02-27",874.1385,925.5584,874.1385,874.1385,6.0],["2019-02-28",874.1386,874.1386,856.9986,856.9986,27.0],["2019-03-01",874.1386,874.1386,822.7187,822.7187,42.0],["2019-03-04",822.7186,822.7186,771.2987,805.5786,39.0],["2019-03-05",805.5787,822.7187,788.4387,822.7187,18.0],["2019-03-06",822.7186,822.7186,788.4386,805.5786,29.0],["2019-03-07",788.4387,822.7187,702.7389,771.2988,243.0],["2019-03-08",771.2987,839.8586,754.1587,805.5786,227.0],["2019-03-11",874.1386,874.1386,754.1588,771.2988,248.0],["2019-03-12",788.4388,822.7187,702.7389,737.0189,122.0],["2019-03-13",737.019,737.019,685.5991,719.879,67.0],["2019-03-14",737.0188,754.1588,685.5989,702.7389,71.0],["2019-03-15",702.7391,737.019,702.7391,719.879,32.0],["2019-03-18",737.0189,754.1589,702.739,754.1589,53.0],["2019-03-19",754.1588,754.1588,599.899,634.179,350.0],["2019-03-20",553.0499,637.6071,479.9193,485.6326,1023.0],["2019-03-21",473.0633,502.7726,412.502,450.21,1951.0],["2019-03-22",457.0659,487.9179,451.3526,478.7766,516.0],["2019-03-25",479.9192,525.6258,460.4939,484.4899,616.0],["2019-03-26",485.6325,633.0363,485.6325,620.4669,2603.0],["2019-03-27",634.179,841.0014,548.4792,555.3351,5093.0],["2019-03-28",542.7658,542.7658,482.2046,483.3472,704.0],["2019-03-29",482.2046,489.0606,461.6367,468.4926,316.0],["2019-04-01",473.0633,507.3432,451.3526,502.7725,267.0],["2019-04-02",476.4912,548.4791,465.0645,507.3431,646.0],["2019-04-03",508.4859,514.1992,493.6312,501.6299,197.0],["2019-04-04",505.0578,514.1991,497.0591,508.4857,136.0],["2019-04-05",507.3431,531.3391,507.3431,516.4844,211.0],["2019-04-08",499.3445,500.4872,469.6352,489.0605,273.0],["2019-04-09",490.2032,497.0592,483.3472,489.0605,116.0],["2019-04-10",469.6352,499.3445,469.6352,484.4899,74.0],["2019-04-11",511.9139,511.9139,474.2059,481.0619,86.0],["2019-04-12",500.4872,599.8991,486.7752,509.6285,719.0],["2019-04-15",533.6244,533.6244,486.7751,518.7698,198.0],["2019-04-16",517.6272,517.6272,460.4939,487.9179,149.0],["2019-04-17",497.0592,518.7699,471.9206,486.7752,150.0],["2019-04-18",485.6326,485.6326,457.066,465.0646,165.0],["2019-04-22",461.6367,479.9193,461.6367,468.4926,56.0],["2019-04-23",475.3486,475.3486,451.3526,457.0659,91.0],["2019-04-24",454.7807,497.0593,446.782,458.2086,71.0],["2019-04-25",458.2085,460.4939,452.4952,453.6379,39.0],["2019-04-26",450.21,452.4953,434.2127,441.0687,159.0],["2019-04-29",428.4993,479.9193,422.786,463.9219,184.0],["2019-04-30",462.7792,499.3445,457.0659,461.6366,199.0],["2019-05-01",462.7793,479.9193,434.2127,434.2127,276.0],["2019-05-02",439.9259,497.0592,439.9259,439.9259,346.0],["2019-05-03",446.7819,482.2045,445.6393,473.0632,109.0],["2019-05-06",474.2058,476.4911,435.3552,442.2112,318.0],["2019-05-07",434.2127,445.6393,385.0781,401.0754,591.0],["2019-05-08",402.218,443.3539,382.7927,417.0727,402.0],["2019-05-09",210.2503,220.5343,199.9663,211.393,10542.0],["2019-05-10",207.965,209.1076,202.2517,207.965,2508.0],["2019-05-13",191.9677,193.1103,171.3997,181.6837,2811.0],["2019-05-14",181.6837,181.6837,155.4024,161.1157,2503.0],["2019-05-15",162.2584,162.2584,131.4065,143.9758,2114.0],["2019-05-16",142.8331,143.9758,123.4078,126.8358,2516.0],["2019-05-17",123.4078,157.6878,116.5518,138.2625,4257.0],["2019-05-20",138.2625,151.9744,133.6918,143.9758,1836.0],["2019-05-21",142.8331,142.8331,132.5491,134.8344,1056.0],["2019-05-22",139.4051,142.8331,131.4064,132.5491,524.0],["2019-05-23",137.1198,137.1198,121.1225,131.4065,1163.0],["2019-05-24",129.1211,129.1211,121.1225,124.5505,687.0],["2019-05-28",125.6931,125.6931,119.9798,119.9798,753.0],["2019-05-29",117.6945,124.5505,117.6945,121.1225,653.0],["2019-05-30",118.8372,122.2651,116.5518,118.8372,1278.0],["2019-05-31",116.5518,117.6945,113.1238,114.2665,987.0],["2019-06-03",113.1238,114.2665,105.1252,105.1252,1101.0],["2019-06-04",113.1238,133.6918,107.4105,113.1238,3702.0],["2019-06-05",114.2665,114.2665,103.9825,110.8385,1407.0],["2019-06-06",110.8385,114.2665,107.4105,108.5532,976.0],["2019-06-07",107.4105,113.1238,103.9825,105.1252,877.0],["2019-06-10",107.4105,113.1238,103.9825,103.9825,878.0],["2019-06-11",103.9825,103.9825,89.1279,91.4132,3003.0],["2019-06-12",92.5559,94.8412,81.1292,81.1292,1641.0],["2019-06-13",83.4145,83.4145,71.9879,75.4159,7493.0],["2019-06-14",77.7012,82.2719,69.7026,74.2732,6683.0],["2019-06-17",78.8439,79.9865,59.4186,65.1319,5407.0],["2019-06-18",69.7026,69.7026,60.5612,62.8466,3454.0],["2019-06-19",63.9892,66.2746,60.5613,63.9892,3343.0],["2019-06-20",63.9892,74.2732,60.5612,71.9879,4290.0],["2019-06-21",74.2732,79.9865,66.2746,68.5599,1237.0],["2019-06-24",69.7025,69.7025,65.1319,67.4172,905.0],["2019-06-25",68.5599,71.9879,67.4172,68.5599,1131.0],["2019-06-26",69.7026,70.8452,68.5599,69.7026,694.0],["2019-06-27",69.7026,74.2732,69.7026,71.9879,1594.0],["2019-06-28",73.1306,73.1306,68.5599,70.8452,1311.0],["2019-07-01",74.2732,74.2732,68.5599,69.7026,1728.0],["2019-07-02",70.8452,70.8452,66.2746,68.5599,3043.0],["2019-07-03",68.5599,74.2732,68.5599,70.8452,1497.0],["2019-07-05",75.4159,75.4159,70.8452,73.1305,9399.0],["2019-07-08",73.1306,73.1306,70.8452,70.8452,3011.0],["2019-07-09",71.9879,73.1306,67.4172,68.5599,18901.0],["2019-07-10",69.7026,69.7026,61.7039,63.9892,14651.0],["2019-07-11",65.1319,68.5599,61.7039,68.5599,5171.0],["2019-07-12",68.5599,69.7025,63.9892,67.4172,1664.0],["2019-07-15",68.5599,71.9879,67.4172,70.8452,7671.0],["2019-07-16",71.9879,74.2732,68.5599,73.1305,7304.0],["2019-07-17",73.1305,77.7012,71.9879,75.4159,7979.0],["2019-07-18",75.4159,77.7012,74.2732,76.5585,3618.0],["2019-07-19",77.7012,78.8439,73.1305,73.1305,3243.0],["2019-07-22",73.1305,74.2732,70.8452,73.1305,4033.0],["2019-07-23",71.9879,74.2732,71.9879,71.9879,1444.0],["2019-07-24",71.9879,71.9879,69.7026,71.9879,1835.0],["2019-07-25",73.1305,73.1305,69.7026,69.7026,3082.0],["2019-07-26",69.7026,71.9879,68.5599,69.7026,926.0],["2019-07-29",70.8452,70.8452,66.2746,68.5599,2185.0],["2019-07-30",69.7025,69.7025,66.2745,67.4172,679.0],["2019-07-31",67.4172,69.7025,67.4172,67.4172,1561.0],["2019-08-01",68.5599,68.5599,61.7039,61.7039,4249.0],["2019-08-02",62.8466,66.2746,57.1332,62.8466,449.0],["2019-08-05",62.8466,63.9892,57.1332,58.2759,1124.0],["2019-08-06",58.2759,59.4186,57.1332,59.4186,1038.0],["2019-08-07",59.4186,61.7039,57.1332,59.4186,577.0],["2019-08-08",60.5612,63.9892,58.2759,61.7039,673.0],["2019-08-09",65.1319,65.1319,58.2759,60.5612,1224.0],["2019-08-12",63.9892,63.9892,60.5613,63.9892,431.0],["2019-08-13",63.9892,66.2746,63.9892,65.1319,578.0],["2019-08-14",63.9892,65.1319,60.5612,60.5612,313.0],["2019-08-15",61.7039,65.1319,60.5612,61.7039,886.0],["2019-08-16",62.8466,65.1319,62.8466,63.9892,722.0],["2019-08-19",68.5599,68.5599,62.8466,62.8466,1083.0],["2019-08-20",63.9892,65.1319,63.9892,65.1319,539.0],["2019-08-21",62.8466,65.1319,62.8466,63.9892,678.0],["2019-08-22",66.2746,70.8452,63.9892,69.7026,11116.0],["2019-08-23",70.8452,70.8452,66.2745,67.4172,2153.0],["2019-08-26",68.5599,68.5599,62.8466,65.1319,1274.0],["2019-08-27",66.2746,68.5599,65.1319,66.2746,1705.0],["2019-08-28",66.2746,70.8452,66.2746,69.7026,2541.0],["2019-08-29",70.8452,74.2732,66.2746,69.7026,3889.0],["2019-08-30",71.9879,74.2732,66.2746,70.8452,1832.0],["2019-09-03",71.9879,71.9879,67.4172,68.5599,1756.0],["2019-09-04",71.9879,73.1305,67.4172,69.7026,5049.0],["2019-09-05",69.7026,71.9879,66.2746,68.5599,1801.0],["2019-09-06",69.7025,70.8452,66.2745,67.4172,879.0],["2019-09-09",68.5599,68.5599,66.2746,68.5599,978.0],["2019-09-10",68.5599,69.7026,66.2746,68.5599,3381.0],["2019-09-11",69.7025,69.7025,67.4172,67.4172,1890.0],["2019-09-12",67.4172,67.4172,63.9892,65.1319,3137.0],["2019-09-13",65.1319,66.2746,63.9892,66.2746,903.0],["2019-09-16",68.5599,68.5599,65.1319,65.1319,1198.0],["2019-09-17",66.2746,67.4172,65.1319,66.2746,896.0],["2019-09-18",66.2746,68.5599,63.9892,65.1319,576.0],["2019-09-19",65.1319,67.4172,63.9892,63.9892,565.0],["2019-09-20",65.1319,65.1319,61.7039,61.7039,758.0],["2019-09-23",62.8466,63.9892,59.4186,60.5612,636.0],["2019-09-24",60.5612,63.9892,59.4186,61.7039,1251.0],["2019-09-25",61.7039,61.7039,58.2759,59.4186,1065.0],["2019-09-26",58.2759,60.5612,58.2759,59.4186,467.0],["2019-09-27",57.1332,60.5612,57.1332,59.4186,933.0],["2019-09-30",59.4186,60.5612,53.7052,54.8479,3253.0],["2019-10-01",54.8479,59.4186,54.8479,57.1332,1386.0],["2019-10-02",57.1332,57.1332,53.7052,54.8479,1099.0],["2019-10-03",57.1332,57.1332,51.4199,53.7052,676.0],["2019-10-04",53.7052,59.4186,52.5626,58.2759,3099.0],["2019-10-07",59.4186,60.5612,55.9906,59.4186,2094.0],["2019-10-08",59.4186,62.8466,57.1332,59.4186,4339.0],["2019-10-09",60.5612,62.8466,59.4186,62.8466,2642.0],["2019-10-10",62.8466,62.8466,59.4186,61.7039,2684.0],["2019-10-11",60.5612,62.8466,60.5612,62.8466,2267.0],["2019-10-14",62.8466,77.7012,62.8466,75.4159,20294.0],["2019-10-15",78.8439,78.8439,65.1319,68.5599,11769.0],["2019-10-16",68.5599,70.8452,65.1319,69.7026,2916.0],["2019-10-17",70.8452,73.1305,67.4172,73.1305,4878.0],["2019-10-18",73.1306,73.1306,68.5599,70.8452,1994.0],["2019-10-21",73.1305,73.1305,68.5599,69.7026,1641.0],["2019-10-22",69.7026,69.7026,63.9892,66.2746,3600.0],["2019-10-23",66.2746,70.8452,62.8466,69.7026,6089.0],["2019-10-24",70.8452,70.8452,66.2746,69.7026,2398.0],["2019-10-25",69.7026,77.7012,69.7026,71.9879,2851.0],["2019-10-28",71.9879,83.4145,70.8452,83.4145,9375.0],["2019-10-29",84.5572,87.9852,79.9865,86.8425,8718.0],["2019-10-30",87.9852,87.9852,81.1292,84.5572,3003.0],["2019-10-31",85.6999,87.9852,77.7012,81.1292,4514.0],["2019-11-01",82.2719,85.6999,78.8439,84.5572,3289.0],["2019-11-04",87.9852,102.8398,87.9852,94.8412,22328.0],["2019-11-05",84.5572,87.9852,69.7026,70.8452,16755.0],["2019-11-06",68.5599,70.8452,58.2759,63.9892,6407.0],["2019-11-07",63.9892,63.9892,54.8479,57.1332,7117.0],["2019-11-08",57.1332,62.8466,54.8479,61.7039,2806.0],["2019-11-11",61.7039,61.7039,55.9906,55.9906,2064.0],["2019-11-12",57.1332,57.1332,54.8479,55.9906,3134.0],["2019-11-13",57.1332,58.2759,54.8479,57.1332,1628.0],["2019-11-14",57.1332,57.1332,54.8479,55.9906,2094.0],["2019-11-15",58.2759,62.8466,55.9906,58.2759,5178.0],["2019-11-18",58.2759,58.2759,54.8479,55.9906,1601.0],["2019-11-19",57.1332,57.1332,54.8479,54.8479,1451.0],["2019-11-20",55.9906,55.9906,51.4199,52.5626,2104.0],["2019-11-21",54.8479,55.9906,51.4199,53.7052,1573.0],["2019-11-22",52.5626,54.8479,52.5626,53.7052,1036.0],["2019-11-25",54.8479,54.8479,53.7052,53.7052,811.0],["2019-11-26",58.2759,58.2759,53.7052,57.1332,2863.0],["2019-11-27",59.4186,60.5612,57.1332,60.5612,1141.0],["2019-11-29",61.7039,63.9892,59.4186,61.7039,650.0],["2019-12-02",62.8466,66.2746,59.4186,63.9892,1846.0],["2019-12-03",62.8466,63.9892,58.2759,63.9892,359.0],["2019-12-04",63.9892,66.2746,59.4186,60.5612,2447.0],["2019-12-05",60.5612,63.9892,59.4186,59.4186,363.0],["2019-12-06",59.4186,60.5612,58.2759,59.4186,789.0],["2019-12-09",60.5612,60.5612,58.2759,59.4186,512.0],["2019-12-10",61.7039,61.7039,57.1332,58.2759,365.0],["2019-12-11",57.1332,57.1332,55.9906,57.1332,420.0],["2019-12-12",55.9906,60.5612,54.8479,58.2759,1341.0],["2019-12-13",58.2759,60.5612,54.8479,55.9906,338.0],["2019-12-16",55.9906,59.4186,55.9906,57.1332,333.0],["2019-12-17",58.2759,59.4186,55.9906,57.1332,653.0],["2019-12-18",58.2759,58.2759,55.9906,58.2759,831.0],["2019-12-19",57.1332,57.1332,55.9906,57.1332,676.0],["2019-12-20",58.2759,59.4186,55.9906,57.1332,316.0],["2019-12-23",57.1332,58.2759,55.9906,57.1332,293.0],["2019-12-24",57.1332,59.4186,55.9906,57.1332,411.0],["2019-12-26",57.1332,60.5612,57.1332,59.4186,621.0],["2019-12-27",60.5612,61.7039,58.2759,58.2759,603.0],["2019-12-30",58.2759,60.5612,58.2759,60.5612,927.0],["2019-12-31",58.2759,63.9892,58.2759,62.8466,1224.0],["2020-01-02",62.8466,63.9892,60.5612,61.7039,594.0],["2020-01-03",59.4186,61.7039,59.4186,60.5612,462.0],["2020-01-06",60.5612,60.5612,57.1332,58.2759,867.0],["2020-01-07",57.1332,59.4186,57.1332,58.2759,522.0],["2020-01-08",58.2759,59.4186,55.9906,55.9906,456.0],["2020-01-09",57.1332,58.2759,54.8479,55.9906,786.0],["2020-01-10",53.7052,55.9906,53.7052,53.7052,948.0],["2020-01-13",53.7052,55.9906,53.7052,54.8479,997.0],["2020-01-14",58.2759,58.2759,54.8479,57.1332,879.0],["2020-01-15",58.2759,60.5612,55.9906,58.2759,1148.0],["2020-01-16",58.2759,59.4186,57.1332,57.1332,491.0],["2020-01-17",57.1332,59.4186,55.9906,57.1332,940.0],["2020-01-21",54.8479,57.1332,51.4199,53.7052,1057.0],["2020-01-22",54.8479,54.8479,52.5626,53.7052,798.0],["2020-01-23",54.8479,55.9906,52.5626,52.5626,651.0],["2020-01-24",57.1333,57.1333,51.4199,52.5626,1309.0],["2020-01-27",51.4199,51.4199,45.7066,46.8493,2661.0],["2020-01-28",50.2773,50.2773,46.8493,49.1346,918.0],["2020-01-29",47.9919,49.1346,43.4213,44.5639,3216.0],["2020-01-30",45.7066,45.7066,43.4213,44.5639,928.0],["2020-01-31",45.7066,45.7066,43.4213,44.5639,1143.0],["2020-02-03",44.5639,44.5639,38.8506,41.1359,1474.0],["2020-02-04",42.2786,43.4213,38.8506,39.9933,2313.0],["2020-02-05",42.2786,43.4213,39.9933,39.9933,619.0],["2020-02-06",41.1359,42.2786,39.9933,41.1359,467.0],["2020-02-07",41.1359,42.2786,39.9933,41.1359,342.0],["2020-02-10",41.1359,42.2786,38.8506,39.9933,536.0],["2020-02-11",39.9933,42.2786,34.2799,34.2799,2961.0],["2020-02-12",41.1359,44.5639,35.4226,36.5653,3446.0],["2020-02-13",47.9919,51.4199,36.5653,37.7079,13921.0],["2020-02-14",41.1359,41.1359,35.4226,35.4226,2352.0],["2020-02-18",38.8506,41.1359,36.5653,36.5653,2218.0],["2020-02-19",39.9933,39.9933,36.5653,37.7079,3106.0],["2020-02-20",37.7079,39.9933,37.7079,39.9933,1825.0],["2020-02-21",39.9933,39.9933,37.7079,37.7079,1179.0],["2020-02-24",38.8506,38.8506,36.5653,36.5653,2592.0],["2020-02-25",36.5653,37.7079,31.9946,33.1373,3764.0],["2020-02-26",33.1373,34.2799,33.1373,33.1373,2041.0],["2020-02-27",33.1373,33.1373,25.1386,27.424,4536.0],["2020-02-28",29.7093,33.1373,28.5666,28.5666,2879.0],["2020-03-02",34.28,34.28,30.852,31.9946,977.0],["2020-03-03",33.1373,37.7079,31.9946,34.2799,2967.0],["2020-03-04",35.4226,44.5639,28.5666,36.5653,36564.0],["2020-03-05",33.1373,34.28,28.5666,31.9946,8245.0],["2020-03-06",30.852,33.1373,28.5666,28.5666,3038.0],["2020-03-09",25.1386,26.2813,20.568,23.996,5092.0],["2020-03-10",28.5666,30.852,23.996,26.2813,2779.0],["2020-03-11",27.424,28.5666,27.424,28.5666,1380.0],["2020-03-12",26.2813,27.424,23.996,23.996,1103.0],["2020-03-13",26.2813,30.852,22.8533,22.8533,6598.0],["2020-03-16",21.7106,22.8533,19.4253,20.568,1500.0],["2020-03-17",20.568,28.5666,18.2826,20.568,6883.0],["2020-03-18",18.2826,20.568,17.14,19.4253,1157.0],["2020-03-19",19.4253,20.568,18.2826,20.568,1634.0],["2020-03-20",21.7106,22.8533,19.4253,20.568,1990.0],["2020-03-23",18.2826,18.2826,14.8546,14.8546,15842.0],["2020-03-24",17.14,17.14,14.8546,15.9973,7894.0],["2020-03-25",15.9973,21.7106,15.9973,20.568,9643.0],["2020-03-26",21.7106,22.8533,18.2826,19.4253,5505.0],["2020-03-27",19.4253,35.4226,15.9973,27.424,48176.0],["2020-03-30",41.1359,50.2772,30.8519,37.7079,92914.0],["2020-03-31",15.9973,18.2826,14.8546,17.14,322630.0],["2020-04-01",18.2826,18.2826,15.9973,15.9973,90334.0],["2020-04-02",18.2826,18.2826,14.8546,17.14,78766.0],["2020-04-03",17.14,17.14,14.8546,15.9973,53568.0],["2020-04-06",15.9973,17.14,14.8546,15.9973,99477.0],["2020-04-07",19.4253,20.568,17.14,18.2826,277359.0],["2020-04-08",20.568,21.7106,19.4253,20.568,147386.0],["2020-04-09",14.8546,15.9973,13.712,15.9973,580594.0],["2020-04-13",17.14,17.14,15.9973,15.9973,197097.0],["2020-04-14",15.9973,18.2826,14.8546,17.14,253492.0],["2020-04-15",17.14,17.14,14.8546,15.9973,112363.0],["2020-04-16",15.9973,15.9973,15.9973,15.9973,109267.0],["2020-04-17",17.14,19.4253,17.14,17.14,362757.0],["2020-04-20",13.712,18.2826,13.712,17.14,1066034.0],["2020-04-21",20.568,21.7106,17.14,18.2826,850820.0],["2020-04-22",18.2826,18.2826,15.9973,17.14,344061.0],["2020-04-23",17.14,19.4253,15.9973,18.2826,650906.0],["2020-04-24",19.4253,19.4253,17.14,18.2826,429623.0],["2020-04-27",19.4253,19.4253,18.2826,18.2826,251038.0],["2020-04-28",18.2826,19.4253,18.2826,18.2826,318157.0],["2020-04-29",18.2826,20.568,18.2826,18.2826,684831.0],["2020-04-30",15.9973,17.14,15.9973,17.14,757544.0],["2020-05-01",17.14,17.14,15.9973,15.9973,243006.0],["2020-05-04",17.14,17.14,15.9973,17.14,197649.0],["2020-05-05",15.9973,15.9973,14.8546,14.8546,683075.0],["2020-05-06",14.8546,14.8546,14.8546,14.8546,303878.0],["2020-05-07",14.8546,15.9973,14.8546,15.9973,358219.0],["2020-05-08",18.2826,20.568,17.14,17.14,1461943.0],["2020-05-11",18.2826,18.2826,17.14,17.14,449419.0],["2020-05-12",17.14,17.14,15.9973,15.9973,293446.0],["2020-05-13",15.9973,15.9973,14.8546,15.9973,280894.0],["2020-05-14",15.9973,15.9973,14.8546,15.9973,205861.0],["2020-05-15",15.9973,15.9973,15.9973,15.9973,225451.0],["2020-05-18",15.9973,17.14,15.9973,17.14,394961.0],["2020-05-19",17.14,17.14,15.9973,15.9973,293469.0],["2020-05-20",15.9973,15.9973,14.8546,15.9973,607839.0],["2020-05-21",15.9973,15.9973,15.9973,15.9973,239653.0],["2020-05-22",15.9973,15.9973,15.9973,15.9973,219411.0],["2020-05-26",13.712,14.8546,13.712,14.8546,914203.0],["2020-05-27",14.8546,14.8546,14.8546,14.8546,387734.0],["2020-05-28",14.8546,14.8546,14.8546,14.8546,231401.0],["2020-05-29",14.8546,14.8546,13.712,13.712,256853.0],["2020-06-01",14.8546,14.8546,13.712,14.8546,325985.0],["2020-06-02",14.8546,14.8546,13.712,13.712,223826.0],["2020-06-03",13.712,14.8546,13.712,13.712,246095.0],["2020-06-04",13.712,15.9973,13.712,15.9973,949206.0],["2020-06-05",20.568,20.568,18.2826,19.4253,2395333.0],["2020-06-08",20.568,25.1386,19.4253,23.996,2507269.0],["2020-06-09",23.996,25.1386,21.7106,21.7106,947467.0],["2020-06-10",21.7106,21.7106,18.2826,20.568,792576.0],["2020-06-11",18.2826,19.4253,18.2826,18.2826,494599.0],["2020-06-12",19.4253,20.568,18.2826,19.4253,443427.0],["2020-06-15",18.2826,19.4253,18.2826,19.4253,274749.0],["2020-06-16",20.568,20.568,19.4253,20.568,508597.0],["2020-06-17",20.568,21.7106,19.4253,20.568,419170.0],["2020-06-18",20.568,22.8533,19.4253,21.7106,553467.0],["2020-06-19",22.8533,23.996,21.7106,21.7106,616705.0],["2020-06-22",22.8533,22.8533,21.7106,22.8533,383910.0],["2020-06-23",23.996,39.9933,22.8533,31.9946,3929063.0],["2020-06-24",36.5653,42.2786,28.5666,34.2799,2112236.0],["2020-06-25",33.1373,34.28,28.5666,31.9946,1430866.0],["2020-06-26",21.7106,23.996,19.4253,19.4253,1524964.0],["2020-06-29",18.2826,19.4253,18.2826,18.2826,726674.0],["2020-06-30",15.3546,17.14,14.3547,15.2831,883540.0],["2020-07-01",16.5686,17.7113,15.7116,16.8543,740650.0],["2020-07-02",16.3544,16.5686,14.7832,15.1403,500630.0],["2020-07-06",15.2117,15.7116,14.6404,15.1403,363570.0],["2020-07-07",14.9261,15.1403,13.9262,14.2119,426520.0],["2020-07-08",14.1405,14.4976,13.712,14.2119,405900.0],["2020-07-09",14.1405,14.1405,12.855,13.2121,572310.0],["2020-07-10",12.855,13.712,12.4265,12.9978,641890.0],["2020-07-13",12.855,12.855,11.7123,11.998,516490.0],["2020-07-14",12.0694,12.1408,10.9267,11.2124,341090.0],["2020-07-15",11.2124,12.2836,11.0696,12.0694,406790.0],["2020-07-16",11.998,12.6407,11.4981,12.1408,213110.0],["2020-07-17",12.1408,12.2122,11.5695,11.7123,209600.0],["2020-07-20",11.6409,11.6409,11.0696,11.3552,206860.0],["2020-07-21",11.4981,13.2121,11.4981,12.6407,392740.0],["2020-07-22",12.4265,12.6407,11.8551,11.998,189960.0],["2020-07-23",12.1408,12.1408,11.4981,11.7837,170740.0],["2020-07-24",11.7837,11.8551,11.3552,11.4266,124260.0],["2020-07-27",11.4266,11.5695,11.0696,11.0696,151620.0],["2020-07-28",11.0696,11.0696,10.1412,10.7125,187270.0],["2020-07-29",10.7125,11.2124,10.5697,10.9981,170230.0],["2020-07-30",10.9267,11.0696,10.3554,10.7839,165000.0],["2020-07-31",10.7839,11.7837,10.6411,10.8553,278140.0],["2020-08-03",10.9981,11.998,10.6411,11.4981,309130.0],["2020-08-04",11.7837,11.9266,11.141,11.2838,187200.0],["2020-08-05",11.0696,11.0696,10.5697,10.7839,267380.0],["2020-08-06",10.7839,10.8553,10.2126,10.4268,162650.0],["2020-08-07",10.2126,10.4268,9.9983,10.1412,139920.0],["2020-08-10",10.2126,10.4268,9.9983,10.3554,123620.0],["2020-08-11",10.4268,10.6411,9.9983,10.0697,171990.0],["2020-08-12",10.2126,10.4268,9.3556,9.5698,216320.0],["2020-08-13",9.4984,9.4984,8.7128,9.0699,209360.0],["2020-08-14",8.9985,9.1413,8.7842,8.9271,94600.0],["2020-08-17",8.7842,8.9271,7.9987,8.3557,494590.0],["2020-08-18",3.9993,4.0707,3.6422,3.9279,4889650.0],["2020-08-19",3.7851,3.8565,3.5708,3.5708,1184210.0],["2020-08-20",3.5708,3.9279,3.3566,3.8565,2453280.0],["2020-08-21",3.8565,3.9279,3.6422,3.7137,656060.0],["2020-08-24",3.5708,3.6422,3.3566,3.428,718710.0],["2020-08-25",3.2852,3.428,3.2852,3.3566,288570.0],["2020-08-26",3.428,3.5708,3.2852,3.428,509100.0],["2020-08-27",3.3566,3.428,3.2852,3.3566,310120.0],["2020-08-28",3.3566,3.5708,3.2852,3.428,631890.0],["2020-08-31",3.428,3.7137,3.3566,3.428,600030.0],["2020-09-01",3.428,3.428,3.2137,3.2852,416850.0],["2020-09-02",3.2137,3.2852,3.1423,3.2137,398050.0],["2020-09-03",3.1423,3.2137,3.1423,3.2137,174240.0],["2020-09-04",3.2137,3.2852,2.9281,3.0709,287150.0],["2020-09-08",2.9281,3.0709,2.8567,2.8567,365140.0],["2020-09-09",2.8567,3.0709,2.7852,2.8567,452070.0],["2020-09-10",3.2852,3.6422,2.9995,2.9995,3446650.0],["2020-09-11",2.9995,3.0709,2.8567,2.8567,618600.0],["2020-09-14",2.9995,3.0709,2.8567,3.0709,310140.0],["2020-09-15",3.1423,3.2137,3.0709,3.1423,274210.0],["2020-09-16",3.2137,3.2137,2.9281,3.0709,262990.0],["2020-09-17",2.9995,3.0709,2.9995,3.0709,158880.0],["2020-09-18",2.9995,3.2852,2.9995,3.2137,403920.0],["2020-09-21",3.1423,3.2852,2.9995,2.9995,276310.0],["2020-09-22",3.0709,3.1423,2.9995,3.0709,109160.0],["2020-09-23",3.0709,3.0709,2.8567,2.9281,188350.0],["2020-09-24",3.0709,3.1423,2.9281,3.0709,403680.0],["2020-09-25",3.0709,3.2852,2.9995,3.1423,501100.0],["2020-09-28",3.2137,3.428,3.1423,3.2852,576990.0],["2020-09-29",3.2852,3.3566,3.1423,3.2137,253810.0],["2020-09-30",3.1423,3.3566,3.1423,3.2852,319100.0],["2020-10-01",3.2852,3.428,3.2137,3.428,591860.0],["2020-10-02",3.1423,3.3566,3.1423,3.3566,322230.0],["2020-10-05",3.2852,3.3566,3.2137,3.3566,293460.0],["2020-10-06",3.2852,3.6422,3.2852,3.428,731700.0],["2020-10-07",3.5708,3.7137,3.4994,3.5708,587430.0],["2020-10-08",3.6422,3.6422,3.4994,3.4994,315040.0],["2020-10-09",3.5708,3.7137,3.4994,3.6422,796980.0],["2020-10-12",3.7137,3.7851,3.5708,3.6422,441990.0],["2020-10-13",3.6422,3.6422,3.428,3.5708,323230.0],["2020-10-14",3.4994,3.5708,3.428,3.4994,290670.0],["2020-10-15",3.3566,3.5708,3.0709,3.4994,389110.0],["2020-10-16",3.3566,3.428,3.3566,3.428,158620.0],["2020-10-19",3.3566,3.3566,3.2137,3.2852,190050.0],["2020-10-20",3.2852,3.2852,3.1423,3.1423,214510.0],["2020-10-21",3.1423,3.2137,3.0709,3.1423,170150.0],["2020-10-22",3.2137,3.4994,3.1423,3.3566,462270.0],["2020-10-23",3.2852,3.3566,3.2137,3.3566,171060.0],["2020-10-26",3.2852,3.3566,3.2137,3.2852,184910.0],["2020-10-27",3.3566,3.428,3.2852,3.3566,133680.0],["2020-10-28",3.2852,3.7137,3.2137,3.7137,3028200.0],["2020-10-29",3.428,3.4994,3.1423,3.2852,1571220.0],["2020-10-30",3.2137,3.2852,3.0709,3.0709,636090.0],["2020-11-02",3.0709,3.1423,2.9281,3.0709,405870.0],["2020-11-03",3.0709,3.2852,2.9995,3.0709,581560.0],["2020-11-04",3.0709,3.0709,2.9281,2.9995,407520.0],["2020-11-05",2.9995,3.0709,2.9995,2.9995,314160.0],["2020-11-06",2.9995,3.2852,2.8567,3.1423,611750.0],["2020-11-09",3.2137,3.2852,3.1423,3.1423,428170.0],["2020-11-10",3.1423,3.428,3.0709,3.2852,490230.0],["2020-11-11",3.428,3.428,3.1423,3.2137,1194630.0],["2020-11-12",3.4994,3.4994,3.2852,3.3566,713680.0],["2020-11-13",3.2137,3.428,3.0709,3.428,392050.0],["2020-11-16",3.428,3.4994,3.3566,3.4994,294020.0],["2020-11-17",3.4994,3.4994,3.2852,3.4994,467930.0],["2020-11-18",3.2137,3.3566,3.1423,3.2137,862560.0],["2020-11-19",3.1423,3.2137,3.0709,3.1423,628580.0],["2020-11-20",3.1423,3.2137,3.1423,3.1423,377690.0],["2020-11-23",3.1423,3.3566,2.9995,3.3566,706510.0],["2020-11-24",3.3566,3.3566,3.2137,3.3566,482590.0],["2020-11-25",3.3566,3.428,3.2137,3.2852,501010.0],["2020-11-27",3.3566,3.3566,3.2852,3.2852,175490.0],["2020-11-30",3.2852,3.428,3.2137,3.3566,290430.0],["2020-12-01",3.428,3.5708,3.3566,3.3566,447630.0],["2020-12-02",3.3566,3.428,3.2137,3.3566,413820.0],["2020-12-03",3.3566,3.428,3.2852,3.3566,239450.0],["2020-12-04",3.3566,4.7849,3.3566,4.4278,6653470.0],["2020-12-07",4.0707,4.3564,3.7137,3.8565,1938960.0],["2020-12-08",3.7851,3.8565,3.5708,3.6422,693620.0],["2020-12-09",3.8565,3.9279,3.4994,3.5708,684070.0],["2020-12-10",3.6422,3.7851,3.428,3.7137,616050.0],["2020-12-11",3.7137,3.7137,3.4994,3.4994,460010.0],["2020-12-14",3.4994,3.5708,3.428,3.4994,401440.0],["2020-12-15",3.5708,3.7851,3.4994,3.5708,690530.0],["2020-12-16",3.5708,3.5708,3.428,3.4994,262660.0],["2020-12-17",3.4994,3.4994,3.428,3.428,246020.0],["2020-12-18",3.428,3.5708,3.428,3.428,219520.0],["2020-12-21",3.428,3.428,3.2852,3.3566,288050.0],["2020-12-22",3.3566,3.4994,3.2852,3.428,409280.0],["2020-12-23",3.428,3.5708,3.428,3.4994,407390.0],["2020-12-24",3.5708,3.8565,3.5708,3.6422,520760.0],["2020-12-28",3.7851,3.9279,3.428,3.428,578660.0],["2020-12-29",3.4994,3.7137,3.428,3.428,332450.0],["2020-12-30",3.6422,3.7137,3.4994,3.5708,735470.0],["2020-12-31",3.8565,4.285,3.7137,3.8565,2913020.0],["2021-01-04",3.9279,3.9279,3.4994,3.6422,701700.0],["2021-01-05",3.7137,4.2136,3.6422,3.9993,1257910.0],["2021-01-06",4.1422,4.1422,3.7851,3.8565,725640.0],["2021-01-07",3.9279,4.4992,3.8565,4.2136,1550220.0],["2021-01-08",4.3564,4.6421,4.2136,4.4278,1214920.0],["2021-01-11",4.5707,6.1418,4.4992,5.8562,4243740.0],["2021-01-12",6.1418,7.4987,5.8562,6.1418,5397930.0],["2021-01-13",6.7132,6.856,5.7847,5.9276,1974060.0],["2021-01-14",5.999,6.2847,5.4991,5.9276,1314150.0],["2021-01-15",6.0704,6.0704,5.7133,5.7847,781720.0],["2021-01-19",6.0704,6.7132,5.8562,6.2847,1830200.0],["2021-01-20",6.4275,6.4989,5.8562,6.0704,838810.0],["2021-01-21",6.2847,7.713,5.999,7.2131,3082050.0],["2021-01-22",7.1417,7.4987,6.5703,6.9988,1307410.0],["2021-01-25",7.1417,8.7128,7.1417,8.6414,3767050.0],["2021-01-26",9.0699,9.2842,7.713,8.57,3122990.0],["2021-01-27",7.3559,8.2129,7.1417,7.5702,2155930.0],["2021-01-28",8.0701,8.57,7.3559,7.8558,1569090.0],["2021-01-29",7.8558,9.6412,7.3559,7.9272,4657120.0],["2021-02-01",7.9987,8.1415,7.4273,7.7844,1271230.0],["2021-02-02",7.7844,7.9987,7.2845,7.4273,1158650.0],["2021-02-03",7.713,7.8558,7.4987,7.713,924950.0],["2021-02-04",7.9272,8.4986,7.7844,8.1415,1353860.0],["2021-02-05",8.3557,8.8557,7.9987,8.2129,1341680.0],["2021-02-08",8.4986,9.2127,8.2129,9.1413,1630490.0],["2021-02-09",9.2127,10.3554,8.9271,9.9269,2828770.0],["2021-02-10",10.2126,10.3554,7.2131,9.3556,2632480.0],["2021-02-11",10.4268,11.2838,9.4984,10.1412,2833830.0],["2021-02-12",10.7125,15.3546,9.9983,14.3547,14385650.0],["2021-02-16",16.9257,17.4971,14.7118,16.1401,7040910.0],["2021-02-17",12.2122,12.5693,11.7837,12.4265,7779710.0],["2021-02-18",11.8551,12.2122,10.4982,10.7125,3815270.0],["2021-02-19",11.2124,11.7837,10.9267,11.5695,2150780.0],["2021-02-22",11.2124,12.2836,10.7125,10.7125,2704760.0],["2021-02-23",9.2127,9.6412,7.8558,9.2127,3063480.0],["2021-02-24",9.2842,10.284,8.9985,9.5698,1924840.0],["2021-02-25",9.2842,9.3556,8.4986,8.4986,1748720.0],["2021-02-26",8.1415,8.8557,7.9272,8.1415,1270590.0],["2021-03-01",8.7128,8.7128,8.3557,8.6414,749480.0],["2021-03-02",8.9271,9.9269,8.4986,8.7842,1737480.0],["2021-03-03",8.6414,9.1413,8.2843,8.4986,1050330.0],["2021-03-04",8.57,8.7128,7.2131,7.6416,1749850.0],["2021-03-05",7.6416,7.9272,6.1418,7.8558,2087270.0],["2021-03-08",8.0701,8.2843,7.6416,7.7844,928630.0],["2021-03-09",7.9987,8.7842,7.7844,8.57,1122480.0],["2021-03-10",8.9271,9.0699,8.0701,8.7128,1083710.0],["2021-03-11",8.9271,8.9271,8.4272,8.9271,927000.0],["2021-03-12",8.7128,8.9271,8.4272,8.8557,778900.0],["2021-03-15",9.2127,9.9983,8.9985,9.9983,1500750.0],["2021-03-16",10.0697,10.1412,8.9985,9.2842,1001820.0],["2021-03-17",9.0699,9.8555,8.8557,9.5698,801970.0],["2021-03-18",9.7841,10.284,8.8557,8.8557,1575520.0],["2021-03-19",8.8557,8.9985,8.4272,8.4986,1092520.0],["2021-03-22",8.9985,8.9985,8.4986,8.6414,687600.0],["2021-03-23",8.9985,8.9985,7.8558,7.9272,1707520.0],["2021-03-24",7.8558,8.57,7.3559,7.713,1493380.0],["2021-03-25",7.3559,8.2129,7.2131,8.0701,1747280.0],["2021-03-26",8.1415,8.2843,7.3559,7.5702,1038870.0],["2021-03-29",7.4987,7.5702,6.856,7.2131,1028180.0],["2021-03-30",7.1417,7.8558,6.856,7.713,778240.0],["2021-03-31",7.713,7.7844,7.3559,7.5702,622420.0],["2021-04-01",7.713,7.713,7.2845,7.5702,453470.0],["2021-04-05",7.4273,7.5702,7.2131,7.4987,618620.0],["2021-04-06",7.4273,7.4987,7.1417,7.2131,537100.0],["2021-04-07",7.2131,7.4273,7.1417,7.2845,696210.0],["2021-04-08",7.1417,7.2131,6.4989,7.1417,987160.0],["2021-04-09",7.0702,7.2131,6.856,6.856,419330.0],["2021-04-12",6.9274,7.0702,6.4989,6.6417,683700.0],["2021-04-13",6.1418,6.7846,6.0704,6.2132,1020070.0],["2021-04-14",6.2847,6.5703,6.2132,6.5703,820060.0],["2021-04-15",6.9274,7.2845,6.5703,6.9988,1352920.0],["2021-04-16",6.7846,6.856,6.3561,6.4989,639760.0],["2021-04-19",6.4989,6.6417,6.2847,6.4275,593390.0],["2021-04-20",6.4989,6.5703,6.0704,6.2132,482410.0],["2021-04-21",6.3561,6.9274,6.2847,6.7132,608450.0],["2021-04-22",6.7132,7.1417,6.5703,6.5703,629490.0],["2021-04-23",6.7846,6.9988,6.5703,6.7132,413040.0],["2021-04-26",6.7846,7.2845,6.7132,7.2131,681680.0],["2021-04-27",7.4987,7.9272,7.4987,7.5702,873080.0],["2021-04-28",7.7844,7.9272,7.4273,7.7844,555150.0],["2021-04-29",7.9987,8.0701,7.4987,7.6416,452090.0],["2021-04-30",7.5702,7.8558,7.4987,7.8558,356270.0],["2021-05-03",7.7844,9.2842,7.6416,8.7128,3119740.0],["2021-05-04",8.9271,9.2842,8.0701,8.3557,2116720.0],["2021-05-05",8.6414,8.9271,7.9272,7.9987,1212050.0],["2021-05-06",7.8558,7.8558,7.1417,7.4987,1969530.0],["2021-05-07",7.5702,8.2129,7.4987,8.2129,715270.0],["2021-05-10",8.2129,8.3557,7.4987,7.5702,893200.0],["2021-05-11",7.2131,7.8558,7.1417,7.7844,668450.0],["2021-05-12",7.4987,7.7844,7.2131,7.2845,646860.0],["2021-05-13",7.2845,7.4987,6.3561,6.7132,1287700.0],["2021-05-14",6.7846,7.1417,6.7846,6.9988,533790.0],["2021-05-17",6.9988,7.0702,6.7846,6.9988,286850.0],["2021-05-18",7.0702,7.3559,6.9988,7.2845,462190.0],["2021-05-19",6.856,7.1417,6.856,7.0702,279410.0],["2021-05-20",7.0702,7.4273,6.856,7.3559,354540.0],["2021-05-21",7.2845,7.6416,7.2131,7.4987,356980.0],["2021-05-24",7.6416,7.9987,7.4987,7.713,649720.0],["2021-05-25",7.713,7.8558,7.2131,7.2845,751380.0],["2021-05-26",7.2131,7.4987,7.1417,7.3559,467870.0],["2021-05-27",7.2845,7.4273,7.1417,7.1417,445590.0],["2021-05-28",7.0702,7.3559,7.0702,7.2131,357500.0],["2021-06-01",7.2131,7.4987,7.2131,7.4987,432990.0],["2021-06-02",7.3559,7.7844,7.2845,7.4987,688710.0],["2021-06-03",7.4273,7.4987,7.2131,7.2131,588070.0],["2021-06-04",7.3559,7.4273,7.2131,7.2845,272940.0],["2021-06-07",7.2131,7.5702,7.2131,7.4273,585420.0],["2021-06-08",7.5702,7.713,7.2131,7.2845,507570.0],["2021-06-09",7.3559,7.6416,7.2845,7.4273,687190.0],["2021-06-10",7.713,8.2129,7.4987,8.2129,1647640.0],["2021-06-11",8.4986,8.57,7.9272,8.2129,813950.0],["2021-06-14",8.2129,8.2843,7.9272,8.0701,518780.0],["2021-06-15",8.2843,8.4272,7.9272,8.2843,845850.0],["2021-06-16",8.4272,9.427,8.3557,9.2127,2853370.0],["2021-06-17",8.9985,9.9269,8.4272,8.57,4686200.0],["2021-06-18",8.3557,8.9271,7.9987,8.4272,1725870.0],["2021-06-21",8.4986,8.7842,8.2129,8.6414,1136220.0],["2021-06-22",8.6414,8.7842,8.2843,8.7128,963700.0],["2021-06-23",8.7128,8.9271,8.2843,8.2843,873020.0],["2021-06-24",8.4272,9.2127,8.3557,8.9985,1728340.0],["2021-06-25",8.9985,9.1413,8.57,8.7842,614190.0],["2021-06-28",8.7128,8.7842,8.4272,8.4272,530750.0],["2021-06-29",8.57,8.57,8.2129,8.2129,566930.0],["2021-06-30",8.2129,8.2843,7.8558,7.9987,410510.0],["2021-07-01",7.9987,8.1415,7.5702,8.0701,692770.0],["2021-07-02",7.9272,8.0701,7.6416,7.6416,521540.0],["2021-07-06",7.8558,7.9987,7.2845,7.5702,855790.0],["2021-07-07",7.7844,7.7844,7.2131,7.4987,791380.0],["2021-07-08",7.0702,7.5702,7.0702,7.4273,361860.0],["2021-07-09",7.4273,7.9272,7.4273,7.6416,468920.0],["2021-07-12",7.6416,7.9987,7.5702,7.8558,256320.0],["2021-07-13",7.713,7.8558,7.3559,7.4987,296000.0],["2021-07-14",7.6416,7.7844,7.3559,7.3559,400790.0],["2021-07-15",7.4987,7.5702,7.2845,7.2845,197690.0],["2021-07-16",7.3559,7.4987,7.1417,7.2845,296860.0],["2021-07-19",7.0702,7.2845,6.7846,7.2131,377810.0],["2021-07-20",7.2131,7.2845,7.1417,7.2131,186440.0],["2021-07-21",7.2131,7.4987,7.2131,7.4273,221920.0],["2021-07-22",7.4273,7.4987,7.2845,7.3559,134840.0],["2021-07-23",7.3559,7.4987,7.3559,7.4273,157190.0],["2021-07-26",7.3559,7.4987,7.1417,7.2845,188660.0],["2021-07-27",7.2131,7.3559,7.2131,7.3559,174780.0],["2021-07-28",7.2845,7.4987,7.2845,7.4273,217770.0],["2021-07-29",7.713,7.9987,7.3559,7.3559,715210.0],["2021-07-30",7.3559,7.4987,7.2131,7.2845,257080.0],["2021-08-02",7.2131,7.4273,7.1417,7.2845,373070.0],["2021-08-03",7.2845,7.2845,6.9988,7.2131,347930.0],["2021-08-04",7.2131,7.2131,6.5703,6.9988,610110.0],["2021-08-05",7.1417,7.1417,6.9274,6.9274,663740.0],["2021-08-06",6.9988,7.1417,6.7846,7.1417,255300.0],["2021-08-09",6.9274,6.9988,6.7846,6.856,398020.0],["2021-08-10",6.9274,6.9988,6.7846,6.9274,325010.0],["2021-08-11",7.1417,7.7844,7.0702,7.4273,2259590.0],["2021-08-12",7.3559,7.8558,7.3559,7.7844,857470.0],["2021-08-13",7.8558,8.4986,7.7844,8.3557,1721890.0],["2021-08-16",8.2129,8.2129,7.6416,7.9987,830250.0],["2021-08-17",7.7844,8.0701,7.5702,7.7844,659280.0],["2021-08-18",7.9987,8.3557,7.8558,8.0701,511260.0],["2021-08-19",7.8558,7.9987,7.4273,7.5702,547790.0],["2021-08-20",7.5702,8.0701,7.4987,7.6416,498520.0],["2021-08-23",7.8558,8.2129,7.8558,7.9987,640790.0],["2021-08-24",8.2843,8.4986,8.0701,8.4272,661910.0],["2021-08-25",8.4986,8.7128,8.2129,8.57,903930.0],["2021-08-26",8.4986,8.7842,8.2843,8.4272,489050.0],["2021-08-27",8.7128,9.1413,8.4986,8.9985,1175090.0],["2021-08-30",8.9985,9.2127,8.57,9.2127,897710.0],["2021-08-31",8.9271,9.2127,8.6414,8.9271,815450.0],["2021-09-01",8.7842,8.9985,8.57,8.7128,679160.0],["2021-09-02",8.7842,9.4984,8.7842,9.3556,1024860.0],["2021-09-03",9.2842,9.2842,8.9985,9.0699,331140.0],["2021-09-07",9.1413,9.2127,8.57,8.57,611170.0],["2021-09-08",8.6414,8.6414,8.0701,8.4272,819230.0],["2021-09-09",8.4272,8.7842,8.2843,8.57,543750.0],["2021-09-10",8.7128,9.1413,8.7128,8.9271,590820.0],["2021-09-13",9.0699,10.284,8.9271,9.9983,2523810.0],["2021-09-14",10.0697,10.3554,9.3556,10.1412,1422530.0],["2021-09-15",10.284,11.2838,9.8555,10.8553,2069550.0],["2021-09-16",10.8553,11.2838,10.0697,10.2126,1511840.0],["2021-09-17",9.9983,10.7125,9.427,10.6411,1947550.0],["2021-09-20",9.9983,9.9983,9.427,9.4984,1278180.0],["2021-09-21",9.6412,9.8555,9.427,9.6412,619210.0],["2021-09-22",9.7841,10.2126,9.6412,9.8555,633990.0],["2021-09-23",9.9983,10.4982,9.4984,9.9983,1247050.0],["2021-09-24",9.9983,10.3554,9.7841,10.1412,910270.0],["2021-09-27",9.9983,11.5695,9.9983,11.0696,2357870.0],["2021-09-28",11.141,11.4266,10.5697,10.9267,1721330.0],["2021-09-29",11.2124,11.2838,10.0697,10.1412,1869830.0],["2021-09-30",10.284,10.7125,9.8555,10.3554,1003980.0],["2021-10-01",10.6411,10.6411,10.1412,10.2126,746350.0],["2021-10-04",10.284,10.4268,8.3557,8.9985,1959300.0],["2021-10-05",9.427,9.8555,9.1413,9.427,1104460.0],["2021-10-06",9.2127,9.4984,8.8557,9.2127,679670.0],["2021-10-07",9.4984,10.1411,9.2127,9.8555,1110780.0],["2021-10-08",9.9983,10.284,9.7841,9.8555,615220.0],["2021-10-11",9.7127,10.4982,9.7127,10.0697,523610.0],["2021-10-12",9.9269,10.2126,9.7127,9.8555,351020.0],["2021-10-13",9.8555,10.0697,9.2127,9.2127,1072870.0],["2021-10-14",9.427,9.4984,8.9271,8.9985,998010.0],["2021-10-15",9.1413,9.2842,8.9271,8.9985,433310.0],["2021-10-18",8.9271,9.4984,8.9271,9.3556,764730.0],["2021-10-19",9.4984,9.5698,9.2127,9.427,497640.0],["2021-10-20",9.427,9.427,9.0699,9.2127,277600.0],["2021-10-21",9.0699,9.2842,8.4272,8.6414,1032820.0],["2021-10-22",8.4272,8.57,8.2129,8.2843,805520.0],["2021-10-25",8.2843,8.3557,8.0701,8.2129,434330.0],["2021-10-26",7.9987,8.0701,7.4987,7.5702,994410.0],["2021-10-27",7.5702,7.9272,7.3559,7.4273,678900.0],["2021-10-28",7.6416,7.9272,7.5702,7.8558,587690.0],["2021-10-29",7.8558,8.0701,7.6416,7.9272,500600.0],["2021-11-01",7.9272,8.1415,7.8558,8.0701,369890.0],["2021-11-02",8.2843,8.2843,7.713,7.713,838010.0],["2021-11-03",7.9272,7.9272,7.6416,7.8558,462710.0],["2021-11-04",7.7844,7.9272,7.6416,7.713,424710.0],["2021-11-05",7.6416,7.7844,7.5702,7.7844,455230.0],["2021-11-08",7.8558,7.8558,7.6416,7.713,265040.0],["2021-11-09",7.7844,7.9987,7.5702,7.713,414360.0],["2021-11-10",7.6416,7.713,7.3559,7.4987,403930.0],["2021-11-11",7.5702,7.6416,7.4273,7.4987,355090.0],["2021-11-12",7.4987,7.4987,7.3559,7.4273,242100.0],["2021-11-15",7.4987,7.5702,6.9988,7.2131,992570.0],["2021-11-16",7.0702,7.2131,6.5703,6.9988,811810.0],["2021-11-17",6.9988,6.9988,6.7132,6.7132,347800.0],["2021-11-18",6.856,6.9988,6.6417,6.7132,265790.0],["2021-11-19",6.9274,6.9274,6.7132,6.7132,233910.0],["2021-11-22",6.7846,6.9274,6.4989,6.6417,290880.0],["2021-11-23",6.6417,6.7846,6.4989,6.5703,200320.0],["2021-11-24",6.5703,6.7846,6.4989,6.7132,243130.0],["2021-11-26",6.5703,6.6417,6.4275,6.5703,238540.0],["2021-11-29",6.6417,6.856,6.5703,6.856,284330.0],["2021-11-30",6.856,6.9274,6.4989,6.7846,394440.0],["2021-12-01",6.7846,6.856,6.2847,6.2847,332040.0],["2021-12-02",6.4989,6.4989,6.2847,6.4275,223890.0],["2021-12-03",6.4989,6.6417,6.2132,6.3561,355710.0],["2021-12-06",6.2847,6.7132,6.1418,6.6417,322850.0],["2021-12-07",7.2131,7.9272,7.0702,7.9272,1782190.0],["2021-12-08",7.7844,7.9987,7.5702,7.6416,642720.0],["2021-12-09",7.4273,7.4987,7.2131,7.3559,338310.0],["2021-12-10",7.3559,7.4987,7.1417,7.2845,289830.0],["2021-12-13",7.2845,7.2845,6.856,6.9988,320350.0],["2021-12-14",6.856,6.856,6.5703,6.5703,220240.0],["2021-12-15",6.5703,6.856,6.3561,6.7132,373790.0],["2021-12-16",6.856,6.856,6.4989,6.4989,156900.0],["2021-12-17",6.6417,6.6417,6.4275,6.4989,130770.0],["2021-12-20",6.3561,6.4989,6.2847,6.3561,227730.0],["2021-12-21",6.4275,6.5703,6.3561,6.4275,159750.0],["2021-12-22",6.4275,6.6417,6.3561,6.5703,244110.0],["2021-12-23",6.6417,6.6417,6.4989,6.5703,302730.0],["2021-12-27",6.5703,6.6417,6.4989,6.4989,353420.0],["2021-12-28",6.4989,6.5703,6.3561,6.3561,186220.0],["2021-12-29",6.3561,6.4989,6.2847,6.3561,284840.0],["2021-12-30",6.3561,6.4275,6.2847,6.2847,227930.0],["2021-12-31",6.4275,6.5703,6.2847,6.5703,341340.0],["2022-01-03",6.6417,6.7846,6.5703,6.6417,331650.0],["2022-01-04",6.6417,6.7132,6.4275,6.5703,126810.0],["2022-01-05",6.5703,6.7132,6.4275,6.4275,297550.0],["2022-01-06",6.4989,6.9274,6.4989,6.6417,250040.0],["2022-01-07",6.7846,6.856,6.6417,6.7132,115800.0],["2022-01-10",6.5703,6.7132,6.3561,6.5703,279430.0],["2022-01-11",6.4275,6.7132,6.4275,6.6417,280860.0],["2022-01-12",6.5703,6.5703,6.4989,6.4989,254220.0],["2022-01-13",6.4989,6.5703,6.4275,6.4989,335190.0],["2022-01-14",6.4989,6.6417,6.4989,6.5703,242710.0],["2022-01-18",6.4989,6.7132,6.4275,6.6417,168200.0],["2022-01-19",6.7846,6.7846,6.4989,6.4989,248990.0],["2022-01-20",6.4989,6.7132,6.4989,6.5703,124700.0],["2022-01-21",6.4989,6.4989,6.2847,6.2847,373980.0],["2022-01-24",6.1418,6.2847,5.6419,6.2132,447840.0],["2022-01-25",6.1418,6.3561,5.999,6.3561,171720.0],["2022-01-26",6.3561,6.4275,6.0704,6.1418,188390.0],["2022-01-27",6.2132,6.4275,6.1418,6.3561,205290.0],["2022-01-28",6.4275,7.2131,6.4275,7.1417,963920.0],["2022-01-31",7.4273,7.5702,7.1417,7.2845,440490.0],["2022-02-01",7.3559,7.6416,7.2845,7.6416,413910.0],["2022-02-02",7.6416,7.713,7.2845,7.713,313740.0],["2022-02-03",7.6416,7.713,7.3559,7.3559,197210.0],["2022-02-04",7.3559,7.6416,7.2131,7.4987,213690.0],["2022-02-07",7.713,7.8558,7.4987,7.8558,552600.0],["2022-02-08",7.8558,7.9987,7.5702,7.7844,286870.0],["2022-02-09",8.0701,8.3557,7.9272,8.3557,666670.0],["2022-02-10",8.4272,8.7128,8.2129,8.6414,941450.0],["2022-02-11",8.6414,8.6414,8.0701,8.2129,528130.0],["2022-02-14",8.1415,8.1415,7.5702,8.1415,309040.0],["2022-02-15",8.1415,8.3557,8.0701,8.2129,209290.0],["2022-02-16",8.2129,8.2843,7.9987,8.2843,222240.0],["2022-02-17",8.2843,8.4986,8.1415,8.3557,371020.0],["2022-02-18",8.2843,8.4986,8.1415,8.2843,213140.0],["2022-02-22",8.0701,8.57,7.9987,8.4986,440050.0],["2022-02-23",8.57,8.7128,8.3557,8.4986,496120.0],["2022-02-24",7.7844,8.1415,7.6416,8.0701,687080.0],["2022-02-25",8.0701,8.4272,7.9987,8.2129,319380.0],["2022-02-28",8.2129,8.2129,7.7844,7.9272,474940.0],["2022-03-01",7.9987,8.2129,7.7844,7.9987,368930.0],["2022-03-02",8.0701,8.4272,8.0701,8.4272,631500.0],["2022-03-03",8.4272,8.4986,8.2129,8.2843,182020.0],["2022-03-04",8.2129,8.2129,7.9987,8.1415,262610.0],["2022-03-07",8.2129,9.0699,8.1415,8.9985,1201000.0],["2022-03-08",9.0699,9.2127,8.6414,8.7842,593830.0],["2022-03-09",9.1413,9.4984,8.9271,9.0699,774080.0],["2022-03-10",9.3556,9.6412,8.9985,9.4984,813740.0],["2022-03-11",9.4984,9.4984,9.0699,9.1413,378650.0],["2022-03-14",9.0699,9.0699,8.2129,8.2843,520750.0],["2022-03-15",8.2843,8.4986,7.8558,7.8558,525990.0],["2022-03-16",8.0701,8.4272,8.0701,8.3557,203910.0],["2022-03-17",8.4272,8.6414,8.3557,8.4986,123630.0],["2022-03-18",8.4272,8.7128,8.3557,8.3557,248680.0],["2022-03-21",8.57,8.57,8.2843,8.4272,231750.0],["2022-03-22",8.4986,8.6414,8.3557,8.4986,251120.0],["2022-03-23",8.57,8.8557,8.4986,8.7842,265920.0],["2022-03-24",9.082,9.082,8.4865,8.7098,233910.0],["2022-03-25",8.6354,8.6354,8.3376,8.5609,232630.0],["2022-03-28",8.412,8.7842,8.2631,8.6354,249160.0],["2022-03-29",8.412,8.6354,8.0398,8.4865,367210.0],["2022-03-30",8.4865,8.8587,8.4865,8.6354,300200.0],["2022-03-31",8.7098,8.7842,8.4865,8.4865,151560.0],["2022-04-01",8.4865,8.7842,8.412,8.5609,190310.0],["2022-04-04",8.5609,8.5609,8.1887,8.1887,260510.0],["2022-04-05",8.1887,8.412,8.1143,8.1887,358260.0],["2022-04-06",8.2631,8.412,7.8165,7.9654,378510.0],["2022-04-07",8.1887,8.3376,8.0398,8.3376,389960.0],["2022-04-08",8.412,8.6354,8.2631,8.3376,391110.0],["2022-04-11",8.3376,8.3376,7.8909,7.9654,390830.0],["2022-04-12",7.9654,8.1143,7.6676,7.9654,396620.0],["2022-04-13",7.9654,8.1887,7.8165,8.1143,167220.0],["2022-04-14",8.2631,8.7842,8.1887,8.7842,391180.0],["2022-04-18",8.8587,9.1564,8.6353,8.7842,450920.0],["2022-04-19",8.7842,8.8587,8.5609,8.7098,327960.0],["2022-04-20",8.7842,8.8587,8.4865,8.5609,158610.0],["2022-04-21",8.7842,9.082,8.412,8.412,445620.0],["2022-04-22",8.3376,8.5609,8.1887,8.2631,191380.0],["2022-04-25",8.1143,8.1143,7.2954,7.5932,757160.0],["2022-04-26",7.8165,7.9654,7.5187,7.742,292130.0],["2022-04-27",7.8165,8.1143,7.742,7.9654,248240.0],["2022-04-28",8.0398,8.0398,7.8165,7.8909,112050.0],["2022-04-29",7.8909,7.9654,7.5187,7.742,183620.0],["2022-05-02",7.5932,7.742,7.5187,7.6676,107710.0],["2022-05-03",7.5932,8.0398,7.5932,8.0398,138500.0],["2022-05-04",8.1143,8.5609,8.0398,8.5609,443790.0],["2022-05-05",8.6354,8.6354,8.0398,8.3376,162570.0],["2022-05-06",8.412,8.412,7.9654,8.3376,150020.0],["2022-05-09",8.2631,8.2631,7.5187,7.6676,360960.0],["2022-05-10",7.742,8.0398,7.6676,7.8909,272030.0],["2022-05-11",8.2631,8.5609,8.0398,8.1887,446130.0],["2022-05-12",8.0398,8.1143,7.6676,7.742,369720.0],["2022-05-13",7.8909,8.4865,7.8909,8.1887,505190.0],["2022-05-16",8.412,8.6353,8.3376,8.412,276860.0],["2022-05-17",8.7098,8.9331,8.5609,8.7098,328880.0],["2022-05-18",8.7098,8.9331,8.3376,8.4865,318630.0],["2022-05-19",8.412,8.9331,8.3376,8.9331,341380.0],["2022-05-20",8.9331,9.1564,8.6353,8.7842,362190.0],["2022-05-23",8.9331,9.1564,8.7098,9.1564,440660.0],["2022-05-24",8.9331,8.9331,8.6353,8.7842,533540.0],["2022-05-25",8.9331,9.0076,8.6354,9.0076,247580.0],["2022-05-26",8.7842,9.0076,8.7842,8.9331,252850.0],["2022-05-27",8.8587,9.0076,8.5609,8.9331,588900.0],["2022-05-31",9.082,9.1564,8.412,8.4865,575670.0],["2022-06-01",8.6354,8.7842,8.4865,8.7098,296700.0],["2022-06-02",8.7842,9.0076,8.6354,8.7098,239340.0],["2022-06-03",8.6353,8.7842,8.412,8.7842,171790.0],["2022-06-06",8.5609,8.7842,8.4865,8.4865,336190.0],["2022-06-07",8.4865,8.6354,8.3376,8.5609,181350.0],["2022-06-08",8.5609,8.5609,7.9654,8.2631,477580.0],["2022-06-09",8.3376,8.3376,7.8165,7.8165,228650.0],["2022-06-10",7.8165,7.9654,7.742,7.8165,263490.0],["2022-06-13",7.6676,7.742,7.1465,7.2209,575550.0],["2022-06-14",7.4443,7.6676,7.2954,7.5187,340210.0],["2022-06-15",7.5187,7.6676,7.2954,7.5932,156440.0],["2022-06-16",7.4443,7.4443,7.1465,7.2209,196040.0],["2022-06-17",7.2954,7.4443,7.0721,7.2209,270350.0],["2022-06-21",7.3698,7.3698,6.6998,6.7743,608350.0],["2022-06-22",6.6998,6.7743,5.9554,6.0299,813930.0],["2022-06-23",6.4765,6.4765,5.8065,6.0299,571010.0],["2022-06-24",6.0299,6.2532,6.0299,6.1787,436100.0],["2022-06-27",6.2939,6.4474,6.1404,6.3706,361500.0],["2022-06-28",6.5241,6.5241,6.2171,6.3706,394400.0],["2022-06-29",6.4474,6.7544,6.1404,6.2171,447510.0],["2022-06-30",6.2171,6.3706,6.0636,6.2171,323440.0],["2022-07-01",6.1404,6.2171,5.6798,5.9869,500160.0],["2022-07-05",5.8333,5.9869,5.6798,5.7566,331950.0],["2022-07-06",5.7566,5.7566,4.989,5.1426,777070.0],["2022-07-07",5.3728,5.6031,5.3728,5.5263,413710.0],["2022-07-08",5.6031,5.6031,5.4496,5.4496,213200.0],["2022-07-11",5.4496,5.5263,5.2193,5.5263,255490.0],["2022-07-12",5.3728,5.3728,5.1426,5.2961,290750.0],["2022-07-13",5.2193,5.2961,5.1426,5.2961,140530.0],["2022-07-14",5.1426,5.3728,5.0658,5.3728,220570.0],["2022-07-15",5.4496,5.9869,5.2961,5.6031,710150.0],["2022-07-18",5.7566,5.8333,5.6798,5.6798,156860.0],["2022-07-19",5.7566,5.9101,5.7566,5.7566,278370.0],["2022-07-20",5.7566,5.9101,5.6798,5.8333,198050.0],["2022-07-21",5.7566,5.9101,5.6798,5.9101,150340.0],["2022-07-22",5.9869,5.9869,5.3728,5.4496,211160.0],["2022-07-25",5.4496,5.4496,5.2961,5.4496,206070.0],["2022-07-26",5.3728,5.5263,5.2961,5.4496,138740.0],["2022-07-27",5.4496,5.6031,5.2961,5.4496,126780.0],["2022-07-28",5.5263,5.6798,5.4496,5.5263,154010.0],["2022-07-29",5.5263,5.6031,5.3728,5.4496,150440.0],["2022-08-01",5.6031,5.6798,5.4496,5.6031,169810.0],["2022-08-02",5.7566,5.7566,5.4496,5.6031,163250.0],["2022-08-03",5.5263,5.6031,5.3728,5.5263,343970.0],["2022-08-04",5.4496,5.5263,5.2193,5.2961,328850.0],["2022-08-05",5.3728,5.5263,5.2961,5.5263,297390.0],["2022-08-08",5.5263,5.8333,5.3728,5.6798,313670.0],["2022-08-09",5.9101,5.9101,5.5263,5.6798,224420.0],["2022-08-10",5.6798,5.8333,5.6031,5.7566,234490.0],["2022-08-11",5.7566,5.8333,5.6798,5.7566,274780.0],["2022-08-12",5.7566,5.8333,5.6031,5.6798,249490.0],["2022-08-15",5.5263,5.6798,5.4496,5.6031,450120.0],["2022-08-16",5.6798,5.7566,5.3728,5.4496,276920.0],["2022-08-17",5.4496,5.5263,5.2961,5.4496,210140.0],["2022-08-18",5.5263,5.5263,5.2193,5.2961,406800.0],["2022-08-19",5.2193,5.2961,4.989,5.0658,311950.0],["2022-08-22",5.0658,5.0658,4.7588,4.8355,262350.0],["2022-08-23",4.9123,4.989,4.8355,4.9123,188770.0],["2022-08-24",4.9123,4.9123,4.5285,4.682,320010.0],["2022-08-25",4.682,4.7588,4.5285,4.6053,299250.0],["2022-08-26",4.6053,4.6053,4.375,4.375,220090.0],["2022-08-29",4.375,4.682,4.375,4.682,276110.0],["2022-08-30",4.4518,4.682,4.2983,4.375,280920.0],["2022-08-31",4.375,4.4518,4.068,4.1447,298350.0],["2022-09-01",4.2215,4.2215,3.9912,4.068,255090.0],["2022-09-02",4.2215,4.2215,3.9912,4.068,110730.0],["2022-09-06",3.9912,4.068,3.761,3.8377,426980.0],["2022-09-07",3.8377,4.068,3.8377,4.068,209980.0],["2022-09-08",4.1447,4.1447,3.9145,3.9912,147540.0],["2022-09-09",4.1447,4.2215,4.068,4.1447,139310.0],["2022-09-12",4.1447,4.375,4.1447,4.2215,184330.0],["2022-09-13",4.2215,4.375,4.068,4.2983,198840.0],["2022-09-14",4.2983,4.4518,4.2983,4.4518,177970.0],["2022-09-15",4.4518,4.5285,4.2983,4.4518,164030.0],["2022-09-16",4.4518,4.5285,4.1447,4.2215,329850.0],["2022-09-19",4.2215,4.375,4.068,4.2983,307750.0],["2022-09-20",4.375,4.682,4.2983,4.5285,415200.0],["2022-09-21",4.5285,4.6053,4.2983,4.2983,183310.0],["2022-09-22",4.3384,4.4991,4.1777,4.2581,185990.0],["2022-09-23",4.1777,4.3384,4.0171,4.3384,241470.0],["2022-09-26",4.2581,4.2581,3.8564,3.9367,236890.0],["2022-09-27",4.0171,4.0974,3.6154,3.776,348790.0],["2022-09-28",3.776,3.9367,3.6154,3.9367,280990.0],["2022-09-29",3.776,3.8564,3.6154,3.776,152930.0],["2022-09-30",3.776,3.9367,3.6957,3.776,143710.0],["2022-10-03",3.776,3.9367,3.6957,3.8564,85210.0],["2022-10-04",3.9367,4.4188,3.8564,4.2581,509540.0],["2022-10-05",4.3384,4.6598,4.0171,4.5794,769000.0],["2022-10-06",4.6598,4.6598,4.0974,4.0974,518940.0],["2022-10-07",4.0171,4.1777,4.0171,4.0974,127080.0],["2022-10-10",4.0171,4.0974,3.776,3.8564,179430.0],["2022-10-11",3.776,3.9367,3.6154,3.6957,203650.0],["2022-10-12",3.776,4.1777,3.6957,3.8564,276070.0],["2022-10-13",3.8564,3.8564,3.6957,3.8564,263690.0],["2022-10-14",3.9367,4.0974,3.8564,3.9367,151140.0],["2022-10-17",4.0974,4.1777,3.9367,4.0171,199810.0],["2022-10-18",4.1777,4.2581,4.0171,4.0171,135850.0],["2022-10-19",3.9367,4.1777,3.9367,3.9367,115190.0],["2022-10-20",3.9367,4.0974,3.8564,4.0171,120260.0],["2022-10-21",3.8564,4.0171,3.8564,3.9367,165340.0],["2022-10-24",4.0171,4.0171,3.776,3.8564,169930.0],["2022-10-25",3.776,3.9367,3.6957,3.8564,112200.0],["2022-10-26",3.776,3.9367,3.776,3.9367,157150.0],["2022-10-27",3.8564,3.9367,3.776,3.8564,224840.0],["2022-10-28",3.9367,3.9367,3.6957,3.6957,226300.0],["2022-10-31",3.776,3.776,3.535,3.6154,315740.0],["2022-11-01",3.6154,3.6957,3.535,3.6957,161680.0],["2022-11-02",3.6957,3.776,3.6154,3.6957,72480.0],["2022-11-03",3.6957,3.776,3.6154,3.6957,74270.0],["2022-11-04",3.776,3.8564,3.6957,3.8564,104150.0],["2022-11-07",3.8564,3.8564,3.6957,3.776,99220.0],["2022-11-08",3.776,3.8564,3.6957,3.776,115320.0],["2022-11-09",3.776,3.776,3.6154,3.6957,49170.0],["2022-11-10",3.6957,3.776,3.6154,3.6957,99430.0],["2022-11-11",3.776,3.8564,3.776,3.8564,194270.0],["2022-11-14",3.8564,4.0974,3.8564,4.0974,299700.0],["2022-11-15",4.0974,4.1777,4.0171,4.1777,214170.0],["2022-11-16",4.0974,4.1777,3.8564,4.0171,122890.0],["2022-11-17",4.0171,4.0171,3.8564,3.9367,109790.0],["2022-11-18",4.0171,4.0974,3.8564,3.9367,96660.0],["2022-11-21",4.0171,4.0171,3.776,3.9367,104950.0],["2022-11-22",3.9367,4.0171,3.8564,4.0171,147180.0],["2022-11-23",4.0171,4.0974,3.9367,4.0974,130650.0],["2022-11-25",4.1777,4.1777,3.9367,4.1777,87690.0],["2022-11-28",4.0171,4.1777,4.0171,4.1777,79370.0],["2022-11-29",4.1777,4.1777,3.9367,4.0171,252790.0],["2022-11-30",4.0171,4.4188,4.0171,4.1777,478510.0],["2022-12-01",4.2581,4.4188,4.0171,4.0974,330830.0],["2022-12-02",4.1777,4.2581,4.0171,4.1777,124070.0],["2022-12-05",4.2581,4.2581,4.0974,4.1777,160980.0],["2022-12-06",4.1777,4.1777,4.0171,4.1777,97090.0],["2022-12-07",4.0974,4.1777,3.8564,3.9367,106050.0],["2022-12-08",4.0171,4.0171,3.8564,4.0171,78050.0],["2022-12-09",4.0171,4.1777,4.0171,4.1777,108700.0],["2022-12-12",4.1777,4.3384,4.0974,4.2581,94480.0],["2022-12-13",4.2581,4.3384,4.0171,4.0974,134120.0],["2022-12-14",4.0171,4.1777,4.0171,4.0974,157950.0],["2022-12-15",4.0171,4.1777,4.0171,4.0974,97860.0],["2022-12-16",4.1777,4.1777,4.0171,4.0974,66080.0],["2022-12-19",4.0974,4.1777,3.9367,4.0171,84700.0],["2022-12-20",4.0171,4.2581,4.0171,4.2581,160230.0],["2022-12-21",4.2581,4.5794,4.2581,4.5794,333740.0],["2022-12-22",4.4991,4.5795,4.3384,4.4188,122680.0],["2022-12-23",4.4188,4.5794,4.3384,4.5794,251600.0],["2022-12-27",4.6215,4.6215,4.3694,4.4534,151780.0],["2022-12-28",4.2854,4.4534,4.2854,4.2854,79230.0],["2022-12-29",4.3694,4.4534,4.2854,4.2854,230190.0],["2022-12-30",4.2854,4.3694,4.1173,4.2013,168900.0],["2023-01-03",4.2854,4.3694,4.0333,4.0333,178770.0],["2023-01-04",4.2013,4.3694,4.1173,4.2013,137340.0],["2023-01-05",4.2013,4.3694,4.2013,4.2854,89200.0],["2023-01-06",4.2854,4.7055,4.2854,4.5374,192920.0],["2023-01-09",4.6215,4.7895,4.3694,4.4534,235360.0],["2023-01-10",4.5374,4.7055,4.4534,4.6215,172770.0],["2023-01-11",4.7055,4.7895,4.6215,4.7895,170100.0],["2023-01-12",4.7895,4.8735,4.7055,4.7895,171670.0],["2023-01-13",4.7055,4.9576,4.6215,4.7895,106810.0],["2023-01-17",4.9576,5.0416,4.7895,5.0416,231920.0],["2023-01-18",5.2096,5.2937,5.0416,5.2096,262440.0],["2023-01-19",5.2096,5.2096,5.0416,5.0416,148390.0],["2023-01-20",5.2096,5.2937,5.0416,5.2096,270190.0],["2023-01-23",5.2096,5.2937,5.0416,5.1256,185130.0],["2023-01-24",5.1256,5.1256,4.7895,4.8735,185090.0],["2023-01-25",4.8735,5.0416,4.7895,5.0416,192160.0],["2023-01-26",5.0416,5.0416,4.9576,5.0416,116510.0],["2023-01-27",5.0416,5.0416,4.5374,4.7895,667200.0],["2023-01-30",4.7055,4.8735,4.6215,4.7055,216490.0],["2023-01-31",4.7055,4.8735,4.7055,4.8735,201020.0],["2023-02-01",4.7895,5.2096,4.7895,5.2096,280630.0],["2023-02-02",5.2096,5.2096,4.8735,5.0416,319680.0],["2023-02-03",5.0416,5.0416,4.8735,4.8735,172480.0],["2023-02-06",4.9576,5.0416,4.7895,4.8735,175120.0],["2023-02-07",4.9576,5.1256,4.7895,4.9576,211890.0],["2023-02-08",5.0416,5.1256,4.9576,5.0416,141350.0],["2023-02-09",5.2096,5.2096,4.8735,5.0416,147410.0],["2023-02-10",5.0416,5.0416,4.9576,5.0416,92810.0],["2023-02-13",5.1256,5.1256,4.8735,4.8735,158920.0],["2023-02-14",4.8735,4.8735,4.7055,4.7055,215550.0],["2023-02-15",4.5374,4.6215,4.3694,4.4534,456650.0],["2023-02-16",4.5542,4.6215,4.3358,4.4954,356200.0],["2023-02-17",4.445,4.4702,4.3442,4.4282,216700.0],["2023-02-21",4.4114,4.5963,4.4114,4.5206,377600.0],["2023-02-22",4.5374,4.7559,4.5122,4.6803,220300.0],["2023-02-23",4.7475,4.9156,4.7475,4.8567,214000.0],["2023-02-24",4.8063,5.3441,4.8063,5.2685,568600.0],["2023-02-27",5.3357,5.655,5.3357,5.571,418200.0],["2023-02-28",5.571,5.8314,5.571,5.7642,406400.0],["2023-03-01",5.7726,5.9491,5.6634,5.697,299700.0],["2023-03-02",5.6298,5.7138,5.5458,5.655,201300.0],["2023-03-03",5.6718,5.8146,5.5121,5.7054,240600.0],["2023-03-06",5.7474,5.7978,5.5542,5.5626,236400.0],["2023-03-07",5.5542,5.6298,5.4365,5.5037,180200.0],["2023-03-08",5.5626,5.7642,5.529,5.5794,299500.0],["2023-03-09",5.6298,5.6382,5.3189,5.3777,275400.0],["2023-03-10",5.4953,5.529,5.2769,5.3021,184700.0],["2023-03-13",5.2096,5.2769,5.008,5.1508,270600.0],["2023-03-14",4.8735,5.1592,4.4618,4.9072,980000.0],["2023-03-15",4.6719,4.7559,4.529,4.6635,331000.0],["2023-03-16",4.6215,4.7391,4.319,4.7223,556900.0],["2023-03-17",4.7223,4.7643,4.5038,4.5963,353000.0],["2023-03-20",4.6383,4.7391,4.6131,4.6887,252000.0],["2023-03-21",4.6887,4.8231,4.5963,4.6047,156900.0],["2023-03-22",4.5963,4.5963,4.403,4.4702,266300.0],["2023-03-23",4.487,4.6971,4.487,4.571,153000.0],["2023-03-24",4.5374,4.6803,4.529,4.6635,78600.0],["2023-03-27",4.6635,4.6635,4.319,4.3862,337200.0],["2023-03-28",4.361,4.6131,4.3358,4.5122,182800.0],["2023-03-29",4.5122,4.5374,4.3274,4.3442,314900.0],["2023-03-30",4.3484,4.3653,4.2133,4.2386,207900.0],["2023-03-31",4.2049,4.3315,4.2049,4.2724,180900.0],["2023-04-03",4.3062,4.3231,3.96,4.0951,497900.0],["2023-04-04",4.0782,4.1035,3.96,4.0022,212300.0],["2023-04-05",4.036,4.036,3.8165,3.9009,232500.0],["2023-04-06",3.884,3.9178,3.6898,3.7658,341900.0],["2023-04-10",3.7236,3.9093,3.7151,3.8756,144200.0],["2023-04-11",3.8671,4.1458,3.8671,4.0866,505600.0],["2023-04-12",4.0698,4.1458,4.0275,4.1035,181600.0],["2023-04-13",4.1035,4.1373,4.0866,4.1035,108100.0],["2023-04-14",4.0698,4.1542,4.0698,4.1204,105400.0],["2023-04-17",4.1204,4.2808,4.0698,4.2555,104200.0],["2023-04-18",4.2386,4.3737,4.1711,4.3653,206300.0],["2023-04-19",4.3062,4.4497,4.3062,4.4244,214000.0],["2023-04-20",4.3906,4.4919,4.3484,4.3822,143000.0],["2023-04-21",4.3568,4.3737,4.2977,4.3568,87300.0],["2023-04-24",4.3062,4.3062,4.2133,4.2217,70300.0],["2023-04-25",4.1964,4.2471,4.0444,4.1204,240000.0],["2023-04-26",4.2049,4.2049,4.0529,4.0698,161700.0],["2023-04-27",4.0529,4.112,4.0191,4.036,110700.0],["2023-04-28",4.0275,4.1458,4.0275,4.0951,131600.0],["2023-05-01",4.0782,4.112,3.884,3.9684,95200.0],["2023-05-02",3.9347,3.9516,3.808,3.8333,205900.0],["2023-05-03",3.8249,3.9347,3.7996,3.9093,154200.0],["2023-05-04",3.8924,3.8924,3.7067,3.7658,219400.0],["2023-05-05",3.7911,3.9093,3.7911,3.8587,95000.0],["2023-05-08",3.884,4.0022,3.8756,3.884,112300.0],["2023-05-09",3.9347,4.264,3.9347,4.2217,218400.0],["2023-05-10",4.1795,4.2471,4.0951,4.1542,94500.0],["2023-05-11",4.2217,4.2893,4.1373,4.2133,116600.0],["2023-05-12",4.2049,4.2049,3.9431,4.0698,212600.0],["2023-05-15",4.0613,4.2302,4.0275,4.1795,139200.0],["2023-05-16",4.1542,4.264,4.1542,4.1964,160800.0],["2023-05-17",4.188,4.2133,4.0951,4.1289,111000.0],["2023-05-18",4.0867,4.1711,4.0613,4.0951,48600.0],["2023-05-19",4.0951,4.1626,4.0444,4.1204,65600.0],["2023-05-22",4.1204,4.1711,4.0782,4.1289,65100.0],["2023-05-23",4.112,4.1795,3.9769,3.9769,117500.0],["2023-05-24",3.9516,3.9516,3.7742,3.7911,89000.0],["2023-05-25",3.7911,3.884,3.4703,3.4872,301700.0],["2023-05-26",3.4872,3.7151,3.4872,3.6391,187800.0],["2023-05-30",3.6054,3.6982,3.5547,3.5885,128500.0],["2023-05-31",3.5547,3.5547,3.4027,3.4196,153900.0],["2023-06-01",3.4196,3.5547,3.4196,3.5294,95800.0],["2023-06-02",3.5463,3.6982,3.5378,3.6729,117700.0],["2023-06-05",3.6729,3.7996,3.6054,3.7236,129000.0],["2023-06-06",3.7236,3.7911,3.58,3.7574,81300.0],["2023-06-07",3.7574,3.808,3.6898,3.6982,129100.0],["2023-06-08",3.7067,3.808,3.7067,3.732,68300.0],["2023-06-09",3.7489,3.7742,3.6223,3.6645,91000.0],["2023-06-12",3.656,3.6645,3.4872,3.5378,106500.0],["2023-06-13",3.5547,3.6476,3.5547,3.6054,86200.0],["2023-06-14",3.58,3.7911,3.5716,3.7067,106900.0],["2023-06-15",3.7236,3.7658,3.5209,3.5632,254200.0],["2023-06-16",3.5716,3.58,3.504,3.504,59200.0],["2023-06-20",3.5294,3.6138,3.4703,3.5969,152900.0],["2023-06-21",3.6097,3.6861,3.5162,3.6691,87300.0],["2023-06-22",3.6351,3.7031,3.4993,3.6097,81900.0],["2023-06-23",3.5672,3.7201,3.5672,3.7031,51800.0],["2023-06-26",3.7116,3.7625,3.6097,3.6521,187100.0],["2023-06-27",3.6946,3.7795,3.6776,3.771,211500.0],["2023-06-28",3.7116,4.0343,3.7116,3.9919,159600.0],["2023-06-29",3.9494,4.2042,3.9154,4.1617,193400.0],["2023-06-30",4.1363,4.1872,4.0598,4.0938,92900.0],["2023-07-03",4.0768,4.2721,4.0598,4.2382,150300.0],["2023-07-05",4.1363,4.2806,4.0938,4.1617,100900.0],["2023-07-06",4.2042,4.2042,3.9494,4.1278,106100.0],["2023-07-07",4.1702,4.459,4.1447,4.425,325400.0],["2023-07-10",4.3995,4.459,4.3571,4.4165,186400.0],["2023-07-11",4.4165,4.6543,4.4165,4.6543,143900.0],["2023-07-12",4.6713,4.7223,4.5949,4.6628,107800.0],["2023-07-13",4.6459,4.6798,4.5949,4.6374,77400.0],["2023-07-14",4.5864,4.6119,4.3911,4.4675,122400.0],["2023-07-17",4.3995,4.442,4.2382,4.2721,132600.0],["2023-07-18",4.2721,4.3995,4.2721,4.3316,88900.0],["2023-07-19",4.2976,4.5439,4.2976,4.51,76700.0],["2023-07-20",4.476,4.6628,4.476,4.6034,105800.0],["2023-07-21",4.6459,4.6459,4.4165,4.4505,85600.0],["2023-07-24",4.4165,4.5015,4.3656,4.3826,79800.0],["2023-07-25",4.3741,4.4845,4.3741,4.4165,64600.0],["2023-07-26",4.3995,4.8242,4.3995,4.8157,157000.0],["2023-07-27",4.8072,4.8922,4.7138,4.7478,92100.0],["2023-07-28",4.7563,5.0111,4.6713,4.9856,99200.0],["2023-07-31",5.0365,5.0365,4.8412,4.9346,90900.0],["2023-08-01",4.8497,4.8497,4.5524,4.5524,107700.0],["2023-08-02",4.459,4.5864,4.2467,4.2637,185600.0],["2023-08-03",4.3061,4.5609,4.3061,4.51,153700.0],["2023-08-04",4.493,4.5779,4.3826,4.3911,51000.0],["2023-08-07",4.442,4.6374,4.4165,4.5864,99300.0],["2023-08-08",4.5609,4.5694,4.4165,4.459,99000.0],["2023-08-09",4.4335,4.6543,4.4165,4.6289,77000.0],["2023-08-10",4.6289,4.6968,4.425,4.5185,102200.0],["2023-08-11",4.493,4.5609,4.442,4.493,60600.0],["2023-08-14",4.4165,4.7393,4.4165,4.7223,174700.0],["2023-08-15",4.6628,4.6968,4.5694,4.5949,45200.0],["2023-08-16",4.5439,4.8157,4.5439,4.6798,106300.0],["2023-08-17",4.7053,4.7308,4.6204,4.6543,49900.0],["2023-08-18",4.5949,4.7053,4.5354,4.5864,71400.0],["2023-08-21",4.5439,4.5694,4.4505,4.4675,63400.0],["2023-08-22",4.476,4.5864,4.4675,4.5354,67900.0],["2023-08-23",4.5354,4.6204,4.425,4.6119,68700.0],["2023-08-24",4.5864,4.5949,4.4165,4.4165,31400.0],["2023-08-25",4.408,4.4845,4.3656,4.3741,54300.0],["2023-08-28",4.3656,4.442,4.3656,4.3826,45800.0],["2023-08-29",4.3656,4.7053,4.3656,4.6968,257400.0],["2023-08-30",4.6289,4.6628,4.4675,4.4675,80900.0],["2023-08-31",4.4505,4.5354,4.3995,4.5015,55000.0],["2023-09-01",4.51,4.6289,4.51,4.5864,30800.0],["2023-09-05",4.5354,4.5354,4.4165,4.4845,48400.0],["2023-09-06",4.4335,4.51,4.4165,4.425,35200.0],["2023-09-07",4.425,4.4675,4.2721,4.3656,138900.0],["2023-09-08",4.3571,4.425,4.3231,4.3911,34700.0],["2023-09-11",4.2806,4.476,4.2806,4.3826,65500.0],["2023-09-12",4.3571,4.4505,4.3316,4.442,32300.0],["2023-09-13",4.408,4.408,4.3231,4.3826,104200.0],["2023-09-14",4.3995,4.5015,4.3656,4.442,24800.0],["2023-09-15",4.408,4.6289,4.408,4.5694,62600.0],["2023-09-18",4.5185,4.5779,4.4675,4.5524,51800.0],["2023-09-19",4.5269,4.6628,4.5269,4.6119,81200.0],["2023-09-20",4.6543,4.6968,4.5524,4.6034,48600.0],["2023-09-21",4.5735,4.6333,4.5223,4.5394,41100.0],["2023-09-22",4.5991,4.6759,4.5735,4.5991,33600.0],["2023-09-25",4.5138,4.7356,4.5053,4.6418,199200.0],["2023-09-26",4.6333,4.7527,4.6333,4.693,74700.0],["2023-09-27",4.693,4.7356,4.6077,4.6503,54900.0],["2023-09-28",4.6674,4.6759,4.5821,4.5991,50900.0],["2023-09-29",4.6333,4.7356,4.5991,4.71,72700.0],["2023-10-02",4.6333,4.9916,4.6333,4.8892,192200.0],["2023-10-03",4.9063,4.9148,4.7954,4.8466,43400.0],["2023-10-04",4.7954,4.8892,4.693,4.838,67600.0],["2023-10-05",4.8295,5.0599,4.8295,5.0002,93700.0],["2023-10-06",4.9746,5.1708,4.9746,5.077,222900.0],["2023-10-09",5.0343,5.1964,4.9831,5.1111,143400.0],["2023-10-10",5.1111,5.3329,5.077,5.3159,229300.0],["2023-10-11",5.2903,5.3671,5.1964,5.2988,253900.0],["2023-10-12",5.2988,5.4439,5.2391,5.3415,91000.0],["2023-10-13",5.3671,5.3671,5.2647,5.2988,45900.0],["2023-10-16",5.2305,5.2391,5.1452,5.2135,102100.0],["2023-10-17",5.1452,5.4524,5.1452,5.3073,132100.0],["2023-10-18",5.2903,5.3329,5.1623,5.1964,48600.0],["2023-10-19",5.1367,5.1879,5.094,5.1708,126300.0],["2023-10-20",5.0514,5.2903,5.0514,5.1623,77200.0],["2023-10-23",5.1281,5.1452,4.949,4.966,69700.0],["2023-10-24",4.9916,5.1367,4.966,4.9831,73200.0],["2023-10-25",4.949,4.9916,4.8722,4.9063,84600.0],["2023-10-26",4.9063,4.966,4.8636,4.8978,91600.0],["2023-10-27",4.8807,4.8892,4.6759,4.7356,239300.0],["2023-10-30",4.7868,4.7868,4.4114,4.4199,138700.0],["2023-10-31",4.3687,4.4114,4.2578,4.3005,102100.0],["2023-11-01",4.2834,4.437,4.2834,4.4285,38100.0],["2023-11-02",4.4626,4.5565,4.3517,4.3517,92900.0],["2023-11-03",4.4797,4.5309,4.309,4.3517,57700.0],["2023-11-06",4.3431,4.4797,4.3261,4.3687,56200.0],["2023-11-07",4.4967,4.4967,4.2578,4.2749,43200.0],["2023-11-08",4.2578,4.3005,4.1554,4.2322,59900.0],["2023-11-09",4.2407,4.4029,4.2066,4.3602,84500.0],["2023-11-10",4.3602,4.3687,4.2749,4.3261,30600.0],["2023-11-13",4.3175,4.3773,4.2749,4.3602,35000.0],["2023-11-14",4.4029,4.5821,4.3261,4.5565,59000.0],["2023-11-15",4.5479,4.693,4.5479,4.6077,47900.0],["2023-11-16",4.6077,4.6589,4.5138,4.6503,25100.0],["2023-11-17",4.693,4.7612,4.6418,4.7015,159100.0],["2023-11-20",4.6247,5.1025,4.6247,4.9916,228100.0],["2023-11-21",5.0343,5.2049,4.9234,5.1793,277900.0],["2023-11-22",5.1196,5.222,5.077,5.1111,111400.0],["2023-11-24",5.2391,5.6828,5.2305,5.6145,371400.0],["2023-11-27",5.6316,5.99,5.5804,5.6828,728600.0],["2023-11-28",5.6828,5.6828,5.4097,5.5889,164300.0],["2023-11-29",5.7084,6.0155,5.6657,5.9729,232500.0],["2023-11-30",5.9729,6.2886,5.8534,6.2203,266400.0],["2023-12-01",6.2203,6.4336,6.1862,6.263,268300.0],["2023-12-04",6.2033,6.2715,5.8534,5.9046,263500.0],["2023-12-05",5.7169,5.9814,5.5804,5.8193,418000.0],["2023-12-06",5.8278,6.2459,5.734,6.0923,232400.0],["2023-12-07",6.0326,6.0582,5.7766,5.9985,227400.0],["2023-12-08",5.9558,6.1435,5.9132,5.9899,109500.0],["2023-12-11",5.9814,6.1009,5.9302,5.9814,97200.0],["2023-12-12",6.007,6.391,5.9814,6.0241,213500.0],["2023-12-13",6.007,6.1777,5.8022,6.0838,164500.0],["2023-12-14",6.0753,6.3398,6.0753,6.1094,121200.0],["2023-12-15",6.0838,6.263,6.007,6.2118,144000.0],["2023-12-18",6.1862,6.3825,6.0753,6.1521,122300.0],["2023-12-19",6.1606,6.3654,6.0326,6.1179,202000.0],["2023-12-20",6.1179,6.263,5.9899,6.0155,118200.0],["2023-12-21",6.1055,6.174,6.0541,6.1483,54500.0],["2023-12-22",6.1911,6.3795,6.1654,6.2938,127300.0],["2023-12-26",6.2596,6.4565,6.2168,6.3452,173200.0],["2023-12-27",6.4052,6.7734,6.3538,6.5679,268000.0],["2023-12-28",6.5593,6.7134,6.5507,6.6963,211000.0],["2023-12-29",6.7477,6.7819,6.585,6.7049,148700.0],["2024-01-02",6.7563,6.7648,6.4737,6.4908,101000.0],["2024-01-03",6.3966,6.7819,6.3452,6.6364,203600.0],["2024-01-04",6.5422,6.8761,6.5422,6.8162,332300.0],["2024-01-05",6.7819,7.0474,6.7819,6.9104,250000.0],["2024-01-08",6.859,6.8761,6.2339,6.2596,343800.0],["2024-01-09",6.1654,6.1997,5.9428,6.0284,163000.0],["2024-01-10",6.0626,6.4651,6.0626,6.311,185500.0],["2024-01-11",6.3538,6.3538,6.1483,6.1825,62000.0],["2024-01-12",6.251,6.7134,6.251,6.4994,198300.0],["2024-01-16",6.7648,6.8504,6.3709,6.4137,224600.0],["2024-01-17",6.3538,6.4908,6.2938,6.3709,86400.0],["2024-01-18",6.448,7.0303,6.448,7.0217,263200.0],["2024-01-19",7.0474,7.133,6.7991,6.8504,132100.0],["2024-01-22",6.7734,6.9189,6.7306,6.7391,127700.0],["2024-01-23",6.6449,6.7477,6.4822,6.6364,130000.0],["2024-01-24",6.6364,6.8933,6.6364,6.7477,109200.0],["2024-01-25",6.7477,6.7905,6.3367,6.4651,128200.0],["2024-01-26",6.4737,6.996,6.4309,6.859,287700.0],["2024-01-29",6.7734,6.7819,6.4994,6.585,121200.0],["2024-01-30",6.5764,6.6535,6.448,6.5593,117100.0],["2024-01-31",6.3538,6.722,6.3538,6.3966,111800.0],["2024-02-01",6.4137,6.585,6.0798,6.1568,152400.0],["2024-02-02",6.174,6.3367,6.1568,6.2853,104900.0],["2024-02-05",6.2682,6.5079,6.2082,6.4052,106800.0],["2024-02-06",6.4052,6.7391,6.4052,6.4822,117000.0],["2024-02-07",6.4651,6.4737,6.2339,6.3538,124600.0],["2024-02-08",6.2767,6.3709,6.1825,6.3367,59600.0],["2024-02-09",6.3538,6.5422,6.1568,6.1654,234600.0],["2024-02-12",6.1311,6.3795,6.1311,6.2425,175800.0],["2024-02-13",6.1911,6.388,6.0798,6.3538,225400.0],["2024-02-14",6.4651,6.4651,6.0883,6.251,153500.0],["2024-02-15",6.1654,6.251,5.977,6.2339,153500.0],["2024-02-16",6.2682,6.5079,6.2168,6.4309,119200.0],["2024-02-20",6.4052,6.4052,6.3195,6.3624,67400.0],["2024-02-21",6.4223,6.5422,6.3024,6.4394,95200.0],["2024-02-22",6.4309,6.6706,6.4309,6.6107,158400.0],["2024-02-23",6.6107,6.9618,6.6107,6.8847,281100.0],["2024-02-26",6.859,6.859,6.5593,6.5936,103300.0],["2024-02-27",6.5593,6.7563,6.5593,6.722,90500.0],["2024-02-28",6.9361,7.0988,6.9275,6.9532,285200.0],["2024-02-29",6.9361,7.0217,6.7905,7.0046,158000.0],["2024-03-01",7.133,7.3043,7.1073,7.133,323600.0],["2024-03-04",7.1245,7.133,6.8076,6.9189,175900.0],["2024-03-05",6.859,7.0131,6.8162,6.9446,105500.0],["2024-03-06",6.9446,7.1673,6.8761,7.0131,395600.0],["2024-03-07",7.0217,7.2872,7.0217,7.2358,197000.0],["2024-03-08",7.2786,7.2872,7.1245,7.2272,193300.0],["2024-03-11",7.2187,7.2187,6.9532,7.0388,101600.0],["2024-03-12",7.056,7.3471,7.056,7.3214,286900.0],["2024-03-13",7.2872,7.8951,7.2101,7.8609,1054400.0],["2024-03-14",7.8095,7.8694,7.467,7.4841,357000.0],["2024-03-15",7.4927,7.6982,7.2443,7.4755,340200.0],["2024-03-18",7.5954,8.0065,7.5612,7.8694,395800.0],["2024-03-19",7.8951,7.9208,7.6382,7.8009,391400.0],["2024-03-20",7.7068,7.7068,7.5184,7.6896,279800.0],["2024-03-21",7.7667,8.0493,7.6896,7.9722,300000.0],["2024-03-22",7.851,8.0847,7.851,8.0761,180300.0],["2024-03-25",8.0934,8.1713,7.7385,7.7558,232200.0],["2024-03-26",7.4702,7.9116,7.4442,7.4788,352800.0],["2024-03-27",7.4875,7.5134,7.2191,7.2884,235100.0],["2024-03-28",7.2451,7.7385,7.1499,7.5307,226400.0],["2024-04-01",7.5221,7.7039,7.2797,7.4528,276100.0],["2024-04-02",7.4615,7.4615,7.2018,7.3057,270900.0],["2024-04-03",7.3663,7.7039,7.3663,7.5654,149600.0],["2024-04-04",7.6,7.6,7.297,7.3317,104600.0],["2024-04-05",7.3317,7.4096,7.1239,7.1326,186100.0],["2024-04-08",7.4875,7.9809,7.4702,7.6173,655600.0],["2024-04-09",7.6173,7.6519,7.297,7.3057,198900.0],["2024-04-10",7.3836,7.6692,7.3403,7.4875,293500.0],["2024-04-11",7.6346,8.1194,7.6346,7.7212,474200.0],["2024-04-12",7.6866,7.8424,7.5048,7.5394,200300.0],["2024-04-15",7.6173,7.7385,7.3057,7.3403,182500.0],["2024-04-16",7.349,8.0588,7.2451,7.8424,1312900.0],["2024-04-17",8.0501,8.1107,7.8251,8.0328,557400.0],["2024-04-18",8.0068,8.3531,7.7991,8.2665,537800.0],["2024-04-19",8.3617,8.3617,8.0155,8.0588,252400.0],["2024-04-22",8.0934,8.2059,7.8856,8.0674,228900.0],["2024-04-23",8.0674,8.2665,7.9289,8.1886,232900.0],["2024-04-24",8.1973,8.3444,8.0588,8.1453,182500.0],["2024-04-25",8.1194,8.2405,8.0501,8.1799,167400.0],["2024-04-26",8.154,8.3964,8.1107,8.2838,209100.0],["2024-04-29",8.3098,8.3358,8.0068,8.2146,238300.0],["2024-04-30",8.2146,8.405,8.1367,8.2838,255200.0],["2024-05-01",8.2665,8.2665,7.9722,8.0241,186800.0],["2024-05-02",8.0847,8.3184,8.0761,8.2838,230600.0],["2024-05-03",8.3098,8.3617,8.1453,8.3531,197800.0],["2024-05-06",8.3531,8.4396,8.1453,8.3098,241700.0],["2024-05-07",8.3098,8.8551,8.3011,8.8465,587600.0],["2024-05-08",8.8551,9.0196,8.7512,8.8724,318600.0],["2024-05-09",8.9071,9.2533,8.9071,9.184,382000.0],["2024-05-10",9.1754,9.3139,9.1061,9.1321,293400.0],["2024-05-13",9.1061,9.1754,8.9417,9.0023,369900.0],["2024-05-14",8.985,9.3399,8.985,9.2966,275200.0],["2024-05-15",9.5563,9.5563,8.5262,9.1494,593000.0],["2024-05-16",9.3139,10.2487,9.2533,10.1622,779300.0],["2024-05-17",10.2141,10.5344,10.0843,10.4132,496100.0],["2024-05-20",10.4305,11.4173,10.3872,11.3394,859000.0],["2024-05-21",11.3221,11.4173,10.9326,11.0624,470200.0],["2024-05-22",10.9932,11.0191,10.4132,10.6036,411700.0],["2024-05-23",10.6989,10.8114,10.4046,10.5257,215300.0],["2024-05-24",10.5604,10.8806,10.318,10.3959,245000.0],["2024-05-28",10.4305,10.7075,10.3699,10.4998,281000.0],["2024-05-29",10.4132,10.7594,10.2401,10.3786,281100.0],["2024-05-30",10.4911,10.6296,10.292,10.5604,226800.0],["2024-05-31",10.6815,10.8893,10.4738,10.5604,309300.0],["2024-06-03",10.5604,10.6123,10.1276,10.543,274100.0],["2024-06-04",10.4046,11.0797,10.1882,10.2834,308500.0],["2024-06-05",10.2661,10.8027,10.1622,10.5517,196700.0],["2024-06-06",10.5777,10.5863,10.3007,10.4565,149100.0],["2024-06-07",10.3872,10.4738,10.2314,10.292,153400.0],["2024-06-10",10.2747,10.5863,10.1708,10.5257,271300.0],["2024-06-11",10.4305,10.4651,9.8679,9.9285,277800.0],["2024-06-12",9.9891,10.1276,9.6948,9.9544,271000.0],["2024-06-13",9.9458,9.9458,9.6082,9.6428,223200.0],["2024-06-14",9.5216,9.5303,9.0282,9.2014,322400.0],["2024-06-17",9.2187,9.3658,9.0975,9.2793,241800.0],["2024-06-18",9.3831,9.5563,9.2273,9.2446,182500.0],["2024-06-20",9.2446,9.6774,9.2446,9.5476,223500.0],["2024-06-21",9.5303,9.5303,9.21,9.2706,161600.0],["2024-06-24",9.2706,9.3312,8.8292,8.8897,284400.0],["2024-06-25",8.8897,8.96,8.6614,8.9249,205800.0],["2024-06-26",8.9249,9.0742,8.837,8.8985,167700.0],["2024-06-27",8.9161,9.0918,8.7931,8.9161,134900.0],["2024-06-28",8.9337,8.9425,8.5384,8.6701,162700.0],["2024-07-01",8.7843,9.0566,8.512,8.9512,218400.0],["2024-07-02",9.0127,9.654,9.0039,9.6452,307500.0],["2024-07-03",9.6803,9.6803,9.3026,9.6715,189100.0],["2024-07-05",9.6628,9.6803,9.2235,9.329,168500.0],["2024-07-08",9.3026,9.3641,8.8107,8.8985,221400.0],["2024-07-09",8.8722,9.1269,8.8722,8.9776,197300.0],["2024-07-10",8.9864,9.1533,8.9337,9.0215,98000.0],["2024-07-11",9.1094,9.1708,8.8985,9.0391,175600.0],["2024-07-12",9.0918,9.1006,8.635,8.6438,212500.0],["2024-07-15",8.635,8.8107,8.4242,8.4769,260500.0],["2024-07-16",8.4945,8.5559,8.3188,8.3803,153400.0],["2024-07-17",8.3978,8.3978,8.1255,8.2836,177300.0],["2024-07-18",8.2661,8.3978,7.9674,8.1782,241300.0],["2024-07-19",8.1694,8.2134,7.8444,7.9762,158600.0],["2024-07-22",8.0113,8.5559,8.0113,8.5208,247100.0],["2024-07-23",8.5208,8.5472,8.3188,8.4505,155000.0],["2024-07-24",8.433,8.5472,8.2221,8.3012,124000.0],["2024-07-25",8.2397,8.2836,8.0025,8.0816,170000.0],["2024-07-26",8.1343,8.2134,8.0728,8.1606,75100.0],["2024-07-29",8.1694,8.3275,8.1079,8.1694,153500.0],["2024-07-30",8.1606,8.2924,8.0904,8.1519,170200.0],["2024-07-31",8.187,8.2485,8.1167,8.1519,130000.0],["2024-08-01",8.1694,8.187,7.9498,8.0552,187400.0],["2024-08-02",7.8971,8.0201,7.6951,7.9147,286700.0],["2024-08-05",7.3086,7.7478,7.291,7.7039,228900.0],["2024-08-06",8.3451,9.0742,8.1606,8.7755,844800.0],["2024-08-07",9.0215,9.2587,8.6701,8.7404,366000.0],["2024-08-08",8.8546,9.1094,8.5296,8.9776,227100.0],["2024-08-09",8.9337,9.2499,8.837,9.0127,138000.0],["2024-08-12",9.0127,9.1357,8.758,9.0391,191700.0],["2024-08-13",9.1621,9.4695,9.0566,9.3641,208100.0],["2024-08-14",9.4607,9.6101,9.2938,9.531,289600.0],["2024-08-15",9.531,9.8385,9.3641,9.7682,332000.0],["2024-08-16",9.7418,10.0844,9.7418,10.0493,187300.0],["2024-08-19",10.1898,10.2337,9.6891,9.7857,290900.0],["2024-08-20",9.7682,9.7682,9.2587,9.408,330600.0],["2024-08-21",9.5134,9.7418,9.4168,9.7418,129700.0],["2024-08-22",9.7506,9.8121,9.4432,9.4871,123200.0],["2024-08-23",9.5046,9.6803,9.4607,9.5134,111300.0],["2024-08-26",9.5486,9.8385,9.531,9.6276,105100.0],["2024-08-27",9.6628,9.9614,9.6188,9.8824,143500.0],["2024-08-28",9.8736,9.9966,9.6716,9.7857,219100.0],["2024-08-29",9.8912,9.9087,9.5222,9.6979,138100.0],["2024-08-30",9.6891,10.1723,9.6891,10.102,195900.0],["2024-09-03",9.9439,10.0054,9.5749,9.7418,193600.0],["2024-09-04",9.6803,9.8472,9.6628,9.6803,97900.0],["2024-09-05",9.7418,9.7418,9.2499,9.3202,154000.0],["2024-09-06",9.2938,9.4168,8.9512,9.0303,209100.0],["2024-09-09",9.083,9.1269,8.8722,8.8985,168700.0],["2024-09-10",8.8985,8.9249,8.6789,8.8458,119200.0],["2024-09-11",8.8722,9.0918,8.8195,9.0303,125800.0],["2024-09-12",9.083,9.1972,8.9337,8.9776,108900.0],["2024-09-13",8.9776,9.0654,8.7931,9.0215,177400.0],["2024-09-16",9.1445,9.6891,9.0918,9.6452,261700.0],["2024-09-17",9.7243,9.7682,9.3465,9.4959,115700.0],["2024-09-18",9.4871,9.7506,9.4168,9.5046,93500.0],["2024-09-19",9.7506,9.7506,9.4783,9.6101,157500.0],["2024-09-20",9.654,10.304,9.3992,9.9614,294000.0],["2024-09-23",9.979,10.3655,9.7418,10.225,253100.0],["2024-09-24",10.4182,10.5763,10.0668,10.55,459600.0],["2024-09-25",10.7608,11.0331,10.6554,10.9453,552100.0],["2024-09-26",10.9453,11.1034,10.875,11.0683,368700.0],["2024-09-27",11.0683,11.2027,10.6829,10.8263,263100.0],["2024-09-30",10.9518,11.3371,10.8442,11.131,346600.0],["2024-10-01",11.0683,11.0683,10.647,10.665,307000.0],["2024-10-02",10.6739,11.0145,10.665,10.8442,225300.0],["2024-10-03",10.8442,10.9249,10.6918,10.7456,167000.0],["2024-10-04",10.889,10.9697,10.7277,10.9159,339300.0],["2024-10-07",10.9159,11.2027,10.6829,10.7367,277800.0],["2024-10-08",10.6829,10.7456,10.0555,10.1362,411800.0],["2024-10-09",10.0376,10.0376,9.5985,9.6702,316000.0],["2024-10-10",9.6702,9.7687,9.473,9.5985,240800.0],["2024-10-11",9.6791,9.7956,9.5537,9.6612,187600.0],["2024-10-14",9.6791,9.6791,9.24,9.3296,267500.0],["2024-10-15",9.1683,9.1862,8.8905,9.1414,316700.0],["2024-10-16",9.2669,9.3386,9.0966,9.3117,233600.0],["2024-10-17",9.4013,9.706,9.3117,9.5447,202700.0],["2024-10-18",9.5895,9.6254,9.2041,9.3206,197600.0],["2024-10-21",9.3565,9.4551,8.9801,9.0876,283600.0],["2024-10-22",9.0876,9.1593,8.9263,8.9442,257000.0],["2024-10-23",8.8815,8.8905,8.6395,8.8456,196500.0],["2024-10-24",8.8456,8.8994,8.6574,8.7829,136200.0],["2024-10-25",8.7829,8.9263,8.7022,8.7381,160300.0],["2024-10-28",8.7291,8.765,8.523,8.6216,209900.0],["2024-10-29",8.6126,8.7023,8.4692,8.6933,173000.0],["2024-10-30",8.7023,8.7023,8.4244,8.514,200200.0],["2024-10-31",8.514,8.765,8.4872,8.5947,167500.0],["2024-11-01",8.3079,8.523,8.1645,8.3527,320700.0],["2024-11-04",8.3527,8.523,8.2452,8.3169,415300.0],["2024-11-05",8.3258,9.1055,8.1287,8.7829,721900.0],["2024-11-06",8.7829,8.8367,8.3438,8.4423,469400.0],["2024-11-07",8.3617,8.8098,8.3169,8.6126,344400.0],["2024-11-08",8.5947,8.6843,8.4513,8.5678,222200.0],["2024-11-11",8.5678,8.6216,8.2721,8.4603,311800.0],["2024-11-12",8.4155,8.4155,8.0839,8.1914,334700.0],["2024-11-13",8.0839,8.2183,7.8419,8.1645,304100.0],["2024-11-14",8.1914,8.281,8.0032,8.1287,181700.0],["2024-11-15",8.1287,8.2721,8.057,8.1018,218400.0],["2024-11-18",8.0211,8.0839,7.9225,8.0032,180100.0],["2024-11-19",7.9315,8.0301,7.7702,7.9046,193500.0],["2024-11-20",7.8957,7.9674,7.6626,7.7164,173500.0],["2024-11-21",7.6178,7.6626,7.3131,7.4565,422900.0],["2024-11-22",7.4027,7.6895,7.3042,7.4744,239100.0],["2024-11-25",7.4207,7.5192,7.2145,7.3042,314900.0],["2024-11-26",7.2952,7.4027,7.2235,7.2683,332100.0],["2024-11-27",7.2683,7.34,7.1787,7.2862,453100.0],["2024-11-29",7.3042,7.34,7.1249,7.2414,142900.0],["2024-12-02",7.2593,7.3042,6.9905,7.1159,762800.0],["2024-12-03",6.6499,7.1159,6.5693,7.0174,825500.0],["2024-12-04",6.9009,6.9905,6.7933,6.8381,375100.0],["2024-12-05",6.8023,6.9726,6.8023,6.9277,313500.0],["2024-12-06",6.9277,6.9367,6.5782,6.6141,350200.0],["2024-12-09",6.6768,6.9277,6.632,6.7575,357100.0],["2024-12-10",6.7575,6.8112,6.6858,6.7127,180900.0],["2024-12-11",6.7216,6.8112,6.5334,6.7575,419600.0],["2024-12-12",6.7395,6.8112,6.5513,6.5603,210200.0],["2024-12-13",6.5244,6.5961,6.4707,6.5513,170800.0],["2024-12-16",6.4976,6.5155,6.399,6.4259,180200.0],["2024-12-17",6.4259,6.4259,6.2914,6.3631,119900.0],["2024-12-18",6.3721,6.4976,6.2018,6.2197,277500.0],["2024-12-19",6.2735,6.3452,6.166,6.166,153900.0],["2024-12-20",6.166,6.3542,6.1391,6.2287,205100.0],["2024-12-23",6.2556,6.4438,6.2377,6.4348,193300.0],["2024-12-24",6.4617,6.4796,6.3721,6.4259,105200.0],["2024-12-26",6.4259,6.4438,6.3094,6.3721,361900.0],["2024-12-27",6.3721,6.4744,6.214,6.2512,371200.0],["2024-12-30",6.1953,6.307,6.093,6.2512,337300.0],["2024-12-31",6.2512,6.5209,6.2512,6.4651,241400.0],["2025-01-02",6.5581,6.8,6.5395,6.5488,211000.0],["2025-01-03",6.586,6.586,6.3814,6.3907,183000.0],["2025-01-06",6.4372,6.4372,6.1395,6.1674,266700.0],["2025-01-07",6.2047,6.3814,6.1674,6.3721,211100.0],["2025-01-08",6.3349,6.4372,6.1581,6.4,197800.0],["2025-01-10",6.5116,6.7349,6.4837,6.7256,395100.0],["2025-01-13",6.8,6.9767,6.4279,6.5953,295600.0],["2025-01-14",6.614,6.6233,6.3535,6.5488,238100.0],["2025-01-15",6.586,6.6419,6.4,6.6419,297500.0],["2025-01-16",6.614,6.6419,6.4558,6.5953,350600.0],["2025-01-17",6.5488,6.6698,6.5023,6.5767,153700.0],["2025-01-21",6.614,6.7256,6.5674,6.614,213200.0],["2025-01-22",6.6512,6.6605,6.493,6.5488,190400.0],["2025-01-23",6.5488,6.586,6.4558,6.5023,130100.0],["2025-01-24",6.5488,6.586,6.4,6.5116,129700.0],["2025-01-27",6.5302,6.7907,6.4465,6.7163,390100.0],["2025-01-28",6.707,6.7256,6.2791,6.4093,274000.0],["2025-01-29",6.3907,6.5302,6.3535,6.4744,157800.0],["2025-01-30",6.4837,6.586,6.3442,6.5302,175200.0],["2025-01-31",6.5395,6.6046,6.4465,6.4465,132100.0],["2025-02-03",6.4093,6.4093,6.1395,6.1581,327700.0],["2025-02-04",6.2326,6.4744,6.1395,6.2233,273700.0],["2025-02-05",6.2419,6.3535,6.2046,6.2419,119000.0],["2025-02-06",6.2884,6.3535,6.1488,6.186,131400.0],["2025-02-07",6.1953,6.2419,6.1023,6.1953,200600.0],["2025-02-10",6.2326,6.4465,6.1953,6.4279,263000.0],["2025-02-11",6.4186,6.4651,6.3349,6.4372,145500.0],["2025-02-12",6.4186,6.4837,6.3535,6.4465,196600.0],["2025-02-13",6.4465,6.5767,6.3721,6.4372,183600.0],["2025-02-14",6.5023,6.5302,6.4093,6.5116,313100.0],["2025-02-18",6.5581,6.9674,6.5116,6.7256,355200.0],["2025-02-19",6.7907,6.8465,6.5116,6.6512,274200.0],["2025-02-20",6.6512,6.9023,6.5116,6.8279,346700.0],["2025-02-21",6.8558,6.893,6.5116,6.5209,210300.0],["2025-02-24",6.5488,6.6046,6.4465,6.4651,203300.0],["2025-02-25",6.493,6.6605,6.493,6.5209,122300.0],["2025-02-26",6.6977,6.7442,6.6419,6.6512,169900.0],["2025-02-27",6.6512,6.6512,6.3256,6.3907,243500.0],["2025-02-28",6.4186,6.5581,6.3907,6.4186,168200.0],["2025-03-03",6.5023,6.5767,6.3628,6.4372,166900.0],["2025-03-04",6.3907,6.4744,6.2326,6.4,184800.0],["2025-03-05",6.4744,6.5581,6.3535,6.4186,157400.0],["2025-03-06",6.4837,6.6884,6.4,6.5767,361800.0],["2025-03-07",6.6233,6.893,6.586,6.5953,264900.0],["2025-03-10",6.5302,6.5302,6.3535,6.4,265000.0],["2025-03-11",6.4093,6.5116,6.3442,6.4651,215900.0],["2025-03-12",6.5581,6.9674,6.5302,6.8372,488000.0],["2025-03-13",6.8372,7.1907,6.7535,6.8186,351200.0],["2025-03-14",6.8093,6.9674,6.7256,6.8,210700.0],["2025-03-17",6.8372,7.0046,6.8372,6.9023,161600.0],["2025-03-18",6.8837,6.9395,6.7163,6.7628,142300.0],["2025-03-19",6.7442,6.9023,6.6605,6.7163,171400.0],["2025-03-20",6.6884,6.8837,6.6419,6.7535,126300.0],["2025-03-21",6.7256,6.7256,6.5116,6.5767,259900.0],["2025-03-24",6.5674,6.707,6.5581,6.5674,141500.0],["2025-03-25",6.5674,6.6233,6.5302,6.5488,146200.0],["2025-03-26",6.5302,6.5674,6.4279,6.4465,157100.0],["2025-03-27",6.4843,6.5315,6.3521,6.4276,196000.0],["2025-03-28",6.4559,6.4559,6.2105,6.2672,225800.0],["2025-03-31",6.1539,6.1634,5.8896,6.0407,335000.0],["2025-04-01",6.0501,6.1067,5.9746,6.0973,107000.0],["2025-04-02",6.0595,6.1162,5.9463,5.984,201500.0],["2025-04-03",5.8236,5.8236,5.4555,5.4555,488800.0],["2025-04-04",5.4743,5.5027,4.8136,4.8514,663000.0],["2025-04-07",4.6343,5.2478,4.5116,5.1062,427200.0],["2025-04-08",5.3044,5.4271,4.7381,4.8231,315300.0],["2025-04-09",4.8042,5.2667,4.606,5.1629,177800.0],["2025-04-10",5.1346,5.2006,4.9835,5.0402,152500.0],["2025-04-11",5.0685,5.2101,4.9269,5.0685,96400.0],["2025-04-14",5.0779,5.2761,5.059,5.0779,120100.0],["2025-04-15",5.059,5.1817,4.9741,5.0213,60700.0],["2025-04-16",5.0307,5.1157,5.0024,5.0685,92500.0],["2025-04-17",5.0685,5.1723,5.0307,5.1629,59900.0],["2025-04-21",5.1629,5.1629,4.908,4.9458,58700.0],["2025-04-22",4.9741,5.0213,4.8514,4.9458,56200.0],["2025-04-23",5.0024,5.2761,5.0024,5.2478,111000.0],["2025-04-24",5.2856,5.4649,5.1912,5.4649,99500.0],["2025-04-25",5.4271,5.4932,5.3139,5.4083,92400.0],["2025-04-28",5.3988,5.5121,5.38,5.4649,72000.0],["2025-04-29",5.4177,5.5687,5.4083,5.4932,56300.0],["2025-04-30",5.5121,5.5121,5.2856,5.3139,58600.0],["2025-05-01",5.3139,5.4271,5.2195,5.2856,70800.0],["2025-05-02",5.3611,5.4932,5.3139,5.4177,60400.0],["2025-05-05",5.38,5.5121,5.38,5.4271,51800.0],["2025-05-06",5.3705,5.5215,5.1912,5.2006,111300.0],["2025-05-07",5.1912,5.2006,5.0685,5.1157,80900.0],["2025-05-08",5.1817,5.2667,5.1062,5.2289,72000.0],["2025-05-09",5.2761,5.3611,5.2384,5.2856,43100.0],["2025-05-12",5.5782,5.833,5.531,5.6442,164700.0],["2025-05-13",5.6442,5.7858,5.5782,5.7669,100900.0],["2025-05-14",5.7953,5.7953,5.597,5.6442,106000.0],["2025-05-15",5.6914,5.8519,5.6159,5.8047,78700.0],["2025-05-16",5.8047,5.8802,5.7481,5.7953,119200.0],["2025-05-19",5.7575,5.7764,5.6442,5.6537,70400.0],["2025-05-20",5.6442,5.8991,5.6442,5.833,92500.0],["2025-05-21",5.8236,5.9085,5.6726,5.7009,58100.0],["2025-05-22",5.6631,5.7009,5.5027,5.597,76300.0],["2025-05-23",5.5499,5.7103,5.4838,5.682,62200.0],["2025-05-27",5.8519,6.135,5.5687,5.9557,201200.0],["2025-05-28",5.8991,5.9557,5.8519,5.9463,80200.0],["2025-05-29",5.9368,6.1728,5.8613,5.8613,153200.0],["2025-05-30",5.8141,5.8991,5.7575,5.8802,104300.0],["2025-06-02",5.9935,6.135,5.8708,6.0595,100900.0],["2025-06-03",6.0123,6.1917,5.8047,6.1256,118700.0],["2025-06-04",6.135,6.3238,6.0501,6.135,245800.0],["2025-06-05",6.135,6.2105,6.0029,6.0595,226700.0],["2025-06-06",6.0595,6.2011,6.0407,6.0595,88400.0],["2025-06-09",6.0784,6.2105,6.0595,6.1445,65400.0],["2025-06-10",6.1822,6.2105,6.1162,6.1917,99100.0],["2025-06-11",6.2011,6.5315,6.1917,6.4465,167500.0],["2025-06-12",6.4843,6.5503,6.3521,6.4276,180400.0],["2025-06-13",6.3521,6.5315,6.3238,6.4843,118900.0],["2025-06-16",6.5409,6.6164,6.3993,6.4937,160300.0],["2025-06-17",6.5409,6.5786,6.4276,6.4559,70900.0],["2025-06-18",6.4654,6.4937,6.3238,6.3804,58000.0],["2025-06-20",6.4654,6.4843,6.2011,6.2011,82300.0],["2025-06-23",6.1822,6.2766,6.0784,6.1256,98600.0],["2025-06-24",6.1256,6.2577,6.069,6.0973,49400.0],["2025-06-25",6.1634,6.2672,6.069,6.2105,58600.0],["2025-06-26",6.2294,6.3238,6.1917,6.1917,59200.0],["2025-06-27",6.2012,6.4104,6.1536,6.2392,140700.0],["2025-06-30",6.1822,6.2582,5.9919,6.0014,186800.0],["2025-07-01",5.9919,6.0775,5.8112,5.9634,128100.0],["2025-07-02",5.9729,6.2202,5.9254,6.1917,77300.0],["2025-07-03",6.2297,6.2392,6.087,6.1536,64700.0],["2025-07-07",6.087,6.2012,6.03,6.1631,58700.0],["2025-07-08",6.1251,6.2773,6.1156,6.2202,46000.0],["2025-07-09",6.1917,6.1917,6.011,6.0205,54800.0],["2025-07-10",6.0775,6.4675,6.0775,6.4294,191700.0],["2025-07-11",6.515,6.6006,6.2963,6.5436,186000.0],["2025-07-14",6.5246,6.5246,6.3724,6.439,68600.0],["2025-07-15",6.4199,6.4199,6.2487,6.2487,45600.0],["2025-07-16",6.3153,6.458,6.2297,6.4294,92700.0],["2025-07-17",6.515,6.8194,6.496,6.6862,160600.0],["2025-07-18",6.6862,6.6862,6.3914,6.4675,57600.0],["2025-07-21",6.477,6.6197,6.4009,6.4485,48600.0],["2025-07-22",6.515,6.6672,6.496,6.6292,140500.0],["2025-07-23",6.7243,6.8384,6.6482,6.6577,442800.0],["2025-07-24",6.7433,6.9906,6.6292,6.9525,226400.0],["2025-07-25",6.905,6.9335,6.7909,6.7909,65000.0],["2025-07-28",6.8004,6.8765,6.7148,6.7528,40900.0],["2025-07-29",6.7148,6.7148,6.5626,6.6767,82600.0],["2025-07-30",6.7053,6.7053,6.439,6.4485,92500.0],["2025-07-31",6.496,6.6006,6.4485,6.4865,69600.0],["2025-08-01",6.4675,6.496,6.3724,6.496,41800.0],["2025-08-04",6.4294,6.6387,6.4294,6.6102,88300.0],["2025-08-05",6.6862,7.0857,6.6672,6.924,207000.0],["2025-08-06",6.9335,7.2284,6.924,7.0952,163700.0],["2025-08-07",7.1142,7.314,7.0477,7.1237,161900.0],["2025-08-08",7.1713,7.314,7.0286,7.0667,83500.0],["2025-08-11",7.0667,7.1142,6.9145,6.9335,81200.0],["2025-08-12",6.9906,7.0952,6.943,6.9716,68900.0],["2025-08-13",6.9716,7.0762,6.867,7.0381,74600.0],["2025-08-14",7.0001,7.1333,6.9621,7.0191,80400.0],["2025-08-15",7.0381,7.0381,6.8574,6.9335,104400.0],["2025-08-18",6.8765,7.0572,6.8574,7.0001,71700.0],["2025-08-19",7.0381,7.0952,6.905,6.9906,80500.0],["2025-08-20",7.0381,7.0762,6.9335,7.0191,93800.0],["2025-08-21",7.0381,7.2284,6.943,7.1142,120800.0],["2025-08-22",7.2284,7.4376,7.2093,7.4281,250400.0],["2025-08-25",7.4376,7.4566,7.2854,7.4471,139900.0],["2025-08-26",7.4852,7.7039,7.4186,7.6373,160900.0],["2025-08-27",7.6088,7.6373,7.5137,7.5993,159400.0],["2025-08-28",7.5613,7.6944,7.5613,7.6659,64000.0],["2025-08-29",7.6944,7.6944,7.333,7.4091,138900.0],["2025-09-02",7.2949,7.4376,7.1903,7.3996,159200.0],["2025-09-03",7.3996,7.5137,7.3615,7.4661,112600.0],["2025-09-04",7.4566,7.8466,7.4186,7.8466,240200.0],["2025-09-05",7.8466,7.9132,7.5042,7.5993,198000.0],["2025-09-08",7.6088,7.8371,7.6088,7.761,80400.0],["2025-09-09",7.7895,7.9702,7.761,7.9702,216700.0],["2025-09-10",7.9607,8.0273,7.8941,8.0273,163000.0],["2025-09-11",8.0273,8.2365,7.9893,8.2365,136000.0],["2025-09-12",8.2556,8.3412,8.2365,8.2556,92600.0],["2025-09-15",8.2651,8.4458,8.2651,8.4077,95600.0],["2025-09-16",8.4077,8.4077,8.1985,8.2175,92600.0],["2025-09-17",8.227,8.5409,8.227,8.4743,134300.0],["2025-09-18",8.4933,8.674,8.4838,8.655,124400.0],["2025-09-19",8.655,8.655,8.2936,8.3412,113300.0],["2025-09-22",8.3221,8.3792,8.2746,8.3602,133400.0],["2025-09-23",8.4458,8.655,8.4172,8.4933,146700.0],["2025-09-24",8.5599,8.7311,8.4838,8.7121,114200.0],["2025-09-25",8.636,8.6455,8.3316,8.3507,120600.0],["2025-09-26",8.4172,8.5124,8.1319,8.227,112500.0],["2025-09-29",8.2749,8.2749,7.9592,8.0548,143500.0],["2025-09-30",7.8539,7.9592,7.6626,7.9018,165500.0],["2025-10-01",7.8731,8.2462,7.8731,8.2079,115500.0],["2025-10-02",8.2079,8.227,7.8157,7.8539,231100.0],["2025-10-03",7.8826,8.1505,7.8826,7.9209,86000.0],["2025-10-06",7.9496,8.1122,7.9305,7.9783,110400.0],["2025-10-07",7.9496,7.9783,7.8252,7.9209,158600.0],["2025-10-08",7.9209,7.9209,7.7391,7.8635,161400.0],["2025-10-09",7.9018,8.007,7.7009,7.7009,148300.0],["2025-10-10",7.5861,7.787,7.3278,7.3756,368300.0],["2025-10-13",7.6052,7.8252,7.5765,7.7391,164700.0],["2025-10-14",7.6435,7.7009,7.5191,7.6817,149100.0],["2025-10-15",7.6817,7.8061,7.6626,7.7009,156600.0],["2025-10-16",7.7391,7.9018,7.6722,7.72,191900.0],["2025-10-17",7.653,7.787,7.567,7.6817,77900.0],["2025-10-20",7.6339,7.8444,7.5574,7.7583,89600.0],["2025-10-21",7.7774,7.8444,7.6626,7.7009,44600.0],["2025-10-22",7.6339,7.7965,7.6243,7.7965,99200.0],["2025-10-23",7.8061,8.0453,7.8061,8.0453,87900.0],["2025-10-24",8.0835,8.1314,7.787,7.8731,77600.0],["2025-10-27",7.8061,7.9974,7.8061,7.8826,88100.0],["2025-10-28",7.8061,8.074,7.8061,8.0548,88300.0],["2025-10-29",8.1027,8.227,7.9783,8.1409,131600.0],["2025-10-30",8.074,8.1888,7.9879,8.0261,113200.0],["2025-10-31",8.0548,8.1314,7.9113,8.1314,132700.0],["2025-11-03",8.1314,8.1314,7.8922,7.9879,153200.0],["2025-11-04",7.9592,8.007,7.8252,7.8826,99800.0],["2025-11-05",7.8157,8.1601,7.8157,8.1027,120600.0],["2025-11-06",8.1027,8.2366,7.9974,8.1027,105300.0],["2025-11-07",8.0931,8.2557,7.9496,8.2366,84800.0],["2025-11-10",8.3131,8.4949,8.3036,8.3897,103800.0],["2025-11-11",8.3897,8.4757,8.3418,8.4184,65600.0],["2025-11-12",8.1505,8.4757,8.1505,8.4184,130500.0],["2025-11-13",8.6288,8.8488,8.581,8.8297,357600.0],["2025-11-14",8.6288,9.0689,8.5618,8.9636,213700.0],["2025-11-17",8.9828,9.1645,8.8871,9.0593,194700.0],["2025-11-18",8.9923,9.1263,8.7819,9.0976,161400.0],["2025-11-19",9.088,9.088,8.8297,8.8393,157500.0],["2025-11-20",8.9923,9.1167,8.8201,8.8201,164000.0],["2025-11-21",8.8967,9.1071,8.7819,9.088,250000.0],["2025-11-24",9.1645,9.6333,9.0976,9.6046,456200.0],["2025-11-25",9.6141,9.7863,9.5472,9.7481,396200.0],["2025-11-26",9.7863,9.8724,9.6715,9.7863,160100.0],["2025-11-28",9.9107,10.1499,9.815,10.1116,230600.0],["2025-12-01",10.0446,10.1881,9.9968,10.0351,192200.0],["2025-12-02",10.0638,10.1116,9.8724,10.0925,216100.0],["2025-12-03",10.3125,10.6664,10.236,10.5421,446700.0],["2025-12-04",10.6377,10.6569,10.1881,10.2933,267700.0],["2025-12-05",10.2646,10.2933,10.0542,10.0638,160300.0],["2025-12-08",10.0638,10.1403,9.815,9.9777,289700.0],["2025-12-09",9.6141,9.815,9.4515,9.7768,225400.0],["2025-12-10",9.7481,9.8342,9.6715,9.7576,223600.0],["2025-12-11",9.7959,9.815,9.5089,9.6524,287000.0],["2025-12-12",9.7289,9.8055,9.3463,9.3941,137000.0],["2025-12-15",9.4132,9.5089,9.2219,9.2411,159000.0],["2025-12-16",9.2698,9.3272,9.155,9.1837,141500.0],["2025-12-17",9.1837,9.2411,9.0689,9.1837,148600.0],["2025-12-18",9.2985,9.375,9.1263,9.1645,193100.0],["2025-12-19",9.2219,9.3272,8.9541,8.9732,161300.0],["2025-12-22",9.0019,9.1645,8.9541,8.9636,185200.0],["2025-12-23",8.9349,9.0497,8.8871,8.9062,134300.0],["2025-12-24",8.8871,8.9636,8.8201,8.9541,68600.0],["2025-12-26",8.9541,9.0402,8.8584,9.0402,151300.0],["2025-12-29",9.0111,9.0596,8.9044,8.9626,179800.0],["2025-12-30",8.9917,9.1469,8.9626,9.0208,97600.0],["2025-12-31",8.9917,9.0984,8.9529,8.9529,98700.0],["2026-01-02",8.982,9.0887,8.7395,8.8462,165100.0],["2026-01-05",8.8753,9.1469,8.8656,8.9044,131900.0],["2026-01-06",8.9141,9.3118,8.9141,9.2051,184500.0],["2026-01-07",9.2633,9.3894,9.2051,9.3797,112800.0],["2026-01-08",9.4185,9.4767,9.2245,9.4282,95900.0],["2026-01-09",9.4573,9.4573,9.1275,9.1469,101300.0],["2026-01-12",9.0984,9.2633,9.079,9.1372,124300.0],["2026-01-13",9.1081,9.1857,8.8753,8.8947,142700.0],["2026-01-14",8.8947,9.2148,8.8753,9.1372,99100.0],["2026-01-15",9.1372,9.1954,8.9917,9.1566,104700.0],["2026-01-16",9.2148,9.2633,9.0596,9.0887,140300.0],["2026-01-20",9.1081,9.4767,9.0402,9.4476,212600.0],["2026-01-21",9.5058,9.6027,9.4088,9.5736,143900.0],["2026-01-22",9.5155,9.6027,9.3021,9.3118,75600.0],["2026-01-23",9.2924,9.6027,9.2924,9.4864,141900.0],["2026-01-26",9.5058,9.6512,9.4767,9.5542,122100.0],["2026-01-27",9.7191,10.0198,9.7094,9.981,227600.0],["2026-01-28",10.0877,10.3302,10.0586,10.3011,252100.0],["2026-01-29",10.3787,10.5242,10.0004,10.4175,136100.0],["2026-01-30",10.4757,10.7667,10.3302,10.4757,283900.0],["2026-02-02",10.1168,10.5824,9.9713,10.5339,206600.0],["2026-02-03",10.4466,10.5533,10.0877,10.3399,116200.0],["2026-02-04",10.2914,10.3302,9.8161,9.9034,123200.0],["2026-02-05",9.8549,10.175,9.7967,9.981,110200.0],["2026-02-06",10.0198,10.6115,9.9228,10.3496,98100.0],["2026-02-09",10.2332,10.6794,10.2332,10.4854,127400.0],["2026-02-10",10.5727,10.8152,10.5436,10.7182,165600.0],["2026-02-11",10.8637,11.3778,10.8637,11.2711,337600.0],["2026-02-12",11.3293,11.4845,10.7958,11.0286,211600.0],["2026-02-13",11.0092,11.3875,10.7182,11.1644,118100.0],["2026-02-17",12.1053,12.4351,11.8628,12.2799,756000.0],["2026-02-18",12.5515,13.1529,12.406,13.0656,916900.0],["2026-02-19",12.8425,13.4535,12.6291,13.1917,521000.0],["2026-02-20",13.1626,13.4632,12.8619,13.3953,378900.0],["2026-02-23",13.405,13.4923,12.7261,13.1432,395200.0],["2026-02-24",13.2014,13.7736,12.8813,13.7542,477400.0],["2026-02-25",13.6087,13.696,13.0947,13.6281,357400.0],["2026-02-26",13.4438,13.8027,13.1238,13.6766,335100.0],["2026-02-27",13.5505,13.987,13.2693,13.9191,329700.0],["2026-03-02",13.8706,14.4817,13.3371,14.4235,509800.0],["2026-03-03",14.1907,14.3362,13.7445,14.181,377200.0],["2026-03-04",14.0161,14.4235,13.7251,14.3459,264400.0],["2026-03-05",14.2392,14.2392,13.5796,13.8706,314700.0],["2026-03-06",13.085,13.5699,12.7067,12.8813,636700.0],["2026-03-09",12.6,13.3371,12.4351,13.1335,366700.0],["2026-03-10",13.0268,13.5408,13.0074,13.2111,328900.0],["2026-03-11",13.1335,13.279,12.6679,13.1432,346800.0],["2026-03-12",13.1335,13.1335,12.2702,12.2993,252500.0],["2026-03-13",12.2896,12.4933,11.7561,11.8143,266300.0],["2026-03-16",12.018,12.1247,11.8337,12.0471,195200.0],["2026-03-17",12.0471,12.2702,11.8337,11.9986,157700.0],["2026-03-18",12.0568,12.6194,11.9792,12.4545,274300.0],["2026-03-19",11.9695,12.6,11.921,12.3866,253800.0],["2026-03-20",12.406,12.406,11.6397,11.7464,188700.0],["2026-03-23",11.9113,12.3478,11.8822,12.0956,230700.0],["2026-03-24",12.1538,12.9783,12.1538,12.9492,356500.0],["2026-03-25",12.9686,13.2014,12.2896,12.3672,326900.0],["2026-03-26",12.1926,12.5612,11.9889,12.0277,176700.0],["2026-03-27",12.0277,12.1361,11.6826,11.8699,309900.0],["2026-03-30",11.9784,12.1657,11.3869,11.8404,293600.0],["2026-03-31",12.3727,12.8164,12.353,12.7277,235200.0],["2026-04-01",12.8262,13.3685,12.8164,13.3586,238900.0],["2026-04-02",13.2305,13.8811,13.0234,13.8023,210600.0],["2026-04-06",13.8023,13.8121,13.5164,13.684,162000.0],["2026-04-07",13.7332,13.8023,13.3882,13.4868,132900.0],["2026-04-08",13.6544,13.822,13.4079,13.7825,138900.0],["2026-04-09",13.753,14.1966,13.6445,13.753,219200.0],["2026-04-10",13.891,14.3149,13.8318,14.1375,231100.0],["2026-04-13",14.1966,14.7586,14.167,14.3741,265800.0],["2026-04-14",14.6895,14.6895,14.2459,14.3741,145400.0],["2026-04-15",14.4431,14.9755,14.2853,14.3642,186400.0],["2026-04-16",14.2755,14.5219,14.0684,14.2952,169600.0],["2026-04-17",14.5022,14.6797,14.2065,14.4825,155400.0],["2026-04-20",14.66,14.9656,14.3839,14.5219,236200.0],["2026-04-21",14.66,14.66,13.9994,14.0192,157600.0],["2026-04-22",14.2262,14.3741,13.8417,14.1079,131000.0],["2026-04-23",14.1079,14.2163,13.8516,13.9501,87300.0],["2026-04-24",13.9501,14.0783,13.4769,13.7924,177500.0],["2026-04-27",13.8023,14.1868,13.6938,14.0882,343400.0],["2026-04-28",14.0882,14.7684,14.0684,14.6797,187800.0],["2026-04-29",14.6895,14.8571,14.3149,14.4529,200000.0],["2026-04-30",14.5417,14.7881,14.4924,14.6797,158300.0],["2026-05-01",14.8079,15.4191,14.5219,15.2515,377900.0],["2026-05-04",15.6261,15.7247,15.0839,15.1726,362300.0],["2026-05-05",15.636,16.543,15.6261,16.4444,414900.0],["2026-05-06",16.4641,16.4838,15.2219,15.5867,398100.0],["2026-05-07",16.0501,16.2571,15.6951,15.981,287500.0],["2026-05-08",15.9909,16.5726,15.912,16.3754,214600.0],["2026-05-11",16.5134,16.5529,15.981,16.1486,274100.0],["2026-05-12",16.1979,16.2768,15.705,16.2374,167400.0],["2026-05-13",16.5134,16.5529,15.5571,15.7642,255900.0],["2026-05-14",15.7642,16.3557,15.5275,15.8036,207600.0],["2026-05-15",15.7247,15.8726,15.3008,15.636,153100.0],["2026-05-18",15.636,15.7839,15.3797,15.5571,177300.0],["2026-05-19",15.429,15.429,14.66,14.9557,339800.0],["2026-05-20",15.1332,15.6656,14.8966,15.6557,129100.0],["2026-05-21",15.6557,16.0205,15.2909,15.3205,199300.0],["2026-05-22",15.3205,15.3698,14.6698,14.9064,218700.0],["2026-05-26",15.1726,15.2121,14.8177,14.9952,243400.0],["2026-05-27",15.0642,15.0642,14.4924,14.6501,279200.0],["2026-05-28",15.0543,15.2121,13.3685,13.9501,641500.0],["2026-05-29",14.3741,15.3895,14.3346,15.2811,409700.0],["2026-06-01",15.2121,16.3951,14.8966,16.1585,525200.0],["2026-06-02",16.0008,16.1684,15.2811,15.5177,299600.0],["2026-06-03",15.4191,15.6064,15.1431,15.3501,139600.0],["2026-06-04",15.3599,15.6557,15.0149,15.2219,142500.0],["2026-06-05",15.0445,15.4487,14.8473,15.2318,155000.0],["2026-06-08",15.2614,15.3698,14.9262,15.1923,195100.0],["2026-06-09",15.2811,15.6458,14.936,15.1923,170900.0],["2026-06-10",15.1529,15.567,14.9853,15.1923,148100.0],["2026-06-11",15.3008,15.567,15.2614,15.3797,106000.0],["2026-06-12",15.4191,16.4247,15.3895,16.3064,253000.0],["2026-06-15",16.3162,16.6219,15.7247,16.0796,244100.0],["2026-06-16",16.0205,16.2078,15.1726,15.4782,199000.0],["2026-06-17",15.4487,15.636,14.8867,15.005,161500.0],["2026-06-18",15.1825,15.1825,14.1473,14.4234,269200.0],["2026-06-22",14.1966,15.0445,14.1177,14.9262,213400.0],["2026-06-23",14.8374,15.1825,14.6994,15.0247,147300.0],["2026-06-24",14.9262,15.0445,14.3248,14.4727,175200.0],["2026-06-25",14.5121,14.5712,13.8614,14.1079,159600.0],["2026-06-26",14.1079,14.3839,13.8121,13.96,240300.0],["2026-06-29",14.0,14.26,13.59,13.61,228200.0],["2026-06-30",13.61,13.72,13.19,13.43,430900.0],["2026-07-01",13.55,13.75,13.33,13.34,218600.0],["2026-07-02",13.72,14.15,13.31,13.43,185900.0],["2026-07-06",13.64,14.39,13.5,14.2,204900.0],["2026-07-07",14.18,14.49,14.0,14.18,163500.0],["2026-07-08",14.02,14.51,14.02,14.47,104100.0],["2026-07-09",14.5,14.51,13.76,14.25,158300.0],["2026-07-10",14.29,14.99,14.29,14.96,175500.0],["2026-07-13",15.04,15.28,14.73,14.79,269700.0],["2026-07-14",15.0,15.38,14.65,14.82,160800.0],["2026-07-15",14.71,15.52,14.0,15.23,489000.0],["2026-07-16",14.852,15.18,14.71,14.81,185102.0],["2026-07-17",14.54,14.76,13.99,14.01,199662.714947],["2026-07-20",14.02,14.76,14.02,14.41,183229.793554],["2026-07-21",14.44,15.325,14.44,15.23,167932.618563],["2026-07-22",15.25,15.385,15.0563,15.27,143222.294342],["2026-07-23",15.3,16.37,15.22,16.37,285364.174924],["2026-07-24",16.17,16.63,16.115,16.18,232987.668058],["2026-07-27",16.1,16.36,15.665,16.14,206907.800364],["2026-07-28",16.04,16.36,15.88,16.07,171621.47657],["2026-07-29",16.2,16.42,15.8,16.09,219145.107808],["2026-07-30",16.58,17.93,16.58,17.82,671877.805135],["2026-07-31",17.99,18.0793,17.11,17.49,359372.619517],["2026-08-03",17.89,18.48,17.65,18.17,816452.410959],["2026-08-04",18.24,18.28,17.12,17.26,460156.694442],["2026-08-05",17.31,17.5,16.75,16.82,272005.228989],["2026-08-06",16.98,17.46,16.89,17.24,232774.634118]]}