{"t":"SW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-06-17",5.4091,5.4091,5.4091,5.4091,0.0],["2008-06-18",5.4091,5.4091,5.4091,5.4091,0.0],["2008-06-19",5.4091,5.4091,5.4091,5.4091,0.0],["2008-06-20",5.4091,5.4091,5.4091,5.4091,0.0],["2008-06-23",5.4091,5.4091,5.4091,5.4091,0.0],["2008-06-24",5.4091,5.4091,5.4091,5.4091,0.0],["2008-06-25",5.4091,5.4091,5.4091,5.4091,0.0],["2008-06-26",5.4091,5.4091,5.4091,5.4091,0.0],["2008-06-27",5.4091,5.4091,5.4091,5.4091,0.0],["2008-06-30",5.4091,5.4091,5.4091,5.4091,0.0],["2008-07-01",5.4091,5.4091,5.4091,5.4091,0.0],["2008-07-02",5.4091,5.4091,5.4091,5.4091,0.0],["2008-07-03",5.4091,5.4091,5.4091,5.4091,0.0],["2008-07-07",5.4091,5.4091,5.4091,5.4091,0.0],["2008-07-08",5.4091,5.4091,5.4091,5.4091,0.0],["2008-07-09",5.4091,5.4091,5.4091,5.4091,0.0],["2008-07-10",5.4091,5.4091,5.4091,5.4091,0.0],["2008-07-11",5.4091,5.4091,5.4091,5.4091,0.0],["2008-07-14",5.4091,5.4091,5.4091,5.4091,0.0],["2008-07-15",5.4091,5.4091,5.4091,5.4091,0.0],["2008-07-16",5.4091,5.4091,5.4091,5.4091,0.0],["2008-07-17",5.4091,5.4091,5.4091,5.4091,0.0],["2008-07-18",5.4091,5.4091,5.4091,5.4091,0.0],["2008-07-21",5.4091,5.4091,5.4091,5.4091,0.0],["2008-07-22",5.4091,5.4091,5.4091,5.4091,0.0],["2008-07-23",5.4091,5.4091,5.4091,5.4091,0.0],["2008-07-24",5.4091,5.4091,5.4091,5.4091,0.0],["2008-07-25",3.5508,3.5508,3.5508,3.5508,400.0],["2008-07-28",3.5508,3.5508,3.5508,3.5508,0.0],["2008-07-29",3.5508,3.5508,3.5508,3.5508,0.0],["2008-07-30",3.5508,3.5508,3.5508,3.5508,0.0],["2008-07-31",3.5508,3.5508,3.5508,3.5508,0.0],["2008-08-01",3.5508,3.5508,3.5508,3.5508,0.0],["2008-08-04",3.5508,3.5508,3.5508,3.5508,0.0],["2008-08-05",3.5508,3.5508,3.5508,3.5508,0.0],["2008-08-06",3.5508,3.5508,3.5508,3.5508,0.0],["2008-08-07",3.5508,3.5508,3.5508,3.5508,0.0],["2008-08-08",3.5508,3.5508,3.5508,3.5508,0.0],["2008-08-11",3.5508,3.5508,3.5508,3.5508,0.0],["2008-08-12",3.5508,3.5508,3.5508,3.5508,0.0],["2008-08-13",3.5508,3.5508,3.5508,3.5508,0.0],["2008-08-14",3.5508,3.5508,3.5508,3.5508,0.0],["2008-08-15",3.5508,3.5508,3.5508,3.5508,0.0],["2008-08-18",3.5508,3.5508,3.5508,3.5508,0.0],["2008-08-19",3.5508,3.5508,3.5508,3.5508,0.0],["2008-08-20",3.5508,3.5508,3.5508,3.5508,0.0],["2008-08-21",3.5508,3.5508,3.5508,3.5508,0.0],["2008-08-22",3.5508,3.5508,3.5508,3.5508,0.0],["2008-08-25",3.5508,3.5508,3.5508,3.5508,0.0],["2008-08-26",3.5508,3.5508,3.5508,3.5508,0.0],["2008-08-27",3.5508,3.5508,3.5508,3.5508,0.0],["2008-08-28",3.5508,3.5508,3.5508,3.5508,0.0],["2008-08-29",4.4468,4.4468,4.4468,4.4468,200.0],["2008-09-02",4.4468,4.4468,4.4468,4.4468,0.0],["2008-09-03",4.4468,4.4468,4.4468,4.4468,0.0],["2008-09-04",4.4468,4.4468,4.4468,4.4468,0.0],["2008-09-05",4.4468,4.4468,4.4468,4.4468,0.0],["2008-09-08",4.4468,4.4468,4.4468,4.4468,0.0],["2008-09-09",4.4468,4.4468,4.4468,4.4468,0.0],["2008-09-10",4.4468,4.4468,4.4468,4.4468,0.0],["2008-09-11",4.4468,4.4468,4.4468,4.4468,0.0],["2008-09-12",4.5397,4.5397,4.5397,4.5397,1000.0],["2008-09-15",4.5397,4.5397,4.5397,4.5397,0.0],["2008-09-16",4.5397,4.5397,4.5397,4.5397,0.0],["2008-09-17",4.5397,4.5397,4.5397,4.5397,0.0],["2008-09-18",4.5397,4.5397,4.5397,4.5397,0.0],["2008-09-19",4.5397,4.5397,4.5397,4.5397,0.0],["2008-09-22",4.0817,4.0817,4.0817,4.0817,2000.0],["2008-09-23",3.5839,3.5839,3.5839,3.5839,15000.0],["2008-09-24",3.5972,3.6835,3.5972,3.5972,52500.0],["2008-09-25",3.5972,3.5972,3.5972,3.5972,0.0],["2008-09-26",3.5972,3.5972,3.5972,3.5972,0.0],["2008-09-29",2.9866,2.9866,2.9203,2.9866,35000.0],["2008-09-30",2.9866,2.9866,2.9866,2.9866,0.0],["2008-10-01",2.5552,2.5552,2.5552,2.5552,200.0],["2008-10-02",2.5552,2.5552,2.5552,2.5552,0.0],["2008-10-03",2.5552,2.5552,2.5552,2.5552,0.0],["2008-10-06",2.5552,2.5552,2.5552,2.5552,0.0],["2008-10-07",2.5552,2.5552,2.5552,2.5552,0.0],["2008-10-08",2.5552,2.5552,2.5552,2.5552,0.0],["2008-10-09",2.5552,2.5552,2.5552,2.5552,0.0],["2008-10-10",2.5552,2.5552,2.5552,2.5552,0.0],["2008-10-13",2.5552,2.5552,2.5552,2.5552,0.0],["2008-10-14",2.5552,2.5552,2.5552,2.5552,0.0],["2008-10-15",2.5552,2.5552,2.5552,2.5552,0.0],["2008-10-16",2.5552,2.5552,2.5552,2.5552,0.0],["2008-10-17",2.5552,2.5552,2.5552,2.5552,0.0],["2008-10-20",1.6592,1.6592,1.6592,1.6592,4000.0],["2008-10-21",1.6592,1.6592,1.6592,1.6592,0.0],["2008-10-22",1.6592,1.6592,1.6592,1.6592,0.0],["2008-10-23",1.6592,1.6592,1.6592,1.6592,0.0],["2008-10-24",1.6592,1.6592,1.6592,1.6592,0.0],["2008-10-27",1.6592,1.6592,1.6592,1.6592,0.0],["2008-10-28",1.6592,1.6592,1.6592,1.6592,0.0],["2008-10-29",1.6592,1.6592,1.6592,1.6592,0.0],["2008-10-30",1.6592,1.6592,1.6592,1.6592,0.0],["2008-10-31",1.6592,1.6592,1.6592,1.6592,0.0],["2008-11-03",1.6592,1.6592,1.6592,1.6592,0.0],["2008-11-04",1.6592,1.6592,1.6592,1.6592,0.0],["2008-11-05",1.4933,1.4933,1.4933,1.4933,200.0],["2008-11-06",1.4933,1.4933,1.4933,1.4933,0.0],["2008-11-07",1.4933,1.4933,1.4933,1.4933,0.0],["2008-11-10",1.4933,1.4933,1.4933,1.4933,0.0],["2008-11-11",1.4933,1.4933,1.4933,1.4933,0.0],["2008-11-12",1.4933,1.4933,1.4933,1.4933,0.0],["2008-11-13",1.4933,1.4933,1.4933,1.4933,0.0],["2008-11-14",1.4933,1.4933,1.4933,1.4933,0.0],["2008-11-17",1.4933,1.4933,1.4933,1.4933,0.0],["2008-11-18",1.5132,1.5132,1.5132,1.5132,2400.0],["2008-11-19",1.5132,1.5132,1.5132,1.5132,0.0],["2008-11-20",1.5132,1.5132,1.5132,1.5132,0.0],["2008-11-21",1.5132,1.5132,1.5132,1.5132,0.0],["2008-11-24",1.5132,1.5132,1.5132,1.5132,0.0],["2008-11-25",1.5132,1.5132,1.5132,1.5132,0.0],["2008-11-26",1.5132,1.5132,1.5132,1.5132,0.0],["2008-11-28",1.5132,1.5132,1.5132,1.5132,0.0],["2008-12-01",1.5132,1.5132,1.5132,1.5132,0.0],["2008-12-02",1.5132,1.5132,1.5132,1.5132,0.0],["2008-12-03",1.5132,1.5132,1.5132,1.5132,0.0],["2008-12-04",1.5132,1.5132,1.5132,1.5132,0.0],["2008-12-05",1.5132,1.5132,1.5132,1.5132,0.0],["2008-12-08",1.5132,1.5132,1.5132,1.5132,0.0],["2008-12-09",1.5132,1.5132,1.5132,1.5132,0.0],["2008-12-10",1.5132,1.5132,1.5132,1.5132,0.0],["2008-12-11",1.5132,1.5132,1.5132,1.5132,0.0],["2008-12-12",1.5132,1.5132,1.5132,1.5132,0.0],["2008-12-15",1.5132,1.5132,1.5132,1.5132,0.0],["2008-12-16",1.5132,1.5132,1.5132,1.5132,0.0],["2008-12-17",1.5132,1.5132,1.5132,1.5132,0.0],["2008-12-18",1.3938,1.3938,1.3938,1.3938,700.0],["2008-12-19",1.4336,1.4336,1.4336,1.4336,300.0],["2008-12-22",1.4336,1.4336,1.4336,1.4336,0.0],["2008-12-23",1.4336,1.4336,1.4336,1.4336,0.0],["2008-12-24",1.4336,1.4336,1.4336,1.4336,0.0],["2008-12-26",1.4336,1.4336,1.4336,1.4336,0.0],["2008-12-29",1.4336,1.4336,1.4336,1.4336,0.0],["2008-12-30",1.4336,1.4336,1.4336,1.4336,0.0],["2008-12-31",1.4336,1.4336,1.4336,1.4336,0.0],["2009-01-02",1.4336,1.4336,1.4336,1.4336,0.0],["2009-01-05",1.4336,1.4336,1.4336,1.4336,0.0],["2009-01-06",1.4336,1.4336,1.4336,1.4336,0.0],["2009-01-07",1.4336,1.4336,1.4336,1.4336,0.0],["2009-01-08",1.4336,1.4336,1.4336,1.4336,0.0],["2009-01-09",1.4336,1.4336,1.4336,1.4336,0.0],["2009-01-12",1.6261,1.6261,1.6261,1.6261,300.0],["2009-01-13",1.6261,1.6261,1.6261,1.6261,0.0],["2009-01-14",1.6261,1.6261,1.6261,1.6261,0.0],["2009-01-15",1.6261,1.6261,1.6261,1.6261,0.0],["2009-01-16",1.6261,1.6261,1.6261,1.6261,0.0],["2009-01-20",1.6261,1.6261,1.6261,1.6261,0.0],["2009-01-21",1.5066,1.5066,1.5066,1.5066,21400.0],["2009-01-22",1.5066,1.5066,1.5066,1.5066,0.0],["2009-01-23",1.5066,1.5066,1.5066,1.5066,0.0],["2009-01-26",1.5066,1.5066,1.5066,1.5066,0.0],["2009-01-27",1.5066,1.5066,1.5066,1.5066,0.0],["2009-01-28",1.5066,1.5066,1.5066,1.5066,0.0],["2009-01-29",1.5066,1.5066,1.5066,1.5066,0.0],["2009-01-30",1.5066,1.5066,1.5066,1.5066,0.0],["2009-02-02",1.5066,1.5066,1.5066,1.5066,0.0],["2009-02-03",1.5066,1.5066,1.5066,1.5066,0.0],["2009-02-04",1.5066,1.5066,1.5066,1.5066,0.0],["2009-02-05",1.5066,1.5066,1.5066,1.5066,0.0],["2009-02-06",1.5066,1.5066,1.5066,1.5066,0.0],["2009-02-09",1.5066,1.5066,1.5066,1.5066,0.0],["2009-02-10",1.5066,1.5066,1.5066,1.5066,0.0],["2009-02-11",1.5066,1.5066,1.5066,1.5066,0.0],["2009-02-12",1.5066,1.5066,1.5066,1.5066,0.0],["2009-02-13",1.5066,1.5066,1.5066,1.5066,0.0],["2009-02-17",1.5066,1.5066,1.5066,1.5066,0.0],["2009-02-18",1.5066,1.5066,1.5066,1.5066,0.0],["2009-02-19",1.5066,1.5066,1.5066,1.5066,0.0],["2009-02-20",1.5066,1.5066,1.5066,1.5066,0.0],["2009-02-23",1.5066,1.5066,1.5066,1.5066,0.0],["2009-02-24",1.5066,1.5066,1.5066,1.5066,0.0],["2009-02-25",1.1615,1.1615,1.1615,1.1615,41000.0],["2009-02-26",1.1615,1.1615,1.1615,1.1615,0.0],["2009-02-27",1.1615,1.1615,1.1615,1.1615,0.0],["2009-03-02",1.1615,1.1615,1.1615,1.1615,0.0],["2009-03-03",1.1615,1.1615,1.1615,1.1615,0.0],["2009-03-04",1.1615,1.1615,1.1615,1.1615,0.0],["2009-03-05",1.1615,1.1615,1.1615,1.1615,0.0],["2009-03-06",1.1615,1.1615,1.1615,1.1615,0.0],["2009-03-09",1.1615,1.1615,1.1615,1.1615,0.0],["2009-03-10",1.1615,1.1615,1.1615,1.1615,0.0],["2009-03-11",1.1283,1.1283,1.1283,1.1283,1000.0],["2009-03-12",1.1283,1.1283,1.1283,1.1283,0.0],["2009-03-13",1.1283,1.1283,1.1283,1.1283,0.0],["2009-03-16",1.1283,1.1283,1.1283,1.1283,0.0],["2009-03-17",1.1283,1.1283,1.1283,1.1283,0.0],["2009-03-18",1.1283,1.1283,1.1283,1.1283,0.0],["2009-03-19",1.1283,1.1283,1.1283,1.1283,0.0],["2009-03-20",1.1283,1.1283,1.1283,1.1283,0.0],["2009-03-23",1.1283,1.1283,1.1283,1.1283,0.0],["2009-03-24",1.1283,1.1283,1.1283,1.1283,0.0],["2009-03-25",1.1283,1.1283,1.1283,1.1283,0.0],["2009-03-26",1.1283,1.1283,1.1283,1.1283,0.0],["2009-03-27",1.1283,1.1283,1.1283,1.1283,0.0],["2009-03-30",1.1283,1.1283,1.1283,1.1283,0.0],["2009-03-31",1.1283,1.1283,1.1283,1.1283,0.0],["2009-04-01",1.1283,1.1283,1.1283,1.1283,0.0],["2009-04-02",1.1283,1.1283,1.1283,1.1283,0.0],["2009-04-03",1.1283,1.1283,1.1283,1.1283,0.0],["2009-04-06",1.1283,1.1283,1.1283,1.1283,0.0],["2009-04-07",1.2942,1.2942,1.2942,1.2942,300.0],["2009-04-08",1.2942,1.2942,1.2942,1.2942,0.0],["2009-04-09",1.2942,1.2942,1.2942,1.2942,0.0],["2009-04-13",1.2942,1.2942,1.2942,1.2942,0.0],["2009-04-14",1.2942,1.2942,1.2942,1.2942,0.0],["2009-04-15",1.2942,1.2942,1.2942,1.2942,0.0],["2009-04-16",1.2942,1.2942,1.2942,1.2942,0.0],["2009-04-17",1.2942,1.2942,1.2942,1.2942,0.0],["2009-04-20",1.2942,1.2942,1.2942,1.2942,0.0],["2009-04-21",1.2942,1.2942,1.2942,1.2942,0.0],["2009-04-22",1.5995,1.5995,1.5995,1.5995,1000.0],["2009-04-23",1.5995,1.5995,1.5995,1.5995,0.0],["2009-04-24",1.5995,1.5995,1.5995,1.5995,0.0],["2009-04-27",1.5995,1.5995,1.5995,1.5995,0.0],["2009-04-28",1.5995,1.5995,1.5995,1.5995,0.0],["2009-04-29",1.5995,1.5995,1.5995,1.5995,0.0],["2009-04-30",1.5995,1.5995,1.5995,1.5995,0.0],["2009-05-01",1.5995,1.5995,1.5995,1.5995,0.0],["2009-05-04",1.5995,1.5995,1.5995,1.5995,0.0],["2009-05-05",1.9911,1.9911,1.9911,1.9911,300.0],["2009-05-06",1.9911,1.9911,1.9911,1.9911,0.0],["2009-05-07",1.9911,1.9911,1.9911,1.9911,0.0],["2009-05-08",2.522,2.522,2.5088,2.5088,47600.0],["2009-05-11",2.5088,2.5088,2.5088,2.5088,0.0],["2009-05-12",3.1525,3.1525,3.1525,3.1525,400.0],["2009-05-13",3.1525,3.1525,3.1525,3.1525,0.0],["2009-05-14",3.1525,3.1525,3.1525,3.1525,0.0],["2009-05-15",3.1525,3.1525,3.1525,3.1525,0.0],["2009-05-18",3.1525,3.1525,3.1525,3.1525,0.0],["2009-05-19",3.1525,3.1525,3.1525,3.1525,0.0],["2009-05-20",3.1525,3.1525,3.1525,3.1525,0.0],["2009-05-21",3.1525,3.1525,3.1525,3.1525,0.0],["2009-05-22",3.1525,3.1525,3.1525,3.1525,0.0],["2009-05-26",3.1525,3.1525,3.1525,3.1525,0.0],["2009-05-27",3.1525,3.1525,3.1525,3.1525,0.0],["2009-05-28",3.1525,3.1525,3.1525,3.1525,0.0],["2009-05-29",3.1525,3.1525,3.1525,3.1525,0.0],["2009-06-01",3.1525,3.1525,3.1525,3.1525,0.0],["2009-06-02",3.1525,3.1525,3.1525,3.1525,0.0],["2009-06-03",3.1525,3.1525,3.1525,3.1525,0.0],["2009-06-04",3.1525,3.1525,3.1525,3.1525,0.0],["2009-06-05",3.1525,3.1525,3.1525,3.1525,0.0],["2009-06-08",3.1525,3.1525,3.1525,3.1525,0.0],["2009-06-09",3.1525,3.1525,3.1525,3.1525,0.0],["2009-06-10",3.1525,3.1525,3.1525,3.1525,0.0],["2009-06-11",3.1525,3.1525,3.1525,3.1525,0.0],["2009-06-12",3.1525,3.1525,3.1525,3.1525,0.0],["2009-06-15",3.1525,3.1525,3.1525,3.1525,0.0],["2009-06-16",3.1525,3.1525,3.1525,3.1525,0.0],["2009-06-17",3.1525,3.1525,3.1525,3.1525,0.0],["2009-06-18",3.1525,3.1525,3.1525,3.1525,0.0],["2009-06-19",3.1525,3.1525,3.1525,3.1525,0.0],["2009-06-22",3.1525,3.1525,3.1525,3.1525,0.0],["2009-06-23",3.1525,3.1525,3.1525,3.1525,0.0],["2009-06-24",3.1525,3.1525,3.1525,3.1525,0.0],["2009-06-25",3.1525,3.1525,3.1525,3.1525,0.0],["2009-06-26",3.1525,3.1525,3.1525,3.1525,0.0],["2009-06-29",3.1525,3.1525,3.1525,3.1525,0.0],["2009-06-30",3.1525,3.1525,3.1525,3.1525,0.0],["2009-07-01",3.1525,3.1525,3.1525,3.1525,0.0],["2009-07-02",3.1525,3.1525,3.1525,3.1525,0.0],["2009-07-06",3.1525,3.1525,3.1525,3.1525,0.0],["2009-07-07",3.1525,3.1525,3.1525,3.1525,0.0],["2009-07-08",3.1525,3.1525,3.1525,3.1525,0.0],["2009-07-09",3.1525,3.1525,3.1525,3.1525,0.0],["2009-07-10",3.1525,3.1525,3.1525,3.1525,0.0],["2009-07-13",3.1525,3.1525,3.1525,3.1525,0.0],["2009-07-14",3.1525,3.1525,3.1525,3.1525,0.0],["2009-07-15",3.1525,3.1525,3.1525,3.1525,0.0],["2009-07-16",3.1525,3.1525,3.1525,3.1525,0.0],["2009-07-17",3.1525,3.1525,3.1525,3.1525,0.0],["2009-07-20",3.1525,3.1525,3.1525,3.1525,0.0],["2009-07-21",3.1525,3.1525,3.1525,3.1525,0.0],["2009-07-22",3.1525,3.1525,3.1525,3.1525,0.0],["2009-07-23",3.1525,3.1525,3.1525,3.1525,0.0],["2009-07-24",3.1525,3.1525,3.1525,3.1525,0.0],["2009-07-27",3.1525,3.1525,3.1525,3.1525,0.0],["2009-07-28",3.1525,3.1525,3.1525,3.1525,0.0],["2009-07-29",3.1525,3.1525,3.1525,3.1525,0.0],["2009-07-30",3.1525,3.1525,3.1525,3.1525,0.0],["2009-07-31",3.1525,3.1525,3.1525,3.1525,0.0],["2009-08-03",3.1525,3.1525,3.1525,3.1525,0.0],["2009-08-04",3.1525,3.1525,3.1525,3.1525,0.0],["2009-08-05",3.1525,3.1525,3.1525,3.1525,0.0],["2009-08-06",3.1525,3.1525,3.1525,3.1525,0.0],["2009-08-07",3.1525,3.1525,3.1525,3.1525,0.0],["2009-08-10",3.1525,3.1525,3.1525,3.1525,0.0],["2009-08-11",3.1525,3.1525,3.1525,3.1525,0.0],["2009-08-12",3.1525,3.1525,3.1525,3.1525,0.0],["2009-08-13",3.1525,3.1525,3.1525,3.1525,0.0],["2009-08-14",3.1525,3.1525,3.1525,3.1525,0.0],["2009-08-17",3.1525,3.1525,3.1525,3.1525,0.0],["2009-08-18",3.1525,3.1525,3.1525,3.1525,0.0],["2009-08-19",3.1525,3.1525,3.1525,3.1525,0.0],["2009-08-20",4.4799,4.4799,4.4799,4.4799,300.0],["2009-08-21",4.4799,4.4799,4.4799,4.4799,0.0],["2009-08-24",4.4799,4.4799,4.4799,4.4799,0.0],["2009-08-25",4.4799,4.4799,4.4799,4.4799,0.0],["2009-08-26",5.1436,5.1436,5.1436,5.1436,2000.0],["2009-08-27",5.1436,5.1436,5.1436,5.1436,0.0],["2009-08-28",5.1436,5.1436,5.1436,5.1436,0.0],["2009-08-31",5.1436,5.1436,5.1436,5.1436,0.0],["2009-09-01",5.1436,5.1436,5.1436,5.1436,0.0],["2009-09-02",5.1436,5.1436,5.1436,5.1436,0.0],["2009-09-03",5.1436,5.1436,5.1436,5.1436,0.0],["2009-09-04",5.1436,5.1436,5.1436,5.1436,0.0],["2009-09-08",5.1436,5.1436,5.1436,5.1436,0.0],["2009-09-09",5.1436,5.1436,5.1436,5.1436,0.0],["2009-09-10",5.1436,5.1436,5.1436,5.1436,0.0],["2009-09-11",5.1436,5.1436,5.1436,5.1436,0.0],["2009-09-14",5.1436,5.1436,5.1436,5.1436,0.0],["2009-09-15",5.1436,5.1436,5.1436,5.1436,0.0],["2009-09-16",5.1436,5.1436,5.1436,5.1436,0.0],["2009-09-17",5.1436,5.1436,5.1436,5.1436,0.0],["2009-09-18",5.1436,5.1436,5.1436,5.1436,0.0],["2009-09-21",5.1436,5.1436,5.1436,5.1436,0.0],["2009-09-22",5.1436,5.1436,5.1436,5.1436,0.0],["2009-09-23",5.1436,5.1436,5.1436,5.1436,0.0],["2009-09-24",5.1436,5.1436,5.1436,5.1436,0.0],["2009-09-25",5.1436,5.1436,5.1436,5.1436,0.0],["2009-09-28",5.1436,5.1436,5.1436,5.1436,0.0],["2009-09-29",5.1436,5.1436,5.1436,5.1436,0.0],["2009-09-30",5.1436,5.1436,5.1436,5.1436,0.0],["2009-10-01",4.9777,4.9777,4.9777,4.9777,200.0],["2009-10-02",4.9777,4.9777,4.9777,4.9777,0.0],["2009-10-05",4.9777,4.9777,4.9777,4.9777,0.0],["2009-10-06",4.9777,4.9777,4.9777,4.9777,0.0],["2009-10-07",4.9777,4.9777,4.9777,4.9777,0.0],["2009-10-08",4.9777,4.9777,4.9777,4.9777,0.0],["2009-10-09",4.9777,4.9777,4.9777,4.9777,0.0],["2009-10-12",4.9777,4.9777,4.9777,4.9777,0.0],["2009-10-13",4.9777,4.9777,4.9777,4.9777,0.0],["2009-10-14",4.9777,4.9777,4.9777,4.9777,0.0],["2009-10-15",4.9777,4.9777,4.9777,4.9777,0.0],["2009-10-16",4.9777,4.9777,4.9777,4.9777,0.0],["2009-10-19",4.9777,4.9777,4.9777,4.9777,0.0],["2009-10-20",4.9777,4.9777,4.9777,4.9777,0.0],["2009-10-21",4.9777,4.9777,4.9777,4.9777,0.0],["2009-10-22",5.8737,5.8737,5.8737,5.8737,400.0],["2009-10-23",5.8737,5.8737,5.8737,5.8737,0.0],["2009-10-26",5.8737,5.8737,5.8737,5.8737,0.0],["2009-10-27",5.8737,5.8737,5.8737,5.8737,0.0],["2009-10-28",5.8737,5.8737,5.8737,5.8737,0.0],["2009-10-29",5.8737,5.8737,5.8737,5.8737,0.0],["2009-10-30",5.8737,5.8737,5.8737,5.8737,0.0],["2009-11-02",5.8737,5.8737,5.8737,5.8737,0.0],["2009-11-03",5.8737,5.8737,5.8737,5.8737,0.0],["2009-11-04",5.8737,5.8737,5.8737,5.8737,0.0],["2009-11-05",5.8737,5.8737,5.8737,5.8737,0.0],["2009-11-06",5.8737,5.8737,5.8737,5.8737,0.0],["2009-11-09",5.8737,5.8737,5.8737,5.8737,0.0],["2009-11-10",5.8737,5.8737,5.8737,5.8737,0.0],["2009-11-11",5.8737,5.8737,5.8737,5.8737,0.0],["2009-11-12",5.8737,5.8737,5.8737,5.8737,0.0],["2009-11-13",5.8737,5.8737,5.8737,5.8737,0.0],["2009-11-16",5.8737,5.8737,5.8737,5.8737,0.0],["2009-11-17",5.8737,5.8737,5.8737,5.8737,0.0],["2009-11-18",5.8737,5.8737,5.8737,5.8737,0.0],["2009-11-19",5.8737,5.8737,5.8737,5.8737,0.0],["2009-11-20",5.8737,5.8737,5.8737,5.8737,0.0],["2009-11-23",5.8737,5.8737,5.8737,5.8737,0.0],["2009-11-24",5.8737,5.8737,5.8737,5.8737,0.0],["2009-11-25",5.8737,5.8737,5.8737,5.8737,0.0],["2009-11-27",5.8737,5.8737,5.8737,5.8737,0.0],["2009-11-30",5.8737,5.8737,5.8737,5.8737,0.0],["2009-12-01",5.8737,5.8737,5.8737,5.8737,0.0],["2009-12-02",5.8737,5.8737,5.8737,5.8737,0.0],["2009-12-03",5.8737,5.8737,5.8737,5.8737,0.0],["2009-12-04",5.8737,5.8737,5.8737,5.8737,0.0],["2009-12-07",5.8737,5.8737,5.8737,5.8737,0.0],["2009-12-08",5.8737,5.8737,5.8737,5.8737,0.0],["2009-12-09",5.8737,5.8737,5.8737,5.8737,0.0],["2009-12-10",5.8737,5.8737,5.8737,5.8737,0.0],["2009-12-11",5.8737,5.8737,5.8737,5.8737,0.0],["2009-12-14",6.0396,6.0396,6.0396,6.0396,200.0],["2009-12-15",6.0396,6.0396,6.0396,6.0396,0.0],["2009-12-16",6.0396,6.0396,6.0396,6.0396,0.0],["2009-12-17",6.0396,6.0396,6.0396,6.0396,0.0],["2009-12-18",6.0396,6.0396,6.0396,6.0396,0.0],["2009-12-21",6.0396,6.0396,6.0396,6.0396,0.0],["2009-12-22",6.0396,6.0396,6.0396,6.0396,0.0],["2009-12-23",6.0396,6.0396,6.0396,6.0396,0.0],["2009-12-24",6.0396,6.0396,6.0396,6.0396,0.0],["2009-12-28",6.0396,6.0396,6.0396,6.0396,0.0],["2009-12-29",6.0396,6.0396,6.0396,6.0396,0.0],["2009-12-30",6.0396,6.0396,6.0396,6.0396,0.0],["2009-12-31",6.0396,6.0396,6.0396,6.0396,0.0],["2010-01-04",6.0396,6.0396,6.0396,6.0396,0.0],["2010-01-05",6.0396,6.0396,6.0396,6.0396,0.0],["2010-01-06",6.0396,6.0396,6.0396,6.0396,0.0],["2010-01-07",6.0396,6.0396,6.0396,6.0396,0.0],["2010-01-08",6.0396,6.0396,6.0396,6.0396,0.0],["2010-01-11",6.0396,6.0396,6.0396,6.0396,0.0],["2010-01-12",6.0396,6.0396,6.0396,6.0396,0.0],["2010-01-13",6.0396,6.0396,6.0396,6.0396,0.0],["2010-01-14",6.0396,6.0396,6.0396,6.0396,0.0],["2010-01-15",6.0396,6.0396,6.0396,6.0396,0.0],["2010-01-19",6.0396,6.0396,6.0396,6.0396,0.0],["2010-01-20",6.0396,6.0396,6.0396,6.0396,0.0],["2010-01-21",6.0396,6.0396,6.0396,6.0396,0.0],["2010-01-22",6.0396,6.0396,6.0396,6.0396,0.0],["2010-01-25",6.0396,6.0396,6.0396,6.0396,0.0],["2010-01-26",6.0396,6.0396,6.0396,6.0396,0.0],["2010-01-27",6.0396,6.0396,6.0396,6.0396,0.0],["2010-01-28",6.0396,6.0396,6.0396,6.0396,0.0],["2010-01-29",6.0396,6.0396,6.0396,6.0396,0.0],["2010-02-01",6.2387,6.2387,6.2387,6.2387,100.0],["2010-02-02",6.2387,6.2387,6.2387,6.2387,0.0],["2010-02-03",6.2387,6.2387,6.2387,6.2387,0.0],["2010-02-04",6.2387,6.2387,6.2387,6.2387,0.0],["2010-02-05",6.2387,6.2387,6.2387,6.2387,0.0],["2010-02-08",6.2387,6.2387,6.2387,6.2387,0.0],["2010-02-09",6.2387,6.2387,6.2387,6.2387,0.0],["2010-02-10",6.2387,6.2387,6.2387,6.2387,0.0],["2010-02-11",6.2387,6.2387,6.2387,6.2387,0.0],["2010-02-12",5.8073,5.8073,5.8073,5.8073,1700.0],["2010-02-16",5.8073,5.8073,5.8073,5.8073,0.0],["2010-02-17",5.8073,5.8073,5.8073,5.8073,0.0],["2010-02-18",5.8073,5.8073,5.8073,5.8073,0.0],["2010-02-19",5.8073,5.8073,5.8073,5.8073,0.0],["2010-02-22",5.8073,5.8073,5.8073,5.8073,0.0],["2010-02-23",5.8073,5.8073,5.8073,5.8073,0.0],["2010-02-24",5.8073,5.8073,5.8073,5.8073,0.0],["2010-02-25",5.8073,5.8073,5.8073,5.8073,0.0],["2010-02-26",5.8073,5.8073,5.8073,5.8073,0.0],["2010-03-01",5.8073,5.8073,5.8073,5.8073,0.0],["2010-03-02",5.8073,5.8073,5.8073,5.8073,0.0],["2010-03-03",5.8073,5.8073,5.8073,5.8073,0.0],["2010-03-04",5.8073,5.8073,5.8073,5.8073,0.0],["2010-03-05",5.8073,5.8073,5.8073,5.8073,0.0],["2010-03-08",5.8073,5.8073,5.8073,5.8073,0.0],["2010-03-09",5.8073,5.8073,5.8073,5.8073,0.0],["2010-03-10",5.8073,5.8073,5.8073,5.8073,0.0],["2010-03-11",5.8073,5.8073,5.8073,5.8073,0.0],["2010-03-12",5.8073,5.8073,5.8073,5.8073,0.0],["2010-03-15",5.8073,5.8073,5.8073,5.8073,0.0],["2010-03-16",5.8073,5.8073,5.8073,5.8073,0.0],["2010-03-17",5.8073,5.8073,5.8073,5.8073,0.0],["2010-03-18",5.8073,5.8073,5.8073,5.8073,0.0],["2010-03-19",5.8073,5.8073,5.8073,5.8073,0.0],["2010-03-22",5.8073,5.8073,5.8073,5.8073,0.0],["2010-03-23",5.8073,5.8073,5.8073,5.8073,0.0],["2010-03-24",5.8073,5.8073,5.8073,5.8073,0.0],["2010-03-25",5.8073,5.8073,5.8073,5.8073,0.0],["2010-03-26",5.8073,5.8073,5.8073,5.8073,0.0],["2010-03-29",5.8073,5.8073,5.8073,5.8073,0.0],["2010-03-30",5.3096,5.3096,5.3096,5.3096,200.0],["2010-03-31",5.3096,5.3096,5.3096,5.3096,0.0],["2010-04-01",5.3096,5.3096,5.3096,5.3096,0.0],["2010-04-05",5.3096,5.3096,5.3096,5.3096,0.0],["2010-04-06",5.3096,5.3096,5.3096,5.3096,0.0],["2010-04-07",5.3096,5.3096,5.3096,5.3096,0.0],["2010-04-08",5.3096,5.3096,5.3096,5.3096,0.0],["2010-04-09",5.3096,5.3096,5.3096,5.3096,0.0],["2010-04-12",5.3096,5.3096,5.3096,5.3096,0.0],["2010-04-13",5.3096,5.3096,5.3096,5.3096,0.0],["2010-04-14",5.3096,5.3096,5.3096,5.3096,0.0],["2010-04-15",6.3715,6.3715,6.3715,6.3715,200.0],["2010-04-16",6.3715,6.3715,6.3715,6.3715,0.0],["2010-04-19",6.3715,6.3715,6.3715,6.3715,0.0],["2010-04-20",6.3715,6.3715,6.3715,6.3715,0.0],["2010-04-21",6.3715,6.3715,6.3715,6.3715,0.0],["2010-04-22",6.106,6.106,6.106,6.106,700.0],["2010-04-23",6.106,6.106,6.106,6.106,0.0],["2010-04-26",6.106,6.106,6.106,6.106,0.0],["2010-04-27",6.106,6.106,6.106,6.106,0.0],["2010-04-28",6.106,6.106,6.106,6.106,0.0],["2010-04-29",6.106,6.106,6.106,6.106,0.0],["2010-04-30",6.106,6.106,6.106,6.106,0.0],["2010-05-03",6.106,6.106,6.106,6.106,0.0],["2010-05-04",6.106,6.106,6.106,6.106,0.0],["2010-05-05",6.106,6.106,6.106,6.106,0.0],["2010-05-06",6.106,6.106,6.106,6.106,0.0],["2010-05-07",6.106,6.106,6.106,6.106,0.0],["2010-05-10",6.106,6.106,6.106,6.106,0.0],["2010-05-11",6.106,6.106,6.106,6.106,0.0],["2010-05-12",6.106,6.106,6.106,6.106,0.0],["2010-05-13",6.106,6.106,6.106,6.106,0.0],["2010-05-14",6.106,6.106,6.106,6.106,0.0],["2010-05-17",6.106,6.106,6.106,6.106,0.0],["2010-05-18",6.106,6.106,6.106,6.106,0.0],["2010-05-19",6.106,6.106,6.106,6.106,0.0],["2010-05-20",6.106,6.106,6.106,6.106,0.0],["2010-05-21",6.106,6.106,6.106,6.106,0.0],["2010-05-24",6.106,6.106,6.106,6.106,0.0],["2010-05-25",6.106,6.106,6.106,6.106,0.0],["2010-05-26",6.106,6.106,6.106,6.106,0.0],["2010-05-27",6.106,6.106,6.106,6.106,0.0],["2010-05-28",6.106,6.106,6.106,6.106,0.0],["2010-06-01",6.106,6.106,6.106,6.106,0.0],["2010-06-02",6.106,6.106,6.106,6.106,0.0],["2010-06-03",6.106,6.106,6.106,6.106,0.0],["2010-06-04",6.106,6.106,6.106,6.106,0.0],["2010-06-07",6.106,6.106,6.106,6.106,0.0],["2010-06-08",6.106,6.106,6.106,6.106,0.0],["2010-06-09",6.106,6.106,6.106,6.106,0.0],["2010-06-10",6.106,6.106,6.106,6.106,0.0],["2010-06-11",6.106,6.106,6.106,6.106,0.0],["2010-06-14",6.106,6.106,6.106,6.106,0.0],["2010-06-15",6.106,6.106,6.106,6.106,0.0],["2010-06-16",6.106,6.106,6.106,6.106,0.0],["2010-06-17",6.106,6.106,6.106,6.106,0.0],["2010-06-18",6.106,6.106,6.106,6.106,0.0],["2010-06-21",6.106,6.106,6.106,6.106,0.0],["2010-06-22",6.106,6.106,6.106,6.106,0.0],["2010-06-23",6.106,6.106,6.106,6.106,0.0],["2010-06-24",6.106,6.106,6.106,6.106,0.0],["2010-06-25",6.106,6.106,6.106,6.106,0.0],["2010-06-28",6.106,6.106,6.106,6.106,0.0],["2010-06-29",6.106,6.106,6.106,6.106,0.0],["2010-06-30",6.106,6.106,6.106,6.106,0.0],["2010-07-01",6.106,6.106,6.106,6.106,0.0],["2010-07-02",6.106,6.106,6.106,6.106,0.0],["2010-07-06",6.106,6.106,6.106,6.106,0.0],["2010-07-07",6.106,6.106,6.106,6.106,0.0],["2010-07-08",6.106,6.106,6.106,6.106,0.0],["2010-07-09",6.106,6.106,6.106,6.106,0.0],["2010-07-12",6.106,6.106,6.106,6.106,0.0],["2010-07-13",6.106,6.106,6.106,6.106,0.0],["2010-07-14",6.2586,6.2586,6.2586,6.2586,600.0],["2010-07-15",6.1724,6.1724,6.1724,6.1724,2000.0],["2010-07-16",6.1724,6.1724,6.1724,6.1724,0.0],["2010-07-19",6.1724,6.1724,6.1724,6.1724,0.0],["2010-07-20",6.1724,6.1724,6.1724,6.1724,0.0],["2010-07-21",6.1724,6.1724,6.1724,6.1724,0.0],["2010-07-22",6.1724,6.1724,6.1724,6.1724,0.0],["2010-07-23",6.1724,6.1724,6.1724,6.1724,0.0],["2010-07-26",6.1724,6.1724,6.1724,6.1724,0.0],["2010-07-27",6.1724,6.1724,6.1724,6.1724,0.0],["2010-07-28",6.1724,6.1724,6.1724,6.1724,0.0],["2010-07-29",6.1724,6.1724,6.1724,6.1724,0.0],["2010-07-30",6.1724,6.1724,6.1724,6.1724,0.0],["2010-08-02",6.1724,6.1724,6.1724,6.1724,0.0],["2010-08-03",6.1724,6.1724,6.1724,6.1724,0.0],["2010-08-04",6.1724,6.1724,6.1724,6.1724,0.0],["2010-08-05",6.1724,6.1724,6.1724,6.1724,0.0],["2010-08-06",6.1724,6.1724,6.1724,6.1724,0.0],["2010-08-09",6.1724,6.1724,6.1724,6.1724,0.0],["2010-08-10",6.1724,6.1724,6.1724,6.1724,0.0],["2010-08-11",6.1724,6.1724,6.1724,6.1724,0.0],["2010-08-12",6.1724,6.1724,6.1724,6.1724,0.0],["2010-08-13",6.1724,6.1724,6.1724,6.1724,0.0],["2010-08-16",6.1724,6.1724,6.1724,6.1724,0.0],["2010-08-17",6.1724,6.1724,6.1724,6.1724,0.0],["2010-08-18",6.6038,6.6038,6.6038,6.6038,2100.0],["2010-08-19",6.6038,6.6038,6.6038,6.6038,0.0],["2010-08-20",6.6038,6.6038,6.6038,6.6038,0.0],["2010-08-23",6.6038,6.6038,6.6038,6.6038,0.0],["2010-08-24",6.6038,6.6038,6.6038,6.6038,0.0],["2010-08-25",6.6038,6.6038,6.6038,6.6038,0.0],["2010-08-26",6.6038,6.6038,6.6038,6.6038,0.0],["2010-08-27",6.6038,6.6038,6.6038,6.6038,0.0],["2010-08-30",6.6038,6.6038,6.6038,6.6038,0.0],["2010-08-31",6.6038,6.6038,6.6038,6.6038,0.0],["2010-09-01",6.6038,6.6038,6.6038,6.6038,0.0],["2010-09-02",6.6038,6.6038,6.6038,6.6038,0.0],["2010-09-03",6.6038,6.6038,6.6038,6.6038,0.0],["2010-09-07",6.6038,6.6038,6.6038,6.6038,0.0],["2010-09-08",6.6038,6.6038,6.6038,6.6038,0.0],["2010-09-09",6.6038,6.6038,6.6038,6.6038,0.0],["2010-09-10",6.6038,6.6038,6.6038,6.6038,0.0],["2010-09-13",6.6038,6.6038,6.6038,6.6038,0.0],["2010-09-14",6.6038,6.6038,6.6038,6.6038,0.0],["2010-09-15",6.6038,6.6038,6.6038,6.6038,0.0],["2010-09-16",6.6038,6.6038,6.6038,6.6038,0.0],["2010-09-17",6.6038,6.6038,6.6038,6.6038,0.0],["2010-09-20",6.6038,6.6038,6.6038,6.6038,0.0],["2010-09-21",6.6038,6.6038,6.6038,6.6038,0.0],["2010-09-22",6.6038,6.6038,6.6038,6.6038,0.0],["2010-09-23",6.6038,6.6038,6.6038,6.6038,0.0],["2010-09-24",6.6038,6.6038,6.6038,6.6038,0.0],["2010-09-27",6.6038,6.6038,6.6038,6.6038,0.0],["2010-09-28",6.6038,6.6038,6.6038,6.6038,0.0],["2010-09-29",6.6038,6.6038,6.6038,6.6038,0.0],["2010-09-30",6.6038,6.6038,6.6038,6.6038,0.0],["2010-10-01",6.6038,6.6038,6.6038,6.6038,0.0],["2010-10-04",6.8029,6.8029,6.8029,6.8029,100.0],["2010-10-05",6.8029,6.8029,6.8029,6.8029,0.0],["2010-10-06",6.8029,6.8029,6.8029,6.8029,0.0],["2010-10-07",6.8029,6.8029,6.8029,6.8029,0.0],["2010-10-08",6.8029,6.8029,6.8029,6.8029,0.0],["2010-10-11",6.8029,6.8029,6.8029,6.8029,0.0],["2010-10-12",6.8029,6.8029,6.8029,6.8029,0.0],["2010-10-13",6.8029,6.8029,6.8029,6.8029,0.0],["2010-10-14",6.8029,6.8029,6.8029,6.8029,0.0],["2010-10-15",6.8029,6.8029,6.8029,6.8029,0.0],["2010-10-18",6.8029,6.8029,6.8029,6.8029,0.0],["2010-10-19",6.8029,6.8029,6.8029,6.8029,0.0],["2010-10-20",6.8029,6.8029,6.8029,6.8029,0.0],["2010-10-21",6.8029,6.8029,6.8029,6.8029,0.0],["2010-10-22",6.8029,6.8029,6.8029,6.8029,0.0],["2010-10-25",7.0551,7.0551,7.0551,7.0551,500.0],["2010-10-26",7.0551,7.0551,7.0551,7.0551,0.0],["2010-10-27",7.0551,7.0551,7.0551,7.0551,0.0],["2010-10-28",7.0551,7.0551,7.0551,7.0551,0.0],["2010-10-29",7.0551,7.0551,7.0551,7.0551,0.0],["2010-11-01",7.0551,7.0551,7.0551,7.0551,0.0],["2010-11-02",7.0551,7.0551,7.0551,7.0551,0.0],["2010-11-03",7.0551,7.0551,7.0551,7.0551,0.0],["2010-11-04",7.0551,7.0551,7.0551,7.0551,0.0],["2010-11-05",7.0551,7.0551,7.0551,7.0551,0.0],["2010-11-08",7.0551,7.0551,7.0551,7.0551,0.0],["2010-11-09",7.0551,7.0551,7.0551,7.0551,0.0],["2010-11-10",7.0551,7.0551,7.0551,7.0551,0.0],["2010-11-11",7.0551,7.0551,7.0551,7.0551,0.0],["2010-11-12",7.0551,7.0551,7.0551,7.0551,0.0],["2010-11-15",7.0551,7.0551,7.0551,7.0551,0.0],["2010-11-16",7.0551,7.0551,7.0551,7.0551,0.0],["2010-11-17",7.0551,7.0551,7.0551,7.0551,0.0],["2010-11-18",7.0551,7.0551,7.0551,7.0551,0.0],["2010-11-19",7.0551,7.0551,7.0551,7.0551,0.0],["2010-11-22",7.0551,7.0551,7.0551,7.0551,0.0],["2010-11-23",7.0551,7.0551,7.0551,7.0551,0.0],["2010-11-24",7.0551,7.0551,7.0551,7.0551,0.0],["2010-11-26",7.0551,7.0551,7.0551,7.0551,0.0],["2010-11-29",7.0551,7.0551,7.0551,7.0551,0.0],["2010-11-30",7.0551,7.0551,7.0551,7.0551,0.0],["2010-12-01",7.0551,7.0551,7.0551,7.0551,0.0],["2010-12-02",7.0551,7.0551,7.0551,7.0551,0.0],["2010-12-03",7.0551,7.0551,7.0551,7.0551,0.0],["2010-12-06",7.0551,7.0551,7.0551,7.0551,0.0],["2010-12-07",7.0551,7.0551,7.0551,7.0551,0.0],["2010-12-08",6.5042,6.5042,6.4046,6.4046,600.0],["2010-12-09",6.4046,6.4046,6.4046,6.4046,0.0],["2010-12-10",6.4046,6.4046,6.4046,6.4046,0.0],["2010-12-13",6.4046,6.4046,6.4046,6.4046,0.0],["2010-12-14",6.4046,6.4046,6.4046,6.4046,0.0],["2010-12-15",6.4046,6.4046,6.4046,6.4046,0.0],["2010-12-16",6.4046,6.4046,6.4046,6.4046,0.0],["2010-12-17",6.4046,6.4046,6.4046,6.4046,0.0],["2010-12-20",6.4046,6.4046,6.4046,6.4046,0.0],["2010-12-21",6.4046,6.4046,6.4046,6.4046,0.0],["2010-12-22",6.4046,6.4046,6.4046,6.4046,0.0],["2010-12-23",6.4046,6.4046,6.4046,6.4046,0.0],["2010-12-27",6.5374,6.5374,6.5374,6.5374,1700.0],["2010-12-28",6.5374,6.5374,6.5374,6.5374,0.0],["2010-12-29",6.5374,6.5374,6.5374,6.5374,0.0],["2010-12-30",6.5374,6.5374,6.5374,6.5374,0.0],["2010-12-31",6.5374,6.5374,6.5374,6.5374,0.0],["2011-01-03",6.5374,6.5374,6.5374,6.5374,0.0],["2011-01-04",6.6369,6.6369,6.6369,6.6369,2000.0],["2011-01-05",6.6369,6.6369,6.6369,6.6369,0.0],["2011-01-06",6.6369,6.6369,6.6369,6.6369,0.0],["2011-01-07",6.6369,6.6369,6.6369,6.6369,0.0],["2011-01-10",6.6369,6.6369,6.6369,6.6369,0.0],["2011-01-11",6.6369,6.6369,6.6369,6.6369,0.0],["2011-01-12",6.6369,6.6369,6.6369,6.6369,0.0],["2011-01-13",6.6369,6.6369,6.6369,6.6369,0.0],["2011-01-14",6.6369,6.6369,6.6369,6.6369,0.0],["2011-01-18",6.6369,6.6369,6.6369,6.6369,0.0],["2011-01-19",6.6369,6.6369,6.6369,6.6369,0.0],["2011-01-20",6.6369,6.6369,6.6369,6.6369,0.0],["2011-01-21",6.6369,6.6369,6.6369,6.6369,0.0],["2011-01-24",6.6369,6.6369,6.6369,6.6369,0.0],["2011-01-25",6.6369,6.6369,6.6369,6.6369,0.0],["2011-01-26",6.6369,6.6369,6.6369,6.6369,0.0],["2011-01-27",6.6369,6.6369,6.6369,6.6369,0.0],["2011-01-28",6.6369,6.6369,6.6369,6.6369,0.0],["2011-01-31",6.6369,6.6369,6.6369,6.6369,0.0],["2011-02-01",6.6369,6.6369,6.6369,6.6369,0.0],["2011-02-02",6.6369,6.6369,6.6369,6.6369,0.0],["2011-02-03",6.6369,6.6369,6.6369,6.6369,0.0],["2011-02-04",6.6369,6.6369,6.6369,6.6369,0.0],["2011-02-07",6.6369,6.6369,6.6369,6.6369,0.0],["2011-02-08",6.6369,6.6369,6.6369,6.6369,0.0],["2011-02-09",6.6369,6.6369,6.6369,6.6369,0.0],["2011-02-10",6.6369,6.6369,6.6369,6.6369,0.0],["2011-02-11",6.6369,6.6369,6.6369,6.6369,0.0],["2011-02-14",6.6369,6.6369,6.6369,6.6369,0.0],["2011-02-15",6.6369,6.6369,6.6369,6.6369,0.0],["2011-02-16",6.6369,6.6369,6.6369,6.6369,0.0],["2011-02-17",6.6369,6.6369,6.6369,6.6369,0.0],["2011-02-18",7.9975,7.9975,7.9975,7.9975,200.0],["2011-02-22",7.9975,7.9975,7.9975,7.9975,0.0],["2011-02-23",7.9975,7.9975,7.9975,7.9975,0.0],["2011-02-24",7.9975,7.9975,7.9975,7.9975,0.0],["2011-02-25",7.9975,7.9975,7.9975,7.9975,0.0],["2011-02-28",7.9975,7.9975,7.9975,7.9975,0.0],["2011-03-01",7.9975,7.9975,7.9975,7.9975,0.0],["2011-03-02",7.9975,7.9975,7.9975,7.9975,0.0],["2011-03-03",8.2564,8.2564,8.2564,8.2564,1200.0],["2011-03-04",8.2564,8.2564,8.2564,8.2564,0.0],["2011-03-07",8.2564,8.2564,8.2564,8.2564,0.0],["2011-03-08",8.2564,8.2564,8.2564,8.2564,0.0],["2011-03-09",8.2564,8.2564,8.2564,8.2564,0.0],["2011-03-10",8.2564,8.2564,8.2564,8.2564,0.0],["2011-03-11",8.2564,8.2564,8.2564,8.2564,0.0],["2011-03-14",8.2564,8.2564,8.2564,8.2564,0.0],["2011-03-15",8.2564,8.2564,8.2564,8.2564,0.0],["2011-03-16",8.2564,8.2564,8.2564,8.2564,0.0],["2011-03-17",8.2564,8.2564,8.2564,8.2564,0.0],["2011-03-18",8.2564,8.2564,8.2564,8.2564,0.0],["2011-03-21",8.2564,8.2564,8.2564,8.2564,0.0],["2011-03-22",8.2564,8.2564,8.2564,8.2564,0.0],["2011-03-23",8.2564,8.2564,8.2564,8.2564,0.0],["2011-03-24",8.2564,8.2564,8.2564,8.2564,0.0],["2011-03-25",8.2564,8.2564,8.2564,8.2564,0.0],["2011-03-28",8.2564,8.2564,8.2564,8.2564,0.0],["2011-03-29",8.2564,8.2564,8.2564,8.2564,0.0],["2011-03-30",8.2564,8.2564,8.2564,8.2564,0.0],["2011-03-31",8.2564,8.2564,8.2564,8.2564,0.0],["2011-04-01",8.2564,8.2564,8.2564,8.2564,0.0],["2011-04-04",8.2564,8.2564,8.2564,8.2564,0.0],["2011-04-05",8.2564,8.2564,8.2564,8.2564,0.0],["2011-04-06",9.0594,9.0594,9.0594,9.0594,1700.0],["2011-04-07",9.0594,9.0594,9.0594,9.0594,0.0],["2011-04-08",9.0594,9.0594,9.0594,9.0594,0.0],["2011-04-11",9.0594,9.0594,9.0594,9.0594,0.0],["2011-04-12",9.0594,9.0594,9.0594,9.0594,0.0],["2011-04-13",9.0594,9.0594,9.0594,9.0594,0.0],["2011-04-14",9.0594,9.0594,9.0594,9.0594,0.0],["2011-04-15",9.0594,9.0594,9.0594,9.0594,0.0],["2011-04-18",9.0594,9.0594,9.0594,9.0594,0.0],["2011-04-19",8.4953,8.4953,8.4953,8.4953,200.0],["2011-04-20",8.4953,8.4953,8.4953,8.4953,0.0],["2011-04-21",8.4953,8.4953,8.4953,8.4953,0.0],["2011-04-25",8.4953,8.4953,8.4953,8.4953,0.0],["2011-04-26",8.4953,8.4953,8.4953,8.4953,0.0],["2011-04-27",8.4953,8.4953,8.4953,8.4953,0.0],["2011-04-28",8.4953,8.4953,8.4953,8.4953,0.0],["2011-04-29",8.4953,8.4953,8.4953,8.4953,0.0],["2011-05-02",8.4953,8.4953,8.4953,8.4953,0.0],["2011-05-03",8.4953,8.4953,8.4953,8.4953,0.0],["2011-05-04",8.92,8.92,8.92,8.92,400.0],["2011-05-05",8.92,8.92,8.92,8.92,0.0],["2011-05-06",8.92,8.92,8.92,8.92,0.0],["2011-05-09",8.92,8.92,8.92,8.92,0.0],["2011-05-10",8.92,8.92,8.92,8.92,0.0],["2011-05-11",8.92,8.92,8.92,8.92,0.0],["2011-05-12",8.92,8.92,8.92,8.92,0.0],["2011-05-13",8.92,8.92,8.92,8.92,0.0],["2011-05-16",8.92,8.92,8.92,8.92,0.0],["2011-05-17",8.92,8.92,8.92,8.92,0.0],["2011-05-18",8.92,8.92,8.92,8.92,0.0],["2011-05-19",8.92,8.92,8.92,8.92,0.0],["2011-05-20",8.92,8.92,8.92,8.92,0.0],["2011-05-23",7.6192,7.6192,7.6192,7.6192,1200.0],["2011-05-24",7.6192,7.6192,7.6192,7.6192,0.0],["2011-05-25",7.6192,7.6192,7.6192,7.6192,0.0],["2011-05-26",7.6192,7.6192,7.6192,7.6192,0.0],["2011-05-27",7.6192,7.6192,7.6192,7.6192,0.0],["2011-05-31",7.6192,7.6192,7.6192,7.6192,0.0],["2011-06-01",7.6192,7.6192,7.6192,7.6192,0.0],["2011-06-02",7.6192,7.6192,7.6192,7.6192,0.0],["2011-06-03",7.6192,7.6192,7.6192,7.6192,0.0],["2011-06-06",7.6192,7.6192,7.6192,7.6192,0.0],["2011-06-07",7.6192,7.6192,7.6192,7.6192,0.0],["2011-06-08",7.6192,7.6192,7.6192,7.6192,0.0],["2011-06-09",7.6192,7.6192,7.6192,7.6192,0.0],["2011-06-10",7.3338,7.3338,7.3338,7.3338,200.0],["2011-06-13",7.3338,7.3338,7.3338,7.3338,0.0],["2011-06-14",7.3338,7.3338,7.3338,7.3338,0.0],["2011-06-15",7.3338,7.3338,7.3338,7.3338,0.0],["2011-06-16",7.3338,7.3338,7.3338,7.3338,0.0],["2011-06-17",7.3338,7.3338,7.3338,7.3338,0.0],["2011-06-20",7.3338,7.3338,7.3338,7.3338,0.0],["2011-06-21",7.3338,7.3338,7.3338,7.3338,0.0],["2011-06-22",7.3338,7.3338,7.3338,7.3338,0.0],["2011-06-23",7.3338,7.3338,7.3338,7.3338,0.0],["2011-06-24",7.3338,7.3338,7.3338,7.3338,0.0],["2011-06-27",7.3338,7.3338,7.3338,7.3338,0.0],["2011-06-28",7.3338,7.3338,7.3338,7.3338,0.0],["2011-06-29",7.3338,7.3338,7.3338,7.3338,0.0],["2011-06-30",7.8316,7.8316,7.8316,7.8316,300.0],["2011-07-01",8.2298,8.2298,8.2298,8.2298,500.0],["2011-07-05",8.2298,8.2298,8.2298,8.2298,0.0],["2011-07-06",8.2298,8.2298,8.2298,8.2298,0.0],["2011-07-07",8.2298,8.2298,8.2298,8.2298,0.0],["2011-07-08",8.0307,8.0307,8.0307,8.0307,300.0],["2011-07-11",8.0307,8.0307,8.0307,8.0307,0.0],["2011-07-12",8.0307,8.0307,8.0307,8.0307,0.0],["2011-07-13",8.0307,8.0307,8.0307,8.0307,0.0],["2011-07-14",7.7121,7.7121,7.7121,7.7121,4000.0],["2011-07-15",7.7121,7.7121,7.7121,7.7121,0.0],["2011-07-18",7.7121,7.7121,7.7121,7.7121,0.0],["2011-07-19",7.7121,7.7121,7.7121,7.7121,0.0],["2011-07-20",7.7121,7.7121,7.7121,7.7121,0.0],["2011-07-21",6.7896,6.7896,6.7896,6.7896,45000.0],["2011-07-22",7.0683,7.0683,7.0683,7.0683,300.0],["2011-07-25",7.0683,7.0683,7.0683,7.0683,0.0],["2011-07-26",7.0683,7.0683,7.0683,7.0683,0.0],["2011-07-27",7.0683,7.0683,7.0683,7.0683,0.0],["2011-07-28",7.0683,7.0683,7.0683,7.0683,0.0],["2011-07-29",7.0683,7.0683,7.0683,7.0683,0.0],["2011-08-01",7.0683,7.0683,7.0683,7.0683,0.0],["2011-08-02",7.0683,7.0683,7.0683,7.0683,0.0],["2011-08-03",7.0683,7.0683,7.0683,7.0683,0.0],["2011-08-04",5.0441,5.0441,4.9644,4.9644,3000.0],["2011-08-05",4.9644,4.9644,4.9644,4.9644,0.0],["2011-08-08",4.9644,4.9644,4.9644,4.9644,0.0],["2011-08-09",4.9312,4.9445,4.9312,4.9445,10000.0],["2011-08-10",4.8251,4.8251,4.8251,4.8251,40300.0],["2011-08-11",4.8251,4.8251,4.8251,4.8251,0.0],["2011-08-12",4.8251,4.8251,4.8251,4.8251,0.0],["2011-08-15",4.8251,4.8251,4.8251,4.8251,0.0],["2011-08-16",4.8251,4.8251,4.8251,4.8251,0.0],["2011-08-17",4.8251,4.8251,4.8251,4.8251,0.0],["2011-08-18",4.5264,4.5264,4.5264,4.5264,300.0],["2011-08-19",4.5264,4.5264,4.5264,4.5264,0.0],["2011-08-22",4.9777,4.9777,4.9777,4.9777,300.0],["2011-08-23",4.9777,4.9777,4.9777,4.9777,0.0],["2011-08-24",4.9777,4.9777,4.9777,4.9777,0.0],["2011-08-25",4.9777,4.9777,4.9777,4.9777,0.0],["2011-08-26",4.9777,4.9777,4.9777,4.9777,0.0],["2011-08-29",4.9445,4.9445,4.9445,4.9445,20000.0],["2011-08-30",4.9445,4.9445,4.9445,4.9445,0.0],["2011-08-31",4.9445,4.9445,4.9445,4.9445,0.0],["2011-09-01",4.9445,4.9445,4.9445,4.9445,0.0],["2011-09-02",4.9445,4.9445,4.9445,4.9445,0.0],["2011-09-06",4.5795,4.5795,4.5795,4.5795,1500.0],["2011-09-07",4.5795,4.5795,4.5795,4.5795,0.0],["2011-09-08",4.5795,4.5795,4.5795,4.5795,0.0],["2011-09-09",4.5795,4.5795,4.5795,4.5795,0.0],["2011-09-12",3.8561,3.8561,3.8561,3.8561,1000.0],["2011-09-13",3.8561,3.8561,3.8561,3.8561,0.0],["2011-09-14",3.8561,3.8561,3.8561,3.8561,0.0],["2011-09-15",3.8561,3.8561,3.8561,3.8561,0.0],["2011-09-16",3.8561,3.8561,3.8561,3.8561,0.0],["2011-09-19",3.8561,3.8561,3.8561,3.8561,0.0],["2011-09-20",4.4136,4.4136,4.4136,4.4136,800.0],["2011-09-21",4.4136,4.4136,4.4136,4.4136,0.0],["2011-09-22",4.4136,4.4136,4.4136,4.4136,0.0],["2011-09-23",4.1149,4.1149,4.1149,4.1149,500.0],["2011-09-26",4.1149,4.1149,4.1149,4.1149,0.0],["2011-09-27",4.1149,4.1149,4.1149,4.1149,0.0],["2011-09-28",4.1149,4.1149,4.1149,4.1149,0.0],["2011-09-29",4.1149,4.1149,4.1149,4.1149,0.0],["2011-09-30",4.1149,4.1149,4.1149,4.1149,0.0],["2011-10-03",4.1149,4.1149,4.1149,4.1149,0.0],["2011-10-04",4.1149,4.1149,4.1149,4.1149,0.0],["2011-10-05",4.1149,4.1149,4.1149,4.1149,0.0],["2011-10-06",4.1149,4.1149,4.1149,4.1149,0.0],["2011-10-07",4.1149,4.1149,4.1149,4.1149,0.0],["2011-10-10",4.1149,4.1149,4.1149,4.1149,0.0],["2011-10-11",4.1149,4.1149,4.1149,4.1149,0.0],["2011-10-12",4.1149,4.1149,4.1149,4.1149,0.0],["2011-10-13",4.1149,4.1149,4.1149,4.1149,0.0],["2011-10-14",4.1149,4.1149,4.1149,4.1149,0.0],["2011-10-17",4.1149,4.1149,4.1149,4.1149,0.0],["2011-10-18",4.1149,4.1149,4.1149,4.1149,0.0],["2011-10-19",4.1149,4.1149,4.1149,4.1149,0.0],["2011-10-20",4.1149,4.1149,4.1149,4.1149,0.0],["2011-10-21",4.1149,4.1149,4.1149,4.1149,0.0],["2011-10-24",4.1149,4.1149,4.1149,4.1149,0.0],["2011-10-25",4.1149,4.1149,4.1149,4.1149,0.0],["2011-10-26",4.1149,4.1149,4.1149,4.1149,0.0],["2011-10-27",4.1149,4.1149,4.1149,4.1149,0.0],["2011-10-28",4.1149,4.1149,4.1149,4.1149,0.0],["2011-10-31",4.1149,4.1149,4.1149,4.1149,0.0],["2011-11-01",4.1149,4.1149,4.1149,4.1149,0.0],["2011-11-02",4.1149,4.1149,4.1149,4.1149,0.0],["2011-11-03",4.1149,4.1149,4.1149,4.1149,0.0],["2011-11-04",4.4667,4.4667,4.4667,4.4667,7500.0],["2011-11-07",4.4667,4.4667,4.4667,4.4667,500.0],["2011-11-08",4.4667,4.4667,4.4667,4.4667,0.0],["2011-11-09",4.4667,4.4667,4.4667,4.4667,0.0],["2011-11-10",4.4667,4.4667,4.4667,4.4667,0.0],["2011-11-11",4.4667,4.4667,4.4667,4.4667,0.0],["2011-11-14",4.4667,4.4667,4.4667,4.4667,0.0],["2011-11-15",4.4667,4.4667,4.4667,4.4667,0.0],["2011-11-16",4.4667,4.4667,4.4667,4.4667,0.0],["2011-11-17",4.4667,4.4667,4.4667,4.4667,0.0],["2011-11-18",4.4667,4.4667,4.4667,4.4667,0.0],["2011-11-21",4.4667,4.4667,4.4667,4.4667,0.0],["2011-11-22",4.4667,4.4667,4.4667,4.4667,0.0],["2011-11-23",4.4667,4.4667,4.4667,4.4667,0.0],["2011-11-25",4.4667,4.4667,4.4667,4.4667,0.0],["2011-11-28",4.4667,4.4667,4.4667,4.4667,0.0],["2011-11-29",4.4667,4.4667,4.4667,4.4667,0.0],["2011-11-30",3.9755,3.9755,3.9755,3.9755,500.0],["2011-12-01",3.9755,3.9755,3.9755,3.9755,0.0],["2011-12-02",4.0485,4.0485,4.0485,4.0485,1700.0],["2011-12-05",4.0485,4.0485,4.0485,4.0485,0.0],["2011-12-06",4.0485,4.0485,4.0485,4.0485,0.0],["2011-12-07",4.241,4.241,4.241,4.241,10000.0],["2011-12-08",4.241,4.241,4.241,4.241,0.0],["2011-12-09",4.241,4.241,4.241,4.241,0.0],["2011-12-12",4.241,4.241,4.241,4.241,0.0],["2011-12-13",4.241,4.241,4.241,4.241,0.0],["2011-12-14",4.241,4.241,4.241,4.241,0.0],["2011-12-15",4.241,4.241,4.241,4.241,0.0],["2011-12-16",4.241,4.241,4.241,4.241,0.0],["2011-12-19",4.241,4.241,4.241,4.241,0.0],["2011-12-20",4.241,4.241,4.241,4.241,0.0],["2011-12-21",4.241,4.241,4.241,4.241,0.0],["2011-12-22",4.241,4.241,4.241,4.241,0.0],["2011-12-23",4.241,4.241,4.241,4.241,0.0],["2011-12-27",4.241,4.241,4.241,4.241,0.0],["2011-12-28",4.241,4.241,4.241,4.241,0.0],["2011-12-29",4.241,4.241,4.241,4.241,0.0],["2011-12-30",3.949,3.949,3.949,3.949,20000.0],["2012-01-03",4.3472,4.3605,4.3472,4.3605,3800.0],["2012-01-04",4.3605,4.3605,4.3605,4.3605,0.0],["2012-01-05",4.3605,4.3605,4.3605,4.3605,0.0],["2012-01-06",4.1282,4.1282,4.1282,4.1282,200.0],["2012-01-09",4.1282,4.1282,4.1282,4.1282,0.0],["2012-01-10",4.1282,4.1282,4.1282,4.1282,0.0],["2012-01-11",4.3074,4.3074,4.3074,4.3074,300.0],["2012-01-12",4.3074,4.3074,4.3074,4.3074,0.0],["2012-01-13",4.3074,4.3074,4.3074,4.3074,0.0],["2012-01-17",4.3074,4.3074,4.3074,4.3074,0.0],["2012-01-18",4.3074,4.3074,4.3074,4.3074,0.0],["2012-01-19",4.3074,4.3074,4.3074,4.3074,0.0],["2012-01-20",4.3074,4.3074,4.3074,4.3074,0.0],["2012-01-23",4.3074,4.3074,4.3074,4.3074,0.0],["2012-01-24",4.3074,4.3074,4.3074,4.3074,0.0],["2012-01-25",4.3074,4.3074,4.3074,4.3074,0.0],["2012-01-26",5.4224,5.4224,5.4224,5.4224,5000.0],["2012-01-27",5.4224,5.4224,5.4224,5.4224,0.0],["2012-01-30",5.4224,5.4224,5.4224,5.4224,0.0],["2012-01-31",5.4224,5.4224,5.4224,5.4224,0.0],["2012-02-01",5.4224,5.4224,5.4224,5.4224,0.0],["2012-02-02",5.4224,5.4224,5.4224,5.4224,0.0],["2012-02-03",5.4224,5.4224,5.4224,5.4224,0.0],["2012-02-06",5.4224,5.4224,5.4224,5.4224,0.0],["2012-02-07",5.4224,5.4224,5.4224,5.4224,0.0],["2012-02-08",5.4224,5.4224,5.4224,5.4224,0.0],["2012-02-09",5.4224,5.4224,5.4224,5.4224,0.0],["2012-02-10",6.4046,6.4046,6.4046,6.4046,500.0],["2012-02-13",6.4046,6.4046,6.4046,6.4046,0.0],["2012-02-14",6.4046,6.4046,6.4046,6.4046,0.0],["2012-02-15",6.4046,6.4046,6.4046,6.4046,0.0],["2012-02-16",6.4046,6.4046,6.4046,6.4046,0.0],["2012-02-17",6.4046,6.4046,6.4046,6.4046,0.0],["2012-02-21",6.4046,6.4046,6.4046,6.4046,0.0],["2012-02-22",6.4046,6.4046,6.4046,6.4046,0.0],["2012-02-23",6.4046,6.4046,6.4046,6.4046,0.0],["2012-02-24",6.4046,6.4046,6.4046,6.4046,0.0],["2012-02-27",6.4046,6.4046,6.4046,6.4046,0.0],["2012-02-28",6.6768,6.6768,6.6768,6.6768,800.0],["2012-02-29",6.6768,6.6768,6.6768,6.6768,0.0],["2012-03-01",6.6768,6.6768,6.6768,6.6768,0.0],["2012-03-02",6.6768,6.6768,6.6768,6.6768,0.0],["2012-03-05",6.6768,6.6768,6.6768,6.6768,0.0],["2012-03-06",6.0993,6.0993,6.0529,6.0529,2300.0],["2012-03-07",6.0529,6.0529,6.0529,6.0529,0.0],["2012-03-08",6.0529,6.0529,6.0529,6.0529,0.0],["2012-03-09",6.0529,6.0529,6.0529,6.0529,0.0],["2012-03-12",6.0529,6.0529,6.0529,6.0529,0.0],["2012-03-13",6.0529,6.0529,6.0529,6.0529,0.0],["2012-03-14",6.0529,6.0529,6.0529,6.0529,0.0],["2012-03-15",6.0529,6.0529,6.0529,6.0529,0.0],["2012-03-16",6.0529,6.0529,6.0529,6.0529,0.0],["2012-03-19",6.0529,6.0529,6.0529,6.0529,0.0],["2012-03-20",6.0529,6.0529,6.0529,6.0529,0.0],["2012-03-21",6.0529,6.0529,6.0529,6.0529,0.0],["2012-03-22",6.0529,6.0529,6.0529,6.0529,1000.0],["2012-03-23",6.0529,6.0529,6.0529,6.0529,0.0],["2012-03-26",6.0595,6.0595,6.0595,6.0595,2000.0],["2012-03-27",6.0595,6.0595,6.0595,6.0595,0.0],["2012-03-28",6.0595,6.0595,6.0595,6.0595,0.0],["2012-03-29",6.0595,6.0595,6.0595,6.0595,0.0],["2012-03-30",6.0595,6.0595,6.0595,6.0595,0.0],["2012-04-02",6.0595,6.0595,6.0595,6.0595,0.0],["2012-04-03",6.0595,6.0595,6.0595,6.0595,0.0],["2012-04-04",5.6215,5.6215,5.6215,5.6215,3100.0],["2012-04-05",5.6215,5.6215,5.6215,5.6215,0.0],["2012-04-09",5.6215,5.6215,5.6215,5.6215,0.0],["2012-04-10",5.6215,5.6215,5.6215,5.6215,0.0],["2012-04-11",5.4157,5.4157,5.4157,5.4157,25200.0],["2012-04-12",5.4157,5.4157,5.4157,5.4157,0.0],["2012-04-13",5.4157,5.4157,5.4157,5.4157,0.0],["2012-04-16",5.4157,5.4157,5.4157,5.4157,0.0],["2012-04-17",5.8538,5.8538,5.8538,5.8538,4000.0],["2012-04-18",5.8538,5.8538,5.8538,5.8538,0.0],["2012-04-19",5.8538,5.8538,5.8538,5.8538,0.0],["2012-04-20",5.8538,5.8538,5.8538,5.8538,0.0],["2012-04-23",5.8538,5.8538,5.8538,5.8538,0.0],["2012-04-24",5.648,5.648,5.648,5.648,20000.0],["2012-04-25",5.648,5.648,5.648,5.648,0.0],["2012-04-26",5.648,5.648,5.648,5.648,0.0],["2012-04-27",5.648,5.648,5.648,5.648,0.0],["2012-04-30",5.6746,5.6746,5.6746,5.6746,200.0],["2012-05-01",5.6746,5.6746,5.6746,5.6746,0.0],["2012-05-02",5.6746,5.6746,5.6746,5.6746,0.0],["2012-05-03",5.6746,5.6746,5.6746,5.6746,0.0],["2012-05-04",5.575,5.575,5.575,5.575,45000.0],["2012-05-07",5.575,5.575,5.575,5.575,0.0],["2012-05-08",5.575,5.575,5.575,5.575,0.0],["2012-05-09",5.575,5.575,5.575,5.575,0.0],["2012-05-10",5.575,5.575,5.575,5.575,300.0],["2012-05-11",5.575,5.575,5.575,5.575,0.0],["2012-05-14",5.575,5.575,5.575,5.575,0.0],["2012-05-15",5.575,5.575,5.575,5.575,0.0],["2012-05-16",5.575,5.575,5.575,5.575,0.0],["2012-05-17",5.575,5.575,5.575,5.575,0.0],["2012-05-18",5.575,5.575,5.575,5.575,0.0],["2012-05-21",5.575,5.575,5.575,5.575,0.0],["2012-05-22",5.575,5.575,5.575,5.575,0.0],["2012-05-23",5.575,5.575,5.575,5.575,0.0],["2012-05-24",5.575,5.575,5.575,5.575,0.0],["2012-05-25",5.575,5.575,5.575,5.575,0.0],["2012-05-29",5.575,5.575,5.575,5.575,0.0],["2012-05-30",5.575,5.575,5.575,5.575,0.0],["2012-05-31",5.575,5.575,5.575,5.575,0.0],["2012-06-01",5.575,5.575,5.575,5.575,0.0],["2012-06-04",5.575,5.575,5.575,5.575,0.0],["2012-06-05",5.575,5.575,5.575,5.575,0.0],["2012-06-06",4.4534,4.5131,4.4534,4.5131,26000.0],["2012-06-07",4.6127,4.6392,4.6127,4.6392,13600.0],["2012-06-08",4.46,4.6259,4.46,4.6259,2500.0],["2012-06-11",4.6459,4.6459,4.6459,4.6459,2000.0],["2012-06-12",4.6459,4.6459,4.6459,4.6459,0.0],["2012-06-13",4.6459,4.6459,4.6459,4.6459,0.0],["2012-06-14",4.6459,4.6459,4.6459,4.6459,0.0],["2012-06-15",4.3273,4.3273,4.3273,4.3273,300.0],["2012-06-18",4.3273,4.3273,4.3273,4.3273,0.0],["2012-06-19",4.5131,4.5131,4.4136,4.4136,1800.0],["2012-06-20",4.4136,4.4136,4.4136,4.4136,0.0],["2012-06-21",4.4136,4.4136,4.4136,4.4136,0.0],["2012-06-22",4.4136,4.4136,4.4136,4.4136,0.0],["2012-06-25",4.4136,4.4136,4.4136,4.4136,0.0],["2012-06-26",4.4136,4.4136,4.4136,4.4136,0.0],["2012-06-27",4.4136,4.4136,4.4136,4.4136,0.0],["2012-06-28",4.4136,4.4136,4.4136,4.4136,0.0],["2012-06-29",4.4003,4.4003,4.4003,4.4003,300.0],["2012-07-02",4.4003,4.4003,4.4003,4.4003,0.0],["2012-07-03",4.4003,4.4003,4.4003,4.4003,0.0],["2012-07-05",4.4003,4.4003,4.4003,4.4003,0.0],["2012-07-06",4.4003,4.4003,4.4003,4.4003,0.0],["2012-07-09",4.4003,4.4003,4.4003,4.4003,0.0],["2012-07-10",4.4003,4.4003,4.4003,4.4003,0.0],["2012-07-11",4.4003,4.4003,4.4003,4.4003,0.0],["2012-07-12",4.4003,4.4003,4.4003,4.4003,0.0],["2012-07-13",4.4003,4.4003,4.4003,4.4003,0.0],["2012-07-16",4.4667,4.4667,4.4667,4.4667,3000.0],["2012-07-17",4.4667,4.4667,4.4667,4.4667,0.0],["2012-07-18",4.4667,4.4667,4.4667,4.4667,0.0],["2012-07-19",4.7454,4.8118,4.7454,4.8118,12300.0],["2012-07-20",4.8118,4.8118,4.8118,4.8118,0.0],["2012-07-23",4.8118,4.8118,4.8118,4.8118,0.0],["2012-07-24",4.8118,4.8118,4.8118,4.8118,0.0],["2012-07-25",4.8118,4.8118,4.8118,4.8118,0.0],["2012-07-26",4.7786,4.7786,4.7786,4.7786,2000.0],["2012-07-27",4.7786,4.7786,4.7786,4.7786,0.0],["2012-07-30",4.7786,4.7786,4.7786,4.7786,0.0],["2012-07-31",4.7786,4.7786,4.7786,4.7786,0.0],["2012-08-01",4.7786,4.7786,4.7786,4.7786,0.0],["2012-08-02",5.2764,5.2764,5.2764,5.2764,30000.0],["2012-08-03",5.2764,5.2764,5.2764,5.2764,0.0],["2012-08-06",5.3096,5.5087,5.3096,5.5087,4300.0],["2012-08-07",5.5087,5.5087,5.5087,5.5087,0.0],["2012-08-08",5.3427,5.3427,5.3427,5.3427,500.0],["2012-08-09",5.3427,5.3427,5.3427,5.3427,2000.0],["2012-08-10",5.3029,5.3759,5.3029,5.3759,1900.0],["2012-08-13",5.3759,5.3759,5.3759,5.3759,0.0],["2012-08-14",5.3759,5.3759,5.3759,5.3759,0.0],["2012-08-15",5.4091,5.4091,5.4091,5.4091,4300.0],["2012-08-16",5.4091,5.4091,5.4091,5.4091,0.0],["2012-08-17",5.4091,5.4091,5.4091,5.4091,0.0],["2012-08-20",5.4091,5.4091,5.4091,5.4091,0.0],["2012-08-21",5.4091,5.4091,5.4091,5.4091,0.0],["2012-08-22",5.575,5.7476,5.575,5.7078,7800.0],["2012-08-23",5.7078,5.7078,5.7078,5.7078,0.0],["2012-08-24",5.5883,5.741,5.5883,5.741,1000.0],["2012-08-27",5.5418,5.5418,5.3162,5.3162,1200.0],["2012-08-28",5.6547,5.6547,5.6547,5.6547,500.0],["2012-08-29",5.4954,5.4954,5.4954,5.4954,400.0],["2012-08-30",5.4954,5.4954,5.4954,5.4954,0.0],["2012-08-31",5.4954,5.4954,5.4954,5.4954,0.0],["2012-09-04",5.5817,5.5817,5.5618,5.575,20300.0],["2012-09-05",5.5618,5.5618,5.5618,5.5618,19800.0],["2012-09-06",5.6414,5.6414,5.6414,5.6414,2500.0],["2012-09-07",5.6414,5.6414,5.6414,5.6414,0.0],["2012-09-10",5.6414,5.6414,5.6414,5.6414,0.0],["2012-09-11",5.6414,5.6414,5.6414,5.6414,0.0],["2012-09-12",6.2387,6.2387,6.2387,6.2387,800.0],["2012-09-13",6.2055,6.2719,6.2055,6.2719,1000.0],["2012-09-14",6.5042,6.5308,6.5042,6.5308,39000.0],["2012-09-17",6.4777,6.4777,6.4777,6.4777,1000.0],["2012-09-18",6.4777,6.4777,6.4777,6.4777,0.0],["2012-09-19",6.4777,6.4777,6.4777,6.4777,0.0],["2012-09-20",6.8294,6.8294,6.8294,6.8294,3000.0],["2012-09-21",6.8294,6.8294,6.8294,6.8294,0.0],["2012-09-24",6.9953,7.1347,6.9688,7.1347,2300.0],["2012-09-25",7.1878,7.1878,7.1878,7.1878,1500.0],["2012-09-26",7.1878,7.1878,7.1878,7.1878,0.0],["2012-09-27",7.1878,7.1878,7.1878,7.1878,0.0],["2012-09-28",7.1878,7.1878,7.1878,7.1878,0.0],["2012-10-01",7.1878,7.1878,7.1878,7.1878,0.0],["2012-10-02",7.1878,7.1878,7.1878,7.1878,0.0],["2012-10-03",7.1878,7.1878,7.1878,7.1878,0.0],["2012-10-04",7.0883,7.0883,6.9688,6.9688,5500.0],["2012-10-05",6.9688,6.9688,6.9688,6.9688,0.0],["2012-10-08",6.9688,6.9688,6.9688,6.9688,0.0],["2012-10-09",6.9024,6.9024,6.8361,6.8361,900.0],["2012-10-10",6.8361,6.8361,6.8361,6.8361,0.0],["2012-10-11",6.8361,6.8361,6.8361,6.8361,0.0],["2012-10-12",6.8361,6.8361,6.8361,6.8361,0.0],["2012-10-15",6.8361,6.8361,6.8361,6.8361,0.0],["2012-10-16",6.8361,6.8361,6.8361,6.8361,0.0],["2012-10-17",7.4334,7.4334,7.4334,7.4334,200.0],["2012-10-18",7.2409,7.2409,7.2409,7.2409,700.0],["2012-10-19",7.2409,7.2409,7.2409,7.2409,0.0],["2012-10-22",7.2409,7.2409,7.2409,7.2409,0.0],["2012-10-23",7.2409,7.2409,7.2409,7.2409,0.0],["2012-10-24",7.2409,7.2409,7.2409,7.2409,0.0],["2012-10-25",7.2409,7.2409,7.2409,7.2409,0.0],["2012-10-26",7.2409,7.2409,7.2409,7.2409,0.0],["2012-10-31",7.2409,7.2409,7.2409,7.2409,0.0],["2012-11-01",7.2409,7.2409,7.2409,7.2409,0.0],["2012-11-02",7.2409,7.2409,7.2409,7.2409,0.0],["2012-11-05",7.2409,7.2409,7.2409,7.2409,0.0],["2012-11-06",7.1413,7.1413,7.1413,7.1413,1000.0],["2012-11-07",7.1413,7.1413,7.1413,7.1413,0.0],["2012-11-08",7.1413,7.1413,7.1413,7.1413,0.0],["2012-11-09",7.1413,7.1413,7.1413,7.1413,0.0],["2012-11-12",7.1413,7.1413,7.1413,7.1413,0.0],["2012-11-13",7.1413,7.1413,7.1413,7.1413,0.0],["2012-11-14",7.1413,7.1413,7.1413,7.1413,0.0],["2012-11-15",6.9489,6.9489,6.8029,6.8029,26900.0],["2012-11-16",6.6701,6.6701,6.6701,6.6701,6200.0],["2012-11-19",7.0285,7.0285,7.0285,7.0285,1000.0],["2012-11-20",7.0285,7.0285,7.0285,7.0285,0.0],["2012-11-21",7.0285,7.0285,7.0285,7.0285,0.0],["2012-11-23",7.0285,7.0285,7.0285,7.0285,0.0],["2012-11-26",7.0285,7.0285,7.0285,7.0285,0.0],["2012-11-27",7.4997,7.4997,7.4997,7.4997,31000.0],["2012-11-28",7.4997,7.4997,7.4997,7.4997,0.0],["2012-11-29",7.4997,7.4997,7.4997,7.4997,0.0],["2012-11-30",7.4997,7.4997,7.4997,7.4997,0.0],["2012-12-03",7.4997,7.4997,7.4997,7.4997,0.0],["2012-12-04",7.4997,7.4997,7.4997,7.4997,0.0],["2012-12-05",7.4997,7.4997,7.4997,7.4997,0.0],["2012-12-06",7.4997,7.4997,7.4997,7.4997,0.0],["2012-12-07",7.7121,7.7121,7.7121,7.7121,1000.0],["2012-12-10",7.7121,7.7121,7.7121,7.7121,0.0],["2012-12-11",7.7121,7.7121,7.7121,7.7121,0.0],["2012-12-12",7.9975,7.9975,7.9975,7.9975,500.0],["2012-12-13",7.9975,7.9975,7.9975,7.9975,0.0],["2012-12-14",7.9975,7.9975,7.9975,7.9975,0.0],["2012-12-17",7.9975,7.9975,7.9975,7.9975,0.0],["2012-12-18",7.9975,7.9975,7.9975,7.9975,0.0],["2012-12-19",7.9975,7.9975,7.9975,7.9975,0.0],["2012-12-20",7.9975,7.9975,7.9975,7.9975,0.0],["2012-12-21",7.9975,7.9975,7.9975,7.9975,0.0],["2012-12-24",7.9975,7.9975,7.9975,7.9975,0.0],["2012-12-26",7.6989,7.6989,7.6989,7.6989,500.0],["2012-12-27",7.732,7.732,7.6856,7.6856,1100.0],["2012-12-28",7.732,7.732,7.732,7.732,112700.0],["2012-12-31",7.6657,8.1303,7.6325,7.9643,25000.0],["2013-01-02",7.9643,7.9643,7.9643,7.9643,0.0],["2013-01-03",7.9643,7.9643,7.9643,7.9643,22900.0],["2013-01-04",8.0241,8.0241,8.0241,8.0241,34900.0],["2013-01-07",8.3625,8.3625,8.3625,8.3625,24100.0],["2013-01-08",8.0639,8.0639,8.0639,8.0639,800.0],["2013-01-09",8.2232,8.2232,8.2232,8.2232,7000.0],["2013-01-10",8.6944,8.9599,8.6944,8.9599,8000.0],["2013-01-11",8.7143,8.9267,8.7143,8.9267,11700.0],["2013-01-14",8.9267,8.9267,8.9267,8.9267,0.0],["2013-01-15",8.9267,8.9267,8.9267,8.9267,0.0],["2013-01-16",8.9267,8.9267,8.9267,8.9267,0.0],["2013-01-17",8.7143,8.7143,8.6413,8.6413,7800.0],["2013-01-18",8.628,8.628,8.628,8.628,3200.0],["2013-01-22",8.8271,8.8271,8.8271,8.8271,1400.0],["2013-01-23",8.8271,8.8271,8.8271,8.8271,0.0],["2013-01-24",8.9864,8.9864,8.9599,8.9599,700.0],["2013-01-25",9.159,9.159,9.159,9.159,200.0],["2013-01-28",9.232,9.4908,9.1258,9.4245,2200.0],["2013-01-29",9.4245,9.4245,9.4245,9.4245,0.0],["2013-01-30",9.4245,9.4245,9.4245,9.4245,0.0],["2013-01-31",9.4245,9.4245,9.4245,9.4245,0.0],["2013-02-01",9.5771,9.5771,9.5771,9.5771,500.0],["2013-02-04",9.5771,9.5771,9.5771,9.5771,0.0],["2013-02-05",9.5771,9.5771,9.5771,9.5771,0.0],["2013-02-06",9.5771,9.5771,9.5771,9.5771,0.0],["2013-02-07",9.6568,9.8559,9.6568,9.8559,900.0],["2013-02-08",9.8559,9.8559,9.6236,9.6236,400.0],["2013-02-11",9.4908,9.5107,9.4908,9.5107,800.0],["2013-02-12",9.4908,9.4908,9.4908,9.4908,21300.0],["2013-02-13",10.2474,10.2673,10.2474,10.2673,30000.0],["2013-02-14",10.2673,10.2673,10.2673,10.2673,0.0],["2013-02-15",10.0483,10.0483,9.8227,9.8227,17100.0],["2013-02-19",10.2342,10.2342,10.1545,10.1545,10400.0],["2013-02-20",10.3138,10.3138,10.1877,10.1877,16600.0],["2013-02-21",10.2209,10.2209,10.2209,10.2209,100.0],["2013-02-22",10.1081,10.1213,10.1081,10.1213,15000.0],["2013-02-25",10.2873,10.2873,10.2873,10.2873,2100.0],["2013-02-26",9.9753,10.0085,9.9753,10.0085,800.0],["2013-02-27",10.0085,10.0085,10.0085,10.0085,0.0],["2013-02-28",10.3603,10.3603,10.3603,10.3603,147000.0],["2013-03-01",10.1877,10.1877,10.1877,10.1877,244000.0],["2013-03-04",10.1877,10.1877,10.1877,10.1877,0.0],["2013-03-05",10.6855,10.6855,10.6855,10.6855,10200.0],["2013-03-06",10.2873,10.2873,10.2873,10.2873,300.0],["2013-03-07",10.2541,10.2541,10.2541,10.2541,200.0],["2013-03-08",10.4996,10.4996,10.4996,10.4996,100.0],["2013-03-11",10.2673,10.2673,10.2673,10.2673,300.0],["2013-03-12",10.2673,10.2673,10.2673,10.2673,0.0],["2013-03-13",10.2673,10.2673,10.2673,10.2673,0.0],["2013-03-14",10.2673,10.2673,10.2673,10.2673,0.0],["2013-03-15",10.2673,10.2673,10.2673,10.2673,0.0],["2013-03-18",10.6855,10.6855,10.6855,10.6855,500.0],["2013-03-19",10.6855,10.6855,10.6855,10.6855,0.0],["2013-03-20",10.6855,10.6855,10.6855,10.6855,0.0],["2013-03-21",10.6855,10.6855,10.6855,10.6855,0.0],["2013-03-22",10.6855,10.6855,10.6855,10.6855,0.0],["2013-03-25",10.6855,10.6855,10.6855,10.6855,0.0],["2013-03-26",10.6855,10.6855,10.6855,10.6855,0.0],["2013-03-27",10.6855,10.6855,10.6855,10.6855,0.0],["2013-03-28",11.0837,11.0837,10.785,10.785,4300.0],["2013-04-01",10.785,10.785,10.785,10.785,0.0],["2013-04-02",10.785,10.785,10.785,10.785,0.0],["2013-04-03",10.785,10.785,10.785,10.785,0.0],["2013-04-04",10.4797,10.4797,10.4532,10.4532,4400.0],["2013-04-05",10.1213,10.1213,10.1213,10.1213,500.0],["2013-04-08",10.1213,10.1213,10.1213,10.1213,0.0],["2013-04-09",10.1346,10.1346,10.1346,10.1346,1000.0],["2013-04-10",10.1346,10.1346,10.1346,10.1346,0.0],["2013-04-11",10.3204,10.3204,10.3204,10.3204,1000.0],["2013-04-12",10.3204,10.3204,10.3204,10.3204,0.0],["2013-04-15",10.1213,10.1213,10.1213,10.1213,500.0],["2013-04-16",10.1213,10.1213,10.1213,10.1213,0.0],["2013-04-17",10.2076,10.2076,10.2076,10.2076,500.0],["2013-04-18",10.3536,10.3536,10.3536,10.3536,1200.0],["2013-04-19",10.055,10.055,10.055,10.055,1000.0],["2013-04-22",10.0019,10.3204,10.0019,10.3204,600.0],["2013-04-23",10.3204,10.3204,10.3204,10.3204,0.0],["2013-04-24",10.3204,10.3204,10.3204,10.3204,0.0],["2013-04-25",10.1346,10.1346,10.055,10.055,2200.0],["2013-04-26",10.055,10.055,10.055,10.055,0.0],["2013-04-29",9.7497,9.7895,9.7231,9.7895,17400.0],["2013-04-30",9.7895,9.7895,9.7895,9.7895,0.0],["2013-05-01",9.7895,9.7895,9.7895,9.7895,0.0],["2013-05-02",9.7895,9.7895,9.7895,9.7895,0.0],["2013-05-03",9.7895,9.7895,9.7895,9.7895,0.0],["2013-05-06",9.7895,9.7895,9.7895,9.7895,0.0],["2013-05-07",9.7895,9.7895,9.7895,9.7895,0.0],["2013-05-08",9.7895,9.7895,9.7895,9.7895,0.0],["2013-05-09",10.5063,10.5063,10.5063,10.5063,8000.0],["2013-05-10",10.5063,10.5063,10.5063,10.5063,0.0],["2013-05-13",10.5063,10.5063,10.5063,10.5063,0.0],["2013-05-14",10.5063,10.5063,10.5063,10.5063,0.0],["2013-05-15",10.951,10.951,10.951,10.951,30600.0],["2013-05-16",10.8846,10.8846,10.8846,10.8846,3500.0],["2013-05-17",10.8846,10.8846,10.8846,10.8846,0.0],["2013-05-20",10.8846,10.8846,10.8846,10.8846,0.0],["2013-05-21",10.785,10.785,10.785,10.785,300.0],["2013-05-22",10.785,10.785,10.785,10.785,0.0],["2013-05-23",10.785,10.785,10.785,10.785,0.0],["2013-05-24",10.785,10.785,10.785,10.785,0.0],["2013-05-28",10.9178,10.9178,10.9178,10.9178,1000.0],["2013-05-29",10.9178,10.9178,10.9178,10.9178,0.0],["2013-05-30",10.9178,10.9178,10.9178,10.9178,0.0],["2013-05-31",11.3691,11.3691,11.3691,11.3691,7000.0],["2013-06-03",11.3691,11.3691,11.3691,11.3691,0.0],["2013-06-04",11.3691,11.3691,11.3691,11.3691,0.0],["2013-06-05",11.3691,11.3691,11.3691,11.3691,0.0],["2013-06-06",11.3691,11.3691,11.3691,11.3691,0.0],["2013-06-07",11.3691,11.3691,11.3691,11.3691,0.0],["2013-06-10",11.3691,11.3691,11.3691,11.3691,0.0],["2013-06-11",10.2806,10.2873,10.2806,10.2873,2200.0],["2013-06-12",10.3802,10.3802,10.3802,10.3802,1800.0],["2013-06-13",10.3802,10.3802,10.3802,10.3802,0.0],["2013-06-14",10.3802,10.3802,10.3802,10.3802,0.0],["2013-06-17",10.3802,10.3802,10.3802,10.3802,0.0],["2013-06-18",10.3802,10.3802,10.3802,10.3802,0.0],["2013-06-19",10.3802,10.3802,10.3802,10.3802,0.0],["2013-06-20",10.2209,10.2209,10.2209,10.2209,500.0],["2013-06-21",10.2209,10.2209,10.2209,10.2209,0.0],["2013-06-24",9.67,9.67,9.67,9.67,2000.0],["2013-06-25",9.9222,9.9222,9.9222,9.9222,500.0],["2013-06-26",9.9222,9.9222,9.9222,9.9222,0.0],["2013-06-27",9.9222,9.9222,9.9222,9.9222,0.0],["2013-06-28",9.9222,9.9222,9.9222,9.9222,0.0],["2013-07-01",9.9222,9.9222,9.9222,9.9222,0.0],["2013-07-02",9.9222,9.9222,9.9222,9.9222,0.0],["2013-07-03",9.9222,9.9222,9.9222,9.9222,0.0],["2013-07-05",9.9222,9.9222,9.9222,9.9222,0.0],["2013-07-08",9.9222,9.9222,9.9222,9.9222,0.0],["2013-07-09",11.1501,11.1501,11.1501,11.1501,1000.0],["2013-07-10",11.3226,11.3226,11.3226,11.3226,400.0],["2013-07-11",11.3226,11.3226,11.3226,11.3226,0.0],["2013-07-12",11.3226,11.3226,11.3226,11.3226,0.0],["2013-07-15",11.8469,11.9133,11.8469,11.9133,500.0],["2013-07-16",12.0925,12.0925,12.0925,12.0925,300.0],["2013-07-17",12.0925,12.0925,12.0925,12.0925,0.0],["2013-07-18",12.2584,12.4111,12.2584,12.4111,2300.0],["2013-07-19",12.4111,12.4111,12.4111,12.4111,0.0],["2013-07-22",12.4111,12.4111,12.4111,12.4111,0.0],["2013-07-23",12.4111,12.4111,12.4111,12.4111,0.0],["2013-07-24",12.4111,12.4111,12.4111,12.4111,0.0],["2013-07-25",12.6102,12.8093,12.6102,12.8093,1900.0],["2013-07-26",12.8093,12.8093,12.8093,12.8093,1000.0],["2013-07-29",12.8093,12.8093,12.8093,12.8093,0.0],["2013-07-30",12.8093,12.8093,12.8093,12.8093,0.0],["2013-07-31",12.8093,12.8093,12.8093,12.8093,0.0],["2013-08-01",12.8093,12.8093,12.8093,12.8093,0.0],["2013-08-02",12.8093,12.8093,12.8093,12.8093,0.0],["2013-08-05",12.8093,12.8093,12.8093,12.8093,0.0],["2013-08-06",12.8093,12.8093,12.8093,12.8093,0.0],["2013-08-07",13.3734,13.3734,13.3734,13.3734,500.0],["2013-08-08",13.3734,13.3734,13.3734,13.3734,0.0],["2013-08-09",13.3734,13.3734,13.3734,13.3734,0.0],["2013-08-12",13.3734,13.3734,13.3734,13.3734,0.0],["2013-08-13",13.3734,13.3734,13.3734,13.3734,0.0],["2013-08-14",13.0416,13.0416,13.0084,13.0084,16400.0],["2013-08-15",13.0084,13.0084,13.0084,13.0084,0.0],["2013-08-16",13.0084,13.0084,13.0084,13.0084,0.0],["2013-08-19",13.3203,13.3203,13.3203,13.3203,1300.0],["2013-08-20",13.3203,13.3203,13.3203,13.3203,0.0],["2013-08-21",13.3203,13.3203,13.3203,13.3203,0.0],["2013-08-22",13.3203,13.3203,13.3203,13.3203,0.0],["2013-08-23",13.3203,13.3203,13.3203,13.3203,0.0],["2013-08-26",13.3203,13.3203,13.3203,13.3203,0.0],["2013-08-27",13.4066,13.4066,13.3071,13.3071,2700.0],["2013-08-28",13.3867,13.3867,13.3867,13.3867,100.0],["2013-08-29",13.3867,13.3867,13.3867,13.3867,0.0],["2013-08-30",13.3867,13.3867,13.3867,13.3867,0.0],["2013-09-03",13.3867,13.3867,13.3867,13.3867,0.0],["2013-09-04",13.3867,13.3867,13.3867,13.3867,0.0],["2013-09-05",13.3867,13.3867,13.3867,13.3867,0.0],["2013-09-06",13.3867,13.3867,13.3867,13.3867,0.0],["2013-09-09",13.3867,13.3867,13.3867,13.3867,0.0],["2013-09-10",13.3867,13.3867,13.3867,13.3867,0.0],["2013-09-11",13.3867,13.3867,13.3867,13.3867,0.0],["2013-09-12",14.7539,14.7539,14.7539,14.7539,1000.0],["2013-09-13",14.7274,14.7274,14.7274,14.7274,2800.0],["2013-09-16",14.7274,14.7274,14.7274,14.7274,0.0],["2013-09-17",14.7274,14.7274,14.7274,14.7274,0.0],["2013-09-18",14.7274,14.7274,14.7274,14.7274,0.0],["2013-09-19",14.7274,14.7274,14.7274,14.7274,0.0],["2013-09-20",14.7274,14.7274,14.7274,14.7274,0.0],["2013-09-23",14.7937,14.7937,14.7937,14.7937,30000.0],["2013-09-24",14.7937,14.7937,14.7937,14.7937,0.0],["2013-09-25",14.7937,14.7937,14.7937,14.7937,0.0],["2013-09-26",14.7473,14.7473,14.7473,14.7473,500.0],["2013-09-27",14.7473,14.7473,14.7473,14.7473,0.0],["2013-09-30",14.7473,14.7473,14.7473,14.7473,0.0],["2013-10-01",14.7473,14.7473,14.7473,14.7473,0.0],["2013-10-02",14.7473,14.7473,14.7473,14.7473,0.0],["2013-10-03",14.7473,14.7473,14.7473,14.7473,0.0],["2013-10-04",14.7473,14.7473,14.7473,14.7473,0.0],["2013-10-07",14.7473,14.7473,14.7473,14.7473,0.0],["2013-10-08",15.2716,15.2716,15.2318,15.2318,7100.0],["2013-10-09",15.2318,15.2318,15.2318,15.2318,0.0],["2013-10-10",15.2318,15.2318,15.2318,15.2318,0.0],["2013-10-11",15.2318,15.2318,15.2318,15.2318,0.0],["2013-10-14",15.2318,15.2318,15.2318,15.2318,0.0],["2013-10-15",15.2318,15.2318,15.2318,15.2318,0.0],["2013-10-16",15.2318,15.2318,15.2318,15.2318,0.0],["2013-10-17",15.2318,15.2318,15.2318,15.2318,0.0],["2013-10-18",15.2318,15.2318,15.2318,15.2318,0.0],["2013-10-21",15.2318,15.2318,15.2318,15.2318,0.0],["2013-10-22",15.2318,15.2318,15.2318,15.2318,0.0],["2013-10-23",15.2318,15.2318,15.2318,15.2318,0.0],["2013-10-24",15.2318,15.2318,15.2318,15.2318,0.0],["2013-10-25",15.2318,15.2318,15.2318,15.2318,0.0],["2013-10-28",15.2318,15.2318,15.2318,15.2318,0.0],["2013-10-29",15.2318,15.2318,15.2318,15.2318,0.0],["2013-10-30",15.7428,15.7428,15.7428,15.7428,500.0],["2013-10-31",15.7428,15.7428,15.7428,15.7428,0.0],["2013-11-01",16.3269,16.3269,16.3269,16.3269,400.0],["2013-11-04",16.3269,16.3269,16.3269,16.3269,0.0],["2013-11-05",16.3269,16.3269,16.3269,16.3269,0.0],["2013-11-06",16.3269,16.3269,16.3269,16.3269,0.0],["2013-11-07",16.3269,16.3269,16.3269,16.3269,0.0],["2013-11-08",16.3269,16.3269,16.3269,16.3269,0.0],["2013-11-11",16.3269,16.3269,16.3269,16.3269,0.0],["2013-11-12",16.3269,16.3269,16.3269,16.3269,0.0],["2013-11-13",15.5769,15.5769,15.5039,15.5039,3200.0],["2013-11-14",15.5039,15.5039,15.5039,15.5039,0.0],["2013-11-15",15.5039,15.5039,15.5039,15.5039,0.0],["2013-11-18",15.5039,15.5039,15.5039,15.5039,0.0],["2013-11-19",15.5039,15.5039,15.5039,15.5039,0.0],["2013-11-20",15.5039,15.5039,15.5039,15.5039,0.0],["2013-11-21",15.5039,15.5039,15.5039,15.5039,0.0],["2013-11-22",15.5039,15.5039,15.5039,15.5039,0.0],["2013-11-25",15.5039,15.5039,15.5039,15.5039,0.0],["2013-11-26",15.5039,15.5039,15.5039,15.5039,0.0],["2013-11-27",15.5039,15.5039,15.5039,15.5039,0.0],["2013-11-29",15.5039,15.5039,15.5039,15.5039,0.0],["2013-12-02",15.3712,15.3712,15.3712,15.3712,200.0],["2013-12-03",15.3712,15.3712,15.3712,15.3712,0.0],["2013-12-04",15.3712,15.3712,15.3712,15.3712,0.0],["2013-12-05",15.3712,15.3712,15.3712,15.3712,0.0],["2013-12-06",15.3712,15.3712,15.3712,15.3712,0.0],["2013-12-09",15.3712,15.3712,15.3712,15.3712,0.0],["2013-12-10",15.3712,15.3712,15.3712,15.3712,0.0],["2013-12-11",15.3712,15.3712,15.3712,15.3712,0.0],["2013-12-12",15.3712,15.3712,15.3712,15.3712,0.0],["2013-12-13",15.3712,15.3712,15.3712,15.3712,0.0],["2013-12-16",14.5946,14.5946,14.5946,14.5946,3500.0],["2013-12-17",14.5946,14.5946,14.5946,14.5946,0.0],["2013-12-18",14.5946,14.5946,14.5946,14.5946,0.0],["2013-12-19",14.5946,14.5946,14.5946,14.5946,0.0],["2013-12-20",14.5946,14.5946,14.5946,14.5946,0.0],["2013-12-23",14.5946,14.5946,14.5946,14.5946,0.0],["2013-12-24",14.5946,14.5946,14.5946,14.5946,0.0],["2013-12-26",14.5946,14.5946,14.5946,14.5946,0.0],["2013-12-27",14.5946,14.5946,14.5946,14.5946,0.0],["2013-12-30",14.5946,14.5946,14.5946,14.5946,0.0],["2013-12-31",16.5658,16.599,16.5658,16.599,300.0],["2014-01-02",16.2671,16.2671,16.2671,16.2671,400.0],["2014-01-03",16.2671,16.2671,16.2671,16.2671,0.0],["2014-01-06",16.2671,16.2671,16.2671,16.2671,0.0],["2014-01-07",16.2671,16.2671,16.2671,16.2671,0.0],["2014-01-08",16.2671,16.2671,16.2671,16.2671,0.0],["2014-01-09",16.2671,16.2671,16.2671,16.2671,0.0],["2014-01-10",16.2671,16.2671,16.2671,16.2671,0.0],["2014-01-13",16.2671,16.2671,16.2671,16.2671,0.0],["2014-01-14",16.5326,16.5924,16.5326,16.5924,700.0],["2014-01-15",16.6919,16.6919,16.6919,16.6919,900.0],["2014-01-16",16.6587,16.6587,16.6587,16.6587,19700.0],["2014-01-17",16.7715,16.7715,16.7715,16.7715,22400.0],["2014-01-21",16.7715,16.7715,16.7715,16.7715,0.0],["2014-01-22",16.7715,16.7715,16.7715,16.7715,0.0],["2014-01-23",16.7715,16.7715,16.7715,16.7715,0.0],["2014-01-24",16.7715,16.7715,16.7715,16.7715,0.0],["2014-01-27",16.7715,16.7715,16.7715,16.7715,0.0],["2014-01-28",16.7715,16.7715,16.7715,16.7715,0.0],["2014-01-29",16.7715,16.7715,16.7715,16.7715,0.0],["2014-01-30",16.7715,16.7715,16.7715,16.7715,0.0],["2014-01-31",15.4309,15.4309,15.4309,15.4309,300.0],["2014-02-03",15.4309,15.4309,15.4309,15.4309,0.0],["2014-02-04",15.1256,15.1256,15.1256,15.1256,400.0],["2014-02-05",15.1256,15.1256,15.1256,15.1256,0.0],["2014-02-06",15.1256,15.1256,15.1256,15.1256,0.0],["2014-02-07",15.1256,15.1256,15.1256,15.1256,0.0],["2014-02-10",15.1256,15.1256,15.1256,15.1256,0.0],["2014-02-11",15.1256,15.1256,15.1256,15.1256,0.0],["2014-02-12",17.4087,17.4087,17.3888,17.3888,8300.0],["2014-02-13",17.3888,17.3888,17.3888,17.3888,0.0],["2014-02-14",17.3888,17.3888,17.3888,17.3888,0.0],["2014-02-18",17.3888,17.3888,17.3888,17.3888,0.0],["2014-02-19",17.3888,17.3888,17.3888,17.3888,0.0],["2014-02-20",17.3888,17.3888,17.3888,17.3888,0.0],["2014-02-21",17.3888,17.3888,17.3888,17.3888,0.0],["2014-02-24",17.3888,17.3888,17.3888,17.3888,0.0],["2014-02-25",17.3888,17.3888,17.3888,17.3888,0.0],["2014-02-26",17.3888,17.3888,17.3888,17.3888,0.0],["2014-02-27",17.3888,17.3888,17.3888,17.3888,0.0],["2014-02-28",17.3888,17.3888,17.3888,17.3888,0.0],["2014-03-03",17.3888,17.3888,17.3888,17.3888,0.0],["2014-03-04",18.2516,18.5635,18.2516,18.5635,1900.0],["2014-03-05",18.5635,18.5635,18.5635,18.5635,0.0],["2014-03-06",18.5635,18.5635,18.5635,18.5635,0.0],["2014-03-07",18.4374,18.4374,18.4374,18.4374,100.0],["2014-03-10",18.4374,18.4374,18.4374,18.4374,0.0],["2014-03-11",18.4374,18.4374,18.4374,18.4374,0.0],["2014-03-12",18.006,18.006,18.006,18.006,200.0],["2014-03-13",18.006,18.006,18.006,18.006,0.0],["2014-03-14",17.256,17.256,17.256,17.256,200.0],["2014-03-17",17.256,17.256,17.256,17.256,0.0],["2014-03-18",17.256,17.256,17.256,17.256,0.0],["2014-03-19",16.9308,16.9308,16.9308,16.9308,200.0],["2014-03-20",16.9308,16.9308,16.9308,16.9308,0.0],["2014-03-21",16.9308,16.9308,16.9308,16.9308,0.0],["2014-03-24",16.4065,16.4065,16.4065,16.4065,200.0],["2014-03-25",16.4065,16.4065,16.4065,16.4065,0.0],["2014-03-26",16.4065,16.4065,16.4065,16.4065,0.0],["2014-03-27",16.4065,16.4065,16.4065,16.4065,0.0],["2014-03-28",16.4065,16.4065,16.4065,16.4065,0.0],["2014-03-31",16.4065,16.4065,16.4065,16.4065,0.0],["2014-04-01",16.4065,16.4065,16.4065,16.4065,0.0],["2014-04-02",16.4065,16.4065,16.4065,16.4065,0.0],["2014-04-03",16.6521,16.6521,16.6521,16.6521,400.0],["2014-04-04",16.6521,16.6521,16.6521,16.6521,0.0],["2014-04-07",16.6521,16.6521,16.6521,16.6521,0.0],["2014-04-08",16.6521,16.6521,16.6521,16.6521,0.0],["2014-04-09",16.9383,16.9383,16.9383,16.9383,0.0],["2014-04-10",16.9383,16.9383,16.9383,16.9383,0.0],["2014-04-11",16.9383,16.9383,16.9383,16.9383,0.0],["2014-04-14",16.9383,16.9383,16.9383,16.9383,0.0],["2014-04-15",16.9383,16.9383,16.9383,16.9383,0.0],["2014-04-16",16.9383,16.9383,16.9383,16.9383,0.0],["2014-04-17",16.9383,16.9383,16.9383,16.9383,0.0],["2014-04-21",16.9383,16.9383,16.9383,16.9383,0.0],["2014-04-22",16.9383,16.9383,16.9383,16.9383,0.0],["2014-04-23",16.9383,16.9383,16.9383,16.9383,0.0],["2014-04-24",16.9383,16.9383,16.9383,16.9383,0.0],["2014-04-25",16.9383,16.9383,16.9383,16.9383,0.0],["2014-04-28",14.7375,15.0278,14.7375,15.0278,500.0],["2014-04-29",15.0278,15.0278,15.0278,15.0278,0.0],["2014-04-30",14.994,14.994,14.994,14.994,200.0],["2014-05-01",14.994,14.994,14.994,14.994,0.0],["2014-05-02",14.994,14.994,14.994,14.994,0.0],["2014-05-05",14.994,14.994,14.994,14.994,0.0],["2014-05-06",14.994,14.994,14.994,14.994,0.0],["2014-05-07",14.994,14.994,14.994,14.994,0.0],["2014-05-08",14.994,14.994,14.994,14.994,0.0],["2014-05-09",14.994,14.994,14.994,14.994,0.0],["2014-05-12",14.994,14.994,14.994,14.994,0.0],["2014-05-13",14.994,14.994,14.994,14.994,0.0],["2014-05-14",14.994,14.994,14.994,14.994,0.0],["2014-05-15",15.3721,15.3721,15.3721,15.3721,100.0],["2014-05-16",15.3721,15.3721,15.3721,15.3721,0.0],["2014-05-19",15.3721,15.3721,15.3721,15.3721,0.0],["2014-05-20",15.3721,15.3721,15.3721,15.3721,0.0],["2014-05-21",15.3721,15.3721,15.3721,15.3721,0.0],["2014-05-22",15.3721,15.3721,15.3721,15.3721,0.0],["2014-05-23",16.0404,16.0404,16.0404,16.0404,1400.0],["2014-05-27",16.1755,16.1755,16.1755,16.1755,500.0],["2014-05-28",15.9324,15.9324,15.9324,15.9324,1500.0],["2014-05-29",15.9324,15.9324,15.9324,15.9324,0.0],["2014-05-30",15.9324,15.9324,15.9324,15.9324,0.0],["2014-06-02",15.9324,15.9324,15.9324,15.9324,0.0],["2014-06-03",15.9324,15.9324,15.9324,15.9324,0.0],["2014-06-04",15.9324,15.9324,15.9324,15.9324,0.0],["2014-06-05",15.9324,15.9324,15.9324,15.9324,0.0],["2014-06-06",15.9324,15.9324,15.9324,15.9324,0.0],["2014-06-09",15.9324,15.9324,15.9324,15.9324,0.0],["2014-06-10",15.9324,15.9324,15.9324,15.9324,0.0],["2014-06-11",15.9324,15.9324,15.9324,15.9324,0.0],["2014-06-12",15.9324,15.9324,15.9324,15.9324,0.0],["2014-06-13",15.9324,15.9324,15.9324,15.9324,0.0],["2014-06-16",15.9324,15.9324,15.9324,15.9324,0.0],["2014-06-17",15.9324,15.9324,15.9324,15.9324,0.0],["2014-06-18",15.9324,15.9324,15.9324,15.9324,0.0],["2014-06-19",15.9324,15.9324,15.9324,15.9324,0.0],["2014-06-20",15.9324,15.9324,15.9324,15.9324,0.0],["2014-06-23",15.9324,15.9324,15.9324,15.9324,0.0],["2014-06-24",15.9324,15.9324,15.9324,15.9324,0.0],["2014-06-25",15.9324,15.9324,15.9324,15.9324,0.0],["2014-06-26",15.9324,15.9324,15.9324,15.9324,0.0],["2014-06-27",15.9324,15.9324,15.9324,15.9324,0.0],["2014-06-30",15.2776,15.2776,15.2776,15.2776,100.0],["2014-07-01",15.2776,15.2776,15.2776,15.2776,0.0],["2014-07-02",15.2776,15.2776,15.2776,15.2776,0.0],["2014-07-03",15.2776,15.2776,15.2776,15.2776,0.0],["2014-07-07",15.2776,15.2776,15.2776,15.2776,0.0],["2014-07-08",13.7991,13.7991,13.7991,13.7991,200.0],["2014-07-09",13.7991,13.7991,13.7991,13.7991,0.0],["2014-07-10",13.7991,13.7991,13.7991,13.7991,300.0],["2014-07-11",13.9679,13.9679,13.9679,13.9679,4400.0],["2014-07-14",13.9679,13.9679,13.9679,13.9679,0.0],["2014-07-15",13.9679,13.9679,13.9679,13.9679,0.0],["2014-07-16",13.9679,13.9679,13.9679,13.9679,0.0],["2014-07-17",13.9679,13.9679,13.9679,13.9679,0.0],["2014-07-18",13.9679,13.9679,13.9679,13.9679,0.0],["2014-07-21",13.9679,13.9679,13.9679,13.9679,0.0],["2014-07-22",13.9679,13.9679,13.9679,13.9679,0.0],["2014-07-23",13.9679,13.9679,13.9679,13.9679,0.0],["2014-07-24",13.9679,13.9679,13.9679,13.9679,0.0],["2014-07-25",13.9679,13.9679,13.9679,13.9679,0.0],["2014-07-28",13.9679,13.9679,13.9679,13.9679,0.0],["2014-07-29",13.9679,13.9679,13.9679,13.9679,0.0],["2014-07-30",13.9679,13.9679,13.9679,13.9679,0.0],["2014-07-31",13.9679,13.9679,13.9679,13.9679,0.0],["2014-08-01",13.9679,13.9679,13.9679,13.9679,0.0],["2014-08-04",13.9679,13.9679,13.9679,13.9679,0.0],["2014-08-05",15.1426,15.1426,15.1426,15.1426,1000.0],["2014-08-06",15.1426,15.1426,15.1426,15.1426,0.0],["2014-08-07",15.1426,15.1426,15.1426,15.1426,0.0],["2014-08-08",15.1426,15.1426,15.1426,15.1426,0.0],["2014-08-11",15.1426,15.1426,15.1426,15.1426,0.0],["2014-08-12",14.4202,14.4202,14.4202,14.4202,100.0],["2014-08-13",14.481,14.481,14.481,14.481,2200.0],["2014-08-14",14.481,14.481,14.481,14.481,0.0],["2014-08-15",14.481,14.481,14.481,14.481,0.0],["2014-08-18",14.481,14.481,14.481,14.481,0.0],["2014-08-19",14.481,14.481,14.481,14.481,0.0],["2014-08-20",14.535,14.535,14.535,14.535,100.0],["2014-08-21",14.535,14.535,14.535,14.535,0.0],["2014-08-22",14.5687,14.5687,14.5687,14.5687,100.0],["2014-08-25",14.5687,14.5687,14.5687,14.5687,0.0],["2014-08-26",14.5687,14.5687,14.5687,14.5687,0.0],["2014-08-27",14.5687,14.5687,14.5687,14.5687,0.0],["2014-08-28",14.5687,14.5687,14.5687,14.5687,0.0],["2014-08-29",14.5687,14.5687,14.5687,14.5687,0.0],["2014-09-02",14.5687,14.5687,14.5687,14.5687,0.0],["2014-09-03",14.5687,14.5687,14.5687,14.5687,0.0],["2014-09-04",14.5687,14.5687,14.5687,14.5687,0.0],["2014-09-05",14.5687,14.5687,14.5687,14.5687,0.0],["2014-09-08",15.5949,15.5949,15.5949,15.5949,300.0],["2014-09-09",15.5949,15.5949,15.5949,15.5949,0.0],["2014-09-10",15.5949,15.5949,15.5949,15.5949,0.0],["2014-09-11",15.5949,15.5949,15.5949,15.5949,0.0],["2014-09-12",15.5949,15.5949,15.5949,15.5949,0.0],["2014-09-15",15.5949,15.5949,15.5949,15.5949,0.0],["2014-09-16",15.5949,15.5949,15.5949,15.5949,0.0],["2014-09-17",15.5949,15.5949,15.5949,15.5949,0.0],["2014-09-18",15.5949,15.5949,15.5949,15.5949,0.0],["2014-09-19",15.5949,15.5949,15.5949,15.5949,0.0],["2014-09-22",15.4193,15.4193,15.3856,15.3856,2200.0],["2014-09-23",15.3856,15.3856,15.3856,15.3856,0.0],["2014-09-24",14.3122,14.3122,14.3122,14.3122,14000.0],["2014-09-25",14.3122,14.3122,14.3122,14.3122,0.0],["2014-09-26",14.3122,14.3122,14.3122,14.3122,0.0],["2014-09-29",14.3122,14.3122,14.3122,14.3122,0.0],["2014-09-30",14.3122,14.3122,14.3122,14.3122,0.0],["2014-10-01",14.4444,14.4444,14.4444,14.4444,0.0],["2014-10-02",14.4444,14.4444,14.4444,14.4444,0.0],["2014-10-03",14.4444,14.4444,14.4444,14.4444,0.0],["2014-10-06",14.4444,14.4444,14.4444,14.4444,0.0],["2014-10-07",14.4444,14.4444,14.4444,14.4444,0.0],["2014-10-08",14.4444,14.4444,14.4444,14.4444,0.0],["2014-10-09",14.4444,14.4444,14.4444,14.4444,0.0],["2014-10-10",13.1907,13.1907,13.1907,13.1907,3000.0],["2014-10-13",13.1907,13.1907,13.1907,13.1907,0.0],["2014-10-14",13.3951,13.3951,13.3951,13.3951,300.0],["2014-10-15",13.3951,13.3951,13.3951,13.3951,0.0],["2014-10-16",13.3951,13.3951,13.3951,13.3951,0.0],["2014-10-17",13.3951,13.3951,13.3951,13.3951,0.0],["2014-10-20",13.3951,13.3951,13.3951,13.3951,0.0],["2014-10-21",13.3951,13.3951,13.3951,13.3951,0.0],["2014-10-22",13.3951,13.3951,13.3951,13.3951,0.0],["2014-10-23",13.3951,13.3951,13.3951,13.3951,0.0],["2014-10-24",13.3951,13.3951,13.3951,13.3951,0.0],["2014-10-27",13.3951,13.3951,13.3951,13.3951,0.0],["2014-10-28",13.3951,13.3951,13.3951,13.3951,0.0],["2014-10-29",13.3951,13.3951,13.3951,13.3951,0.0],["2014-10-30",13.3951,13.3951,13.3951,13.3951,0.0],["2014-10-31",13.9265,13.9265,13.9265,13.9265,1000.0],["2014-11-03",13.9265,13.9265,13.9265,13.9265,0.0],["2014-11-04",13.9265,13.9265,13.9265,13.9265,0.0],["2014-11-05",13.9265,13.9265,13.9265,13.9265,0.0],["2014-11-06",13.9265,13.9265,13.9265,13.9265,0.0],["2014-11-07",13.9265,13.9265,13.9265,13.9265,0.0],["2014-11-10",13.9265,13.9265,13.9265,13.9265,0.0],["2014-11-11",13.9947,13.9947,13.9947,13.9947,100.0],["2014-11-12",13.9947,13.9947,13.9947,13.9947,0.0],["2014-11-13",13.9947,13.9947,13.9947,13.9947,0.0],["2014-11-14",13.9947,13.9947,13.9947,13.9947,0.0],["2014-11-17",13.9947,13.9947,13.9947,13.9947,0.0],["2014-11-18",13.9947,13.9947,13.9947,13.9947,0.0],["2014-11-19",13.9947,13.9947,13.9947,13.9947,0.0],["2014-11-20",13.9947,13.9947,13.9947,13.9947,0.0],["2014-11-21",13.9947,13.9947,13.9947,13.9947,0.0],["2014-11-24",13.9947,13.9947,13.9947,13.9947,0.0],["2014-11-25",13.9947,13.9947,13.9947,13.9947,0.0],["2014-11-26",13.9947,13.9947,13.9947,13.9947,0.0],["2014-11-28",13.9947,13.9947,13.9947,13.9947,0.0],["2014-12-01",13.9947,13.9947,13.9947,13.9947,0.0],["2014-12-02",13.9947,13.9947,13.9947,13.9947,0.0],["2014-12-03",15.2892,15.2892,15.2892,15.2892,100.0],["2014-12-04",15.2892,15.2892,15.2892,15.2892,0.0],["2014-12-05",15.2892,15.2892,15.2892,15.2892,0.0],["2014-12-08",16.0523,16.0523,16.0523,16.0523,1900.0],["2014-12-09",16.0523,16.0523,16.0523,16.0523,0.0],["2014-12-10",16.0523,16.0523,16.0523,16.0523,0.0],["2014-12-11",15.8002,15.8002,15.8002,15.8002,2400.0],["2014-12-12",15.7048,15.7048,15.7048,15.7048,600.0],["2014-12-15",15.5958,15.5958,15.5958,15.5958,1000.0],["2014-12-16",15.5958,15.5958,15.5958,15.5958,0.0],["2014-12-17",15.5958,15.5958,15.5958,15.5958,0.0],["2014-12-18",14.8736,14.8736,14.8736,14.8736,2000.0],["2014-12-19",14.8736,14.8736,14.8736,14.8736,0.0],["2014-12-22",14.8736,14.8736,14.8736,14.8736,0.0],["2014-12-23",14.8736,14.8736,14.8736,14.8736,0.0],["2014-12-24",14.8532,14.8532,14.8532,14.8532,2600.0],["2014-12-26",14.8532,14.8532,14.8532,14.8532,0.0],["2014-12-29",15.2483,15.2483,15.2483,15.2483,100.0],["2014-12-30",15.2483,15.2483,15.2483,15.2483,0.0],["2014-12-31",15.3437,15.3437,15.3437,15.3437,700.0],["2015-01-02",15.3437,15.3437,15.3437,15.3437,0.0],["2015-01-05",15.3437,15.3437,15.3437,15.3437,0.0],["2015-01-06",15.3437,15.3437,15.3437,15.3437,0.0],["2015-01-07",14.8327,14.8327,14.8327,14.8327,500.0],["2015-01-08",14.8327,14.8327,14.8327,14.8327,0.0],["2015-01-09",14.8327,14.8327,14.8327,14.8327,0.0],["2015-01-12",14.8327,14.8327,14.8327,14.8327,0.0],["2015-01-13",14.8327,14.8327,14.8327,14.8327,0.0],["2015-01-14",14.8327,14.8327,14.8327,14.8327,0.0],["2015-01-15",14.8327,14.8327,14.8327,14.8327,0.0],["2015-01-16",14.8327,14.8327,14.8327,14.8327,0.0],["2015-01-20",14.8327,14.8327,14.8327,14.8327,0.0],["2015-01-21",14.8327,14.8327,14.8327,14.8327,0.0],["2015-01-22",14.8327,14.8327,14.8327,14.8327,0.0],["2015-01-23",14.8327,14.8327,14.8327,14.8327,0.0],["2015-01-26",14.8327,14.8327,14.8327,14.8327,0.0],["2015-01-27",14.8327,14.8327,14.8327,14.8327,0.0],["2015-01-28",16.5361,16.5361,16.5361,16.5361,600.0],["2015-01-29",16.5361,16.5361,16.5361,16.5361,0.0],["2015-01-30",16.5361,16.5361,16.5361,16.5361,0.0],["2015-02-02",16.5361,16.5361,16.5361,16.5361,0.0],["2015-02-03",16.5361,16.5361,16.5361,16.5361,0.0],["2015-02-04",16.5361,16.5361,16.5361,16.5361,0.0],["2015-02-05",16.5361,16.5361,16.5361,16.5361,0.0],["2015-02-06",16.5361,16.5361,16.5361,16.5361,0.0],["2015-02-09",16.5361,16.5361,16.5361,16.5361,0.0],["2015-02-10",16.5361,16.5361,16.5361,16.5361,0.0],["2015-02-11",17.9532,17.9532,17.9532,17.9532,300.0],["2015-02-12",18.9071,19.1047,18.9071,19.1047,1900.0],["2015-02-13",19.1047,19.1047,19.1047,19.1047,0.0],["2015-02-17",18.5596,18.5596,18.5596,18.5596,300.0],["2015-02-18",18.5596,18.5596,18.5596,18.5596,0.0],["2015-02-19",18.7845,18.7845,18.7845,18.7845,100.0],["2015-02-20",18.7845,18.7845,18.7845,18.7845,0.0],["2015-02-23",18.7845,18.7845,18.7845,18.7845,0.0],["2015-02-24",18.7845,18.7845,18.7845,18.7845,0.0],["2015-02-25",18.7845,18.7845,18.7845,18.7845,0.0],["2015-02-26",18.7845,18.7845,18.7845,18.7845,0.0],["2015-02-27",19.3364,19.3364,19.3364,19.3364,700.0],["2015-03-02",19.3364,19.3364,19.3364,19.3364,0.0],["2015-03-03",19.3364,19.3364,19.3364,19.3364,0.0],["2015-03-04",19.3364,19.3364,19.3364,19.3364,0.0],["2015-03-05",19.3364,19.3364,19.3364,19.3364,0.0],["2015-03-06",19.1047,19.1047,19.1047,19.1047,200.0],["2015-03-09",19.1047,19.1047,19.1047,19.1047,0.0],["2015-03-10",19.1047,19.1047,19.1047,19.1047,0.0],["2015-03-11",18.9889,18.9889,18.9889,18.9889,100.0],["2015-03-12",18.9889,18.9889,18.9889,18.9889,0.0],["2015-03-13",18.9889,18.9889,18.9889,18.9889,5400.0],["2015-03-16",18.9889,18.9889,18.9889,18.9889,0.0],["2015-03-17",18.9889,18.9889,18.9889,18.9889,0.0],["2015-03-18",18.9889,18.9889,18.9889,18.9889,0.0],["2015-03-19",18.9889,18.9889,18.9889,18.9889,0.0],["2015-03-20",18.9889,18.9889,18.9889,18.9889,0.0],["2015-03-23",18.9889,18.9889,18.9889,18.9889,0.0],["2015-03-24",18.9889,18.9889,18.9889,18.9889,0.0],["2015-03-25",18.9889,18.9889,18.9889,18.9889,0.0],["2015-03-26",18.621,18.621,18.621,18.621,500.0],["2015-03-27",18.621,18.621,18.621,18.621,0.0],["2015-03-30",19.5748,19.5748,19.5748,19.5748,700.0],["2015-03-31",19.5748,19.5748,19.5748,19.5748,0.0],["2015-04-01",19.5748,19.5748,19.5748,19.5748,0.0],["2015-04-02",20.2153,20.2153,20.2153,20.2153,1200.0],["2015-04-06",20.2153,20.2153,20.2153,20.2153,0.0],["2015-04-07",20.2153,20.2153,20.2153,20.2153,0.0],["2015-04-08",20.2153,20.2153,20.2153,20.2153,0.0],["2015-04-09",20.5133,20.5133,20.5133,20.5133,0.0],["2015-04-10",20.5133,20.5133,20.5133,20.5133,0.0],["2015-04-13",20.5133,20.5133,20.5133,20.5133,0.0],["2015-04-14",21.8822,21.8822,21.8822,21.8822,400.0],["2015-04-15",20.9834,20.9834,20.9834,20.9834,600.0],["2015-04-16",20.9004,20.9004,20.9004,20.9004,1100.0],["2015-04-17",21.5434,21.5434,21.2254,21.2254,1100.0],["2015-04-20",21.2254,21.2254,21.2254,21.2254,0.0],["2015-04-21",21.2254,21.2254,21.2254,21.2254,0.0],["2015-04-22",21.0456,21.0456,21.0456,21.0456,400.0],["2015-04-23",21.0456,21.0456,21.0456,21.0456,0.0],["2015-04-24",21.0456,21.0456,21.0456,21.0456,0.0],["2015-04-27",21.0456,21.0456,21.0456,21.0456,0.0],["2015-04-28",21.2807,21.2807,21.2807,21.2807,2100.0],["2015-04-29",20.5755,20.5755,20.5755,20.5755,2300.0],["2015-04-30",20.6861,20.6861,20.6861,20.6861,1200.0],["2015-05-01",20.6861,20.6861,20.6861,20.6861,0.0],["2015-05-04",20.6861,20.6861,20.6861,20.6861,0.0],["2015-05-05",21.3637,21.3637,21.3637,21.3637,500.0],["2015-05-06",21.3637,21.3637,21.3637,21.3637,0.0],["2015-05-07",21.3637,21.3637,21.3637,21.3637,0.0],["2015-05-08",21.3637,21.3637,21.3637,21.3637,0.0],["2015-05-11",21.3637,21.3637,21.3637,21.3637,0.0],["2015-05-12",21.3637,21.3637,21.3637,21.3637,0.0],["2015-05-13",21.3637,21.3637,21.3637,21.3637,5000.0],["2015-05-14",21.3637,21.3637,21.3637,21.3637,0.0],["2015-05-15",21.3637,21.3637,21.3637,21.3637,0.0],["2015-05-18",21.3637,21.3637,21.3637,21.3637,5000.0],["2015-05-19",21.7854,21.7854,21.6402,21.6402,7000.0],["2015-05-20",21.6402,21.6402,21.6402,21.6402,0.0],["2015-05-21",21.6402,21.6402,21.6402,21.6402,0.0],["2015-05-22",21.6402,21.6402,21.6402,21.6402,0.0],["2015-05-26",21.6402,21.6402,21.6402,21.6402,0.0],["2015-05-27",21.6402,21.6402,21.6402,21.6402,2000.0],["2015-05-28",21.6402,21.6402,21.6402,21.6402,0.0],["2015-05-29",21.6402,21.6402,21.6402,21.6402,0.0],["2015-06-01",21.6402,21.6402,21.6402,21.6402,0.0],["2015-06-02",21.6402,21.6402,21.6402,21.6402,0.0],["2015-06-03",21.6402,21.6402,21.6402,21.6402,0.0],["2015-06-04",21.6402,21.6402,21.6402,21.6402,0.0],["2015-06-05",21.6402,21.6402,21.6402,21.6402,0.0],["2015-06-08",21.6402,21.6402,21.6402,21.6402,0.0],["2015-06-09",21.6402,21.6402,21.6402,21.6402,0.0],["2015-06-10",20.3543,20.3543,20.3543,20.3543,300.0],["2015-06-11",20.3543,20.3543,20.3543,20.3543,0.0],["2015-06-12",20.3543,20.3543,20.3543,20.3543,4300.0],["2015-06-15",20.3543,20.3543,20.3543,20.3543,0.0],["2015-06-16",20.3543,20.3543,20.3543,20.3543,0.0],["2015-06-17",20.3543,20.3543,20.3543,20.3543,0.0],["2015-06-18",20.3543,20.3543,20.3543,20.3543,0.0],["2015-06-19",20.3543,20.3543,20.3543,20.3543,0.0],["2015-06-22",20.3543,20.3543,20.3543,20.3543,0.0],["2015-06-23",20.3543,20.3543,20.3543,20.3543,0.0],["2015-06-24",20.3543,20.3543,20.3543,20.3543,0.0],["2015-06-25",20.3543,20.3543,20.3543,20.3543,0.0],["2015-06-26",20.3543,20.3543,20.3543,20.3543,0.0],["2015-06-29",20.3543,20.3543,20.3543,20.3543,0.0],["2015-06-30",20.3543,20.3543,20.3543,20.3543,0.0],["2015-07-01",20.3543,20.3543,20.3543,20.3543,0.0],["2015-07-02",20.3543,20.3543,20.3543,20.3543,0.0],["2015-07-06",20.3543,20.3543,20.3543,20.3543,0.0],["2015-07-07",20.3543,20.3543,20.3543,20.3543,0.0],["2015-07-08",20.3543,20.3543,20.3543,20.3543,0.0],["2015-07-09",20.3543,20.3543,20.3543,20.3543,0.0],["2015-07-10",20.3543,20.3543,20.3543,20.3543,0.0],["2015-07-13",20.1538,20.1538,20.1538,20.1538,400.0],["2015-07-14",20.1538,20.1538,20.1538,20.1538,0.0],["2015-07-15",20.1538,20.1538,20.1538,20.1538,0.0],["2015-07-16",21.4466,21.4466,21.4466,21.4466,300.0],["2015-07-17",21.4466,21.4466,21.4466,21.4466,0.0],["2015-07-20",21.4466,21.4466,21.4466,21.4466,0.0],["2015-07-21",21.4466,21.4466,21.4466,21.4466,0.0],["2015-07-22",21.4466,21.4466,21.4466,21.4466,0.0],["2015-07-23",21.4466,21.4466,21.4466,21.4466,0.0],["2015-07-24",21.4466,21.4466,21.4466,21.4466,0.0],["2015-07-27",21.4466,21.4466,21.4466,21.4466,0.0],["2015-07-28",21.4466,21.4466,21.4466,21.4466,0.0],["2015-07-29",21.4466,21.4466,21.4466,21.4466,0.0],["2015-07-30",21.4466,21.4466,21.4466,21.4466,0.0],["2015-07-31",21.4466,21.4466,21.4466,21.4466,0.0],["2015-08-03",21.4466,21.4466,21.4466,21.4466,0.0],["2015-08-04",21.4466,21.4466,21.4466,21.4466,0.0],["2015-08-05",21.4466,21.4466,21.4466,21.4466,0.0],["2015-08-06",21.4466,21.4466,21.4466,21.4466,0.0],["2015-08-07",21.4466,21.4466,21.4466,21.4466,0.0],["2015-08-10",21.3982,21.4121,21.3982,21.4121,700.0],["2015-08-11",21.4121,21.4121,21.4121,21.4121,0.0],["2015-08-12",21.4121,21.4121,21.4121,21.4121,0.0],["2015-08-13",21.4121,21.4121,21.4121,21.4121,0.0],["2015-08-14",21.4121,21.4121,21.4121,21.4121,0.0],["2015-08-17",21.4121,21.4121,21.4121,21.4121,0.0],["2015-08-18",21.3568,21.3568,21.3568,21.3568,500.0],["2015-08-19",21.3568,21.3568,21.3568,21.3568,0.0],["2015-08-20",21.3568,21.3568,21.3568,21.3568,0.0],["2015-08-21",21.3568,21.3568,21.3568,21.3568,0.0],["2015-08-24",21.3568,21.3568,21.3568,21.3568,0.0],["2015-08-25",21.3568,21.3568,21.3568,21.3568,0.0],["2015-08-26",19.3034,19.3034,19.3034,19.3034,400.0],["2015-08-27",19.3034,19.3034,19.3034,19.3034,0.0],["2015-08-28",19.3034,19.3034,19.3034,19.3034,0.0],["2015-08-31",19.3034,19.3034,19.3034,19.3034,0.0],["2015-09-01",19.7251,19.7251,19.7251,19.7251,100.0],["2015-09-02",19.7251,19.7251,19.7251,19.7251,0.0],["2015-09-03",20.0086,20.0086,20.0086,20.0086,100.0],["2015-09-04",20.0086,20.0086,20.0086,20.0086,0.0],["2015-09-08",20.0086,20.0086,20.0086,20.0086,0.0],["2015-09-09",20.0086,20.0086,20.0086,20.0086,0.0],["2015-09-10",20.0086,20.0086,20.0086,20.0086,0.0],["2015-09-11",20.0086,20.0086,20.0086,20.0086,0.0],["2015-09-14",20.0086,20.0086,20.0086,20.0086,0.0],["2015-09-15",20.0086,20.0086,20.0086,20.0086,0.0],["2015-09-16",20.0086,20.0086,20.0086,20.0086,0.0],["2015-09-17",20.0086,20.0086,20.0086,20.0086,0.0],["2015-09-18",20.0086,20.0086,20.0086,20.0086,0.0],["2015-09-21",20.0086,20.0086,20.0086,20.0086,0.0],["2015-09-22",20.0086,20.0086,20.0086,20.0086,0.0],["2015-09-23",20.0086,20.0086,20.0086,20.0086,0.0],["2015-09-24",20.0086,20.0086,20.0086,20.0086,0.0],["2015-09-25",20.0086,20.0086,20.0086,20.0086,0.0],["2015-09-28",20.0086,20.0086,20.0086,20.0086,0.0],["2015-09-29",20.0086,20.0086,20.0086,20.0086,0.0],["2015-09-30",20.0086,20.0086,20.0086,20.0086,0.0],["2015-10-01",20.1646,20.1646,20.1646,20.1646,0.0],["2015-10-02",20.1646,20.1646,20.1646,20.1646,0.0],["2015-10-05",20.1646,20.1646,20.1646,20.1646,0.0],["2015-10-06",20.1646,20.1646,20.1646,20.1646,0.0],["2015-10-07",20.1646,20.1646,20.1646,20.1646,0.0],["2015-10-08",20.1646,20.1646,20.1646,20.1646,0.0],["2015-10-09",20.1646,20.1646,20.1646,20.1646,0.0],["2015-10-12",20.1646,20.1646,20.1646,20.1646,0.0],["2015-10-13",20.1646,20.1646,20.1646,20.1646,0.0],["2015-10-14",20.1646,20.1646,20.1646,20.1646,0.0],["2015-10-15",20.1646,20.1646,20.1646,20.1646,0.0],["2015-10-16",20.1646,20.1646,20.1646,20.1646,0.0],["2015-10-19",19.0428,19.0428,19.0428,19.0428,200.0],["2015-10-20",19.0428,19.0428,19.0428,19.0428,0.0],["2015-10-21",19.0428,19.0428,19.0428,19.0428,0.0],["2015-10-22",19.0428,19.0428,19.0428,19.0428,0.0],["2015-10-23",19.0428,19.0428,19.0428,19.0428,0.0],["2015-10-26",19.0428,19.0428,19.0428,19.0428,0.0],["2015-10-27",19.0428,19.0428,19.0428,19.0428,0.0],["2015-10-28",19.0428,19.0428,19.0428,19.0428,0.0],["2015-10-29",19.0428,19.0428,19.0428,19.0428,0.0],["2015-10-30",19.0428,19.0428,19.0428,19.0428,0.0],["2015-11-02",19.0428,19.0428,19.0428,19.0428,0.0],["2015-11-03",19.2101,19.2101,19.2101,19.2101,900.0],["2015-11-04",19.2101,19.2101,19.2101,19.2101,0.0],["2015-11-05",19.2101,19.2101,19.2101,19.2101,0.0],["2015-11-06",19.2101,19.2101,19.2101,19.2101,150000.0],["2015-11-09",19.2101,19.2101,19.2101,19.2101,0.0],["2015-11-10",19.2101,19.2101,19.2101,19.2101,0.0],["2015-11-11",19.2101,19.2101,19.2101,19.2101,0.0],["2015-11-12",19.2101,19.2101,19.2101,19.2101,0.0],["2015-11-13",19.2101,19.2101,19.2101,19.2101,0.0],["2015-11-16",19.1055,19.1055,19.1055,19.1055,100.0],["2015-11-17",19.1055,19.1055,19.1055,19.1055,0.0],["2015-11-18",19.1055,19.1055,19.1055,19.1055,0.0],["2015-11-19",19.1055,19.1055,19.1055,19.1055,0.0],["2015-11-20",19.1055,19.1055,19.1055,19.1055,0.0],["2015-11-23",19.1055,19.1055,19.1055,19.1055,0.0],["2015-11-24",19.1055,19.1055,19.1055,19.1055,0.0],["2015-11-25",18.144,18.144,18.144,18.144,500.0],["2015-11-27",18.144,18.144,18.144,18.144,0.0],["2015-11-30",18.144,18.144,18.144,18.144,0.0],["2015-12-01",18.144,18.144,18.144,18.144,0.0],["2015-12-02",18.144,18.144,18.144,18.144,0.0],["2015-12-03",18.144,18.144,18.144,18.144,0.0],["2015-12-04",18.144,18.144,18.144,18.144,0.0],["2015-12-07",18.144,18.144,18.144,18.144,0.0],["2015-12-08",18.144,18.144,18.144,18.144,0.0],["2015-12-09",17.7608,17.7608,17.7608,17.7608,100.0],["2015-12-10",17.7608,17.7608,17.7608,17.7608,0.0],["2015-12-11",17.7608,17.7608,17.7608,17.7608,0.0],["2015-12-14",17.7608,17.7608,17.7608,17.7608,0.0],["2015-12-15",17.7608,17.7608,17.7608,17.7608,0.0],["2015-12-16",17.7608,17.7608,17.7608,17.7608,0.0],["2015-12-17",17.7608,17.7608,17.7608,17.7608,0.0],["2015-12-18",17.7608,17.7608,17.7608,17.7608,0.0],["2015-12-21",17.7608,17.7608,17.7608,17.7608,0.0],["2015-12-22",17.7608,17.7608,17.7608,17.7608,0.0],["2015-12-23",17.7608,17.7608,17.7608,17.7608,0.0],["2015-12-24",17.7608,17.7608,17.7608,17.7608,0.0],["2015-12-28",17.5796,17.5796,17.5796,17.5796,200.0],["2015-12-29",17.8792,17.8792,17.8792,17.8792,200.0],["2015-12-30",17.8792,17.8792,17.8792,17.8792,0.0],["2015-12-31",17.8792,17.8792,17.8792,17.8792,0.0],["2016-01-04",17.8792,17.8792,17.8792,17.8792,1000.0],["2016-01-05",17.8792,17.8792,17.8792,17.8792,0.0],["2016-01-06",17.8792,17.8792,17.8792,17.8792,0.0],["2016-01-07",17.8792,17.8792,17.8792,17.8792,0.0],["2016-01-08",17.8792,17.8792,17.8792,17.8792,0.0],["2016-01-11",17.8792,17.8792,17.8792,17.8792,0.0],["2016-01-12",17.8792,17.8792,17.8792,17.8792,0.0],["2016-01-13",17.8792,17.8792,17.8792,17.8792,0.0],["2016-01-14",17.0431,17.0431,17.0431,17.0431,200.0],["2016-01-15",17.0431,17.0431,17.0431,17.0431,0.0],["2016-01-19",17.0431,17.0431,17.0431,17.0431,0.0],["2016-01-20",17.0431,17.0431,17.0431,17.0431,0.0],["2016-01-21",16.0258,16.0258,16.0258,16.0258,400.0],["2016-01-22",16.0258,16.0258,16.0258,16.0258,0.0],["2016-01-25",16.0258,16.0258,16.0258,16.0258,0.0],["2016-01-26",16.0258,16.0258,16.0258,16.0258,0.0],["2016-01-27",16.0258,16.0258,16.0258,16.0258,0.0],["2016-01-28",16.0258,16.0258,16.0258,16.0258,0.0],["2016-01-29",16.0258,16.0258,16.0258,16.0258,0.0],["2016-02-01",16.0258,16.0258,16.0258,16.0258,0.0],["2016-02-02",14.9597,14.9597,14.9597,14.9597,3500.0],["2016-02-03",14.9597,14.9597,14.9597,14.9597,0.0],["2016-02-04",14.9597,14.9597,14.9597,14.9597,0.0],["2016-02-05",14.9597,14.9597,14.9597,14.9597,0.0],["2016-02-08",14.6741,14.8274,14.6462,14.8204,4200.0],["2016-02-09",14.8204,14.8204,14.8204,14.8204,0.0],["2016-02-10",16.0676,16.0676,16.0676,16.0676,700.0],["2016-02-11",16.0676,16.0676,16.0676,16.0676,0.0],["2016-02-12",16.5205,16.5205,16.5205,16.5205,100.0],["2016-02-16",16.5205,16.5205,16.5205,16.5205,0.0],["2016-02-17",16.5205,16.5205,16.5205,16.5205,0.0],["2016-02-18",16.5205,16.5205,16.5205,16.5205,0.0],["2016-02-19",16.5205,16.5205,16.5205,16.5205,0.0],["2016-02-22",16.5205,16.5205,16.5205,16.5205,0.0],["2016-02-23",16.4926,16.4926,16.4926,16.4926,100.0],["2016-02-24",16.1025,16.1025,16.1025,16.1025,300.0],["2016-02-25",16.1164,16.1164,16.1164,16.1164,700.0],["2016-02-26",16.1164,16.1164,16.1164,16.1164,0.0],["2016-02-29",16.1164,16.1164,16.1164,16.1164,0.0],["2016-03-01",16.1164,16.1164,16.1164,16.1164,0.0],["2016-03-02",16.1164,16.1164,16.1164,16.1164,0.0],["2016-03-03",16.1164,16.1164,16.1164,16.1164,0.0],["2016-03-04",16.1164,16.1164,16.1164,16.1164,0.0],["2016-03-07",17.0919,17.0919,17.0919,17.0919,200.0],["2016-03-08",17.0919,17.0919,17.0919,17.0919,0.0],["2016-03-09",17.4612,17.5378,17.4612,17.5378,900.0],["2016-03-10",17.5378,17.5378,17.5378,17.5378,0.0],["2016-03-11",17.5378,17.5378,17.5378,17.5378,0.0],["2016-03-14",17.6911,17.6911,17.6911,17.6911,4000.0],["2016-03-15",17.6911,17.6911,17.6911,17.6911,0.0],["2016-03-16",17.6911,17.6911,17.6911,17.6911,0.0],["2016-03-17",17.6911,17.6911,17.6911,17.6911,0.0],["2016-03-18",17.6911,17.6911,17.6911,17.6911,0.0],["2016-03-21",17.7468,17.7608,17.6493,17.6493,2200.0],["2016-03-22",17.2591,17.5099,17.2591,17.4194,3100.0],["2016-03-23",17.6005,17.712,17.5587,17.6632,3000.0],["2016-03-24",17.6632,17.6632,17.6632,17.6632,0.0],["2016-03-28",17.5866,17.5866,17.5866,17.5866,1500.0],["2016-03-29",17.6911,18.1022,17.6911,18.0325,3100.0],["2016-03-30",18.0325,18.0325,18.0325,18.0325,0.0],["2016-03-31",18.1161,18.1161,18.1161,18.1161,500.0],["2016-04-01",18.1161,18.1161,18.1161,18.1161,0.0],["2016-04-04",17.8792,17.9419,17.8444,17.9419,1300.0],["2016-04-05",17.5587,17.5587,17.5587,17.5587,8500.0],["2016-04-06",17.5587,17.5587,17.5587,17.5587,0.0],["2016-04-07",17.5587,17.5587,17.5587,17.5587,0.0],["2016-04-08",18.2764,18.5481,18.1161,18.1161,1900.0],["2016-04-11",18.1161,18.1161,18.1161,18.1161,0.0],["2016-04-12",18.1161,18.1161,18.1161,18.1161,0.0],["2016-04-13",18.1161,18.1161,18.1161,18.1161,0.0],["2016-04-14",18.5011,18.5011,18.5011,18.5011,0.0],["2016-04-15",19.0419,19.0419,19.0419,19.0419,200.0],["2016-04-18",19.0419,19.0419,19.0419,19.0419,0.0],["2016-04-19",19.1486,19.1486,19.1486,19.1486,1000.0],["2016-04-20",19.1486,19.1486,19.1486,19.1486,0.0],["2016-04-21",19.1486,19.1486,19.1486,19.1486,0.0],["2016-04-22",19.0917,19.0917,19.0917,19.0917,600.0],["2016-04-25",19.0917,19.0917,19.0917,19.0917,0.0],["2016-04-26",19.0917,19.0917,19.0917,19.0917,0.0],["2016-04-27",19.0917,19.0917,19.0917,19.0917,0.0],["2016-04-28",19.0917,19.0917,19.0917,19.0917,0.0],["2016-04-29",19.0917,19.0917,19.0917,19.0917,0.0],["2016-05-02",19.0917,19.0917,19.0917,19.0917,0.0],["2016-05-03",19.0917,19.0917,19.0917,19.0917,0.0],["2016-05-04",19.0917,19.0917,19.0917,19.0917,0.0],["2016-05-05",19.0917,19.0917,19.0917,19.0917,0.0],["2016-05-06",19.0917,19.0917,19.0917,19.0917,0.0],["2016-05-09",19.0917,19.0917,19.0917,19.0917,0.0],["2016-05-10",19.0917,19.0917,19.0917,19.0917,0.0],["2016-05-11",19.0917,19.0917,19.0917,19.0917,0.0],["2016-05-12",19.0917,19.0917,19.0917,19.0917,0.0],["2016-05-13",19.0917,19.0917,19.0917,19.0917,0.0],["2016-05-16",19.0917,19.0917,19.0917,19.0917,0.0],["2016-05-17",19.0917,19.0917,19.0917,19.0917,0.0],["2016-05-18",19.0917,19.0917,19.0917,19.0917,0.0],["2016-05-19",18.9209,18.9209,18.9209,18.9209,300.0],["2016-05-20",18.9209,18.9209,18.9209,18.9209,0.0],["2016-05-23",18.9209,18.9209,18.9209,18.9209,0.0],["2016-05-24",18.9209,18.9209,18.9209,18.9209,0.0],["2016-05-25",18.9209,18.9209,18.9209,18.9209,0.0],["2016-05-26",19.6965,19.6965,19.6965,19.6965,300.0],["2016-05-27",19.6965,19.6965,19.6965,19.6965,0.0],["2016-05-31",19.6965,19.6965,19.6965,19.6965,0.0],["2016-06-01",19.6965,19.6965,19.6965,19.6965,0.0],["2016-06-02",19.6965,19.6965,19.6965,19.6965,0.0],["2016-06-03",19.6965,19.6965,19.6965,19.6965,0.0],["2016-06-06",19.3763,19.3763,19.3763,19.3763,300.0],["2016-06-07",19.3763,19.3763,19.3763,19.3763,0.0],["2016-06-08",19.3763,19.3763,19.3763,19.3763,0.0],["2016-06-09",19.3763,19.3763,19.3763,19.3763,0.0],["2016-06-10",19.3763,19.3763,19.3763,19.3763,0.0],["2016-06-13",18.8569,18.8569,18.8569,18.8569,185000.0],["2016-06-14",17.206,17.206,17.206,17.206,100.0],["2016-06-15",17.6828,17.7184,17.6828,17.7184,600.0],["2016-06-16",17.7184,17.7184,17.7184,17.7184,0.0],["2016-06-17",17.7184,17.7184,17.7184,17.7184,0.0],["2016-06-20",18.1311,18.1311,18.1311,18.1311,4400.0],["2016-06-21",18.1311,18.1311,18.1311,18.1311,0.0],["2016-06-22",18.1311,18.1311,18.1311,18.1311,0.0],["2016-06-23",18.7003,18.7003,18.7003,18.7003,3800.0],["2016-06-24",16.4304,16.4304,16.224,16.224,2200.0],["2016-06-27",16.224,16.224,16.224,16.224,0.0],["2016-06-28",16.224,16.224,16.224,16.224,0.0],["2016-06-29",16.224,16.224,16.224,16.224,0.0],["2016-06-30",16.224,16.224,16.224,16.224,0.0],["2016-07-01",16.224,16.224,16.224,16.224,0.0],["2016-07-05",16.224,16.224,16.224,16.224,0.0],["2016-07-06",16.224,16.224,16.224,16.224,0.0],["2016-07-07",16.224,16.224,16.224,16.224,0.0],["2016-07-08",16.224,16.224,16.224,16.224,0.0],["2016-07-11",15.9109,15.9181,15.9109,15.9109,900.0],["2016-07-12",15.9109,15.9109,15.9109,15.9109,0.0],["2016-07-13",16.0533,16.0817,16.0533,16.0817,800.0],["2016-07-14",16.2027,16.2027,16.1813,16.1813,900.0],["2016-07-15",16.1813,16.1813,16.1813,16.1813,0.0],["2016-07-18",16.5798,16.5798,16.4375,16.4375,600.0],["2016-07-19",16.4375,16.4375,16.4375,16.4375,0.0],["2016-07-20",16.4375,16.4375,16.4375,16.4375,0.0],["2016-07-21",16.4375,16.4375,16.4375,16.4375,0.0],["2016-07-22",16.4375,16.4375,16.4375,16.4375,0.0],["2016-07-25",16.4375,16.4375,16.4375,16.4375,0.0],["2016-07-26",16.4375,16.4375,16.4375,16.4375,0.0],["2016-07-27",16.4375,16.4375,16.4375,16.4375,0.0],["2016-07-28",16.4375,16.4375,16.4375,16.4375,0.0],["2016-07-29",16.4375,16.4375,16.4375,16.4375,0.0],["2016-08-01",16.4375,16.4375,16.4375,16.4375,0.0],["2016-08-02",16.4375,16.4375,16.4375,16.4375,0.0],["2016-08-03",16.4375,16.4375,16.4375,16.4375,0.0],["2016-08-04",16.4375,16.4375,16.4375,16.4375,0.0],["2016-08-05",16.4375,16.4375,16.4375,16.4375,0.0],["2016-08-08",16.4375,16.4375,16.4375,16.4375,0.0],["2016-08-09",16.4375,16.4375,16.4375,16.4375,0.0],["2016-08-10",16.4375,16.4375,16.4375,16.4375,0.0],["2016-08-11",16.4375,16.4375,16.4375,16.4375,0.0],["2016-08-12",16.4375,16.4375,16.4375,16.4375,0.0],["2016-08-15",16.4375,16.4375,16.4375,16.4375,0.0],["2016-08-16",16.4375,16.4375,16.4375,16.4375,0.0],["2016-08-17",16.4375,16.4375,16.4375,16.4375,0.0],["2016-08-18",16.4375,16.4375,16.4375,16.4375,0.0],["2016-08-19",16.4375,16.4375,16.4375,16.4375,0.0],["2016-08-22",16.4375,16.4375,16.4375,16.4375,0.0],["2016-08-23",16.4375,16.4375,16.4375,16.4375,0.0],["2016-08-24",16.4375,16.4375,16.4375,16.4375,0.0],["2016-08-25",16.4375,16.4375,16.4375,16.4375,0.0],["2016-08-26",16.4375,16.4375,16.4375,16.4375,0.0],["2016-08-29",16.4375,16.4375,16.4375,16.4375,0.0],["2016-08-30",16.4375,16.4375,16.4375,16.4375,0.0],["2016-08-31",16.4375,16.4375,16.4375,16.4375,0.0],["2016-09-01",16.4375,16.4375,16.4375,16.4375,0.0],["2016-09-02",16.4375,16.4375,16.4375,16.4375,0.0],["2016-09-06",18.6648,18.6648,18.6648,18.6648,400.0],["2016-09-07",18.6648,18.6648,18.6648,18.6648,0.0],["2016-09-08",18.6648,18.6648,18.6648,18.6648,0.0],["2016-09-09",18.6648,18.6648,18.6648,18.6648,0.0],["2016-09-12",18.6648,18.6648,18.6648,18.6648,0.0],["2016-09-13",18.6648,18.6648,18.6648,18.6648,0.0],["2016-09-14",18.6648,18.6648,18.6648,18.6648,0.0],["2016-09-15",18.6648,18.6648,18.6648,18.6648,0.0],["2016-09-16",18.6648,18.6648,18.6648,18.6648,0.0],["2016-09-19",18.6648,18.6648,18.6648,18.6648,0.0],["2016-09-20",18.6648,18.6648,18.6648,18.6648,0.0],["2016-09-21",18.6648,18.6648,18.6648,18.6648,0.0],["2016-09-22",18.6648,18.6648,18.6648,18.6648,0.0],["2016-09-23",18.6648,18.6648,18.6648,18.6648,0.0],["2016-09-26",18.6648,18.6648,18.6648,18.6648,0.0],["2016-09-27",18.6648,18.6648,18.6648,18.6648,0.0],["2016-09-28",18.6648,18.6648,18.6648,18.6648,0.0],["2016-09-29",18.8422,18.8422,18.8422,18.8422,4300.0],["2016-09-30",18.8422,18.8422,18.8422,18.8422,0.0],["2016-10-03",18.8422,18.8422,18.8422,18.8422,0.0],["2016-10-04",15.7102,15.7102,15.703,15.703,600.0],["2016-10-05",15.703,15.703,15.703,15.703,0.0],["2016-10-06",15.7389,15.7389,15.7389,15.7389,1300.0],["2016-10-07",15.7389,15.7389,15.7389,15.7389,39100.0],["2016-10-10",15.7389,15.7389,15.7389,15.7389,0.0],["2016-10-11",15.7389,15.7389,15.7389,15.7389,0.0],["2016-10-12",15.7389,15.7389,15.7389,15.7389,0.0],["2016-10-13",15.7389,15.7389,15.7389,15.7389,0.0],["2016-10-14",15.7389,15.7389,15.7389,15.7389,0.0],["2016-10-17",15.7389,15.7389,15.7389,15.7389,0.0],["2016-10-18",15.7389,15.7389,15.7389,15.7389,0.0],["2016-10-19",15.7389,15.7389,15.7389,15.7389,0.0],["2016-10-20",15.7389,15.7389,15.7389,15.7389,0.0],["2016-10-21",15.7389,15.7389,15.7389,15.7389,0.0],["2016-10-24",15.7389,15.7389,15.7389,15.7389,0.0],["2016-10-25",15.7389,15.7389,15.7389,15.7389,0.0],["2016-10-26",15.7389,15.7389,15.7389,15.7389,0.0],["2016-10-27",15.7389,15.7389,15.7389,15.7389,0.0],["2016-10-28",15.7389,15.7389,15.7389,15.7389,0.0],["2016-10-31",15.7389,15.7389,15.7389,15.7389,0.0],["2016-11-01",15.7389,15.7389,15.7389,15.7389,0.0],["2016-11-02",15.7389,15.7389,15.7389,15.7389,0.0],["2016-11-03",15.7389,15.7389,15.7389,15.7389,0.0],["2016-11-04",15.7389,15.7389,15.7389,15.7389,0.0],["2016-11-07",15.7389,15.7389,15.7389,15.7389,0.0],["2016-11-08",15.7389,15.7389,15.7389,15.7389,900.0],["2016-11-09",15.7389,15.7389,15.7389,15.7389,0.0],["2016-11-10",15.7389,15.7389,15.7389,15.7389,0.0],["2016-11-11",15.7389,15.7389,15.7389,15.7389,0.0],["2016-11-14",15.5881,15.5881,15.5881,15.5881,17200.0],["2016-11-15",15.5881,15.5881,15.5881,15.5881,0.0],["2016-11-16",15.5881,15.5881,15.5881,15.5881,0.0],["2016-11-17",15.5881,15.5881,15.5881,15.5881,0.0],["2016-11-18",15.5881,15.5881,15.5881,15.5881,0.0],["2016-11-21",15.5881,15.5881,15.5881,15.5881,0.0],["2016-11-22",15.5881,15.5881,15.5881,15.5881,0.0],["2016-11-23",15.5881,15.5881,15.5881,15.5881,0.0],["2016-11-25",15.5881,15.5881,15.5881,15.5881,0.0],["2016-11-28",15.5881,15.5881,15.5881,15.5881,0.0],["2016-11-29",15.5881,15.5881,15.5881,15.5881,0.0],["2016-11-30",15.5881,15.5881,15.5881,15.5881,0.0],["2016-12-01",15.5881,15.5881,15.5881,15.5881,0.0],["2016-12-02",15.5881,15.5881,15.5881,15.5881,0.0],["2016-12-05",15.5881,15.5881,15.5881,15.5881,0.0],["2016-12-06",15.9544,15.9544,15.9544,15.9544,100.0],["2016-12-07",15.9544,15.9544,15.9544,15.9544,0.0],["2016-12-08",17.0248,17.0248,17.0248,17.0248,900.0],["2016-12-09",17.0248,17.0248,17.0248,17.0248,0.0],["2016-12-12",17.0248,17.0248,17.0248,17.0248,0.0],["2016-12-13",17.0248,17.0248,17.0248,17.0248,0.0],["2016-12-14",16.3567,16.3567,16.3567,16.3567,200.0],["2016-12-15",16.3567,16.3567,16.3567,16.3567,0.0],["2016-12-16",16.3567,16.3567,16.3567,16.3567,0.0],["2016-12-19",16.3567,16.3567,16.3567,16.3567,0.0],["2016-12-20",16.3567,16.3567,16.3567,16.3567,0.0],["2016-12-21",16.3567,16.3567,16.3567,16.3567,0.0],["2016-12-22",16.3567,16.3567,16.3567,16.3567,0.0],["2016-12-23",16.3567,16.3567,16.3567,16.3567,0.0],["2016-12-27",16.3567,16.3567,16.3567,16.3567,0.0],["2016-12-28",16.3567,16.3567,16.3567,16.3567,32400.0],["2016-12-29",16.3567,16.3567,16.3567,16.3567,3400.0],["2016-12-30",16.3567,16.3567,16.3567,16.3567,0.0],["2017-01-03",16.3567,16.3567,16.3567,16.3567,0.0],["2017-01-04",16.3567,16.3567,16.3567,16.3567,0.0],["2017-01-05",17.5348,17.5348,17.5348,17.5348,19500.0],["2017-01-06",17.5348,17.5348,17.5348,17.5348,0.0],["2017-01-09",17.5348,17.5348,17.5348,17.5348,0.0],["2017-01-10",17.5348,17.5348,17.5348,17.5348,0.0],["2017-01-11",17.5348,17.5348,17.5348,17.5348,0.0],["2017-01-12",17.5348,17.5348,17.5348,17.5348,0.0],["2017-01-13",18.5333,18.5333,18.5333,18.5333,100.0],["2017-01-17",18.5333,18.5333,18.5333,18.5333,0.0],["2017-01-18",18.5333,18.5333,18.5333,18.5333,0.0],["2017-01-19",18.5333,18.5333,18.5333,18.5333,0.0],["2017-01-20",19.1008,19.1008,19.1008,19.1008,200.0],["2017-01-23",19.5605,19.5605,19.5605,19.5605,3600.0],["2017-01-24",19.5605,19.5605,19.5605,19.5605,0.0],["2017-01-25",19.5605,19.5605,19.5605,19.5605,0.0],["2017-01-26",19.5605,19.5605,19.5605,19.5605,0.0],["2017-01-27",19.5605,19.5605,19.5605,19.5605,0.0],["2017-01-30",19.5605,19.5605,19.5605,19.5605,0.0],["2017-01-31",18.8206,18.8206,18.8063,18.8063,1800.0],["2017-02-01",18.7273,18.7273,18.7273,18.7273,300.0],["2017-02-02",18.7273,18.7273,18.7273,18.7273,0.0],["2017-02-03",18.7273,18.7273,18.7273,18.7273,0.0],["2017-02-06",18.7273,18.7273,18.7273,18.7273,0.0],["2017-02-07",19.108,19.108,19.108,19.108,100.0],["2017-02-08",19.108,19.108,19.108,19.108,0.0],["2017-02-09",18.9284,18.9284,18.9284,18.9284,1000.0],["2017-02-10",18.9643,19.2445,18.9643,19.2445,22700.0],["2017-02-13",19.2445,19.2445,19.2445,19.2445,19800.0],["2017-02-14",19.108,19.108,19.108,19.108,59000.0],["2017-02-15",19.2085,19.3091,19.2085,19.3091,11900.0],["2017-02-16",19.6611,19.6611,19.6611,19.6611,2000.0],["2017-02-17",19.6611,19.6611,19.6611,19.6611,0.0],["2017-02-21",19.6611,19.6611,19.6611,19.6611,0.0],["2017-02-22",19.6611,19.6611,19.6611,19.6611,1000.0],["2017-02-23",19.6611,19.6611,19.6611,19.6611,0.0],["2017-02-24",19.1295,19.2229,19.1295,19.2229,300.0],["2017-02-27",19.2229,19.2229,19.2229,19.2229,0.0],["2017-02-28",19.2229,19.2229,19.2229,19.2229,19500.0],["2017-03-01",19.2229,19.2229,19.2229,19.2229,0.0],["2017-03-02",19.0505,19.0505,19.0505,19.0505,1400.0],["2017-03-03",19.1223,19.3163,19.1223,19.3163,1200.0],["2017-03-06",19.3163,19.3163,19.3163,19.3163,0.0],["2017-03-07",19.3163,19.3163,19.3163,19.3163,0.0],["2017-03-08",19.3163,19.3163,19.3163,19.3163,0.0],["2017-03-09",19.1439,19.1439,19.1295,19.1295,4400.0],["2017-03-10",19.1223,19.1223,19.1223,19.1223,1400.0],["2017-03-13",19.3881,19.3881,19.3881,19.3881,300.0],["2017-03-14",19.3881,19.3881,19.3881,19.3881,0.0],["2017-03-15",19.1583,19.1583,19.1583,19.1583,600.0],["2017-03-16",19.1583,19.1583,19.1583,19.1583,0.0],["2017-03-17",19.1583,19.1583,19.1583,19.1583,0.0],["2017-03-20",19.1583,19.1583,19.1583,19.1583,0.0],["2017-03-21",19.5965,19.5965,19.2947,19.2947,20100.0],["2017-03-22",19.2947,19.2947,19.2947,19.2947,0.0],["2017-03-23",19.2947,19.2947,19.2947,19.2947,0.0],["2017-03-24",18.9859,19.0792,18.9859,18.9859,1600.0],["2017-03-27",18.7057,18.7057,18.7057,18.7057,100.0],["2017-03-28",19.266,19.424,19.266,19.424,2500.0],["2017-03-29",19.1726,19.2085,18.8853,19.1008,1200.0],["2017-03-30",19.3666,19.3809,19.3666,19.3809,111300.0],["2017-03-31",19.029,19.029,19.029,19.029,1400.0],["2017-04-03",19.029,19.029,19.029,19.029,0.0],["2017-04-04",19.029,19.029,19.029,19.029,0.0],["2017-04-05",19.029,19.029,19.029,19.029,0.0],["2017-04-06",19.029,19.029,19.029,19.029,0.0],["2017-04-07",19.029,19.029,19.029,19.029,0.0],["2017-04-10",19.029,19.029,19.029,19.029,0.0],["2017-04-11",19.029,19.029,19.029,19.029,0.0],["2017-04-12",18.483,18.483,18.483,18.483,900.0],["2017-04-13",18.483,18.483,18.483,18.483,0.0],["2017-04-17",18.483,18.483,18.483,18.483,0.0],["2017-04-18",18.3465,18.3465,18.3465,18.3465,200.0],["2017-04-19",18.3465,18.3465,18.3465,18.3465,1500.0],["2017-04-20",18.8007,18.8007,18.8007,18.8007,1100.0],["2017-04-21",18.8007,18.8007,18.8007,18.8007,0.0],["2017-04-24",18.8007,18.8007,18.8007,18.8007,0.0],["2017-04-25",18.8007,18.8007,18.8007,18.8007,0.0],["2017-04-26",19.8902,19.8902,19.8902,19.8902,100.0],["2017-04-27",19.6767,19.6767,19.6767,19.6767,100.0],["2017-04-28",19.6767,19.6767,19.6767,19.6767,0.0],["2017-05-01",19.6767,19.6767,19.6767,19.6767,0.0],["2017-05-02",19.6767,19.6767,19.6767,19.6767,0.0],["2017-05-03",20.1773,20.1773,20.1773,20.1773,500.0],["2017-05-04",20.1773,20.1773,20.1773,20.1773,8300.0],["2017-05-05",20.1773,20.1773,20.1773,20.1773,2100.0],["2017-05-08",20.1773,20.1773,20.1773,20.1773,0.0],["2017-05-09",20.7883,20.7883,20.7883,20.7883,300.0],["2017-05-10",20.7883,20.7883,20.7883,20.7883,0.0],["2017-05-11",20.7883,20.7883,20.7883,20.7883,0.0],["2017-05-12",20.7883,20.7883,20.7883,20.7883,0.0],["2017-05-15",20.7883,20.7883,20.7883,20.7883,0.0],["2017-05-16",20.619,20.8324,20.619,20.8324,1000.0],["2017-05-17",20.8324,20.8324,20.8324,20.8324,0.0],["2017-05-18",20.8324,20.8324,20.8324,20.8324,0.0],["2017-05-19",20.7147,20.7147,20.7147,20.7147,600.0],["2017-05-22",20.538,20.538,20.538,20.538,500.0],["2017-05-23",20.6558,20.6558,20.6558,20.6558,1500.0],["2017-05-24",20.6558,20.6558,20.6558,20.6558,0.0],["2017-05-25",20.5527,20.5527,20.5527,20.5527,400.0],["2017-05-26",20.5748,20.5748,20.5748,20.5748,1100.0],["2017-05-30",20.5748,20.5748,20.5748,20.5748,0.0],["2017-05-31",20.5748,20.5748,20.5748,20.5748,0.0],["2017-06-01",20.5748,20.5748,20.5748,20.5748,0.0],["2017-06-02",20.5748,20.5748,20.5748,20.5748,0.0],["2017-06-05",21.0533,21.0901,20.8545,21.0901,1300.0],["2017-06-06",21.0901,21.0901,21.0901,21.0901,0.0],["2017-06-07",21.0901,21.0901,21.0901,21.0901,0.0],["2017-06-08",20.5527,20.5527,20.5527,20.5527,100.0],["2017-06-09",21.2962,21.2962,21.2962,21.2962,200.0],["2017-06-12",21.1784,21.1784,21.1784,21.1784,500.0],["2017-06-13",21.7084,21.7084,21.7084,21.7084,9100.0],["2017-06-14",22.1943,22.1943,22.1943,22.1943,1300.0],["2017-06-15",22.1943,22.1943,22.1943,22.1943,0.0],["2017-06-16",22.1943,22.1943,22.1943,22.1943,0.0],["2017-06-19",22.1943,22.1943,22.1943,22.1943,0.0],["2017-06-20",22.1943,22.1943,22.1943,22.1943,0.0],["2017-06-21",22.1943,22.1943,22.1943,22.1943,0.0],["2017-06-22",22.1943,22.1943,22.1943,22.1943,0.0],["2017-06-23",22.1943,22.1943,22.1943,22.1943,0.0],["2017-06-26",22.1943,22.1943,22.1943,22.1943,2200.0],["2017-06-27",22.1943,22.1943,22.1943,22.1943,10000.0],["2017-06-28",22.025,22.025,22.025,22.025,4500.0],["2017-06-29",22.025,22.025,22.025,22.025,0.0],["2017-06-30",22.025,22.025,22.025,22.025,0.0],["2017-07-03",22.025,22.025,22.025,22.025,0.0],["2017-07-05",22.7758,22.7758,22.7758,22.7758,300.0],["2017-07-06",22.7758,22.7758,22.7758,22.7758,0.0],["2017-07-07",22.4298,22.4298,22.4298,22.4298,300.0],["2017-07-10",22.4298,22.4298,22.4298,22.4298,0.0],["2017-07-11",22.4298,22.4298,22.4298,22.4298,0.0],["2017-07-12",22.4298,22.4298,22.4298,22.4298,0.0],["2017-07-13",22.4298,22.4298,22.4298,22.4298,0.0],["2017-07-14",22.3047,22.3047,22.3047,22.3047,200.0],["2017-07-17",22.3047,22.3047,22.3047,22.3047,0.0],["2017-07-18",22.3047,22.3047,22.3047,22.3047,0.0],["2017-07-19",22.3047,22.3047,22.3047,22.3047,4500.0],["2017-07-20",22.3047,22.3047,22.3047,22.3047,0.0],["2017-07-21",22.3047,22.3047,22.3047,22.3047,0.0],["2017-07-24",22.3047,22.3047,22.3047,22.3047,0.0],["2017-07-25",22.3047,22.3047,22.3047,22.3047,0.0],["2017-07-26",22.3047,22.3047,22.3047,22.3047,0.0],["2017-07-27",22.3194,22.3194,22.3194,22.3194,500.0],["2017-07-28",22.1059,22.1059,22.1059,22.1059,700.0],["2017-07-31",22.1059,22.1059,22.1059,22.1059,0.0],["2017-08-01",22.1059,22.1059,22.1059,22.1059,0.0],["2017-08-02",21.9734,21.9734,21.9734,21.9734,100.0],["2017-08-03",21.9734,21.9734,21.9734,21.9734,0.0],["2017-08-04",21.9734,21.9734,21.9734,21.9734,0.0],["2017-08-07",21.9734,21.9734,21.9734,21.9734,0.0],["2017-08-08",21.9734,21.9734,21.9734,21.9734,0.0],["2017-08-09",21.9734,21.9734,21.9734,21.9734,0.0],["2017-08-10",21.9734,21.9734,21.9734,21.9734,0.0],["2017-08-11",21.9734,21.9734,21.9734,21.9734,0.0],["2017-08-14",21.5023,21.5023,21.5023,21.5023,900.0],["2017-08-15",21.5023,21.5023,21.5023,21.5023,0.0],["2017-08-16",21.5023,21.5023,21.5023,21.5023,0.0],["2017-08-17",21.5023,21.5023,21.5023,21.5023,3800.0],["2017-08-18",21.5023,21.5023,21.5023,21.5023,133400.0],["2017-08-21",21.8704,21.8704,21.863,21.863,28200.0],["2017-08-22",21.9293,21.9293,21.9293,21.9293,500.0],["2017-08-23",22.025,22.025,21.8336,21.8336,12500.0],["2017-08-24",21.8336,21.8336,21.8336,21.8336,0.0],["2017-08-25",21.8336,21.8336,21.8336,21.8336,0.0],["2017-08-28",21.8336,21.8336,21.8336,21.8336,0.0],["2017-08-29",21.8336,21.8336,21.8336,21.8336,0.0],["2017-08-30",21.8336,21.8336,21.8336,21.8336,0.0],["2017-08-31",21.8336,21.8336,21.8336,21.8336,1300.0],["2017-09-01",22.5991,22.658,22.5991,22.658,600.0],["2017-09-05",22.658,22.658,22.658,22.658,0.0],["2017-09-06",22.658,22.658,22.658,22.658,100.0],["2017-09-07",22.3783,22.3783,22.3783,22.3783,100.0],["2017-09-08",22.5255,22.6139,22.5108,22.6139,1100.0],["2017-09-11",22.8789,22.8789,22.8789,22.8789,8300.0],["2017-09-12",23.3353,23.3353,23.3353,23.3353,100.0],["2017-09-13",23.5782,23.5782,23.5782,23.5782,100.0],["2017-09-14",23.5782,23.5782,23.5782,23.5782,0.0],["2017-09-15",23.5782,23.5782,23.5782,23.5782,0.0],["2017-09-18",23.5782,23.5782,23.5782,23.5782,0.0],["2017-09-19",24.145,24.145,24.145,24.145,100.0],["2017-09-20",24.145,24.145,24.145,24.145,0.0],["2017-09-21",24.145,24.145,24.145,24.145,0.0],["2017-09-22",24.145,24.145,24.145,24.145,0.0],["2017-09-25",24.145,24.145,24.145,24.145,0.0],["2017-09-26",24.145,24.145,24.145,24.145,0.0],["2017-09-27",24.145,24.145,24.145,24.145,0.0],["2017-09-28",24.3462,24.3462,24.3462,24.3462,0.0],["2017-09-29",24.3462,24.3462,24.3462,24.3462,0.0],["2017-10-02",24.3462,24.3462,24.3462,24.3462,0.0],["2017-10-03",24.3462,24.3462,24.3462,24.3462,0.0],["2017-10-04",24.3462,24.3462,24.3462,24.3462,0.0],["2017-10-05",24.3462,24.3462,24.3462,24.3462,0.0],["2017-10-06",24.3462,24.3462,24.3462,24.3462,0.0],["2017-10-09",24.3462,24.3462,24.3462,24.3462,0.0],["2017-10-10",24.3462,24.3462,24.3462,24.3462,0.0],["2017-10-11",21.6369,21.6369,21.6369,21.6369,500.0],["2017-10-12",21.6369,21.6369,21.6369,21.6369,0.0],["2017-10-13",21.6369,21.6369,21.6369,21.6369,0.0],["2017-10-16",21.6369,21.6369,21.6369,21.6369,0.0],["2017-10-17",21.6369,21.6369,21.6369,21.6369,0.0],["2017-10-18",21.6369,21.6369,21.6369,21.6369,0.0],["2017-10-19",21.6369,21.6369,21.6369,21.6369,0.0],["2017-10-20",21.6369,21.6369,21.6369,21.6369,0.0],["2017-10-23",21.6369,21.6369,21.6369,21.6369,0.0],["2017-10-24",21.6369,21.6369,21.6369,21.6369,0.0],["2017-10-25",21.6369,21.6369,21.6369,21.6369,0.0],["2017-10-26",22.112,22.112,22.112,22.112,900.0],["2017-10-27",22.112,22.112,22.112,22.112,0.0],["2017-10-30",22.1936,22.1936,22.1936,22.1936,10000.0],["2017-10-31",22.1936,22.1936,22.1936,22.1936,0.0],["2017-11-01",22.7652,22.7652,22.7652,22.7652,200.0],["2017-11-02",22.7652,22.7652,22.7652,22.7652,0.0],["2017-11-03",22.7652,22.7652,22.7652,22.7652,0.0],["2017-11-06",22.7652,22.7652,22.7652,22.7652,0.0],["2017-11-07",22.7652,22.7652,22.7652,22.7652,0.0],["2017-11-08",22.7652,22.7652,22.7652,22.7652,0.0],["2017-11-09",22.7652,22.7652,22.7652,22.7652,0.0],["2017-11-10",22.7652,22.7652,22.7652,22.7652,0.0],["2017-11-13",22.7652,22.7652,22.7652,22.7652,0.0],["2017-11-14",22.7652,22.7652,22.7652,22.7652,0.0],["2017-11-15",22.7652,22.7652,22.7652,22.7652,0.0],["2017-11-16",22.7652,22.7652,22.7652,22.7652,1000.0],["2017-11-17",22.4311,22.4311,22.4311,22.4311,200.0],["2017-11-20",22.4311,22.4311,22.4311,22.4311,0.0],["2017-11-21",22.4311,22.4311,22.4311,22.4311,0.0],["2017-11-22",22.4311,22.4311,22.4311,22.4311,0.0],["2017-11-24",22.4311,22.4311,22.4311,22.4311,0.0],["2017-11-27",23.4406,23.4406,23.4406,23.4406,200.0],["2017-11-28",23.4406,23.4406,23.4406,23.4406,0.0],["2017-11-29",23.4109,23.4109,23.4109,23.4109,200.0],["2017-11-30",23.4109,23.4109,23.4109,23.4109,0.0],["2017-12-01",23.4109,23.4109,23.4109,23.4109,0.0],["2017-12-04",23.4109,23.4109,23.4109,23.4109,0.0],["2017-12-05",23.4109,23.4109,23.4109,23.4109,0.0],["2017-12-06",23.4109,23.4109,23.4109,23.4109,0.0],["2017-12-07",23.4109,23.4109,23.4109,23.4109,0.0],["2017-12-08",23.4109,23.4109,23.4109,23.4109,0.0],["2017-12-11",23.4109,23.4109,23.4109,23.4109,0.0],["2017-12-12",23.4109,23.4109,23.4109,23.4109,3900.0],["2017-12-13",23.3367,23.3367,23.3367,23.3367,200.0],["2017-12-14",23.3367,23.3367,23.3367,23.3367,0.0],["2017-12-15",23.3367,23.3367,23.3367,23.3367,5000.0],["2017-12-18",23.3367,23.3367,23.3367,23.3367,0.0],["2017-12-19",23.3367,23.3367,23.3367,23.3367,0.0],["2017-12-20",23.3367,23.3367,23.3367,23.3367,0.0],["2017-12-21",23.3367,23.3367,23.3367,23.3367,0.0],["2017-12-22",24.5837,24.695,24.5837,24.695,200.0],["2017-12-26",24.695,24.695,24.695,24.695,0.0],["2017-12-27",24.695,24.695,24.695,24.695,0.0],["2017-12-28",24.606,24.606,24.606,24.606,800.0],["2017-12-29",24.606,24.606,24.606,24.606,0.0],["2018-01-02",24.7099,24.7099,24.7099,24.7099,200.0],["2018-01-03",24.9251,24.9251,24.9251,24.9251,100.0],["2018-01-04",24.9251,24.9251,24.9251,24.9251,3500.0],["2018-01-05",24.9251,24.9251,24.9251,24.9251,1500.0],["2018-01-08",24.4724,24.4724,24.22,24.22,400.0],["2018-01-09",24.22,24.22,24.22,24.22,0.0],["2018-01-10",25.222,25.222,25.222,25.222,200.0],["2018-01-11",25.222,25.222,25.222,25.222,0.0],["2018-01-12",25.222,25.222,25.222,25.222,0.0],["2018-01-16",25.222,25.222,25.222,25.222,0.0],["2018-01-17",25.222,25.222,25.222,25.222,0.0],["2018-01-18",25.222,25.222,25.222,25.222,0.0],["2018-01-19",25.222,25.222,25.222,25.222,0.0],["2018-01-22",25.222,25.222,25.222,25.222,0.0],["2018-01-23",27.4043,27.6492,27.4043,27.6492,2600.0],["2018-01-24",27.6492,27.6492,27.6492,27.6492,0.0],["2018-01-25",27.6492,27.6492,27.6492,27.6492,0.0],["2018-01-26",26.7437,26.7437,26.7437,26.7437,200.0],["2018-01-29",26.7437,26.7437,26.7437,26.7437,0.0],["2018-01-30",26.5655,26.6917,26.5655,26.6917,1400.0],["2018-01-31",26.1202,26.1202,26.1202,26.1202,400.0],["2018-02-01",26.9144,26.9144,26.9144,26.9144,200.0],["2018-02-02",26.9144,26.9144,26.9144,26.9144,24000.0],["2018-02-05",26.1127,26.1127,26.1127,26.1127,400.0],["2018-02-06",25.6303,25.6303,25.6303,25.6303,400.0],["2018-02-07",25.274,25.274,25.274,25.274,1100.0],["2018-02-08",25.274,25.274,25.274,25.274,0.0],["2018-02-09",24.9251,24.9251,24.7099,24.7099,1000.0],["2018-02-12",25.1033,25.2963,25.1033,25.2963,1200.0],["2018-02-13",25.2963,25.2963,25.2963,25.2963,0.0],["2018-02-14",25.2963,25.2963,25.2963,25.2963,0.0],["2018-02-15",25.2963,25.2963,25.2963,25.2963,0.0],["2018-02-16",26.907,26.907,26.907,26.907,100.0],["2018-02-20",27.2484,27.2484,27.2484,27.2484,600.0],["2018-02-21",27.2187,27.2187,27.2187,27.2187,100.0],["2018-02-22",27.2187,27.2187,27.2187,27.2187,0.0],["2018-02-23",26.5507,26.5507,25.8084,26.2389,2300.0],["2018-02-26",25.8604,25.8604,25.8604,25.8604,600.0],["2018-02-27",26.0088,26.0088,26.0088,26.0088,2600.0],["2018-02-28",25.7862,25.7862,25.7862,25.7862,300.0],["2018-03-01",25.8752,25.8752,25.5635,25.5635,300.0],["2018-03-02",25.9049,25.9049,25.0216,25.5338,3200.0],["2018-03-05",25.9643,25.9643,25.9643,25.9643,200.0],["2018-03-06",31.7985,32.6966,31.5238,32.6966,1000.0],["2018-03-07",33.2162,33.2162,32.7337,32.7337,3100.0],["2018-03-08",32.563,32.563,32.5481,32.5481,4100.0],["2018-03-09",32.5481,32.5481,32.5481,32.5481,0.0],["2018-03-12",32.5481,32.5481,32.5481,32.5481,0.0],["2018-03-13",32.5407,32.5407,32.5407,32.5407,5200.0],["2018-03-14",32.5407,32.5407,32.5407,32.5407,0.0],["2018-03-15",32.6001,32.6001,32.5407,32.5407,3400.0],["2018-03-16",32.6743,32.7337,32.6224,32.6224,5200.0],["2018-03-19",32.6224,32.6224,32.6224,32.6224,0.0],["2018-03-20",32.0583,32.0583,32.0583,32.0583,2700.0],["2018-03-21",32.0583,32.0583,32.0583,32.0583,0.0],["2018-03-22",31.6946,31.6946,31.6946,31.6946,300.0],["2018-03-23",31.5461,32.1473,31.5461,32.1473,52700.0],["2018-03-26",31.2343,31.2343,30.9746,30.9746,400.0],["2018-03-27",30.9746,30.9746,30.9746,30.9746,0.0],["2018-03-28",30.3956,30.4179,30.3956,30.4179,1200.0],["2018-03-29",30.4179,30.4179,30.4179,30.4179,0.0],["2018-04-02",30.1729,30.1729,29.6162,29.6162,400.0],["2018-04-03",30.3956,30.3956,30.3956,30.3956,500.0],["2018-04-04",30.8558,31.2269,30.8558,30.8781,6600.0],["2018-04-05",30.8781,30.8781,30.8781,30.8781,0.0],["2018-04-06",30.8781,30.8781,30.8781,30.8781,0.0],["2018-04-09",31.4273,31.4273,31.4273,31.4273,200.0],["2018-04-10",31.4644,31.4644,31.4644,31.4644,500.0],["2018-04-11",31.1007,31.1007,31.1007,31.1007,600.0],["2018-04-12",30.8038,31.0043,30.8038,31.0043,400.0],["2018-04-13",31.7539,31.7539,31.7317,31.7317,300.0],["2018-04-16",31.7317,31.7317,31.7317,31.7317,0.0],["2018-04-17",31.7317,31.7317,31.7317,31.7317,0.0],["2018-04-18",33.038,33.038,33.038,33.038,100.0],["2018-04-19",33.7655,33.7655,33.7655,33.7655,100.0],["2018-04-20",32.7189,32.9193,32.7189,32.9193,27400.0],["2018-04-23",32.9193,32.9193,32.9193,32.9193,0.0],["2018-04-24",31.9172,31.9172,31.9172,31.9172,9100.0],["2018-04-25",31.9172,31.9172,31.9172,31.9172,0.0],["2018-04-26",31.9172,31.9172,31.9172,31.9172,0.0],["2018-04-27",31.5609,31.5609,31.5609,31.5609,100.0],["2018-04-30",31.5609,31.5609,31.5609,31.5609,0.0],["2018-05-01",30.9523,30.9523,30.9523,30.9523,100.0],["2018-05-02",30.9523,30.9523,30.9523,30.9523,0.0],["2018-05-03",30.2843,30.2843,30.2843,30.2843,400.0],["2018-05-04",30.2843,30.2843,30.2843,30.2843,0.0],["2018-05-07",30.2843,30.2843,30.2843,30.2843,0.0],["2018-05-08",30.2843,30.2843,30.2843,30.2843,0.0],["2018-05-09",30.2843,30.2843,30.2843,30.2843,0.0],["2018-05-10",30.2843,30.2843,30.2843,30.2843,0.0],["2018-05-11",30.2843,30.2843,30.2843,30.2843,0.0],["2018-05-14",31.3234,31.3234,31.3234,31.3234,400.0],["2018-05-15",31.3234,31.3234,31.3234,31.3234,0.0],["2018-05-16",29.7201,29.7201,29.7201,29.7201,200.0],["2018-05-17",29.7201,29.7201,29.7201,29.7201,0.0],["2018-05-18",29.7201,29.7201,29.7201,29.7201,0.0],["2018-05-21",29.7201,29.7201,29.7201,29.7201,0.0],["2018-05-22",30.4327,30.4698,30.4327,30.4698,200.0],["2018-05-23",30.4698,30.4698,30.4698,30.4698,100.0],["2018-05-24",30.4698,30.4698,30.4698,30.4698,0.0],["2018-05-25",30.4698,30.4698,30.4698,30.4698,0.0],["2018-05-29",30.4698,30.4698,30.4698,30.4698,0.0],["2018-05-30",30.4698,30.4698,30.4698,30.4698,0.0],["2018-05-31",30.4698,30.4698,30.4698,30.4698,0.0],["2018-06-01",31.1601,31.1601,31.1601,31.1601,400.0],["2018-06-04",29.6162,29.6311,29.6162,29.6311,5300.0],["2018-06-05",29.6311,29.6311,29.6311,29.6311,0.0],["2018-06-06",29.6311,29.6311,29.6311,29.6311,0.0],["2018-06-07",29.6311,29.6311,29.6311,29.6311,0.0],["2018-06-08",29.6311,29.6311,29.6311,29.6311,0.0],["2018-06-11",29.6533,29.6533,29.2228,29.4307,17900.0],["2018-06-12",28.9185,28.9185,28.9185,28.9185,12700.0],["2018-06-13",29.1931,29.1931,29.1931,29.1931,1600.0],["2018-06-14",29.9874,29.9874,29.9874,29.9874,200.0],["2018-06-15",29.9874,29.9874,29.9874,29.9874,0.0],["2018-06-18",29.9874,29.9874,29.9874,29.9874,0.0],["2018-06-19",29.6385,29.6385,29.6385,29.6385,100.0],["2018-06-20",29.9873,29.9873,29.9502,29.9502,4300.0],["2018-06-21",29.9502,29.9502,29.9502,29.9502,0.0],["2018-06-22",29.9502,29.9502,29.9502,29.9502,0.0],["2018-06-25",29.9502,29.9502,29.9502,29.9502,0.0],["2018-06-26",29.9502,29.9502,29.9502,29.9502,0.0],["2018-06-27",29.4232,29.4232,29.4232,29.4232,700.0],["2018-06-28",29.4232,29.4232,29.4232,29.4232,0.0],["2018-06-29",30.0987,30.0987,30.0987,30.0987,300.0],["2018-07-02",30.0987,30.0987,30.0987,30.0987,0.0],["2018-07-03",30.0096,30.0096,30.0096,30.0096,400.0],["2018-07-05",30.0245,30.0245,30.0245,30.0245,200.0],["2018-07-06",30.2917,30.2917,30.2917,30.2917,200.0],["2018-07-09",30.596,30.596,30.596,30.596,100.0],["2018-07-10",30.596,30.596,30.596,30.596,0.0],["2018-07-11",30.596,30.596,30.596,30.596,0.0],["2018-07-12",30.596,30.596,30.596,30.596,0.0],["2018-07-13",30.596,30.596,30.596,30.596,0.0],["2018-07-16",30.6702,30.6702,30.6702,30.6702,100.0],["2018-07-17",30.6702,30.6702,30.6702,30.6702,0.0],["2018-07-18",30.1952,30.1952,30.121,30.121,400.0],["2018-07-19",29.5717,29.5717,29.5717,29.5717,300.0],["2018-07-20",29.5717,29.5717,29.5717,29.5717,0.0],["2018-07-23",29.5717,29.5717,29.5717,29.5717,0.0],["2018-07-24",29.5717,29.5717,29.5717,29.5717,0.0],["2018-07-25",29.5717,29.5717,29.5717,29.5717,0.0],["2018-07-26",29.5717,29.5717,29.5717,29.5717,0.0],["2018-07-27",29.5717,29.5717,29.5717,29.5717,0.0],["2018-07-30",29.5717,29.5717,29.5717,29.5717,0.0],["2018-07-31",30.7148,30.7148,30.7148,30.7148,300.0],["2018-08-01",30.7148,30.7148,30.7148,30.7148,0.0],["2018-08-02",30.3956,30.3956,30.3956,30.3956,200.0],["2018-08-03",30.3956,30.3956,30.3956,30.3956,0.0],["2018-08-06",30.3956,30.3956,30.3956,30.3956,0.0],["2018-08-07",30.3956,30.3956,30.3956,30.3956,0.0],["2018-08-08",30.3956,30.3956,30.3956,30.3956,0.0],["2018-08-09",31.2195,31.2195,31.2195,31.2195,400.0],["2018-08-10",31.2195,31.2195,31.2195,31.2195,0.0],["2018-08-13",31.2195,31.2195,31.2195,31.2195,0.0],["2018-08-14",31.2195,31.2195,31.2195,31.2195,0.0],["2018-08-15",29.5271,29.5271,29.5271,29.5271,100.0],["2018-08-16",29.9651,29.9651,29.9651,29.9651,1000.0],["2018-08-17",29.9651,29.9651,29.9651,29.9651,0.0],["2018-08-20",29.9651,29.9651,29.9651,29.9651,0.0],["2018-08-21",29.9651,29.9651,29.9651,29.9651,0.0],["2018-08-22",29.9651,29.9651,29.9651,29.9651,0.0],["2018-08-23",31.1675,31.1675,31.1675,31.1675,300.0],["2018-08-24",31.1675,31.1675,31.1675,31.1675,0.0],["2018-08-27",31.1675,31.1675,31.1675,31.1675,0.0],["2018-08-28",31.5906,31.65,31.5906,31.65,900.0],["2018-08-29",31.65,31.65,31.65,31.65,0.0],["2018-08-30",31.65,31.65,31.65,31.65,0.0],["2018-08-31",31.65,31.65,31.65,31.65,0.0],["2018-09-04",31.65,31.65,31.65,31.65,0.0],["2018-09-05",31.65,31.65,31.65,31.65,0.0],["2018-09-06",31.65,31.65,31.65,31.65,0.0],["2018-09-07",31.65,31.65,31.65,31.65,0.0],["2018-09-10",31.65,31.65,31.65,31.65,0.0],["2018-09-11",31.65,31.65,31.65,31.65,0.0],["2018-09-12",30.3436,30.3436,30.3436,30.3436,200.0],["2018-09-13",30.3436,30.3436,30.3436,30.3436,0.0],["2018-09-14",30.3436,30.3436,30.3436,30.3436,0.0],["2018-09-17",30.3436,30.3436,30.3436,30.3436,0.0],["2018-09-18",30.3436,30.3436,30.3436,30.3436,0.0],["2018-09-19",30.3436,30.3436,30.3436,30.3436,0.0],["2018-09-20",30.3436,30.3436,30.3436,30.3436,0.0],["2018-09-21",30.3436,30.3436,30.3436,30.3436,0.0],["2018-09-24",30.3436,30.3436,30.3436,30.3436,0.0],["2018-09-25",30.3436,30.3436,30.3436,30.3436,0.0],["2018-09-26",30.3436,30.3436,30.3436,30.3436,0.0],["2018-09-27",30.3436,30.3436,30.3436,30.3436,0.0],["2018-09-28",30.3436,30.3436,30.3436,30.3436,0.0],["2018-10-01",30.3436,30.3436,30.3436,30.3436,0.0],["2018-10-02",30.3436,30.3436,30.3436,30.3436,0.0],["2018-10-03",30.3436,30.3436,30.3436,30.3436,0.0],["2018-10-04",27.8942,27.8942,27.8942,27.8942,100.0],["2018-10-05",27.8942,27.8942,27.8942,27.8942,0.0],["2018-10-08",27.3746,27.7086,27.3746,27.7086,200.0],["2018-10-09",27.7086,27.7086,27.7086,27.7086,0.0],["2018-10-10",27.7086,27.7086,27.7086,27.7086,7000.0],["2018-10-11",24.7173,24.7173,24.7173,24.7173,700.0],["2018-10-12",24.7173,24.7173,24.7173,24.7173,0.0],["2018-10-15",24.7173,24.7173,24.7173,24.7173,0.0],["2018-10-16",24.7173,24.7173,24.7173,24.7173,0.0],["2018-10-17",25.5264,25.5264,25.274,25.274,400.0],["2018-10-18",25.274,25.274,25.274,25.274,0.0],["2018-10-19",25.274,25.274,25.274,25.274,0.0],["2018-10-22",25.274,25.274,25.274,25.274,0.0],["2018-10-23",25.274,25.274,25.274,25.274,0.0],["2018-10-24",23.5074,23.5074,23.5074,23.5074,100.0],["2018-10-25",23.9082,23.9082,23.9082,23.9082,600.0],["2018-10-26",23.9082,23.9082,23.9082,23.9082,0.0],["2018-10-29",24.1829,24.1829,24.1829,24.1829,1000.0],["2018-10-30",23.693,23.693,23.693,23.693,300.0],["2018-10-31",23.693,23.693,23.693,23.693,0.0],["2018-11-01",23.693,23.693,23.693,23.693,0.0],["2018-11-02",23.693,23.693,23.693,23.693,0.0],["2018-11-05",23.693,23.693,23.693,23.693,0.0],["2018-11-06",23.693,23.693,23.693,23.693,0.0],["2018-11-07",24.3387,24.3387,24.3387,24.3387,600.0],["2018-11-08",24.3387,24.3387,24.3387,24.3387,0.0],["2018-11-09",24.3387,24.3387,24.3387,24.3387,0.0],["2018-11-12",21.9784,21.9784,21.9784,21.9784,100.0],["2018-11-13",21.9784,21.9784,21.9784,21.9784,0.0],["2018-11-14",22.5276,22.5276,22.4905,22.4905,400.0],["2018-11-15",21.1173,21.1173,21.1173,21.1173,100.0],["2018-11-16",21.1173,21.1173,21.1173,21.1173,0.0],["2018-11-19",21.1173,21.1173,21.1173,21.1173,0.0],["2018-11-20",20.4196,20.4196,20.4196,20.4196,100.0],["2018-11-21",21.1619,21.1619,21.1619,21.1619,200.0],["2018-11-23",21.1619,21.1619,21.1619,21.1619,400.0],["2018-11-26",20.8501,20.8501,20.8501,20.8501,500.0],["2018-11-27",20.8501,20.8501,20.8501,20.8501,100.0],["2018-11-28",20.8501,20.8501,20.8501,20.8501,0.0],["2018-11-29",20.8501,20.8501,20.8501,20.8501,0.0],["2018-11-30",20.4716,20.5161,20.4567,20.5161,26100.0],["2018-12-03",21.1396,21.1841,21.1396,21.1841,200.0],["2018-12-04",19.8778,19.8778,19.4176,19.4176,300.0],["2018-12-06",19.4176,19.4176,19.4176,19.4176,0.0],["2018-12-07",19.4176,19.4176,19.4176,19.4176,0.0],["2018-12-10",19.4176,19.4176,19.4176,19.4176,0.0],["2018-12-11",19.4176,19.4176,19.4176,19.4176,0.0],["2018-12-12",19.2246,19.2988,19.2246,19.2988,2700.0],["2018-12-13",18.6382,18.6382,18.6382,18.6382,600.0],["2018-12-14",18.6382,18.6382,18.6382,18.6382,0.0],["2018-12-17",18.6382,18.6382,18.6382,18.6382,0.0],["2018-12-18",18.6382,18.6382,18.6382,18.6382,0.0],["2018-12-19",18.6382,18.6382,18.6382,18.6382,0.0],["2018-12-20",19.4101,19.4101,19.4101,19.4101,600.0],["2018-12-21",19.4621,19.5512,19.4621,19.5512,1000.0],["2018-12-24",19.5512,19.5512,19.5512,19.5512,0.0],["2018-12-26",19.7145,19.7145,19.7145,19.7145,6900.0],["2018-12-27",19.7145,19.7145,19.7145,19.7145,0.0],["2018-12-28",19.3656,19.3656,19.3656,19.3656,100.0],["2018-12-31",19.6031,19.6031,19.5437,19.5437,3300.0],["2019-01-02",19.5437,19.5437,19.5437,19.5437,0.0],["2019-01-03",19.5437,19.5437,19.5437,19.5437,0.0],["2019-01-04",20.4493,20.4493,20.4493,20.4493,100.0],["2019-01-07",19.8778,19.8852,19.8703,19.8852,400.0],["2019-01-08",19.8852,19.8852,19.8852,19.8852,0.0],["2019-01-09",19.8852,19.8852,19.8852,19.8852,0.0],["2019-01-10",19.8852,19.8852,19.8852,19.8852,0.0],["2019-01-11",19.8852,19.8852,19.8852,19.8852,900.0],["2019-01-14",20.7982,20.7982,20.7982,20.7982,100.0],["2019-01-15",20.5458,20.5458,20.5458,20.5458,200.0],["2019-01-16",21.0357,21.0357,21.0357,21.0357,200.0],["2019-01-17",21.0134,21.0134,21.006,21.006,200.0],["2019-01-18",21.288,21.288,21.288,21.288,100.0],["2019-01-22",20.3528,20.4641,20.3305,20.4641,2300.0],["2019-01-23",20.7685,20.7685,20.7685,20.7685,100.0],["2019-01-24",20.3231,20.3231,20.3231,20.3231,300.0],["2019-01-25",20.3231,20.3231,20.3231,20.3231,0.0],["2019-01-28",20.3231,20.3231,20.3231,20.3231,0.0],["2019-01-29",22.1713,22.1713,21.9709,21.9709,400.0],["2019-01-30",21.9709,21.9709,21.9709,21.9709,0.0],["2019-01-31",21.7408,21.7408,21.2138,21.2138,10300.0],["2019-02-01",21.2138,21.2138,21.2138,21.2138,0.0],["2019-02-04",21.2138,21.2138,21.2138,21.2138,0.0],["2019-02-05",21.867,22.0452,21.867,21.9338,2600.0],["2019-02-06",22.2678,22.4979,22.1788,22.4979,4400.0],["2019-02-07",22.4979,22.4979,22.4979,22.4979,0.0],["2019-02-08",22.4979,22.4979,22.4979,22.4979,300.0],["2019-02-11",22.4979,22.4979,22.4979,22.4979,0.0],["2019-02-12",22.4979,22.4979,22.4979,22.4979,100.0],["2019-02-13",22.4979,22.4979,22.4979,22.4979,0.0],["2019-02-14",22.2901,22.9433,22.2901,22.9433,80700.0],["2019-02-15",22.5573,22.5573,22.5573,22.5573,400.0],["2019-02-19",22.5573,22.5573,22.5573,22.5573,0.0],["2019-02-20",22.253,22.253,22.253,22.253,3400.0],["2019-02-21",21.4959,21.5775,21.4959,21.5775,3400.0],["2019-02-22",21.7037,21.7037,21.7037,21.7037,300.0],["2019-02-25",21.9412,21.9412,21.9412,21.9412,300.0],["2019-02-26",21.9412,21.9412,21.9412,21.9412,0.0],["2019-02-27",21.9412,21.9412,21.9412,21.9412,0.0],["2019-02-28",21.9412,21.9412,21.9412,21.9412,0.0],["2019-03-01",21.0283,21.0283,21.0283,21.0283,200.0],["2019-03-04",21.0283,21.0283,21.0283,21.0283,0.0],["2019-03-05",21.0283,21.0283,21.0283,21.0283,0.0],["2019-03-06",21.0283,21.0283,21.0283,21.0283,100.0],["2019-03-07",20.865,20.865,20.865,20.865,200.0],["2019-03-08",20.5235,20.5235,20.1821,20.1821,400.0],["2019-03-11",20.1821,20.1821,20.1821,20.1821,100.0],["2019-03-12",20.1821,20.1821,20.1821,20.1821,0.0],["2019-03-13",21.5998,21.5998,21.5998,21.5998,2600.0],["2019-03-14",21.5998,21.5998,21.5998,21.5998,5200.0],["2019-03-15",21.3623,21.3623,21.3623,21.3623,500.0],["2019-03-18",21.3623,21.3623,21.3623,21.3623,100.0],["2019-03-19",21.3623,21.3623,21.3623,21.3623,100.0],["2019-03-20",21.3623,21.3623,21.3623,21.3623,0.0],["2019-03-21",22.3124,22.3124,22.3124,22.3124,500.0],["2019-03-22",22.3124,22.3124,22.3124,22.3124,0.0],["2019-03-25",22.3124,22.3124,22.3124,22.3124,0.0],["2019-03-26",20.7462,20.7462,20.7462,20.7462,100.0],["2019-03-27",20.6349,20.6349,20.6349,20.6349,1000.0],["2019-03-28",20.6349,20.6349,20.6349,20.6349,0.0],["2019-03-29",20.6794,20.6794,20.6794,20.6794,300.0],["2019-04-01",20.6794,20.6794,20.6794,20.6794,0.0],["2019-04-02",20.6794,20.6794,20.6794,20.6794,0.0],["2019-04-03",20.6794,20.6794,20.6794,20.6794,0.0],["2019-04-04",22.4608,22.7132,22.4608,22.6983,3500.0],["2019-04-05",22.8394,22.9507,22.6612,22.9507,2300.0],["2019-04-08",23.0992,23.166,23.0101,23.166,500.0],["2019-04-09",22.587,22.587,21.9041,21.9041,400.0],["2019-04-10",22.2307,22.2307,22.2307,22.2307,100.0],["2019-04-11",22.3864,22.3864,22.3864,22.3864,200.0],["2019-04-12",23.0883,23.0883,23.0883,23.0883,200.0],["2019-04-15",23.2104,23.2104,22.9281,22.9281,500.0],["2019-04-16",23.2104,23.2104,22.9815,23.1952,1700.0],["2019-04-17",23.3249,23.4012,23.3249,23.4012,400.0],["2019-04-18",23.4012,23.4012,23.4012,23.4012,0.0],["2019-04-22",23.4012,23.4012,23.4012,23.4012,0.0],["2019-04-23",23.4012,23.4012,23.4012,23.4012,0.0],["2019-04-24",23.1188,23.1188,22.7602,22.7602,1800.0],["2019-04-25",22.7602,22.7602,22.7602,22.7602,0.0],["2019-04-26",23.2791,23.2791,23.2791,23.2791,300.0],["2019-04-29",23.2791,23.2791,23.2791,23.2791,0.0],["2019-04-30",23.2791,23.2791,23.2791,23.2791,0.0],["2019-05-01",22.7831,22.7831,22.5313,22.5619,5300.0],["2019-05-02",22.5619,22.5619,22.5619,22.5619,4100.0],["2019-05-03",23.4546,23.4546,23.4546,23.4546,200.0],["2019-05-06",22.7374,22.7374,22.7374,22.7374,300.0],["2019-05-07",22.7374,22.7374,22.7374,22.7374,0.0],["2019-05-08",22.5161,22.5161,22.5161,22.5161,300.0],["2019-05-09",22.5161,22.5161,22.5161,22.5161,100.0],["2019-05-10",22.5161,22.5161,22.5161,22.5161,0.0],["2019-05-13",22.5161,22.5161,22.5161,22.5161,100.0],["2019-05-14",22.5161,22.5161,22.5161,22.5161,0.0],["2019-05-15",22.5161,22.5161,22.5161,22.5161,0.0],["2019-05-16",21.5089,21.5089,21.5089,21.5089,200.0],["2019-05-17",21.2114,21.2419,21.2114,21.2419,400.0],["2019-05-20",21.2419,21.2419,21.2419,21.2419,0.0],["2019-05-21",21.2419,21.2419,21.2419,21.2419,0.0],["2019-05-22",21.2419,21.2419,21.2419,21.2419,100.0],["2019-05-23",21.2419,21.2419,21.2419,21.2419,100.0],["2019-05-24",21.776,21.776,21.776,21.776,100.0],["2019-05-28",21.776,21.776,21.776,21.776,0.0],["2019-05-29",21.776,21.776,21.776,21.776,0.0],["2019-05-30",21.3487,21.3487,21.3487,21.3487,200.0],["2019-05-31",20.929,20.929,20.8985,20.8985,1400.0],["2019-06-03",20.8985,20.8985,20.8985,20.8985,2500.0],["2019-06-04",20.8985,20.8985,20.8985,20.8985,0.0],["2019-06-05",20.8985,20.8985,20.8985,20.8985,0.0],["2019-06-06",20.8985,20.8985,20.8985,20.8985,0.0],["2019-06-07",21.9744,21.9744,21.9744,21.9744,2000.0],["2019-06-10",21.9744,21.9744,21.9744,21.9744,0.0],["2019-06-11",21.9744,21.9744,21.9744,21.9744,0.0],["2019-06-12",21.9744,21.9744,21.9744,21.9744,300.0],["2019-06-13",22.9815,22.9815,22.9815,22.9815,700.0],["2019-06-14",22.6305,22.6305,22.6,22.6,700.0],["2019-06-17",22.6,22.6,22.6,22.6,100.0],["2019-06-18",22.8594,22.8899,22.8289,22.8899,6100.0],["2019-06-19",22.8899,22.8899,22.8899,22.8899,0.0],["2019-06-20",22.8899,22.8899,22.8899,22.8899,0.0],["2019-06-21",22.8899,22.8899,22.8899,22.8899,0.0],["2019-06-24",22.8899,22.8899,22.8899,22.8899,0.0],["2019-06-25",23.0807,23.0807,23.0807,23.0807,200.0],["2019-06-26",23.0807,23.0807,23.0807,23.0807,0.0],["2019-06-27",23.0807,23.0807,23.0807,23.0807,0.0],["2019-06-28",23.0807,23.0807,23.0807,23.0807,0.0],["2019-07-01",23.653,23.653,23.653,23.653,1600.0],["2019-07-02",23.859,23.859,23.859,23.859,1700.0],["2019-07-03",23.859,23.859,23.859,23.859,0.0],["2019-07-05",23.5385,23.6148,23.5385,23.6148,700.0],["2019-07-08",23.6148,23.6148,23.6148,23.6148,0.0],["2019-07-09",23.6148,23.6148,23.6148,23.6148,0.0],["2019-07-10",23.6987,23.6987,23.6987,23.6987,100.0],["2019-07-11",24.4846,24.7135,24.4846,24.7135,400.0],["2019-07-12",25.3926,25.3926,25.3926,25.3926,1000.0],["2019-07-15",25.3926,25.3926,25.3926,25.3926,0.0],["2019-07-16",24.7822,24.7822,24.5075,24.5075,1100.0],["2019-07-17",24.5075,24.5075,24.5075,24.5075,200.0],["2019-07-18",24.5075,24.5075,24.5075,24.5075,0.0],["2019-07-19",24.1642,24.1642,24.1642,24.1642,300.0],["2019-07-22",24.1642,24.1642,24.1642,24.1642,0.0],["2019-07-23",24.1642,24.1642,24.1642,24.1642,0.0],["2019-07-24",24.1642,24.1642,24.1642,24.1642,0.0],["2019-07-25",24.1642,24.1642,24.1642,24.1642,0.0],["2019-07-26",24.5151,24.5151,24.5075,24.5075,600.0],["2019-07-29",25.0111,25.0492,25.0111,25.0492,300.0],["2019-07-30",25.0111,25.0492,25.0111,25.0492,300.0],["2019-07-31",25.0111,25.0492,25.0111,25.0492,300.0],["2019-08-01",25.0111,25.0492,25.0111,25.0492,300.0],["2019-08-02",25.0111,25.0492,25.0111,25.0492,300.0],["2019-08-05",25.0111,25.0492,25.0111,25.0492,300.0],["2019-08-06",25.0111,25.0492,25.0111,25.0492,300.0],["2019-08-07",21.7683,21.7683,21.7683,21.7683,2200.0],["2019-08-08",21.7683,21.7683,21.7683,21.7683,2200.0],["2019-08-09",21.7683,21.7683,21.7683,21.7683,2200.0],["2019-08-12",21.7683,21.7683,21.7683,21.7683,2200.0],["2019-08-13",22.4474,22.4474,22.4474,22.4474,300.0],["2019-08-14",22.4093,22.4474,22.2567,22.4474,1000.0],["2019-08-15",22.4093,22.4474,22.2567,22.4474,1000.0],["2019-08-16",22.4474,22.4474,22.4474,22.4474,0.0],["2019-08-19",22.4474,22.4474,22.4474,22.4474,0.0],["2019-08-20",22.3864,22.3864,22.0354,22.0354,700.0],["2019-08-21",22.0354,22.0354,22.0354,22.0354,0.0],["2019-08-22",22.7297,22.7297,22.7297,22.7297,500.0],["2019-08-23",22.4245,23.2028,22.4245,23.2028,17300.0],["2019-08-26",23.2028,23.2028,23.2028,23.2028,0.0],["2019-08-27",22.9128,22.9128,22.9128,22.9128,200.0],["2019-08-28",22.5771,22.5771,22.5466,22.5466,300.0],["2019-08-29",22.5466,22.5466,22.5466,22.5466,0.0],["2019-08-30",22.5466,22.5466,22.5466,22.5466,0.0],["2019-09-03",22.2719,22.2719,22.2414,22.2414,400.0],["2019-09-04",22.2414,22.2414,22.2414,22.2414,0.0],["2019-09-05",22.2414,22.2414,22.2414,22.2414,0.0],["2019-09-06",24.7898,24.7898,24.2557,24.2557,300.0],["2019-09-09",24.2557,24.2557,24.2557,24.2557,0.0],["2019-09-10",24.2557,24.2557,24.2557,24.2557,0.0],["2019-09-11",24.2557,24.2557,24.2557,24.2557,0.0],["2019-09-12",24.2557,24.2557,24.2557,24.2557,0.0],["2019-09-13",24.2557,24.2557,24.2557,24.2557,0.0],["2019-09-16",24.2557,24.2557,24.2557,24.2557,0.0],["2019-09-17",24.2557,24.2557,24.2557,24.2557,0.0],["2019-09-18",24.4541,24.4541,24.4541,24.4541,200.0],["2019-09-19",24.4541,24.4541,24.4541,24.4541,0.0],["2019-09-20",24.4541,24.4541,24.4541,24.4541,0.0],["2019-09-23",24.4541,24.4541,24.4541,24.4541,6000.0],["2019-09-24",24.4541,24.4541,24.4541,24.4541,800.0],["2019-09-25",24.4541,24.4541,24.4541,24.4541,0.0],["2019-09-26",24.689,24.689,24.689,24.689,0.0],["2019-09-27",24.689,24.689,24.689,24.689,0.0],["2019-09-30",23.4103,23.4103,23.0174,23.0174,2900.0],["2019-10-01",23.0174,23.0174,23.0174,23.0174,0.0],["2019-10-02",23.0174,23.0174,23.0174,23.0174,300.0],["2019-10-03",22.0006,22.0006,22.0006,22.0006,100.0],["2019-10-04",22.0006,22.0006,22.0006,22.0006,0.0],["2019-10-07",22.0006,22.0006,22.0006,22.0006,0.0],["2019-10-08",22.0006,22.0006,22.0006,22.0006,0.0],["2019-10-09",22.0006,22.0006,22.0006,22.0006,100.0],["2019-10-10",23.0174,23.0174,23.0174,23.0174,200.0],["2019-10-11",23.0174,23.0174,23.0174,23.0174,0.0],["2019-10-14",23.0174,23.0174,23.0174,23.0174,0.0],["2019-10-15",24.9895,25.0588,24.9895,25.0588,600.0],["2019-10-16",25.0588,25.0588,25.0588,25.0588,0.0],["2019-10-17",24.1883,24.1883,24.119,24.119,200.0],["2019-10-18",24.119,24.119,24.119,24.119,0.0],["2019-10-21",24.9972,24.9972,24.9972,24.9972,100.0],["2019-10-22",24.9972,24.9972,24.9972,24.9972,0.0],["2019-10-23",24.9972,24.9972,24.9972,24.9972,0.0],["2019-10-24",24.9972,24.9972,24.9972,24.9972,0.0],["2019-10-25",25.5518,25.5518,25.3438,25.3438,400.0],["2019-10-28",25.6057,25.6057,25.6057,25.6057,200.0],["2019-10-29",25.6057,25.6057,25.6057,25.6057,0.0],["2019-10-30",25.6057,25.6057,25.6057,25.6057,0.0],["2019-10-31",26.0602,26.0602,25.5441,25.5441,600.0],["2019-11-01",25.5441,25.5441,25.5441,25.5441,0.0],["2019-11-04",27.3159,27.3159,27.3159,27.3159,300.0],["2019-11-05",27.3159,27.3159,27.3159,27.3159,0.0],["2019-11-06",27.3159,27.3159,27.3159,27.3159,0.0],["2019-11-07",27.3159,27.3159,27.3159,27.3159,0.0],["2019-11-08",27.3159,27.3159,27.3159,27.3159,0.0],["2019-11-11",27.3159,27.3159,27.3159,27.3159,0.0],["2019-11-12",27.3159,27.3159,27.3159,27.3159,0.0],["2019-11-13",27.3159,27.3159,27.3159,27.3159,0.0],["2019-11-14",27.0385,27.0385,27.0385,27.0385,1200.0],["2019-11-15",26.9538,26.9538,26.9538,26.9538,400.0],["2019-11-18",26.9538,26.9538,26.9538,26.9538,100.0],["2019-11-19",26.8383,26.8383,26.8383,26.8383,1700.0],["2019-11-20",26.8383,26.8383,26.8383,26.8383,0.0],["2019-11-21",26.8383,26.8383,26.8383,26.8383,0.0],["2019-11-22",26.8383,26.8383,26.8383,26.8383,0.0],["2019-11-25",26.8383,26.8383,26.8383,26.8383,0.0],["2019-11-26",26.8383,26.8383,26.8383,26.8383,0.0],["2019-11-27",27.4314,27.5932,27.4314,27.5932,700.0],["2019-11-29",27.5932,27.5932,27.5932,27.5932,0.0],["2019-12-02",27.5932,27.5932,27.5932,27.5932,0.0],["2019-12-03",27.5932,27.5932,27.5932,27.5932,0.0],["2019-12-04",27.0463,27.0463,27.0463,27.0463,500.0],["2019-12-05",27.0463,27.0463,27.0463,27.0463,0.0],["2019-12-06",27.0463,27.0463,27.0463,27.0463,0.0],["2019-12-09",27.0463,27.0463,27.0463,27.0463,0.0],["2019-12-10",27.0463,27.0463,27.0463,27.0463,0.0],["2019-12-11",27.0463,27.0463,27.0463,27.0463,0.0],["2019-12-12",27.208,27.3698,27.1772,27.2157,1000.0],["2019-12-13",28.4405,28.4405,28.4328,28.4328,400.0],["2019-12-16",29.0183,29.2725,29.0183,29.2725,400.0],["2019-12-17",29.2417,29.2725,29.2417,29.2725,500.0],["2019-12-18",29.2725,29.2725,29.2725,29.2725,0.0],["2019-12-19",29.2725,29.2725,29.2725,29.2725,0.0],["2019-12-20",29.2725,29.3881,29.2725,29.3881,700.0],["2019-12-23",29.3881,29.3881,29.3881,29.3881,0.0],["2019-12-24",29.3881,29.3881,29.3881,29.3881,0.0],["2019-12-26",29.3881,29.3881,29.3881,29.3881,0.0],["2019-12-27",29.3881,29.3881,29.3881,29.3881,0.0],["2019-12-30",29.3881,29.3881,29.3881,29.3881,0.0],["2019-12-31",29.3881,29.3881,29.3881,29.3881,0.0],["2020-01-02",30.2277,30.2277,29.935,29.935,300.0],["2020-01-03",29.935,29.935,29.935,29.935,0.0],["2020-01-06",28.9567,29.596,28.9567,29.596,700.0],["2020-01-07",29.103,29.103,29.103,29.103,200.0],["2020-01-08",28.4714,28.4714,28.4714,28.4714,200.0],["2020-01-09",28.4714,28.4714,28.4714,28.4714,0.0],["2020-01-10",28.5022,28.5022,28.5022,28.5022,200.0],["2020-01-13",28.5022,28.5022,28.5022,28.5022,0.0],["2020-01-14",28.5022,28.5022,28.5022,28.5022,0.0],["2020-01-15",28.5022,28.5022,28.5022,28.5022,0.0],["2020-01-16",28.5022,28.5022,28.5022,28.5022,0.0],["2020-01-17",28.5022,28.5022,28.5022,28.5022,0.0],["2020-01-21",28.5022,28.5022,28.5022,28.5022,0.0],["2020-01-22",28.5022,28.5022,28.5022,28.5022,0.0],["2020-01-23",28.5022,28.5022,28.5022,28.5022,0.0],["2020-01-24",28.5022,28.5022,28.5022,28.5022,0.0],["2020-01-27",28.5022,28.5022,28.5022,28.5022,0.0],["2020-01-28",28.5022,28.5022,28.5022,28.5022,0.0],["2020-01-29",28.5022,28.5022,28.5022,28.5022,0.0],["2020-01-30",28.5022,28.5022,28.5022,28.5022,0.0],["2020-01-31",28.5022,28.5022,28.5022,28.5022,0.0],["2020-02-03",27.4699,27.4699,27.4699,27.4699,1100.0],["2020-02-04",27.4699,27.4699,27.4699,27.4699,0.0],["2020-02-05",28.5869,28.949,28.5869,28.949,500.0],["2020-02-06",28.1786,28.1786,28.1786,28.1786,200.0],["2020-02-07",28.9027,29.0106,28.9027,29.0106,300.0],["2020-02-10",29.5961,29.5961,29.2109,29.2109,1900.0],["2020-02-11",29.2109,29.2109,29.2109,29.2109,0.0],["2020-02-12",29.2109,29.2109,29.2109,29.2109,0.0],["2020-02-13",29.2109,29.2109,29.2109,29.2109,0.0],["2020-02-14",29.2109,29.2109,29.2109,29.2109,0.0],["2020-02-18",29.2109,29.2109,29.2109,29.2109,0.0],["2020-02-19",28.7564,28.7564,28.456,28.456,400.0],["2020-02-20",28.456,28.456,28.456,28.456,0.0],["2020-02-21",28.456,28.456,28.456,28.456,0.0],["2020-02-24",28.456,28.456,28.456,28.456,0.0],["2020-02-25",26.6534,26.6534,26.6534,26.6534,100.0],["2020-02-26",26.6534,26.6534,26.6534,26.6534,0.0],["2020-02-27",26.6534,26.6534,26.6534,26.6534,0.0],["2020-02-28",24.9972,24.9972,24.9972,24.9972,200.0],["2020-03-02",25.5826,25.5826,25.5826,25.5826,400.0],["2020-03-03",25.5826,25.5826,25.5826,25.5826,0.0],["2020-03-04",26.4608,26.4608,26.4608,26.4608,100.0],["2020-03-05",26.9307,26.9307,26.9307,26.9307,300.0],["2020-03-06",26.9307,26.9307,26.9307,26.9307,0.0],["2020-03-09",26.9307,26.9307,26.9307,26.9307,0.0],["2020-03-10",26.9307,26.9307,26.9307,26.9307,0.0],["2020-03-11",26.9307,26.9307,26.9307,26.9307,0.0],["2020-03-12",20.4445,20.4445,20.4445,20.4445,300.0],["2020-03-13",20.4445,20.4445,20.4445,20.4445,0.0],["2020-03-16",20.4445,20.4445,20.4445,20.4445,0.0],["2020-03-17",20.4445,20.4445,20.4445,20.4445,0.0],["2020-03-18",20.4445,20.4445,20.4445,20.4445,0.0],["2020-03-19",17.3324,17.3324,17.3324,17.3324,100.0],["2020-03-20",18.5572,18.9039,18.5572,18.8731,2000.0],["2020-03-23",16.4619,16.4619,16.4542,16.4542,400.0],["2020-03-24",18.5957,18.5957,18.5957,18.5957,200.0],["2020-03-25",18.5957,18.5957,18.5957,18.5957,0.0],["2020-03-26",18.5957,18.5957,18.5957,18.5957,0.0],["2020-03-27",20.7681,20.7681,20.7681,20.7681,900.0],["2020-03-30",20.7989,20.899,20.7989,20.899,2100.0],["2020-03-31",20.899,20.899,20.899,20.899,0.0],["2020-04-01",20.7989,20.7989,20.7989,20.7989,100.0],["2020-04-02",21.8003,21.8003,21.8003,21.8003,500.0],["2020-04-03",21.8003,21.8003,21.8003,21.8003,0.0],["2020-04-06",20.198,21.3535,20.1826,21.3535,800.0],["2020-04-07",21.6308,21.6308,21.6308,21.6308,200.0],["2020-04-08",21.8157,21.8157,21.8157,21.8157,200.0],["2020-04-09",21.8157,21.8157,21.8157,21.8157,0.0],["2020-04-13",21.8157,21.8157,21.8157,21.8157,0.0],["2020-04-14",21.9005,21.9005,21.9005,21.9005,300.0],["2020-04-15",21.9005,21.9005,21.9005,21.9005,0.0],["2020-04-16",22.6025,22.6025,22.6025,22.6025,0.0],["2020-04-17",22.6025,22.6025,22.6025,22.6025,0.0],["2020-04-20",21.5848,21.5848,21.5848,21.5848,600.0],["2020-04-21",21.5848,21.5848,21.5848,21.5848,0.0],["2020-04-22",21.5848,21.5848,21.5848,21.5848,0.0],["2020-04-23",22.6343,22.682,22.6343,22.682,300.0],["2020-04-24",23.0954,23.0954,22.5389,22.5389,29900.0],["2020-04-27",23.2305,23.2305,23.2305,23.2305,3200.0],["2020-04-28",23.2305,23.2305,23.2305,23.2305,0.0],["2020-04-29",23.2305,23.2305,23.2305,23.2305,0.0],["2020-04-30",23.2305,23.2305,23.2305,23.2305,0.0],["2020-05-01",23.2305,23.2305,23.2305,23.2305,0.0],["2020-05-04",24.0733,24.757,24.0733,24.757,500.0],["2020-05-05",24.757,24.757,24.757,24.757,0.0],["2020-05-06",24.757,24.757,24.757,24.757,0.0],["2020-05-07",24.757,24.757,24.757,24.757,0.0],["2020-05-08",24.757,24.757,24.757,24.757,0.0],["2020-05-11",24.121,24.121,24.121,24.121,400.0],["2020-05-12",23.9461,23.9461,23.9461,23.9461,300.0],["2020-05-13",24.0653,24.0653,24.0653,24.0653,400.0],["2020-05-14",22.5786,22.5786,22.5786,22.5786,1600.0],["2020-05-15",22.5786,22.5786,22.5786,22.5786,0.0],["2020-05-18",25.0432,25.0432,25.0432,25.0432,100.0],["2020-05-19",25.0432,25.0432,25.0432,25.0432,0.0],["2020-05-20",25.0432,25.0432,25.0432,25.0432,0.0],["2020-05-21",25.0432,25.0432,25.0432,25.0432,0.0],["2020-05-22",25.0432,25.0432,25.0432,25.0432,0.0],["2020-05-26",25.7587,25.7587,25.7587,25.7587,100.0],["2020-05-27",25.703,25.703,25.703,25.703,400.0],["2020-05-28",26.1085,26.1085,26.1085,26.1085,700.0],["2020-05-29",26.1085,26.1085,26.1085,26.1085,0.0],["2020-06-01",26.1085,26.1085,26.1085,26.1085,0.0],["2020-06-02",26.1085,26.1085,26.1085,26.1085,0.0],["2020-06-03",26.1085,26.1085,26.1085,26.1085,0.0],["2020-06-04",26.1085,26.1085,26.1085,26.1085,0.0],["2020-06-05",26.1085,26.1085,26.1085,26.1085,0.0],["2020-06-08",26.0211,26.0211,26.0211,26.0211,300.0],["2020-06-09",25.3214,25.3214,25.226,25.226,200.0],["2020-06-10",25.4566,25.4566,25.4566,25.4566,300.0],["2020-06-11",25.4566,25.4566,25.4566,25.4566,0.0],["2020-06-12",25.4566,25.4566,25.4566,25.4566,100.0],["2020-06-15",25.4566,25.4566,25.4566,25.4566,0.0],["2020-06-16",26.4265,26.4265,26.4265,26.4265,500.0],["2020-06-17",26.4265,26.4265,26.4265,26.4265,200.0],["2020-06-18",24.9637,26.6889,24.9637,26.6889,300.0],["2020-06-19",25.3771,25.3771,25.3771,25.3771,500.0],["2020-06-22",25.3771,25.3771,25.3771,25.3771,0.0],["2020-06-23",27.3408,27.3408,27.3408,27.3408,300.0],["2020-06-24",25.9416,25.9416,25.0829,25.0829,28800.0],["2020-06-25",25.0829,25.0829,25.0829,25.0829,0.0],["2020-06-26",25.0829,25.0829,25.0829,25.0829,0.0],["2020-06-29",25.0829,25.0829,25.0829,25.0829,0.0],["2020-06-30",27.15,27.15,27.15,27.15,300.0],["2020-07-01",27.15,27.15,27.15,27.15,0.0],["2020-07-02",25.3691,26.0767,25.3691,25.8779,500.0],["2020-07-06",25.6951,25.7269,25.6951,25.7269,600.0],["2020-07-07",24.8921,24.8921,24.8603,24.8921,900.0],["2020-07-08",25.4566,25.4566,25.4566,25.4566,100.0],["2020-07-09",23.9063,23.9063,23.9063,23.9063,500.0],["2020-07-10",23.9063,23.9063,23.9063,23.9063,0.0],["2020-07-13",23.9063,23.9063,23.9063,23.9063,0.0],["2020-07-14",24.8206,24.8206,24.8206,24.8206,100.0],["2020-07-15",24.3277,24.3277,24.3277,24.3277,100.0],["2020-07-16",24.3277,24.3277,24.3277,24.3277,0.0],["2020-07-17",24.3277,24.3277,24.3277,24.3277,0.0],["2020-07-20",23.9619,25.4486,23.9301,25.4486,2500.0],["2020-07-21",24.8683,24.8683,24.8683,24.8683,200.0],["2020-07-22",25.4884,25.4884,25.4884,25.4884,15600.0],["2020-07-23",25.8621,25.8621,24.6854,24.6854,500.0],["2020-07-24",24.6854,24.6854,24.6854,24.6854,0.0],["2020-07-27",24.6854,24.6854,24.6854,24.6854,0.0],["2020-07-28",24.6854,24.6854,24.6854,24.6854,0.0],["2020-07-29",24.6854,24.6854,24.6854,24.6854,0.0],["2020-07-30",26.4106,26.4106,26.4106,26.4106,100.0],["2020-07-31",26.4106,26.4106,26.4106,26.4106,0.0],["2020-08-03",27.15,27.3328,27.15,27.3328,22100.0],["2020-08-04",27.3328,27.3328,27.3328,27.3328,0.0],["2020-08-05",27.0387,27.0387,27.0069,27.0069,400.0],["2020-08-06",27.0069,27.0069,27.0069,27.0069,0.0],["2020-08-07",27.0069,27.0069,27.0069,27.0069,0.0],["2020-08-10",28.2789,28.2789,28.2789,28.2789,400.0],["2020-08-11",27.8576,27.8576,27.8576,27.8576,100.0],["2020-08-12",28.4141,28.4141,28.2233,28.2233,200.0],["2020-08-13",29.0018,29.0018,29.0018,29.0018,0.0],["2020-08-14",29.0018,29.0018,29.0018,29.0018,0.0],["2020-08-17",28.961,28.961,28.961,28.961,100.0],["2020-08-18",29.4103,30.2273,29.4103,30.2273,2000.0],["2020-08-19",29.0835,30.9217,29.0835,30.9217,1600.0],["2020-08-20",29.1244,29.1244,29.1244,29.1244,500.0],["2020-08-21",29.6145,29.6145,29.6145,29.6145,500.0],["2020-08-24",29.6145,29.6145,29.6145,29.6145,0.0],["2020-08-25",29.4021,30.407,28.9773,28.9773,600.0],["2020-08-26",29.157,31.0769,29.157,31.0769,1500.0],["2020-08-27",31.0769,31.0769,31.0769,31.0769,0.0],["2020-08-28",31.0769,31.0769,31.0769,31.0769,0.0],["2020-08-31",29.7534,29.7534,29.7534,29.7534,200.0],["2020-09-01",29.7534,29.7534,29.7534,29.7534,0.0],["2020-09-02",29.7534,29.7534,29.7534,29.7534,0.0],["2020-09-03",29.7534,29.7534,29.7534,29.7534,0.0],["2020-09-04",29.876,29.876,28.6914,28.6914,400.0],["2020-09-08",30.2354,30.2518,30.2354,30.2518,500.0],["2020-09-09",29.5328,29.5328,29.5328,29.5328,200.0],["2020-09-10",29.5328,29.5328,29.5328,29.5328,400.0],["2020-09-11",30.2599,31.0115,30.2599,31.0115,400.0],["2020-09-14",30.2273,30.2273,30.2273,30.2273,100.0],["2020-09-15",31.4445,32.0,31.3383,31.3383,700.0],["2020-09-16",31.804,32.1307,31.804,32.1307,400.0],["2020-09-17",31.6978,31.6978,31.6978,31.6978,5000.0],["2020-09-18",31.9674,31.9674,31.4118,31.4118,500.0],["2020-09-21",31.567,31.567,31.567,31.567,200.0],["2020-09-22",30.987,30.987,30.987,30.987,2600.0],["2020-09-23",30.84,30.84,30.84,30.84,200.0],["2020-09-24",30.84,30.84,30.84,30.84,0.0],["2020-09-25",30.84,30.84,30.84,30.84,0.0],["2020-09-28",31.8612,31.8612,31.8612,31.8612,300.0],["2020-09-29",31.7876,31.7876,31.6406,31.6406,400.0],["2020-09-30",32.0082,32.0082,32.0082,32.0082,30400.0],["2020-10-01",32.6781,32.6781,32.6781,32.6781,2600.0],["2020-10-02",32.6209,32.6209,32.6209,32.6209,200.0],["2020-10-05",32.6209,32.6209,32.6209,32.6209,0.0],["2020-10-06",32.6209,32.6209,32.6209,32.6209,0.0],["2020-10-07",32.6209,32.6209,32.6209,32.6209,0.0],["2020-10-08",32.1553,32.5556,32.1307,32.5556,900.0],["2020-10-09",34.312,34.312,32.6127,32.6372,1400.0],["2020-10-12",33.3562,33.3562,33.3562,33.3562,200.0],["2020-10-13",32.4494,32.4984,32.433,32.433,3200.0],["2020-10-14",32.9967,32.9967,32.9967,32.9967,600.0],["2020-10-15",32.9967,32.9967,32.9967,32.9967,0.0],["2020-10-16",32.9967,32.9967,32.9967,32.9967,100.0],["2020-10-19",32.9967,32.9967,32.9967,32.9967,100.0],["2020-10-20",32.9967,32.9967,32.9967,32.9967,100.0],["2020-10-21",32.9967,32.9967,32.9967,32.9967,0.0],["2020-10-22",32.4248,32.4248,32.3922,32.3922,400.0],["2020-10-23",32.3922,32.3922,32.3922,32.3922,0.0],["2020-10-26",33.1438,33.1438,33.1438,33.1438,300.0],["2020-10-27",30.8726,30.8726,30.8726,30.8726,300.0],["2020-10-28",29.639,30.0148,29.639,30.0148,400.0],["2020-10-29",31.6569,31.6569,31.4854,31.4854,400.0],["2020-10-30",31.4854,31.4854,31.4854,31.4854,0.0],["2020-11-02",31.036,31.036,31.036,31.036,300.0],["2020-11-03",31.036,31.036,31.036,31.036,0.0],["2020-11-04",33.5359,33.5359,33.5359,33.5359,600.0],["2020-11-05",35.6273,35.6273,33.8627,33.8627,600.0],["2020-11-06",35.276,35.276,35.276,35.276,600.0],["2020-11-09",35.276,35.276,35.276,35.276,0.0],["2020-11-10",35.276,35.276,35.276,35.276,0.0],["2020-11-11",34.7123,34.7123,34.7123,34.7123,200.0],["2020-11-12",34.2058,34.2058,34.2058,34.2058,200.0],["2020-11-13",35.6927,35.6927,35.0473,35.0473,1400.0],["2020-11-16",34.745,34.745,34.5898,34.5898,1000.0],["2020-11-17",34.9574,35.2433,34.9574,35.2433,500.0],["2020-11-18",35.2433,35.2433,35.2433,35.2433,0.0],["2020-11-19",34.3221,34.3221,34.2892,34.2892,1600.0],["2020-11-20",35.096,35.096,34.4456,34.4456,2800.0],["2020-11-23",34.4456,34.4456,34.4456,34.4456,100.0],["2020-11-24",35.9522,35.9522,34.2068,34.2068,500.0],["2020-11-25",33.5482,33.5482,33.5482,33.5482,200.0],["2020-11-27",33.5482,33.5482,33.5482,33.5482,0.0],["2020-11-30",36.265,36.265,36.265,36.265,100.0],["2020-12-01",36.265,36.265,36.265,36.265,0.0],["2020-12-02",35.2771,35.3265,35.2524,35.3265,9000.0],["2020-12-03",35.3265,35.3265,35.3265,35.3265,0.0],["2020-12-04",36.4132,36.4132,36.4132,36.4132,100.0],["2020-12-07",36.0921,36.0921,36.0921,36.0921,200.0],["2020-12-08",36.0921,36.0921,36.0921,36.0921,0.0],["2020-12-09",37.467,37.467,37.467,37.467,106200.0],["2020-12-10",38.4961,38.529,38.4961,38.529,400.0],["2020-12-11",38.529,38.529,38.529,38.529,0.0],["2020-12-14",37.2118,37.2118,37.2118,37.2118,400.0],["2020-12-15",37.2118,37.2118,37.2118,37.2118,0.0],["2020-12-16",37.5576,37.5576,37.5576,37.5576,200.0],["2020-12-17",37.5576,37.5576,37.5576,37.5576,0.0],["2020-12-18",39.0724,39.0724,38.1997,38.1997,4000.0],["2020-12-21",38.1997,38.1997,38.1997,38.1997,0.0],["2020-12-22",38.1997,38.1997,38.1997,38.1997,0.0],["2020-12-23",38.7348,38.7348,38.7348,38.7348,9300.0],["2020-12-24",38.7348,38.7348,38.7348,38.7348,0.0],["2020-12-28",38.7348,38.7348,38.7348,38.7348,0.0],["2020-12-29",38.7348,38.7348,38.7348,38.7348,800.0],["2020-12-30",38.7348,38.7348,38.7348,38.7348,0.0],["2020-12-31",38.7348,38.7348,38.7348,38.7348,0.0],["2021-01-04",39.1959,39.1959,39.1959,39.1959,500.0],["2021-01-05",39.1959,39.1959,39.1959,39.1959,0.0],["2021-01-06",39.1959,39.1959,39.1959,39.1959,0.0],["2021-01-07",39.1959,39.1959,39.1959,39.1959,500.0],["2021-01-08",40.3073,40.5131,40.3073,40.5131,12500.0],["2021-01-11",39.4675,39.4675,39.4346,39.4346,1600.0],["2021-01-12",39.4346,39.4346,39.4346,39.4346,0.0],["2021-01-13",39.4346,39.4346,39.4346,39.4346,0.0],["2021-01-14",41.0317,41.0317,41.0317,41.0317,800.0],["2021-01-15",39.4264,39.4264,39.2617,39.2617,400.0],["2021-01-19",39.2617,39.2617,39.2617,39.2617,0.0],["2021-01-20",39.2617,39.2617,39.2617,39.2617,0.0],["2021-01-21",39.2617,39.2617,39.2617,39.2617,0.0],["2021-01-22",39.2617,39.2617,39.2617,39.2617,0.0],["2021-01-25",39.2617,39.2617,39.2617,39.2617,0.0],["2021-01-26",39.2617,39.2617,39.2617,39.2617,0.0],["2021-01-27",39.2617,39.2617,39.2617,39.2617,0.0],["2021-01-28",39.2617,39.2617,39.2617,39.2617,0.0],["2021-01-29",40.3484,40.3484,40.3484,40.3484,200.0],["2021-02-01",38.3479,38.3479,38.3479,38.3479,300.0],["2021-02-02",38.3479,38.3479,38.3479,38.3479,0.0],["2021-02-03",38.3479,38.3479,38.3479,38.3479,0.0],["2021-02-04",41.6574,41.6574,41.6574,41.6574,300.0],["2021-02-05",41.6574,41.6574,41.6574,41.6574,0.0],["2021-02-08",41.6574,41.6574,41.6574,41.6574,0.0],["2021-02-09",41.6574,41.6574,41.6574,41.6574,0.0],["2021-02-10",41.6574,41.6574,41.6574,41.6574,0.0],["2021-02-11",41.4928,41.4928,41.4928,41.4928,1500.0],["2021-02-12",42.4313,42.4313,42.4313,42.4313,200.0],["2021-02-16",42.4313,42.4313,42.4313,42.4313,0.0],["2021-02-17",41.0811,41.0811,41.0811,41.0811,600.0],["2021-02-18",41.0811,41.0811,41.0811,41.0811,0.0],["2021-02-19",41.0811,41.0811,41.0811,41.0811,1100.0],["2021-02-22",41.0811,41.0811,41.0811,41.0811,0.0],["2021-02-23",39.6322,39.6322,39.6322,39.6322,165000.0],["2021-02-24",39.6322,39.6322,39.6322,39.6322,200.0],["2021-02-25",39.6322,39.6322,39.6322,39.6322,0.0],["2021-02-26",39.6322,39.6322,39.6322,39.6322,0.0],["2021-03-01",39.6322,39.6322,39.6322,39.6322,0.0],["2021-03-02",39.6322,39.6322,39.6322,39.6322,0.0],["2021-03-03",39.6322,39.6322,39.6322,39.6322,0.0],["2021-03-04",40.3649,40.3649,40.3649,40.3649,400.0],["2021-03-05",40.3649,40.3649,40.3649,40.3649,0.0],["2021-03-08",37.9856,37.9856,37.9198,37.9198,400.0],["2021-03-09",37.9198,37.9198,37.9198,37.9198,0.0],["2021-03-10",37.9198,37.9198,37.9198,37.9198,0.0],["2021-03-11",37.9198,37.9198,37.9198,37.9198,0.0],["2021-03-12",40.3896,40.3896,40.3896,40.3896,300.0],["2021-03-15",38.5455,38.6113,38.5455,38.6113,500.0],["2021-03-16",38.6113,38.6113,38.6113,38.6113,0.0],["2021-03-17",38.6113,38.6113,38.6113,38.6113,0.0],["2021-03-18",38.6113,38.6113,38.6113,38.6113,0.0],["2021-03-19",38.6113,38.6113,38.6113,38.6113,0.0],["2021-03-22",38.6113,38.6113,38.6113,38.6113,0.0],["2021-03-23",38.6113,38.6113,38.6113,38.6113,0.0],["2021-03-24",38.6113,38.6113,38.6113,38.6113,600.0],["2021-03-25",38.6113,38.6113,38.6113,38.6113,0.0],["2021-03-26",38.6113,38.6113,38.6113,38.6113,100.0],["2021-03-29",38.6113,38.6113,38.6113,38.6113,0.0],["2021-03-30",38.6113,38.6113,38.6113,38.6113,0.0],["2021-03-31",37.8128,37.8128,37.7469,37.7469,600.0],["2021-04-01",37.7469,37.7469,37.7469,37.7469,100.0],["2021-04-05",37.7469,37.7469,37.7469,37.7469,0.0],["2021-04-06",37.7469,37.7469,37.7469,37.7469,200.0],["2021-04-07",41.6492,41.6492,41.6492,41.6492,200.0],["2021-04-08",41.1424,41.1424,41.1424,41.1424,100.0],["2021-04-09",41.7728,42.0417,41.7728,42.0417,400.0],["2021-04-12",42.0417,42.0417,42.0417,42.0417,0.0],["2021-04-13",41.8988,41.8988,41.8988,41.8988,400.0],["2021-04-14",40.1086,40.1086,39.7051,40.0665,7700.0],["2021-04-15",42.0585,42.2098,42.0585,42.2098,23000.0],["2021-04-16",42.2686,42.6048,42.2686,42.5628,1500.0],["2021-04-19",42.5628,42.5628,42.5628,42.5628,0.0],["2021-04-20",40.6885,42.3779,40.6885,42.3779,2200.0],["2021-04-21",42.0753,42.0753,42.0081,42.0081,1900.0],["2021-04-22",42.0081,42.0081,42.0081,42.0081,0.0],["2021-04-23",42.0081,42.0081,42.0081,42.0081,0.0],["2021-04-26",42.0081,42.0081,42.0081,42.0081,0.0],["2021-04-27",42.5208,42.5208,39.8564,40.3439,800.0],["2021-04-28",40.4784,41.2769,40.1002,41.2769,1300.0],["2021-04-29",41.2769,41.2769,41.2769,41.2769,0.0],["2021-04-30",41.2769,41.2769,41.2769,41.2769,0.0],["2021-05-03",41.2769,41.2769,41.2769,41.2769,0.0],["2021-05-04",40.7473,40.7473,40.7473,40.7473,200.0],["2021-05-05",44.0253,44.0253,44.0253,44.0253,600.0],["2021-05-06",46.2358,46.2358,44.7985,44.7985,400.0],["2021-05-07",44.7985,44.7985,44.7985,44.7985,0.0],["2021-05-10",44.7985,44.7985,44.7985,44.7985,100.0],["2021-05-11",44.7985,44.7985,44.7985,44.7985,0.0],["2021-05-12",46.4963,46.4963,46.4963,46.4963,200.0],["2021-05-13",46.4963,46.4963,46.4963,46.4963,100.0],["2021-05-14",46.4963,46.4963,46.4963,46.4963,0.0],["2021-05-17",44.3026,46.2862,44.3026,44.5044,1500.0],["2021-05-18",47.6731,47.6731,43.8572,43.8572,300.0],["2021-05-19",43.8572,43.8572,43.8572,43.8572,0.0],["2021-05-20",44.4791,44.4791,44.3699,44.3699,12500.0],["2021-05-21",47.5638,47.5638,47.5638,47.5638,100.0],["2021-05-24",42.7813,42.7813,42.7813,42.7813,400.0],["2021-05-25",42.7813,42.7813,42.7813,42.7813,100.0],["2021-05-26",46.8326,46.8326,46.8326,46.8326,100.0],["2021-05-27",45.0927,45.0927,45.0927,45.0927,300.0],["2021-05-28",42.9747,46.7485,42.9074,46.7485,2100.0],["2021-06-01",44.0253,44.0253,44.0253,44.0253,200.0],["2021-06-02",44.4876,44.4876,44.4876,44.4876,200.0],["2021-06-03",44.4876,44.4876,44.4876,44.4876,0.0],["2021-06-04",44.4876,44.4876,44.4876,44.4876,600.0],["2021-06-07",44.4876,44.4876,44.4876,44.4876,0.0],["2021-06-08",44.4876,44.4876,44.4876,44.4876,0.0],["2021-06-09",44.4876,44.4876,44.4876,44.4876,0.0],["2021-06-10",46.8409,46.8409,46.8409,46.8409,100.0],["2021-06-11",48.5135,48.5135,44.5884,44.5884,600.0],["2021-06-14",44.5884,44.5884,44.5884,44.5884,0.0],["2021-06-15",44.5884,44.5884,44.5884,44.5884,0.0],["2021-06-16",44.5884,44.5884,44.5884,44.5884,0.0],["2021-06-17",44.5884,44.5884,44.5884,44.5884,0.0],["2021-06-18",44.5884,44.5884,44.5884,44.5884,0.0],["2021-06-21",43.7647,43.7647,43.7647,43.7647,200.0],["2021-06-22",43.7647,43.7647,43.7647,43.7647,0.0],["2021-06-23",43.7647,43.7647,43.7647,43.7647,0.0],["2021-06-24",43.7647,43.7647,43.7647,43.7647,0.0],["2021-06-25",47.6898,47.6898,47.6898,47.6898,200.0],["2021-06-28",45.0003,45.0003,45.0003,45.0003,500.0],["2021-06-29",45.0003,45.0003,45.0003,45.0003,900.0],["2021-06-30",45.0003,45.0003,45.0003,45.0003,0.0],["2021-07-01",47.547,47.547,47.547,47.547,200.0],["2021-07-02",47.547,47.547,47.547,47.547,0.0],["2021-07-06",47.547,47.547,47.547,47.547,0.0],["2021-07-07",47.547,47.547,47.547,47.547,0.0],["2021-07-08",47.547,47.547,47.547,47.547,0.0],["2021-07-09",48.0933,48.0933,44.4455,44.4455,500.0],["2021-07-12",47.4713,47.4713,47.4713,47.4713,200.0],["2021-07-13",47.4461,47.4461,47.4461,47.4461,800.0],["2021-07-14",47.4461,47.4461,47.4461,47.4461,100.0],["2021-07-15",47.4461,47.4461,47.4461,47.4461,100.0],["2021-07-16",47.4461,47.4461,47.4461,47.4461,100.0],["2021-07-19",47.4461,47.4461,47.4461,47.4461,100.0],["2021-07-20",47.4461,47.4461,47.4461,47.4461,100.0],["2021-07-21",43.6891,43.6891,43.6891,43.6891,100.0],["2021-07-22",46.4375,46.4375,46.4375,46.4375,100.0],["2021-07-23",47.7991,47.7991,47.7991,47.7991,200.0],["2021-07-26",48.4547,48.4547,48.4547,48.4547,400.0],["2021-07-27",45.3701,45.3701,45.3701,45.3701,200.0],["2021-07-28",45.3701,45.3701,45.3701,45.3701,0.0],["2021-07-29",45.3701,45.3701,45.3701,45.3701,0.0],["2021-07-30",45.3701,45.3701,45.3701,45.3701,0.0],["2021-08-02",47.631,47.631,45.8744,45.8744,500.0],["2021-08-03",45.8744,45.8744,45.8744,45.8744,0.0],["2021-08-04",45.8744,45.8744,45.8744,45.8744,0.0],["2021-08-05",45.8744,45.8744,45.8744,45.8744,0.0],["2021-08-06",46.1517,46.1517,46.1517,46.1517,200.0],["2021-08-09",46.1517,46.1517,46.1517,46.1517,0.0],["2021-08-10",46.0173,46.0173,46.0173,46.0173,300.0],["2021-08-11",46.5888,46.5888,46.5888,46.5888,200.0],["2021-08-12",46.5888,46.5888,46.5888,46.5888,0.0],["2021-08-13",49.3961,49.3961,49.3961,49.3961,300.0],["2021-08-16",49.3961,49.3961,49.3961,49.3961,0.0],["2021-08-17",49.6566,49.6566,48.7068,48.7068,1800.0],["2021-08-18",50.4887,50.4887,50.4887,50.4887,100.0],["2021-08-19",50.4887,50.4887,50.4887,50.4887,0.0],["2021-08-20",50.4887,50.4887,50.4887,50.4887,0.0],["2021-08-23",50.4887,50.4887,50.4887,50.4887,0.0],["2021-08-24",50.4887,50.4887,50.4887,50.4887,0.0],["2021-08-25",47.8495,47.8495,47.8495,47.8495,200.0],["2021-08-26",47.8495,47.8495,47.8495,47.8495,0.0],["2021-08-27",47.8495,47.8495,47.8495,47.8495,0.0],["2021-08-30",47.8495,47.8495,47.8495,47.8495,0.0],["2021-08-31",47.7235,47.7235,47.7235,47.7235,200.0],["2021-09-01",47.1015,47.1015,47.1015,47.1015,200.0],["2021-09-02",47.3957,47.3957,47.3537,47.3537,400.0],["2021-09-03",47.3537,47.3537,47.3537,47.3537,200.0],["2021-09-07",47.3537,47.3537,47.3537,47.3537,0.0],["2021-09-08",47.3537,47.3537,47.3537,47.3537,0.0],["2021-09-09",47.3537,47.3537,47.3537,47.3537,0.0],["2021-09-10",47.3537,47.3537,47.3537,47.3537,0.0],["2021-09-13",49.2364,49.2364,46.5216,46.5216,600.0],["2021-09-14",46.5216,46.5216,46.5216,46.5216,0.0],["2021-09-15",46.5216,46.5216,46.5216,46.5216,0.0],["2021-09-16",49.2364,49.2364,49.2364,49.2364,200.0],["2021-09-17",47.6646,47.6646,47.6646,47.6646,300.0],["2021-09-20",47.6646,47.6646,47.6646,47.6646,0.0],["2021-09-21",47.6646,47.6646,47.6646,47.6646,0.0],["2021-09-22",47.6646,47.6646,47.6646,47.6646,0.0],["2021-09-23",47.9547,47.9547,47.9547,47.9547,0.0],["2021-09-24",47.9547,47.9547,47.9547,47.9547,0.0],["2021-09-27",46.9991,46.9991,46.9991,46.9991,300.0],["2021-09-28",43.2869,43.2869,43.2193,43.2193,900.0],["2021-09-29",43.2193,43.2193,43.2193,43.2193,0.0],["2021-09-30",43.2193,43.2193,43.2193,43.2193,100.0],["2021-10-01",45.7645,45.7645,45.2064,45.2064,300.0],["2021-10-04",45.5785,45.6462,45.5785,45.6208,500.0],["2021-10-05",45.6208,45.6208,45.6208,45.6208,0.0],["2021-10-06",45.6208,45.6208,45.6208,45.6208,0.0],["2021-10-07",46.441,46.441,46.441,46.441,400.0],["2021-10-08",46.441,46.441,46.441,46.441,0.0],["2021-10-11",46.441,46.441,46.441,46.441,0.0],["2021-10-12",46.441,46.441,46.441,46.441,0.0],["2021-10-13",46.441,46.441,46.441,46.441,0.0],["2021-10-14",46.441,46.441,46.441,46.441,0.0],["2021-10-15",46.441,46.441,46.441,46.441,0.0],["2021-10-18",43.7097,43.7097,42.5597,42.5597,1100.0],["2021-10-19",42.8726,42.8726,42.8726,42.8726,200.0],["2021-10-20",42.8726,42.8726,42.8726,42.8726,0.0],["2021-10-21",41.2067,41.2067,41.2067,41.2067,200.0],["2021-10-22",41.2067,41.2067,41.2067,41.2067,0.0],["2021-10-25",41.8832,41.8832,41.8832,41.8832,300.0],["2021-10-26",41.8832,41.8832,41.8832,41.8832,0.0],["2021-10-27",43.7435,43.7435,43.7435,43.7435,100.0],["2021-10-28",43.7435,43.7435,43.7435,43.7435,0.0],["2021-10-29",43.7435,43.7435,43.7435,43.7435,0.0],["2021-11-01",43.7435,43.7435,43.7435,43.7435,0.0],["2021-11-02",43.7435,43.7435,43.7435,43.7435,0.0],["2021-11-03",44.9358,45.6631,44.9358,45.6631,700.0],["2021-11-04",45.6631,45.6631,45.6631,45.6631,0.0],["2021-11-05",45.6631,45.6631,45.6631,45.6631,0.0],["2021-11-08",45.6631,45.6631,45.6631,45.6631,0.0],["2021-11-09",45.6631,45.6631,45.6631,45.6631,0.0],["2021-11-10",43.6928,43.6928,43.6928,43.6928,200.0],["2021-11-11",44.3439,44.3439,44.3439,44.3439,1200.0],["2021-11-12",44.3439,44.3439,44.3439,44.3439,0.0],["2021-11-15",44.2086,44.2086,44.2086,44.2086,300.0],["2021-11-16",45.6884,45.7561,45.6884,45.7561,400.0],["2021-11-17",45.7561,45.7561,45.7561,45.7561,0.0],["2021-11-18",45.012,45.012,45.012,45.012,200.0],["2021-11-19",44.6483,44.7498,44.6483,44.7498,1000.0],["2021-11-22",43.1432,43.1432,43.1432,43.1432,300.0],["2021-11-23",43.1432,43.1432,43.1432,43.1432,0.0],["2021-11-24",43.1432,43.1432,43.1432,43.1432,0.0],["2021-11-26",44.4961,44.4961,44.4961,44.4961,200.0],["2021-11-29",44.4961,44.4961,44.4961,44.4961,0.0],["2021-11-30",44.4961,44.4961,44.4961,44.4961,0.0],["2021-12-01",44.4961,44.4961,44.4961,44.4961,0.0],["2021-12-02",44.4961,44.4961,44.4961,44.4961,0.0],["2021-12-03",44.4369,44.4369,44.4369,44.4369,300.0],["2021-12-06",44.4369,44.4369,44.4369,44.4369,0.0],["2021-12-07",44.1833,44.1833,44.1833,44.1833,400.0],["2021-12-08",43.6759,46.0859,43.6759,46.0859,600.0],["2021-12-09",46.0859,46.0859,46.0859,46.0859,100.0],["2021-12-10",44.623,44.623,44.623,44.623,200.0],["2021-12-13",46.0182,46.0859,46.0182,46.0859,1200.0],["2021-12-14",46.0859,46.0859,46.0859,46.0859,0.0],["2021-12-15",46.0859,46.0859,46.0859,46.0859,0.0],["2021-12-16",43.2023,43.2023,43.2023,43.2023,200.0],["2021-12-17",43.2023,43.2023,43.2023,43.2023,0.0],["2021-12-20",41.7564,41.7564,41.7564,41.7564,300.0],["2021-12-21",45.2487,45.2487,45.2487,45.2487,100.0],["2021-12-22",44.8175,44.8175,44.3439,44.3777,4600.0],["2021-12-23",44.3101,44.3101,44.2424,44.2424,900.0],["2021-12-27",47.7517,47.7517,47.7517,47.7517,100.0],["2021-12-28",47.7517,47.7517,47.7517,47.7517,0.0],["2021-12-29",47.7517,47.7517,47.7517,47.7517,0.0],["2021-12-30",46.7624,46.7624,46.7624,46.7624,500.0],["2021-12-31",45.4517,45.4517,45.4517,45.4517,300.0],["2022-01-03",49.3161,49.3161,49.3161,49.3161,300.0],["2022-01-04",49.3161,49.3161,49.3161,49.3161,0.0],["2022-01-05",49.3161,49.3161,49.3161,49.3161,0.0],["2022-01-06",49.3161,49.3161,49.3161,49.3161,0.0],["2022-01-07",46.3818,46.3818,46.3818,46.3818,500.0],["2022-01-10",48.3267,48.3267,48.3267,48.3267,200.0],["2022-01-11",45.4094,48.5466,45.4094,48.5466,900.0],["2022-01-12",48.5466,48.5466,48.5466,48.5466,0.0],["2022-01-13",48.5466,48.5466,48.5466,48.5466,0.0],["2022-01-14",48.5466,48.5466,48.5466,48.5466,0.0],["2022-01-18",45.8068,45.8745,45.8068,45.8745,600.0],["2022-01-19",46.1028,46.1873,46.1028,46.1873,400.0],["2022-01-20",46.4326,46.4326,46.4326,46.4326,300.0],["2022-01-21",46.4326,46.4326,46.4326,46.4326,4300.0],["2022-01-24",41.8916,41.8916,41.8916,41.8916,300.0],["2022-01-25",41.8916,41.8916,41.8916,41.8916,0.0],["2022-01-26",44.2594,44.2594,44.2594,44.2594,200.0],["2022-01-27",44.2594,44.2594,44.2594,44.2594,0.0],["2022-01-28",44.2594,44.2594,44.2594,44.2594,300.0],["2022-01-31",45.8153,45.8153,45.8153,45.8153,200.0],["2022-02-01",45.8153,45.8153,45.8153,45.8153,0.0],["2022-02-02",46.4157,46.4157,46.4157,46.4157,100.0],["2022-02-03",46.4157,46.4157,46.4157,46.4157,0.0],["2022-02-04",46.4157,46.4157,46.4157,46.4157,0.0],["2022-02-07",46.4157,46.4157,46.4157,46.4157,0.0],["2022-02-08",46.5763,46.5763,45.4517,45.4517,1800.0],["2022-02-09",45.4517,45.4517,45.4517,45.4517,0.0],["2022-02-10",48.1915,48.1915,48.1915,48.1915,800.0],["2022-02-11",48.1915,48.1915,48.1915,48.1915,0.0],["2022-02-14",48.1915,48.1915,48.1915,48.1915,0.0],["2022-02-15",48.1915,48.1915,48.1915,48.1915,0.0],["2022-02-16",48.1915,48.1915,48.1915,48.1915,0.0],["2022-02-17",48.1915,48.1915,48.1915,48.1915,0.0],["2022-02-18",48.1915,48.1915,48.1915,48.1915,0.0],["2022-02-22",47.3205,47.3205,47.3205,47.3205,400.0],["2022-02-23",47.3205,47.3205,47.3205,47.3205,0.0],["2022-02-24",47.3205,47.3205,47.3205,47.3205,0.0],["2022-02-25",44.6652,44.6652,44.6652,44.6652,200.0],["2022-02-28",43.8281,43.8957,43.8281,43.8957,500.0],["2022-03-01",39.7438,40.2427,39.7438,40.2427,400.0],["2022-03-02",40.2427,40.2427,40.2427,40.2427,0.0],["2022-03-03",37.4184,37.4184,37.4184,37.4184,200.0],["2022-03-04",35.0675,35.0675,35.0675,35.0675,300.0],["2022-03-07",32.2432,32.2432,32.2432,32.2432,4700.0],["2022-03-08",32.2432,32.2432,32.2432,32.2432,0.0],["2022-03-09",34.8815,34.8815,34.8815,34.8815,100.0],["2022-03-10",34.8815,34.8815,34.8815,34.8815,0.0],["2022-03-11",33.3679,33.3679,33.3679,33.3679,200.0],["2022-03-14",35.5411,35.5411,35.5411,35.5411,2200.0],["2022-03-15",35.3381,35.3381,35.3381,35.3381,400.0],["2022-03-16",36.2599,39.4986,36.1922,39.4986,1300.0],["2022-03-17",37.5875,37.5875,37.5875,37.5875,200.0],["2022-03-18",37.5875,37.5875,37.5875,37.5875,1200.0],["2022-03-21",37.5875,37.5875,37.5875,37.5875,0.0],["2022-03-22",37.5875,37.5875,37.5875,37.5875,100.0],["2022-03-23",37.5875,37.5875,37.5875,37.5875,100.0],["2022-03-24",35.8963,35.9639,35.8963,35.9385,21300.0],["2022-03-25",35.9385,35.9385,35.9385,35.9385,0.0],["2022-03-28",35.9385,35.9385,35.9385,35.9385,0.0],["2022-03-29",35.9385,35.9385,35.9385,35.9385,5600.0],["2022-03-30",35.9385,35.9385,35.9385,35.9385,0.0],["2022-03-31",37.0632,37.0632,37.0632,37.0632,200.0],["2022-04-01",37.0632,37.0632,37.0632,37.0632,0.0],["2022-04-04",37.5959,37.5959,36.3021,36.3021,400.0],["2022-04-05",36.3021,36.3021,36.3021,36.3021,0.0],["2022-04-06",36.3021,36.3021,36.3021,36.3021,0.0],["2022-04-07",37.2105,37.2105,37.2105,37.2105,300.0],["2022-04-08",37.2105,37.2105,37.2105,37.2105,0.0],["2022-04-11",37.2105,37.2105,37.2105,37.2105,500.0],["2022-04-12",33.8995,33.8995,33.8995,33.8995,900.0],["2022-04-13",35.659,35.659,33.7261,33.7261,1000.0],["2022-04-14",35.2083,36.7685,35.2083,36.3524,1600.0],["2022-04-18",37.5052,37.5052,37.4445,37.5052,700.0],["2022-04-19",37.5052,37.5052,37.5052,37.5052,0.0],["2022-04-20",36.3871,36.3871,36.3871,36.3871,200.0],["2022-04-21",36.5518,38.4327,36.5518,38.4327,1600.0],["2022-04-22",36.1877,36.1877,36.1877,36.1877,300.0],["2022-04-25",35.581,35.581,35.5117,35.5117,400.0],["2022-04-26",35.5117,35.5117,35.5117,35.5117,0.0],["2022-04-27",35.5117,35.5117,35.5117,35.5117,0.0],["2022-04-28",34.9309,34.9309,34.9309,34.9309,200.0],["2022-04-29",36.3004,36.3004,36.3004,36.3004,500.0],["2022-05-02",35.4163,35.4163,35.4163,35.4163,200.0],["2022-05-03",35.8497,35.8497,35.8497,35.8497,200.0],["2022-05-04",35.8497,35.8497,35.8497,35.8497,0.0],["2022-05-05",36.3091,36.3091,36.2397,36.2484,1100.0],["2022-05-06",36.2484,36.2484,36.2484,36.2484,0.0],["2022-05-09",34.2115,34.2115,34.2115,34.2115,200.0],["2022-05-10",34.2375,34.2375,34.2375,34.2375,1000.0],["2022-05-11",34.2375,34.2375,34.2375,34.2375,0.0],["2022-05-12",32.2873,32.2873,32.2873,32.2873,800.0],["2022-05-13",33.2147,33.2147,33.2147,33.2147,100.0],["2022-05-16",33.2147,33.2147,33.2147,33.2147,0.0],["2022-05-17",33.2147,33.2147,33.2147,33.2147,0.0],["2022-05-18",32.7293,32.7293,32.7293,32.7293,100.0],["2022-05-19",33.0413,33.0413,33.0413,33.0413,200.0],["2022-05-20",35.2776,35.2776,32.6166,32.6166,600.0],["2022-05-23",32.6166,32.6166,32.6166,32.6166,0.0],["2022-05-24",32.6166,32.6166,32.6166,32.6166,100.0],["2022-05-25",33.206,33.2754,33.206,33.206,600.0],["2022-05-26",33.9255,34.3588,33.8735,34.0901,3300.0],["2022-05-27",34.9829,34.9829,34.9829,34.9829,400.0],["2022-05-31",34.5842,34.5842,34.5842,34.5842,400.0],["2022-06-01",34.5842,34.5842,34.5842,34.5842,0.0],["2022-06-02",34.5842,34.5842,34.5842,34.5842,0.0],["2022-06-03",34.1682,34.1682,34.1682,34.1682,100.0],["2022-06-06",34.1682,34.1682,34.1682,34.1682,0.0],["2022-06-07",34.1682,34.1682,34.1682,34.1682,0.0],["2022-06-08",34.1682,34.1682,34.1682,34.1682,0.0],["2022-06-09",34.1682,34.1682,34.1682,34.1682,0.0],["2022-06-10",34.1682,34.1682,34.1682,34.1682,0.0],["2022-06-13",34.1682,34.1682,34.1682,34.1682,0.0],["2022-06-14",34.1682,34.1682,34.1682,34.1682,0.0],["2022-06-15",29.2362,29.2362,29.1669,29.1669,600.0],["2022-06-16",29.1669,29.1669,29.1669,29.1669,0.0],["2022-06-17",28.5515,28.5515,28.5515,28.5515,1500.0],["2022-06-21",28.5515,28.5515,28.5515,28.5515,0.0],["2022-06-22",28.5515,28.5515,28.5515,28.5515,0.0],["2022-06-23",28.5515,28.5515,28.5515,28.5515,0.0],["2022-06-24",30.9784,30.9784,30.9784,30.9784,300.0],["2022-06-27",31.2558,31.6979,31.2558,31.6979,3500.0],["2022-06-28",28.9589,28.9589,28.7942,28.7942,500.0],["2022-06-29",28.7942,28.7942,28.7942,28.7942,0.0],["2022-06-30",28.7942,28.7942,28.7942,28.7942,0.0],["2022-07-01",29.5396,29.5396,28.8202,28.8202,600.0],["2022-07-05",28.8202,28.8202,28.8202,28.8202,0.0],["2022-07-06",28.8202,28.8202,28.8202,28.8202,0.0],["2022-07-07",27.546,28.8462,27.4767,28.8462,1800.0],["2022-07-08",28.4821,28.4821,28.4821,28.4821,900.0],["2022-07-11",27.4767,27.4767,27.4767,27.4767,400.0],["2022-07-12",27.4767,27.4767,27.4767,27.4767,0.0],["2022-07-13",27.4767,27.4767,27.4767,27.4767,0.0],["2022-07-14",27.4767,27.4767,27.4767,27.4767,0.0],["2022-07-15",27.4767,27.4767,27.4767,27.4767,700.0],["2022-07-18",30.1723,30.1723,29.8776,29.8776,800.0],["2022-07-19",29.8776,29.8776,29.8776,29.8776,100.0],["2022-07-20",27.7194,30.077,27.7194,30.077,1100.0],["2022-07-21",30.077,30.077,30.077,30.077,0.0],["2022-07-22",30.077,30.077,30.077,30.077,0.0],["2022-07-25",27.5373,27.7367,27.5373,27.7367,3600.0],["2022-07-26",27.7367,27.7367,27.7367,27.7367,0.0],["2022-07-27",27.7367,27.7367,27.7367,27.7367,0.0],["2022-07-28",27.7367,27.7367,27.7367,27.7367,0.0],["2022-07-29",32.0706,32.0706,32.0706,32.0706,200.0],["2022-08-01",32.0706,32.0706,32.0706,32.0706,0.0],["2022-08-02",32.0706,32.0706,32.0706,32.0706,100.0],["2022-08-03",31.7325,31.7325,31.7325,31.7325,200.0],["2022-08-04",31.5592,31.5852,31.5592,31.5852,1000.0],["2022-08-05",30.7617,30.7617,30.7617,30.7617,100.0],["2022-08-08",33.4661,33.6048,31.5418,31.5418,1400.0],["2022-08-09",33.2147,33.2147,33.154,33.154,700.0],["2022-08-10",33.154,33.154,33.154,33.154,0.0],["2022-08-11",35.1736,35.1736,32.2959,32.2959,400.0],["2022-08-12",32.2959,32.2959,32.2959,32.2959,100.0],["2022-08-15",32.2959,32.2959,32.2959,32.2959,0.0],["2022-08-16",33.8648,33.8648,33.8648,33.8648,200.0],["2022-08-17",33.8648,33.8648,33.8648,33.8648,0.0],["2022-08-18",33.8648,33.8648,33.8648,33.8648,100.0],["2022-08-19",30.9264,30.9264,30.571,30.571,900.0],["2022-08-22",30.6404,30.6404,29.1235,29.1235,1000.0],["2022-08-23",29.1235,29.1235,29.1235,29.1235,0.0],["2022-08-24",29.1235,29.1235,29.1235,29.1235,0.0],["2022-08-25",30.441,30.441,30.337,30.337,2900.0],["2022-08-26",30.337,30.337,30.337,30.337,0.0],["2022-08-29",30.337,30.337,30.337,30.337,0.0],["2022-08-30",28.0054,28.0054,28.0054,28.0054,200.0],["2022-08-31",28.0054,28.0054,28.0054,28.0054,0.0],["2022-09-01",27.312,27.312,27.1733,27.1733,500.0],["2022-09-02",27.1733,27.1733,27.1733,27.1733,100.0],["2022-09-06",29.7823,29.7823,27.182,27.182,300.0],["2022-09-07",26.9133,26.9133,26.9133,26.9133,300.0],["2022-09-08",26.5666,26.7052,26.5666,26.7052,1100.0],["2022-09-09",27.7454,27.7454,27.7454,27.7454,200.0],["2022-09-12",29.1322,29.1322,29.1322,29.1322,400.0],["2022-09-13",29.1322,29.1322,29.1322,29.1322,0.0],["2022-09-14",30.0336,30.0336,30.0336,30.0336,200.0],["2022-09-15",30.0336,30.0336,30.0336,30.0336,0.0],["2022-09-16",26.8526,26.8526,26.8526,26.8526,100.0],["2022-09-19",28.8548,28.9935,28.8548,28.9935,800.0],["2022-09-20",28.9935,28.9935,28.9935,28.9935,0.0],["2022-09-21",28.9935,28.9935,28.9935,28.9935,0.0],["2022-09-22",25.9685,25.9685,25.9685,25.9685,1000.0],["2022-09-23",25.7865,25.7865,24.2696,24.3043,11800.0],["2022-09-26",24.3043,24.3043,24.3043,24.3043,0.0],["2022-09-27",24.3043,24.3043,24.3043,24.3043,2600.0],["2022-09-28",24.3043,24.3043,24.3043,24.3043,0.0],["2022-09-29",25.7223,25.7223,25.7223,25.7223,600.0],["2022-09-30",26.1079,26.1079,26.1079,26.1079,200.0],["2022-10-03",24.8985,24.9949,24.8985,24.9949,400.0],["2022-10-04",26.2657,26.2657,26.2657,26.2657,200.0],["2022-10-05",26.2657,26.2657,26.2657,26.2657,0.0],["2022-10-06",26.2657,26.2657,26.2657,26.2657,0.0],["2022-10-07",22.9354,22.9354,22.9354,22.9354,1000.0],["2022-10-10",25.4156,25.9063,24.8459,25.9063,3800.0],["2022-10-11",23.6715,25.7574,23.6715,25.7574,400.0],["2022-10-12",24.0133,24.0133,24.0133,24.0133,1700.0],["2022-10-13",24.1448,24.1448,24.1448,24.1448,200.0],["2022-10-14",26.4935,26.4935,24.5392,24.5392,600.0],["2022-10-17",26.6951,26.6951,26.6951,26.6951,8700.0],["2022-10-18",26.6951,26.6951,26.6951,26.6951,800.0],["2022-10-19",26.6951,26.6951,26.6951,26.6951,0.0],["2022-10-20",26.6951,26.6951,26.6951,26.6951,0.0],["2022-10-21",26.6951,26.6951,26.6951,26.6951,0.0],["2022-10-24",29.114,29.114,29.114,29.114,500.0],["2022-10-25",29.114,29.114,29.114,29.114,0.0],["2022-10-26",29.114,29.114,29.114,29.114,0.0],["2022-10-27",29.114,29.114,29.114,29.114,0.0],["2022-10-28",28.0185,28.0185,28.0185,28.0185,4000.0],["2022-10-31",28.0185,28.0185,28.0185,28.0185,0.0],["2022-11-01",28.0185,28.0185,28.0185,28.0185,0.0],["2022-11-02",28.8773,28.8773,28.2551,28.2551,300.0],["2022-11-03",28.2551,28.2551,28.2551,28.2551,600.0],["2022-11-04",28.6056,28.6056,28.6056,28.6056,300.0],["2022-11-07",29.5785,29.5785,29.5785,29.5785,500.0],["2022-11-08",29.5872,29.5872,29.5872,29.5872,500.0],["2022-11-09",29.3681,29.3681,28.6845,28.6845,400.0],["2022-11-10",31.9885,31.9885,31.9885,31.9885,2500.0],["2022-11-11",32.716,32.716,32.716,32.716,200.0],["2022-11-14",33.829,33.829,33.829,33.829,300.0],["2022-11-15",32.418,32.418,32.418,32.418,200.0],["2022-11-16",31.0245,31.0245,31.0245,31.0245,1300.0],["2022-11-17",31.0157,31.673,31.0157,31.673,400.0],["2022-11-18",31.5679,31.5679,31.2787,31.2787,12400.0],["2022-11-21",31.8308,31.8308,31.8308,31.8308,200.0],["2022-11-22",31.4452,31.4452,30.9982,30.9982,3600.0],["2022-11-23",31.638,31.638,31.5854,31.5854,300.0],["2022-11-25",31.5854,31.5854,31.5854,31.5854,0.0],["2022-11-28",30.8931,31.6468,30.8931,31.6468,20500.0],["2022-11-29",31.1735,32.12,31.1735,32.12,1000.0],["2022-11-30",32.12,32.12,32.12,32.12,0.0],["2022-12-01",32.12,32.12,32.12,32.12,0.0],["2022-12-02",31.7957,31.7957,31.6643,31.6643,700.0],["2022-12-05",32.1638,32.1638,32.1638,32.1638,800.0],["2022-12-06",31.4452,31.4452,31.4452,31.4452,400.0],["2022-12-07",31.7957,31.7957,31.7957,31.7957,900.0],["2022-12-08",32.9088,32.9088,31.4014,31.4014,500.0],["2022-12-09",33.4434,33.4434,32.2076,32.2076,900.0],["2022-12-12",32.9175,32.9175,31.5065,31.5065,700.0],["2022-12-13",32.7422,32.7422,32.7422,32.7422,1200.0],["2022-12-14",32.9,32.9,32.8211,32.8211,1700.0],["2022-12-15",32.8211,32.8211,32.8211,32.8211,100.0],["2022-12-16",32.2953,32.2953,32.2953,32.2953,100.0],["2022-12-19",32.2953,32.2953,31.8659,31.8659,300.0],["2022-12-20",31.5942,31.5942,31.5942,31.5942,500.0],["2022-12-21",32.085,32.085,32.085,32.085,500.0],["2022-12-22",30.9193,31.6205,30.9193,31.3751,600.0],["2022-12-23",31.6643,31.6643,31.6643,31.6643,100.0],["2022-12-27",32.1638,32.1638,32.1638,32.1638,100.0],["2022-12-28",32.716,32.716,32.716,32.716,8400.0],["2022-12-29",32.716,32.716,32.716,32.716,0.0],["2022-12-30",32.716,32.716,32.716,32.716,0.0],["2023-01-03",33.4697,33.4697,33.4171,33.4171,500.0],["2023-01-04",33.4171,33.4171,33.4171,33.4171,0.0],["2023-01-05",33.4171,33.4171,33.4171,33.4171,0.0],["2023-01-06",34.7755,34.7755,34.7755,34.7755,200.0],["2023-01-09",36.5108,36.7474,36.5108,36.7474,800.0],["2023-01-10",35.1962,35.1962,35.1962,35.1962,100.0],["2023-01-11",35.8272,35.8272,35.8272,35.8272,600.0],["2023-01-12",37.2382,37.2382,37.2382,37.2382,700.0],["2023-01-13",37.2382,37.2382,37.2382,37.2382,0.0],["2023-01-17",37.2382,37.2382,37.2382,37.2382,0.0],["2023-01-18",37.2382,37.2382,37.2382,37.2382,0.0],["2023-01-19",37.2382,37.2382,37.2382,37.2382,0.0],["2023-01-20",36.1164,36.1164,36.1164,36.1164,400.0],["2023-01-23",38.1146,38.1146,38.1146,38.1146,300.0],["2023-01-24",38.3249,38.4301,38.3249,38.4301,2300.0],["2023-01-25",36.6422,38.3074,36.6422,38.3074,700.0],["2023-01-26",38.3074,38.3074,38.3074,38.3074,0.0],["2023-01-27",38.3074,38.3074,38.3074,38.3074,0.0],["2023-01-30",38.3074,38.3074,38.3074,38.3074,800.0],["2023-01-31",35.9323,35.9323,35.9323,35.9323,300.0],["2023-02-01",35.9323,35.9323,35.9323,35.9323,0.0],["2023-02-02",40.0514,40.0514,40.0514,40.0514,200.0],["2023-02-03",38.6229,38.6229,38.6229,38.6229,300.0],["2023-02-06",38.6229,38.6229,38.6229,38.6229,0.0],["2023-02-07",38.6229,38.6229,38.6229,38.6229,0.0],["2023-02-08",38.6229,38.6229,38.6229,38.6229,0.0],["2023-02-09",38.6229,38.6229,38.6229,38.6229,0.0],["2023-02-10",38.6229,38.6229,38.6229,38.6229,0.0],["2023-02-13",33.8465,35.424,33.8465,35.424,300.0],["2023-02-14",35.424,35.424,35.424,35.424,0.0],["2023-02-15",35.424,35.424,35.424,35.424,0.0],["2023-02-16",35.424,35.424,35.424,35.424,0.0],["2023-02-17",35.424,35.424,35.424,35.424,0.0],["2023-02-21",35.424,35.424,35.424,35.424,0.0],["2023-02-22",35.424,35.424,35.424,35.424,0.0],["2023-02-23",35.424,35.424,35.424,35.424,0.0],["2023-02-24",32.8562,32.8562,32.8562,32.8562,200.0],["2023-02-27",32.8562,32.8562,32.8562,32.8562,0.0],["2023-02-28",32.8825,33.5398,32.8825,33.5398,500.0],["2023-03-01",33.5398,33.5398,33.5398,33.5398,0.0],["2023-03-02",33.9429,34.3986,33.9429,34.3986,16800.0],["2023-03-03",34.3986,34.3986,34.3986,34.3986,0.0],["2023-03-06",34.3986,34.3986,34.3986,34.3986,100.0],["2023-03-07",33.8728,33.8991,33.8728,33.8991,300.0],["2023-03-08",33.8991,33.8991,33.8991,33.8991,0.0],["2023-03-09",33.4258,33.4258,33.4258,33.4258,100.0],["2023-03-10",33.4258,33.4258,33.4258,33.4258,0.0],["2023-03-13",33.4258,33.4258,33.4258,33.4258,100.0],["2023-03-14",31.4715,31.4715,31.4452,31.4452,3400.0],["2023-03-15",31.4452,31.4452,31.4452,31.4452,2300.0],["2023-03-16",31.6906,31.6906,30.3847,30.3847,1700.0],["2023-03-17",29.3594,29.3594,29.3594,29.3594,300.0],["2023-03-20",31.9009,31.9009,30.2182,30.2182,500.0],["2023-03-21",31.1998,31.1998,31.1998,31.1998,3400.0],["2023-03-22",31.1998,31.1998,31.1998,31.1998,0.0],["2023-03-23",30.9544,30.9544,30.3409,30.3409,1000.0],["2023-03-24",31.4715,31.4715,31.4715,31.4715,900.0],["2023-03-27",31.4715,31.4715,31.4715,31.4715,0.0],["2023-03-28",30.2182,30.2182,30.2182,30.2182,100.0],["2023-03-29",30.2182,30.2182,30.2182,30.2182,0.0],["2023-03-30",31.5504,31.5504,31.489,31.489,500.0],["2023-03-31",31.489,31.489,31.489,31.489,0.0],["2023-04-03",32.3391,32.3391,32.3391,32.3391,200.0],["2023-04-04",32.3391,32.3391,32.3391,32.3391,0.0],["2023-04-05",32.3391,32.3391,32.3391,32.3391,0.0],["2023-04-06",32.1551,32.1551,32.1551,32.1551,600.0],["2023-04-10",32.1551,32.1551,32.1551,32.1551,0.0],["2023-04-11",32.0061,32.2515,32.0061,32.2515,1400.0],["2023-04-12",34.1708,34.1708,33.0052,33.0052,1200.0],["2023-04-13",34.0756,34.0756,34.0756,34.0756,0.0],["2023-04-14",34.0756,34.0756,34.0756,34.0756,0.0],["2023-04-17",34.0213,34.0213,34.0213,34.0213,1600.0],["2023-04-18",34.0213,34.0213,34.0213,34.0213,0.0],["2023-04-19",33.4693,33.4693,33.4693,33.4693,200.0],["2023-04-20",33.4693,33.4693,33.4693,33.4693,0.0],["2023-04-21",32.6279,32.6279,32.6279,32.6279,200.0],["2023-04-24",32.6279,32.6279,32.6279,32.6279,0.0],["2023-04-25",33.0079,33.0079,33.0079,33.0079,300.0],["2023-04-26",33.0079,33.0079,33.0079,33.0079,0.0],["2023-04-27",32.7998,32.7998,32.646,32.646,600.0],["2023-04-28",32.0759,32.0759,32.0759,32.0759,200.0],["2023-05-01",32.0759,32.0759,32.0759,32.0759,0.0],["2023-05-02",32.0759,32.0759,32.0759,32.0759,0.0],["2023-05-03",32.0759,32.0759,32.0759,32.0759,700.0],["2023-05-04",32.0759,32.0759,32.0759,32.0759,0.0],["2023-05-05",32.0759,32.0759,32.0759,32.0759,0.0],["2023-05-08",32.0759,32.0759,32.0759,32.0759,0.0],["2023-05-09",32.0759,32.0759,32.0759,32.0759,0.0],["2023-05-10",32.0759,32.0759,32.0759,32.0759,0.0],["2023-05-11",32.0759,32.0759,32.0759,32.0759,0.0],["2023-05-12",32.0759,32.0759,32.0759,32.0759,0.0],["2023-05-15",34.4194,34.4194,34.4194,34.4194,400.0],["2023-05-16",34.4194,34.4194,34.4194,34.4194,0.0],["2023-05-17",34.4194,34.4194,34.4194,34.4194,0.0],["2023-05-18",34.4194,34.4194,34.4194,34.4194,0.0],["2023-05-19",34.4194,34.4194,34.4194,34.4194,0.0],["2023-05-22",34.4194,34.4194,34.4194,34.4194,0.0],["2023-05-23",34.9171,34.9171,34.9171,34.9171,200.0],["2023-05-24",34.9171,34.9171,34.9171,34.9171,0.0],["2023-05-25",34.9171,34.9171,34.9171,34.9171,0.0],["2023-05-26",32.5555,32.5555,32.5555,32.5555,200.0],["2023-05-30",33.4603,33.4603,33.4603,33.4603,100.0],["2023-05-31",33.4603,33.4603,33.4603,33.4603,0.0],["2023-06-01",33.4603,33.4603,33.4603,33.4603,0.0],["2023-06-02",33.4603,33.4603,33.4603,33.4603,0.0],["2023-06-05",33.4603,33.4603,33.4603,33.4603,0.0],["2023-06-06",34.2565,34.2565,34.2565,34.2565,200.0],["2023-06-07",34.2565,34.2565,34.2565,34.2565,0.0],["2023-06-08",34.2565,34.2565,34.2565,34.2565,0.0],["2023-06-09",32.465,32.465,32.465,32.465,200.0],["2023-06-12",32.2297,32.2297,32.2297,32.2297,100.0],["2023-06-13",32.1936,32.1936,32.1936,32.1936,300.0],["2023-06-14",33.8494,33.8494,33.8494,33.8494,200.0],["2023-06-15",33.8494,33.8494,33.8494,33.8494,0.0],["2023-06-16",33.8494,33.8494,33.8494,33.8494,0.0],["2023-06-20",31.0354,31.0354,31.0354,31.0354,800.0],["2023-06-21",31.0354,31.0354,31.0354,31.0354,0.0],["2023-06-22",31.0535,31.0535,31.0535,31.0535,200.0],["2023-06-23",31.0535,31.0535,31.0535,31.0535,0.0],["2023-06-26",31.0535,31.0535,31.0535,31.0535,0.0],["2023-06-27",30.7187,30.7187,30.7187,30.7187,200.0],["2023-06-28",29.9496,29.9496,29.9496,29.9496,300.0],["2023-06-29",30.3839,30.3839,30.3839,30.3839,100.0],["2023-06-30",29.461,29.461,29.461,29.461,200.0],["2023-07-03",29.461,29.461,29.461,29.461,0.0],["2023-07-05",29.461,29.461,29.461,29.461,0.0],["2023-07-06",29.461,29.461,29.461,29.461,0.0],["2023-07-07",31.2435,31.2435,31.2435,31.2435,600.0],["2023-07-10",31.2435,31.2435,31.2435,31.2435,0.0],["2023-07-11",30.7368,30.7368,30.7368,30.7368,200.0],["2023-07-12",32.1574,32.1574,32.1574,32.1574,300.0],["2023-07-13",34.6094,34.6094,34.2475,34.5008,2700.0],["2023-07-14",34.5008,34.5008,34.5008,34.5008,0.0],["2023-07-17",34.5008,34.5008,34.5008,34.5008,0.0],["2023-07-18",34.5008,34.5008,34.5008,34.5008,100.0],["2023-07-19",34.5008,34.5008,34.5008,34.5008,0.0],["2023-07-20",34.5008,34.5008,34.5008,34.5008,0.0],["2023-07-21",34.5008,34.5008,34.5008,34.5008,100.0],["2023-07-24",34.5008,34.5008,34.5008,34.5008,0.0],["2023-07-25",35.7404,35.7404,34.6456,34.6456,700.0],["2023-07-26",35.8581,35.8581,35.8581,35.8581,100.0],["2023-07-27",35.8581,35.8581,35.8581,35.8581,0.0],["2023-07-28",35.8581,35.8581,35.8581,35.8581,100.0],["2023-07-31",36.7086,36.7086,36.7086,36.7086,200.0],["2023-08-01",36.8353,36.8353,36.8353,36.8353,100.0],["2023-08-02",36.8353,36.8353,36.8353,36.8353,100.0],["2023-08-03",36.971,36.971,36.971,36.971,100.0],["2023-08-04",36.8081,36.8081,36.8081,36.8081,200.0],["2023-08-07",36.8081,36.8081,36.8081,36.8081,100.0],["2023-08-08",36.8081,36.8081,36.8081,36.8081,0.0],["2023-08-09",36.8081,36.8081,36.8081,36.8081,0.0],["2023-08-10",36.8081,36.8081,36.8081,36.8081,100.0],["2023-08-11",36.8081,36.8081,36.8081,36.8081,0.0],["2023-08-14",36.3919,36.6362,36.3919,36.6362,600.0],["2023-08-15",36.6362,36.6362,36.6362,36.6362,0.0],["2023-08-16",36.6362,36.6362,36.6362,36.6362,0.0],["2023-08-17",36.7448,36.7448,36.7448,36.7448,200.0],["2023-08-18",36.7448,36.7448,36.7448,36.7448,0.0],["2023-08-21",35.2428,35.2428,35.2428,35.2428,300.0],["2023-08-22",35.1433,35.1433,35.1433,35.1433,300.0],["2023-08-23",35.1433,35.1433,35.1433,35.1433,0.0],["2023-08-24",34.6909,34.6909,34.6909,34.6909,500.0],["2023-08-25",34.6909,34.6909,34.6909,34.6909,0.0],["2023-08-28",34.6909,34.6909,34.6909,34.6909,0.0],["2023-08-29",36.8715,36.8715,36.8715,36.8715,300.0],["2023-08-30",36.8715,36.8715,36.8715,36.8715,0.0],["2023-08-31",36.8715,36.8715,36.8715,36.8715,0.0],["2023-09-01",38.6721,38.6721,38.6721,38.6721,200.0],["2023-09-05",38.6721,38.6721,38.6721,38.6721,0.0],["2023-09-06",38.6721,38.6721,38.6721,38.6721,0.0],["2023-09-07",38.6721,38.6721,38.6721,38.6721,0.0],["2023-09-08",33.7498,34.6999,33.7498,34.6999,300.0],["2023-09-11",34.0846,34.0846,34.0846,34.0846,200.0],["2023-09-12",31.2435,31.2435,31.2435,31.2435,5400.0],["2023-09-13",31.2435,31.2435,31.2435,31.2435,0.0],["2023-09-14",33.1165,33.1165,33.1165,33.1165,500.0],["2023-09-15",33.1165,33.1165,33.1165,33.1165,0.0],["2023-09-18",32.6731,32.6731,32.6731,32.6731,100.0],["2023-09-19",32.6731,32.6731,32.6731,32.6731,300.0],["2023-09-20",31.9854,31.9854,31.8497,31.8497,1700.0],["2023-09-21",30.9901,30.9901,30.9901,30.9901,14800.0],["2023-09-22",30.9901,30.9901,30.9901,30.9901,1700.0],["2023-09-25",30.1758,30.1758,28.9814,28.9814,24900.0],["2023-09-26",29.8048,29.8048,29.8048,29.8048,500.0],["2023-09-27",29.8048,29.8048,29.8048,29.8048,6300.0],["2023-09-28",30.1268,30.1268,30.1268,30.1268,0.0],["2023-09-29",30.1268,30.1268,30.1268,30.1268,0.0],["2023-10-02",30.1268,30.1268,30.1268,30.1268,0.0],["2023-10-03",28.6177,29.2945,28.6177,28.7732,4400.0],["2023-10-04",29.5963,29.5963,29.5963,29.5963,100.0],["2023-10-05",29.5963,29.5963,29.5963,29.5963,100.0],["2023-10-06",29.5963,29.5963,29.5963,29.5963,0.0],["2023-10-09",29.7884,29.7884,29.4682,29.4682,2300.0],["2023-10-10",29.4682,29.4682,29.4682,29.4682,0.0],["2023-10-11",29.4682,29.4682,29.4682,29.4682,0.0],["2023-10-12",29.4682,29.4682,29.4682,29.4682,0.0],["2023-10-13",29.8524,29.8524,29.8524,29.8524,300.0],["2023-10-16",30.1725,30.1725,30.1725,30.1725,600.0],["2023-10-17",30.2182,30.2182,30.2182,30.2182,400.0],["2023-10-18",30.8218,30.8218,30.6389,30.6389,1100.0],["2023-10-19",28.9012,28.9012,28.9012,28.9012,300.0],["2023-10-20",28.9012,28.9012,28.9012,28.9012,0.0],["2023-10-23",28.9012,28.9012,28.9012,28.9012,0.0],["2023-10-24",28.9012,28.9012,28.9012,28.9012,0.0],["2023-10-25",28.0323,28.0323,28.0049,28.0049,1400.0],["2023-10-26",29.45,29.45,28.4256,28.4256,1700.0],["2023-10-27",28.4256,28.4256,28.4256,28.4256,0.0],["2023-10-30",28.4256,28.4256,28.4256,28.4256,0.0],["2023-10-31",29.1299,29.1299,29.1299,29.1299,200.0],["2023-11-01",29.5963,29.5963,29.5963,29.5963,300.0],["2023-11-02",30.081,30.081,30.081,30.081,1000.0],["2023-11-03",30.081,30.081,30.081,30.081,4100.0],["2023-11-06",32.0017,32.0017,30.0902,30.0902,900.0],["2023-11-07",30.0902,30.0902,30.0902,30.0902,0.0],["2023-11-08",30.0902,30.0902,30.0902,30.0902,0.0],["2023-11-09",30.0902,30.0902,30.0902,30.0902,0.0],["2023-11-10",30.0902,30.0902,30.0902,30.0902,0.0],["2023-11-13",30.8218,30.8218,30.8218,30.8218,300.0],["2023-11-14",30.8218,30.8218,30.8218,30.8218,0.0],["2023-11-15",30.8218,30.8218,30.8218,30.8218,0.0],["2023-11-16",30.8218,30.8218,30.8218,30.8218,0.0],["2023-11-17",30.8218,30.8218,30.8218,30.8218,0.0],["2023-11-20",30.8218,30.8218,30.8218,30.8218,0.0],["2023-11-21",30.8218,30.8218,30.8218,30.8218,0.0],["2023-11-22",29.7792,30.2822,29.7792,30.2822,700.0],["2023-11-24",30.9042,30.9042,30.9042,30.9042,100.0],["2023-11-27",32.0017,32.0017,32.0017,32.0017,1300.0],["2023-11-28",31.6816,31.773,31.5078,31.773,1500.0],["2023-11-29",31.773,31.773,31.773,31.773,30000.0],["2023-11-30",31.773,31.773,31.773,31.773,100.0],["2023-12-01",35.532,35.532,35.532,35.532,200.0],["2023-12-04",35.5046,35.5046,35.5046,35.5046,900.0],["2023-12-05",35.5046,35.5046,35.5046,35.5046,0.0],["2023-12-06",34.7546,34.7546,33.6571,33.6571,1200.0],["2023-12-07",34.965,34.965,34.0595,34.6083,9700.0],["2023-12-08",34.6083,34.6083,34.6083,34.6083,0.0],["2023-12-11",34.3796,34.3796,34.2607,34.2607,400.0],["2023-12-12",34.2607,34.2607,34.2607,34.2607,0.0],["2023-12-13",33.9498,33.9498,33.9315,33.9315,400.0],["2023-12-14",35.8887,35.8887,35.8887,35.8887,300.0],["2023-12-15",36.3917,36.3917,35.3857,35.3857,5900.0],["2023-12-18",35.3857,35.3857,35.3857,35.3857,0.0],["2023-12-19",36.2271,36.2271,36.2271,36.2271,300.0],["2023-12-20",35.6509,35.8247,35.6509,35.8247,400.0],["2023-12-21",35.8247,35.8247,35.8247,35.8247,0.0],["2023-12-22",35.3491,35.3491,35.3491,35.3491,200.0],["2023-12-26",35.3491,35.3491,35.3491,35.3491,0.0],["2023-12-27",37.535,37.6539,37.535,37.6539,3000.0],["2023-12-28",37.3246,37.3246,37.3246,37.3246,500.0],["2023-12-29",37.3246,37.3246,37.3246,37.3246,0.0],["2024-01-02",36.0442,36.0442,36.0442,36.0442,600.0],["2024-01-03",34.8186,34.8186,34.8186,34.8186,100.0],["2024-01-04",35.4863,35.4863,34.8003,34.8003,500.0],["2024-01-05",34.8003,34.8003,34.8003,34.8003,15700.0],["2024-01-08",36.282,36.282,35.029,35.029,3800.0],["2024-01-09",35.029,35.029,35.029,35.029,0.0],["2024-01-10",35.029,35.029,35.029,35.029,0.0],["2024-01-11",35.029,35.029,35.029,35.029,0.0],["2024-01-12",35.029,35.029,35.029,35.029,0.0],["2024-01-16",34.0412,35.3034,34.0412,34.2424,800.0],["2024-01-17",34.2424,34.2424,34.2424,34.2424,0.0],["2024-01-18",34.2424,34.2424,34.2424,34.2424,0.0],["2024-01-19",33.2272,33.2272,33.2272,33.2272,200.0],["2024-01-22",34.1967,34.1967,32.7425,32.7425,700.0],["2024-01-23",32.7425,32.7425,32.7425,32.7425,0.0],["2024-01-24",33.7486,33.7486,33.7486,33.7486,300.0],["2024-01-25",33.7486,33.7486,33.7486,33.7486,0.0],["2024-01-26",36.8399,36.8399,36.8399,36.8399,9900.0],["2024-01-29",36.8399,36.8399,36.8399,36.8399,0.0],["2024-01-30",36.8399,36.8399,36.8399,36.8399,0.0],["2024-01-31",36.8399,36.8399,36.8399,36.8399,0.0],["2024-02-01",36.8399,36.8399,36.8399,36.8399,0.0],["2024-02-02",32.395,32.395,32.395,32.395,600.0],["2024-02-05",32.5138,32.5138,32.5138,32.5138,300.0],["2024-02-06",32.5138,32.5138,32.5138,32.5138,0.0],["2024-02-07",33.9589,33.9589,33.9589,33.9589,300.0],["2024-02-08",33.9589,33.9589,33.9589,33.9589,300.0],["2024-02-09",33.9589,33.9589,33.9589,33.9589,0.0],["2024-02-12",33.9589,33.9589,33.9589,33.9589,0.0],["2024-02-13",33.9589,33.9589,33.9589,33.9589,0.0],["2024-02-14",37.4252,37.4252,37.3338,37.3338,400.0],["2024-02-15",37.6173,37.6173,36.1082,36.1082,500.0],["2024-02-16",38.0014,38.0014,38.0014,38.0014,200.0],["2024-02-20",38.0014,38.0014,38.0014,38.0014,0.0],["2024-02-21",38.0014,38.0014,38.0014,38.0014,0.0],["2024-02-22",37.4984,37.4984,37.4984,37.4984,200.0],["2024-02-23",37.4984,37.4984,37.4984,37.4984,0.0],["2024-02-26",37.4984,37.4984,37.4984,37.4984,0.0],["2024-02-27",37.4984,37.4984,37.4984,37.4984,0.0],["2024-02-28",37.4984,37.4984,37.4984,37.4984,300.0],["2024-02-29",37.4984,37.4984,37.4984,37.4984,0.0],["2024-03-01",37.4984,37.4984,37.4984,37.4984,0.0],["2024-03-04",39.3916,39.3916,39.3916,39.3916,200.0],["2024-03-05",39.3916,39.3916,39.3916,39.3916,0.0],["2024-03-06",39.3916,39.3916,39.3916,39.3916,0.0],["2024-03-07",39.3916,39.3916,39.3916,39.3916,0.0],["2024-03-08",39.3916,39.3916,39.3916,39.3916,0.0],["2024-03-11",39.2453,39.2453,39.2453,39.2453,200.0],["2024-03-12",39.0349,39.0349,39.0349,39.0349,100.0],["2024-03-13",39.0349,39.0349,39.0349,39.0349,0.0],["2024-03-14",39.0349,39.0349,39.0349,39.0349,0.0],["2024-03-15",39.0349,39.0349,39.0349,39.0349,0.0],["2024-03-18",39.0349,39.0349,39.0349,39.0349,0.0],["2024-03-19",39.0349,39.0349,39.0349,39.0349,0.0],["2024-03-20",39.0349,39.0349,39.0349,39.0349,0.0],["2024-03-21",39.0349,39.0349,39.0349,39.0349,0.0],["2024-03-22",39.0349,39.0349,39.0349,39.0349,0.0],["2024-03-25",40.7452,40.7452,40.7452,40.7452,300.0],["2024-03-26",40.7452,40.7452,40.7452,40.7452,0.0],["2024-03-27",40.7452,40.7452,40.7452,40.7452,0.0],["2024-03-28",41.0196,41.0196,41.0196,41.0196,200.0],["2024-04-01",43.2146,43.9006,43.2146,43.9006,400.0],["2024-04-02",42.1171,42.1171,42.1171,42.1171,100.0],["2024-04-03",42.1171,42.1171,42.1171,42.1171,0.0],["2024-04-04",42.1171,42.1171,42.1171,42.1171,0.0],["2024-04-05",42.1171,42.1171,42.1171,42.1171,0.0],["2024-04-08",43.5805,43.5805,43.5805,43.5805,1000.0],["2024-04-09",41.2848,41.2848,41.2848,41.2848,800.0],["2024-04-10",41.2848,41.2848,41.2848,41.2848,0.0],["2024-04-11",42.4819,42.4819,42.4819,42.4819,70100.0],["2024-04-12",42.1431,42.1431,42.1431,42.1431,100.0],["2024-04-15",42.1431,42.1431,42.1431,42.1431,0.0],["2024-04-16",39.2915,39.2915,39.2915,39.2915,300.0],["2024-04-17",40.2703,40.2703,40.2703,40.2703,100.0],["2024-04-18",40.2703,40.2703,40.2703,40.2703,0.0],["2024-04-19",40.2703,40.2703,40.2703,40.2703,0.0],["2024-04-22",40.2703,40.2703,40.2703,40.2703,0.0],["2024-04-23",40.2703,40.2703,40.2703,40.2703,0.0],["2024-04-24",40.2703,40.2703,40.2703,40.2703,0.0],["2024-04-25",40.2703,40.2703,40.2703,40.2703,0.0],["2024-04-26",40.2703,40.2703,40.2703,40.2703,0.0],["2024-04-29",40.2891,40.2891,40.2891,40.2891,3100.0],["2024-04-30",40.2891,40.2891,40.2891,40.2891,0.0],["2024-05-01",40.2891,40.2891,40.2891,40.2891,0.0],["2024-05-02",40.2891,40.2891,40.2891,40.2891,0.0],["2024-05-03",40.2891,40.2891,40.2891,40.2891,0.0],["2024-05-06",45.0323,45.0323,45.0323,45.0323,400.0],["2024-05-07",45.0323,45.0323,45.0323,45.0323,0.0],["2024-05-08",45.0323,45.0323,45.0323,45.0323,0.0],["2024-05-09",44.2136,44.2136,44.2136,44.2136,400.0],["2024-05-10",44.2136,44.2136,44.2136,44.2136,0.0],["2024-05-13",44.2136,44.2136,44.2136,44.2136,0.0],["2024-05-14",44.2136,44.2136,44.2136,44.2136,0.0],["2024-05-15",44.2136,44.2136,44.2136,44.2136,0.0],["2024-05-16",44.2136,44.2136,44.2136,44.2136,0.0],["2024-05-17",44.2136,44.2136,44.2136,44.2136,0.0],["2024-05-20",44.2136,44.2136,44.2136,44.2136,0.0],["2024-05-21",44.2136,44.2136,44.2136,44.2136,0.0],["2024-05-22",44.2136,44.2136,44.2136,44.2136,0.0],["2024-05-23",45.9923,45.9923,45.9923,45.9923,500.0],["2024-05-24",45.1735,45.1735,45.1735,45.1735,4600.0],["2024-05-28",47.1781,47.1781,47.1781,47.1781,200.0],["2024-05-29",46.8204,46.8204,46.8204,46.8204,4400.0],["2024-05-30",46.8204,46.8204,46.8204,46.8204,0.0],["2024-05-31",47.0934,47.0934,47.0934,47.0934,300.0],["2024-06-03",47.0934,47.0934,47.0934,47.0934,0.0],["2024-06-04",47.0934,47.0934,47.0934,47.0934,0.0],["2024-06-05",47.0934,47.0934,47.0934,47.0934,0.0],["2024-06-06",44.27,44.27,44.27,44.27,200.0],["2024-06-07",44.27,44.27,44.27,44.27,0.0],["2024-06-10",44.27,44.27,44.27,44.27,0.0],["2024-06-11",44.27,44.27,44.27,44.27,0.0],["2024-06-12",44.27,44.27,44.27,44.27,0.0],["2024-06-13",44.27,44.27,44.27,44.27,0.0],["2024-06-14",42.1619,42.1619,42.1619,42.1619,2800.0],["2024-06-17",42.1619,42.1619,42.1619,42.1619,0.0],["2024-06-18",43.0089,43.0089,43.0089,43.0089,133400.0],["2024-06-20",45.3241,45.3241,45.3241,45.3241,142300.0],["2024-06-21",44.2324,44.6653,44.2324,44.6653,5500.0],["2024-06-24",43.376,43.376,43.376,43.376,200.0],["2024-06-25",43.376,43.376,43.376,43.376,0.0],["2024-06-26",43.3383,43.3383,43.3383,43.3383,100.0],["2024-06-27",43.4701,43.4701,43.4701,43.4701,200.0],["2024-06-28",44.2794,44.2794,43.3854,43.3854,12300.0],["2024-07-01",43.3854,43.3854,43.3854,43.3854,900.0],["2024-07-02",43.3854,43.3854,43.3854,43.3854,0.0],["2024-07-03",43.3854,43.3854,42.5007,42.5007,300.0],["2024-07-05",42.5007,42.5007,42.5007,42.5007,0.0],["2024-07-08",44.6088,44.7971,42.256,43.4983,67456700.0],["2024-07-09",42.1243,43.1125,41.7102,42.1902,13739300.0],["2024-07-10",42.3878,43.5171,41.7855,43.1313,9427800.0],["2024-07-11",42.8019,44.1571,42.6795,44.11,12526300.0],["2024-07-12",44.1477,46.4064,44.1006,46.1899,41461200.0],["2024-07-15",45.5029,46.5193,45.4182,45.964,8170700.0],["2024-07-16",45.5688,46.5334,45.1735,46.3593,7455000.0],["2024-07-17",45.7476,46.1993,45.0088,45.0323,8435100.0],["2024-07-18",44.1006,44.5524,43.5265,44.063,10475500.0],["2024-07-19",44.063,44.1477,43.583,43.7901,3633800.0],["2024-07-22",43.7712,45.1923,43.6489,45.1735,3955400.0],["2024-07-23",45.2582,46.5852,44.8912,46.2181,5854600.0],["2024-07-24",45.4464,46.3499,45.3711,45.9829,5061400.0],["2024-07-25",45.5688,45.6535,44.7782,44.8818,5094100.0],["2024-07-26",44.91,46.2746,44.9006,45.9358,4084100.0],["2024-07-29",45.597,45.7005,44.7218,44.75,11100400.0],["2024-07-30",44.3641,44.7688,43.3854,43.9877,4676200.0],["2024-07-31",40.7409,43.0466,40.6373,42.1996,11198900.0],["2024-08-01",42.1619,42.4537,40.3926,40.7691,7035100.0],["2024-08-02",40.2609,40.2609,38.868,39.3198,3582700.0],["2024-08-05",37.3999,38.5198,37.2117,37.6822,4282100.0],["2024-08-06",37.8328,38.5386,37.6493,37.9552,3621100.0],["2024-08-07",38.4069,38.4633,36.6705,36.7599,3048500.0],["2024-08-08",36.7035,37.7199,36.7035,36.9952,3649700.0],["2024-08-09",36.6188,37.2399,36.28,36.6658,3452800.0],["2024-08-12",36.7129,36.9387,36.5152,36.5623,2991700.0],["2024-08-13",36.9388,38.3128,36.8164,37.974,4026400.0],["2024-08-14",38.2375,39.0468,38.1246,38.7833,4175900.0],["2024-08-15",39.0422,41.0047,39.0422,40.5212,5062900.0],["2024-08-16",40.2557,40.7866,40.0661,40.6823,4801400.0],["2024-08-19",40.3221,41.2702,40.2557,41.2322,3677600.0],["2024-08-20",40.7677,41.2891,40.3884,40.7772,3761100.0],["2024-08-21",40.7108,41.7821,40.4264,41.7347,4669400.0],["2024-08-22",41.839,42.1519,41.1754,41.5167,4514300.0],["2024-08-23",42.2941,43.0336,42.1471,42.9767,3891000.0],["2024-08-26",43.1853,44.1049,43.0715,43.7826,4700900.0],["2024-08-27",43.8584,44.4652,43.4792,44.4557,4821100.0],["2024-08-28",43.9532,45.0208,43.9532,44.6264,4958200.0],["2024-08-29",44.7496,44.797,44.2471,44.7212,3098400.0],["2024-08-30",44.5316,45.1194,44.4889,44.9582,6225700.0],["2024-09-03",43.9153,44.1429,43.0526,43.3275,5512500.0],["2024-09-04",42.7397,43.7636,42.7397,43.2043,5056900.0],["2024-09-05",43.4413,43.8964,42.6638,42.9862,3258800.0],["2024-09-06",42.7871,43.2469,42.076,42.3984,3740000.0],["2024-09-09",42.7681,42.9483,41.8343,42.1614,4549900.0],["2024-09-10",42.3605,42.3984,40.872,41.0711,4092000.0],["2024-09-11",40.6349,41.4693,40.2273,41.2702,4936600.0],["2024-09-12",41.3934,42.332,41.3744,42.2751,4026800.0],["2024-09-13",42.351,43.4982,42.2751,42.588,3634500.0],["2024-09-16",42.3889,44.3704,42.3842,44.304,6043000.0],["2024-09-17",44.4652,45.3469,44.2661,44.8729,4550700.0],["2024-09-18",44.9772,46.0438,44.7212,45.3754,4135400.0],["2024-09-19",46.4562,46.8639,45.7736,46.4751,3846700.0],["2024-09-20",45.9442,45.9916,44.5316,44.9487,19056700.0],["2024-09-23",44.7402,44.8444,43.8679,44.3135,2890000.0],["2024-09-24",44.2851,45.0815,44.1997,45.0341,2795800.0],["2024-09-25",45.7262,46.0201,44.816,45.3185,4339400.0],["2024-09-26",46.1907,47.1625,46.058,46.9397,5066800.0],["2024-09-27",47.4043,47.9731,47.0345,47.4896,3874800.0],["2024-09-30",47.6413,47.8072,46.6126,46.8544,5572700.0],["2024-10-01",47.1578,47.2621,46.1149,46.2381,4199300.0],["2024-10-02",45.9442,46.2429,45.2995,45.3469,3020000.0],["2024-10-03",44.8729,45.0151,44.1808,44.2092,3322600.0],["2024-10-04",44.5031,44.579,43.8205,44.3325,1919700.0],["2024-10-07",43.9343,44.1381,43.2517,44.0386,3356100.0],["2024-10-08",43.5171,43.9532,43.0241,43.7257,2683700.0],["2024-10-09",43.8679,44.323,43.6688,43.6688,2617900.0],["2024-10-10",43.4413,43.5361,42.6828,43.0431,3571500.0],["2024-10-11",43.0905,43.6593,42.9672,43.2327,1936300.0],["2024-10-14",42.844,43.0431,42.6212,42.9388,2362500.0],["2024-10-15",41.9054,42.3557,41.4313,42.1329,5012300.0],["2024-10-16",41.6684,43.062,41.5735,43.0336,5656400.0],["2024-10-17",41.4693,41.6399,40.8246,41.1659,5411100.0],["2024-10-18",41.8769,42.2182,41.2322,42.0476,6080400.0],["2024-10-21",42.0855,42.1329,41.621,41.9054,2243100.0],["2024-10-22",42.0571,42.332,41.6968,42.2277,1987200.0],["2024-10-23",43.1379,44.2898,43.0146,44.2282,3394900.0],["2024-10-24",44.3704,44.4178,43.1758,43.4792,2135200.0],["2024-10-25",43.7731,43.811,43.1521,43.4602,2392400.0],["2024-10-28",43.0905,43.5361,42.6638,42.9388,3511000.0],["2024-10-29",42.7112,42.7966,42.1329,42.3889,4465400.0],["2024-10-30",44.6169,48.2481,44.5221,47.4706,7886300.0],["2024-10-31",48.7031,50.021,48.5799,48.8264,6137100.0],["2024-11-01",48.3429,48.8454,47.9068,48.7885,3613500.0],["2024-11-04",48.7506,49.291,48.542,49.0634,4212800.0],["2024-11-05",49.0445,49.9214,48.9686,49.1298,4262900.0],["2024-11-06",50.9122,51.5,49.291,50.4476,4702700.0],["2024-11-07",50.1063,50.9501,50.0589,50.6752,2977400.0],["2024-11-08",50.0494,50.3718,49.3004,49.6702,3590600.0],["2024-11-11",50.0874,50.0874,49.291,49.5944,1949100.0],["2024-11-12",48.7221,48.9497,48.011,48.03,2942100.0],["2024-11-13",47.7835,48.3998,47.6318,48.3429,2834300.0],["2024-11-14",48.0774,48.1533,47.3663,47.7361,5760200.0],["2024-11-15",47.4624,49.3319,47.4481,49.2746,3028200.0],["2024-11-18",48.4734,51.0201,48.0823,50.9724,4036600.0],["2024-11-19",50.238,50.8389,49.7038,50.7054,2871200.0],["2024-11-20",50.5528,53.2235,50.1426,53.1281,7857300.0],["2024-11-21",52.0979,53.7862,51.8881,53.7671,4499800.0],["2024-11-22",53.8911,54.3547,53.7862,54.0247,3566300.0],["2024-11-25",53.8148,54.1391,53.0518,53.6527,6532800.0],["2024-11-26",53.357,53.4858,52.4222,52.9659,2552000.0],["2024-11-27",51.9358,52.7275,51.6401,52.2315,3037700.0],["2024-11-29",51.726,52.5081,51.6973,52.4795,2145300.0],["2024-12-02",52.5176,52.7656,51.9072,52.5653,3050100.0],["2024-12-03",52.7561,52.8419,52.0789,52.6702,2630100.0],["2024-12-04",52.9373,52.9373,51.8213,52.0503,2891900.0],["2024-12-05",52.1647,52.3173,51.5829,52.241,2428900.0],["2024-12-06",52.2601,52.4127,51.9263,52.0884,1633300.0],["2024-12-09",52.4699,52.6321,51.6115,51.8309,2568200.0],["2024-12-10",50.982,51.4255,50.5194,50.9629,3202100.0],["2024-12-11",51.249,51.249,50.4001,51.0106,2543500.0],["2024-12-12",50.4478,51.3444,50.1903,50.982,4060000.0],["2024-12-13",51.125,51.373,50.6958,51.249,2440100.0],["2024-12-16",51.5829,52.4413,51.2061,52.1743,4670300.0],["2024-12-17",51.8309,52.056,51.3158,51.4398,4341400.0],["2024-12-18",51.4493,51.7641,49.3128,49.3509,4314500.0],["2024-12-19",49.7229,50.0282,48.7977,48.8168,3318800.0],["2024-12-20",48.7786,50.8961,48.5736,50.8198,10253500.0],["2024-12-23",50.5909,51.4875,50.2809,51.4398,3253700.0],["2024-12-24",51.5638,52.0407,51.4017,52.0121,1009500.0],["2024-12-26",51.8881,52.2506,51.5543,51.6496,1543100.0],["2024-12-27",51.4684,51.9549,51.3635,51.8404,2612300.0],["2024-12-30",51.7832,51.8404,50.5623,51.1441,2442800.0],["2024-12-31",51.3826,51.6449,51.168,51.373,2559600.0],["2025-01-02",51.6115,51.6783,50.5241,51.125,3366000.0],["2025-01-03",51.3063,51.4684,49.8755,49.8851,2619200.0],["2025-01-06",50.2666,51.1584,50.2285,50.8866,2760400.0],["2025-01-07",50.5909,50.5909,49.2222,49.7038,3565400.0],["2025-01-08",48.6928,49.8469,48.5116,49.5322,2316500.0],["2025-01-10",49.6848,49.7325,49.0266,49.3795,2242300.0],["2025-01-13",49.3795,49.7706,48.9599,49.7515,1908100.0],["2025-01-14",50.1044,50.6577,49.7229,50.486,2276300.0],["2025-01-15",50.8389,51.478,49.99,50.5051,2651400.0],["2025-01-16",49.9614,50.5909,49.5131,49.8088,2887500.0],["2025-01-17",49.494,50.7817,49.494,50.5146,2722600.0],["2025-01-21",51.3158,52.8515,51.2109,52.4509,3979500.0],["2025-01-22",52.2887,52.8324,51.8118,52.7942,4492200.0],["2025-01-23",52.9755,53.2521,52.3221,52.7179,2035400.0],["2025-01-24",53.0422,53.4619,52.6512,53.4333,2185600.0],["2025-01-27",53.1472,53.2425,52.2029,52.3459,2430400.0],["2025-01-28",50.9343,51.9883,50.7531,51.8309,3363100.0],["2025-01-29",50.7531,51.5924,50.5766,51.0869,3587300.0],["2025-01-30",50.0758,50.9724,49.5608,50.8007,3788900.0],["2025-01-31",51.0774,51.5829,50.3811,50.6386,3145400.0],["2025-02-03",49.9423,51.0869,49.2031,51.0487,3946500.0],["2025-02-04",51.0869,51.5161,49.4272,51.3635,5063600.0],["2025-02-05",51.23,52.2029,50.5241,52.0216,4785500.0],["2025-02-06",51.9263,52.9755,51.726,52.3269,4815800.0],["2025-02-07",51.9167,52.3746,51.3158,51.5066,2654400.0],["2025-02-10",52.0407,52.3078,50.982,51.0583,2656700.0],["2025-02-11",50.6004,51.187,50.362,51.1632,3467000.0],["2025-02-12",48.6069,49.0266,47.0045,48.5783,8145200.0],["2025-02-13",50.8484,52.5462,50.8484,52.1266,5575500.0],["2025-02-14",52.2237,52.6275,51.3536,51.5795,3550500.0],["2025-02-18",51.7237,53.2091,51.5939,53.1658,3193300.0],["2025-02-19",52.589,53.3437,52.2237,53.1851,2539700.0],["2025-02-20",53.0024,53.0312,51.0315,52.0121,2850200.0],["2025-02-21",51.5411,51.8776,50.9546,51.1084,2517000.0],["2025-02-24",51.8776,51.916,50.9258,51.7718,3425700.0],["2025-02-25",51.8199,51.916,50.0605,50.945,3734700.0],["2025-02-26",50.6662,51.7093,50.4066,51.4545,3626100.0],["2025-02-27",51.5507,51.6276,49.6759,49.6952,2433000.0],["2025-02-28",49.0895,50.147,48.9164,50.0605,4287700.0],["2025-03-03",51.0027,51.195,48.0512,48.1665,3654800.0],["2025-03-04",47.0513,47.2147,44.667,44.8881,5965100.0],["2025-03-05",46.8205,47.5849,46.1764,46.4264,4807400.0],["2025-03-06",45.4361,46.3014,44.7295,44.9362,4603400.0],["2025-03-07",44.9747,45.0612,43.3595,44.7343,4032600.0],["2025-03-10",43.7344,43.9075,41.3405,41.5232,5140700.0],["2025-03-11",42.0712,42.5038,41.1675,41.8789,3938800.0],["2025-03-12",43.1239,43.4364,42.4173,42.5423,3976400.0],["2025-03-13",42.2731,42.7538,41.5617,41.7539,2990500.0],["2025-03-14",42.3885,42.898,42.1962,42.5615,2311500.0],["2025-03-17",43.3883,43.9219,43.3403,43.4941,4402600.0],["2025-03-18",43.3595,43.5806,42.898,43.3306,3581500.0],["2025-03-19",43.1191,44.5132,43.0518,44.2248,4090300.0],["2025-03-20",44.0229,44.2344,43.744,43.9459,2364000.0],["2025-03-21",43.2441,43.4652,42.35,42.5038,9219200.0],["2025-03-24",42.8019,43.4076,42.6577,43.2826,3994200.0],["2025-03-25",43.5518,44.4555,42.9076,43.8113,5386500.0],["2025-03-26",43.5037,43.8017,42.9749,43.5325,3619800.0],["2025-03-27",42.4413,43.8883,42.2875,43.6479,4020800.0],["2025-03-28",43.8113,44.292,42.5038,42.7923,4134900.0],["2025-03-31",42.2539,43.4845,41.8501,43.321,4922600.0],["2025-04-01",43.5325,43.869,42.5904,43.8594,4611700.0],["2025-04-02",43.3595,45.3015,43.3114,45.2438,3665500.0],["2025-04-03",42.4942,42.8788,40.9367,41.0617,6127500.0],["2025-04-04",39.2831,40.6099,37.7064,39.4754,5923500.0],["2025-04-07",36.9565,39.908,36.3027,37.8891,7017400.0],["2025-04-08",39.1485,39.312,36.0336,36.7162,5064700.0],["2025-04-09",36.3893,41.2925,35.5817,41.0329,6367100.0],["2025-04-10",39.6485,39.8503,37.6968,38.7159,4721100.0],["2025-04-11",37.6872,39.4466,36.9277,39.2254,4376600.0],["2025-04-14",40.3118,40.3311,39.235,39.8407,2737700.0],["2025-04-15",39.8119,40.5041,39.3696,39.5235,3062300.0],["2025-04-16",39.5331,39.7446,38.7601,39.1966,2943600.0],["2025-04-17",39.2927,40.158,39.2062,39.7542,3693700.0],["2025-04-21",39.5139,39.7542,38.7928,39.2062,2546100.0],["2025-04-22",39.4466,40.408,39.0043,39.9369,2979900.0],["2025-04-23",40.3359,41.8597,39.9753,40.3022,4555900.0],["2025-04-24",39.6869,41.0425,39.6485,40.8118,4821400.0],["2025-04-25",40.956,40.9944,40.2061,40.6002,2089400.0],["2025-04-28",40.7541,41.7155,40.456,40.9079,3121000.0],["2025-04-29",40.7637,41.1675,40.3214,40.7156,2403500.0],["2025-04-30",39.6388,40.5906,39.0043,40.3983,4614400.0],["2025-05-01",39.8407,40.5522,38.8505,38.9082,2989200.0],["2025-05-02",39.6292,40.1676,39.1581,39.6869,2310300.0],["2025-05-05",38.8024,39.1101,37.4612,38.091,2784500.0],["2025-05-06",37.543,38.1871,37.418,38.0333,3262400.0],["2025-05-07",38.4755,38.8313,38.2111,38.4563,3318300.0],["2025-05-08",39.4802,40.3503,39.0139,40.0907,4211200.0],["2025-05-09",40.158,40.3311,39.61,40.283,3304400.0],["2025-05-12",43.4268,44.9939,42.3692,43.2633,5216200.0],["2025-05-13",43.7921,44.542,43.4364,44.2055,4318800.0],["2025-05-14",44.1671,44.9775,43.3066,44.8112,5151500.0],["2025-05-15",44.6478,45.3111,44.4266,44.8304,4180900.0],["2025-05-16",44.647,45.3845,44.5209,45.2584,3141900.0],["2025-05-19",44.7829,45.2196,44.4238,45.0158,2472300.0],["2025-05-20",44.8508,45.0255,44.3947,44.5791,2059700.0],["2025-05-21",44.2201,44.3462,43.1527,43.1721,2433600.0],["2025-05-22",42.8324,43.4826,42.551,43.1624,2723300.0],["2025-05-23",42.3958,43.0168,42.3084,42.4443,2015700.0],["2025-05-27",43.4535,43.4535,42.8227,43.075,3327900.0],["2025-05-28",42.8518,42.8907,42.1823,42.2211,3040500.0],["2025-05-29",43.143,43.143,42.1435,42.6092,2226000.0],["2025-05-30",41.9785,42.1046,41.3769,42.0464,5468200.0],["2025-06-02",42.0464,42.0561,40.7558,41.3575,3091400.0],["2025-06-03",40.9402,41.7747,40.6394,41.5418,2934500.0],["2025-06-04",41.6243,41.8426,41.3283,41.3283,2804200.0],["2025-06-05",41.4642,42.2308,41.0955,41.7941,2197100.0],["2025-06-06",42.4249,42.4588,41.7078,42.0367,1561900.0],["2025-06-09",42.4734,42.8907,42.1726,42.6869,2644300.0],["2025-06-10",42.7839,42.8761,42.2842,42.5122,2011700.0],["2025-06-11",42.2696,42.551,41.8349,42.1046,1940000.0],["2025-06-12",41.6777,42.0173,41.4254,41.7262,2557800.0],["2025-06-13",40.9014,41.6874,40.5132,40.7364,3757200.0],["2025-06-16",42.0076,42.5122,41.6389,41.9688,3855700.0],["2025-06-17",41.6098,42.289,41.3963,41.5224,3126000.0],["2025-06-18",41.4836,41.5515,41.0324,41.1343,3237600.0],["2025-06-20",41.9591,41.9979,41.076,41.0955,11210100.0],["2025-06-23",40.5229,41.2362,40.1154,41.1634,3735600.0],["2025-06-24",42.1435,42.3666,41.5806,42.2114,2362800.0],["2025-06-25",41.7844,42.1338,40.4162,41.2216,8211200.0],["2025-06-26",41.6971,41.7311,40.9693,41.4157,4796000.0],["2025-06-27",41.6583,42.1677,41.4739,41.7844,7720500.0],["2025-06-30",41.4788,41.93,41.1876,41.8718,3377000.0],["2025-07-01",43.337,44.7829,42.7888,44.4918,2872800.0],["2025-07-02",44.55,45.8309,44.5112,45.7824,4858800.0],["2025-07-03",45.8988,46.6703,45.7339,46.6072,3591500.0],["2025-07-07",45.7678,46.2093,45.1419,45.4524,6041700.0],["2025-07-08",45.6271,46.2482,45.2778,45.7242,3021100.0],["2025-07-09",45.7436,46.0541,45.4913,45.8406,2378500.0],["2025-07-10",46.1317,46.811,45.4621,46.5975,3103800.0],["2025-07-11",45.3457,45.894,45.3457,45.8018,1852600.0],["2025-07-14",45.3748,45.5786,45.0061,45.0158,1509900.0],["2025-07-15",45.2584,45.2972,43.992,44.0551,2492100.0],["2025-07-16",44.1521,44.6664,43.7737,44.5112,2491900.0],["2025-07-17",43.6864,44.8411,43.5796,44.715,2920600.0],["2025-07-18",44.4433,44.6373,43.2788,43.5311,2982500.0],["2025-07-21",43.9484,44.5015,43.8125,44.0939,2404700.0],["2025-07-22",43.5796,44.977,43.2206,44.8702,4732900.0],["2025-07-23",45.3942,46.6945,45.3748,46.3937,3384400.0],["2025-07-24",46.2093,46.908,46.088,46.6072,3085400.0],["2025-07-25",47.4223,47.4514,46.2287,47.4029,3098000.0],["2025-07-28",47.3641,47.563,46.7528,47.0924,3006400.0],["2025-07-29",47.2331,47.3544,46.4907,46.7722,3021400.0],["2025-07-30",44.2686,46.8692,44.2686,45.957,7226500.0],["2025-07-31",44.2104,45.433,42.9887,43.0653,7855600.0],["2025-08-01",43.1721,43.4195,42.3958,43.0362,4016500.0],["2025-08-04",43.2206,43.3516,42.5365,42.7548,2472500.0],["2025-08-05",42.8421,43.0265,42.3375,42.8615,3325000.0],["2025-08-06",42.4637,42.5413,41.338,41.3672,4820100.0],["2025-08-07",42.2793,42.6189,41.8329,42.5025,3364000.0],["2025-08-08",42.5898,42.7063,41.9736,42.3375,2797300.0],["2025-08-11",42.4055,42.5801,41.7553,42.1338,2339200.0],["2025-08-12",42.0707,43.0547,41.8766,42.9586,6080600.0],["2025-08-13",42.9877,43.8174,42.6966,43.7834,2389700.0],["2025-08-14",43.4438,43.4923,42.3278,42.4249,2929500.0],["2025-08-15",42.4357,42.4749,41.4948,41.8378,4460600.0],["2025-08-18",41.7692,42.122,41.6222,42.0632,4230200.0],["2025-08-19",42.1808,42.9159,42.0338,42.3082,4854600.0],["2025-08-20",42.1514,42.2151,41.1028,41.1126,7698800.0],["2025-08-21",41.5732,43.0433,41.4066,42.8179,5988400.0],["2025-08-22",42.9257,45.0132,42.9061,44.7877,4850900.0],["2025-08-25",44.6309,45.023,44.4447,45.0132,2931100.0],["2025-08-26",43.8616,45.4885,43.8616,45.3758,4953700.0],["2025-08-27",44.8956,45.0475,44.3663,44.7485,4069300.0],["2025-08-28",45.2386,45.5032,44.5819,45.464,3503600.0],["2025-08-29",45.4444,46.5224,45.366,46.4146,4320700.0],["2025-09-02",45.1406,46.2284,45.1161,46.1696,3312300.0],["2025-09-03",46.8458,46.8458,45.7786,46.0128,4490500.0],["2025-09-04",45.7874,45.9883,44.5133,45.2484,3809800.0],["2025-09-05",45.4052,46.3215,45.268,45.9736,2339700.0],["2025-09-08",46.4146,46.591,44.5819,45.758,3329000.0],["2025-09-09",45.5424,45.7972,43.9596,44.4545,3359200.0],["2025-09-10",44.3565,44.7583,43.9939,44.3663,3530600.0],["2025-09-11",44.1213,44.92,44.0331,44.7289,2898500.0],["2025-09-12",44.1311,44.4447,43.3373,43.3863,3339100.0],["2025-09-15",44.9347,44.9347,43.5186,43.5823,3906000.0],["2025-09-16",43.3373,43.6411,42.7052,43.3961,3386100.0],["2025-09-17",43.4647,44.3663,43.0531,43.1609,3334200.0],["2025-09-18",43.4941,43.6803,42.8669,43.2883,3417000.0],["2025-09-19",43.4304,43.5137,42.3377,42.9453,19817700.0],["2025-09-22",42.7003,42.9061,42.3573,42.6121,4016800.0],["2025-09-23",43.1315,43.5823,42.7003,42.9355,3275800.0],["2025-09-24",42.7983,43.5235,42.1367,42.3867,2766700.0],["2025-09-25",41.6516,42.1416,41.2988,41.436,4076300.0],["2025-09-26",41.4654,41.7594,40.8823,41.289,2856800.0],["2025-09-29",41.4654,41.5046,41.0636,41.3674,2484900.0],["2025-09-30",41.289,41.7937,40.8578,41.7202,3740500.0],["2025-10-01",42.024,42.6611,41.7937,41.8084,3894100.0],["2025-10-02",41.779,41.9064,40.9411,41.044,4133900.0],["2025-10-03",41.1322,41.73,40.7402,41.142,5151700.0],["2025-10-06",40.1718,41.1616,39.2309,39.5053,6926900.0],["2025-10-07",40.211,40.6814,39.7601,40.358,6114100.0],["2025-10-08",40.8088,42.6513,40.8088,42.4357,6476100.0],["2025-10-09",42.4161,42.5905,41.6467,42.0338,7498700.0],["2025-10-10",41.926,42.5239,39.6131,39.6425,5207500.0],["2025-10-13",40.4462,40.8676,40.113,40.701,3731500.0],["2025-10-14",40.3384,41.9554,40.3041,41.387,3901800.0],["2025-10-15",41.6124,41.6124,40.4168,40.9264,3155000.0],["2025-10-16",41.1616,41.1714,40.3678,40.4952,3430300.0],["2025-10-17",40.4364,41.2086,40.4266,40.5736,4264700.0],["2025-10-20",40.9068,41.4752,40.8676,41.387,3270800.0],["2025-10-21",41.4164,41.9505,41.093,41.6614,4288200.0],["2025-10-22",41.6026,42.4062,41.5928,41.8084,2678200.0],["2025-10-23",41.6614,42.3769,41.5242,42.1612,3026200.0],["2025-10-24",42.6709,42.6709,42.024,42.2102,2200000.0],["2025-10-27",42.2592,42.7003,42.0044,42.5337,2431200.0],["2025-10-28",42.416,42.416,41.8084,42.2298,3127300.0],["2025-10-29",40.6324,40.7304,36.9572,37.0846,19642900.0],["2025-10-30",36.673,36.8279,35.154,35.3206,10299900.0],["2025-10-31",34.9678,36.33,34.5071,36.183,7649400.0],["2025-11-03",35.9674,36.3545,35.2422,35.84,7809600.0],["2025-11-04",35.2128,36.2222,35.203,35.5852,6910900.0],["2025-11-05",35.7126,35.8694,34.7718,35.3304,5812500.0],["2025-11-06",35.1148,35.3157,34.5267,35.007,4795100.0],["2025-11-07",34.4483,35.105,34.3013,35.0952,4821500.0],["2025-11-10",35.3108,35.3402,34.4287,34.7914,4847500.0],["2025-11-11",35.2912,35.742,34.9629,35.1246,7860800.0],["2025-11-12",35.203,35.6244,34.6639,34.6738,4473900.0],["2025-11-13",34.7865,35.0658,34.2033,34.3797,4891800.0],["2025-11-14",33.7231,33.8505,33.0371,33.6055,4507100.0],["2025-11-17",33.5271,33.6741,33.0028,33.2429,4563900.0],["2025-11-18",33.2331,33.8211,32.9244,33.1449,6321500.0],["2025-11-19",33.3213,33.3458,32.5226,32.9979,6251400.0],["2025-11-20",33.1645,33.3409,32.0757,32.1355,5284800.0],["2025-11-21",32.3021,33.4977,32.2629,33.1057,5968900.0],["2025-11-24",32.7921,33.2527,32.6843,33.0371,6202400.0],["2025-11-25",33.4879,34.3307,33.4291,34.2621,5106900.0],["2025-11-26",34.1739,35.154,34.1298,35.0658,3750400.0],["2025-11-28",35.2814,35.3696,34.9188,34.9776,2662900.0],["2025-12-01",34.8992,35.2422,34.3503,34.9384,6076800.0],["2025-12-02",34.7031,34.7228,33.5271,33.7623,5488000.0],["2025-12-03",34.0759,35.4578,33.9191,35.399,7070300.0],["2025-12-04",35.2618,36.3398,35.2128,35.7224,6357200.0],["2025-12-05",35.644,35.8596,35.2716,35.3206,5562900.0],["2025-12-08",35.4284,35.5558,35.0658,35.3402,5752700.0],["2025-12-09",34.8404,35.3108,34.3405,34.6051,3256100.0],["2025-12-10",34.811,36.4574,34.7718,36.428,4339600.0],["2025-12-11",36.9278,37.6727,36.7906,37.2513,6745800.0],["2025-12-12",37.7315,37.7707,36.3055,36.4476,4719400.0],["2025-12-15",36.771,36.869,36.2712,36.7906,4952500.0],["2025-12-16",36.8592,37.0258,36.5554,36.9376,6362500.0],["2025-12-17",36.6828,37.5551,36.6289,37.2611,5476600.0],["2025-12-18",37.3346,38.0304,36.9719,37.8491,5629700.0],["2025-12-19",37.6188,37.8589,37.3297,37.3493,10373600.0],["2025-12-22",37.4375,37.4865,36.9229,37.3297,5032600.0],["2025-12-23",37.5845,37.5845,36.7808,37.4767,2999800.0],["2025-12-24",37.4669,37.5845,36.9327,37.3689,1125200.0],["2025-12-26",37.5551,38.0059,37.3983,37.9667,2171300.0],["2025-12-29",37.9177,38.0157,37.5845,37.9079,3555000.0],["2025-12-30",37.8687,38.1431,37.8295,38.0647,2354500.0],["2025-12-31",38.0059,38.1333,37.7511,37.8981,3484400.0],["2026-01-02",38.0647,38.981,37.7805,38.8095,4506800.0],["2026-01-05",38.5351,39.7111,38.4469,39.2701,5567300.0],["2026-01-06",39.1525,40.4903,38.9075,40.1326,5145900.0],["2026-01-07",40.2502,40.5932,38.6625,38.8487,5584500.0],["2026-01-08",39.2309,42.421,38.8291,41.4556,9156500.0],["2026-01-09",40.8676,42.2396,40.7108,42.122,4526500.0],["2026-01-12",41.8084,42.3572,41.0832,42.0828,4894000.0],["2026-01-13",42.0436,42.1416,41.4458,41.828,4208700.0],["2026-01-14",42.0926,42.3817,41.5536,41.8868,3774900.0],["2026-01-15",41.5732,42.7934,41.5732,42.4651,4089700.0],["2026-01-16",42.269,42.3484,41.4801,41.8574,4285800.0],["2026-01-20",40.456,41.2694,39.6229,40.1326,6256300.0],["2026-01-21",40.6618,41.387,40.2894,41.093,5181300.0],["2026-01-22",41.4066,41.6075,40.8774,40.946,3602000.0],["2026-01-23",40.5442,42.9649,40.2551,42.9257,10768000.0],["2026-01-26",43.2491,43.7195,42.5043,42.5141,5681800.0],["2026-01-27",42.3965,42.6219,41.9946,42.1024,3836700.0],["2026-01-28",42.1122,42.4749,40.9852,41.5634,3960900.0],["2026-01-29",42.4651,42.6415,40.3972,41.2792,7174400.0],["2026-01-30",40.8774,40.9607,39.8778,40.799,5454600.0],["2026-02-02",40.3482,41.4507,40.1914,41.1224,5369200.0],["2026-02-03",40.6912,41.5438,39.966,40.0836,7460500.0],["2026-02-04",40.7647,43.6999,40.5638,43.5039,6771100.0],["2026-02-05",43.2442,43.3961,41.7251,42.3082,5173900.0],["2026-02-06",43.0825,43.4745,42.4014,43.2589,5905400.0],["2026-02-09",43.2589,43.5137,42.5239,43.1707,6131500.0],["2026-02-10",43.2883,44.8759,43.1805,44.8367,10327000.0],["2026-02-11",47.7034,50.5994,47.228,49.2763,20225900.0],["2026-02-12",49.1146,51.599,49.095,50.3936,13589500.0],["2026-02-13",50.325,50.8297,49.3841,50.5308,8737000.0],["2026-02-17",49.7022,50.7404,49.3166,50.246,9015700.0],["2026-02-18",49.7616,51.3336,49.4847,51.2545,8146000.0],["2026-02-19",51.4621,51.6302,49.02,49.2178,6781800.0],["2026-02-20",49.4353,49.5737,47.9522,48.1895,6191200.0],["2026-02-23",45.609,46.044,44.2495,45.7672,6307400.0],["2026-02-24",45.9847,46.5977,45.342,45.3816,3717900.0],["2026-02-25",45.7968,46.0094,44.0666,45.4508,3923900.0],["2026-02-26",45.2629,46.2022,43.9579,45.9452,5314400.0],["2026-02-27",45.4459,46.568,44.9861,46.479,7949000.0],["2026-03-02",45.342,46.4988,44.818,46.2912,5573500.0],["2026-03-03",44.294,44.9317,43.7107,44.6895,5098900.0],["2026-03-04",44.3533,45.0949,44.1556,44.6796,4559000.0],["2026-03-05",44.4918,44.8971,43.4734,44.0864,6844300.0],["2026-03-06",43.4338,43.503,42.02,42.366,7448200.0],["2026-03-09",41.5355,42.3957,39.6768,41.6146,8727600.0],["2026-03-10",41.9409,42.7615,41.0609,42.2573,7375100.0],["2026-03-11",42.3957,42.3957,41.3971,41.7234,4400600.0],["2026-03-12",41.3279,41.3971,39.2615,39.2615,5971400.0],["2026-03-13",39.7657,40.4479,39.1527,39.301,6078500.0],["2026-03-16",39.5186,39.8152,38.8067,38.9748,4001800.0],["2026-03-17",39.5977,39.9734,39.3999,39.6273,4621200.0],["2026-03-18",39.4197,39.4494,38.1146,38.1443,4591500.0],["2026-03-19",37.4225,37.6598,35.9345,36.5129,6284600.0],["2026-03-20",36.8095,37.0369,35.5934,35.801,11251600.0],["2026-03-23",37.8477,38.7177,37.0468,38.2629,7766000.0],["2026-03-24",38.0157,39.9734,37.7043,39.4098,6965000.0],["2026-03-25",39.8745,40.2601,38.9847,40.2107,6065500.0],["2026-03-26",40.0426,40.6061,39.6372,39.9833,6309600.0],["2026-03-27",39.3999,39.7361,38.5793,38.9649,7719900.0],["2026-03-30",39.2318,39.3455,37.7587,37.818,5664900.0],["2026-03-31",38.5496,39.6768,38.3519,39.3999,6834500.0],["2026-04-01",39.7064,40.2502,39.4889,39.6768,3119300.0],["2026-04-02",38.5991,39.4691,37.8081,38.8462,6734700.0],["2026-04-06",38.6584,39.7015,38.5595,39.657,2827900.0],["2026-04-07",39.3752,39.3752,38.3618,38.7869,4277700.0],["2026-04-08",41.4268,42.02,41.3773,41.8025,4891200.0],["2026-04-09",41.1895,41.9508,40.7248,41.6641,3302100.0],["2026-04-10",42.4254,42.6201,41.496,41.585,3119500.0],["2026-04-13",41.0412,41.6789,40.5369,41.6344,3220100.0],["2026-04-14",41.8816,41.9607,41.318,41.6245,3324000.0],["2026-04-15",41.6344,41.6344,40.4875,40.9324,5214500.0],["2026-04-16",41.0906,41.4367,40.5468,40.7347,5351400.0],["2026-04-17",41.9409,42.9593,41.6245,41.7629,8233400.0],["2026-04-20",42.1189,42.4946,41.8025,42.2177,4085500.0],["2026-04-21",42.3067,42.544,40.705,40.7544,3628800.0],["2026-04-22",40.9818,41.0708,38.9253,39.2417,5159600.0],["2026-04-23",39.5482,40.7248,39.4197,40.0624,4733400.0],["2026-04-24",39.7954,39.9635,39.1033,39.5087,4488000.0],["2026-04-27",39.3505,40.1118,39.3307,39.5878,4751400.0],["2026-04-28",39.7657,40.5666,38.5793,40.1019,7122200.0],["2026-04-29",40.0722,40.3095,39.0835,39.2318,5306400.0],["2026-04-30",37.4719,38.7968,36.2707,37.9564,12401100.0],["2026-05-01",38.5101,39.5482,38.5101,38.9847,6017600.0],["2026-05-04",38.8265,39.5927,37.5214,37.5412,6912200.0],["2026-05-05",37.7587,39.4246,37.7488,39.0638,6036500.0],["2026-05-06",40.6061,41.8124,40.527,41.4169,6109700.0],["2026-05-07",41.6739,42.2227,41.1005,41.1598,4722900.0],["2026-05-08",41.4268,42.0793,40.8138,41.0807,5216200.0],["2026-05-11",41.4762,41.4762,40.3689,40.4381,3746600.0],["2026-05-12",40.4974,40.7989,39.4691,40.1217,3352700.0],["2026-05-13",40.27,40.7248,39.919,39.9833,3124900.0],["2026-05-14",40.3886,40.5468,39.4938,39.568,3501600.0],["2026-05-15",38.97,39.19,37.335,37.48,3793400.0],["2026-05-18",37.72,38.29,37.25,37.35,3910500.0],["2026-05-19",36.81,36.86,35.595,35.62,4728900.0],["2026-05-20",36.03,37.31,35.53,37.13,5467700.0],["2026-05-21",36.4,37.879,36.215,37.74,3795900.0],["2026-05-22",38.1,38.18,37.2,38.05,3880300.0],["2026-05-26",38.53,39.27,38.5,39.2,4554700.0],["2026-05-27",39.53,40.175,39.445,39.88,5688100.0],["2026-05-28",39.62,41.15,39.06,41.02,4776000.0],["2026-05-29",40.56,42.215,40.19,41.15,7042000.0],["2026-06-01",40.13,41.65,39.73,41.25,5619000.0],["2026-06-02",41.2,42.775,41.05,42.24,3607900.0],["2026-06-03",41.89,42.515,41.505,42.12,3599200.0],["2026-06-04",42.73,43.22,42.1,42.28,3887200.0],["2026-06-05",41.65,42.39,41.14,41.28,3694000.0],["2026-06-08",41.04,41.67,40.475,40.5,5012700.0],["2026-06-09",41.31,41.56,39.95,41.36,8820400.0],["2026-06-10",41.06,41.15,38.16,38.95,6930300.0],["2026-06-11",38.635,42.73,38.63,42.69,9021000.0],["2026-06-12",43.33,43.62,41.855,43.32,5863200.0],["2026-06-15",44.68,45.575,44.49,44.51,7661900.0],["2026-06-16",44.63,44.95,43.805,44.05,3774100.0],["2026-06-17",44.04,45.055,43.38,43.42,5610500.0],["2026-06-18",43.57,45.235,43.33,44.2,9449100.0],["2026-06-22",44.01,45.5,44.0,45.39,6315700.0],["2026-06-23",44.91,45.67,44.36,44.36,5039300.0],["2026-06-24",44.69,46.72,44.69,46.56,9239600.0],["2026-06-25",46.97,47.861,46.23,46.84,8959000.0],["2026-06-26",46.3,47.1,45.64,46.98,8561300.0],["2026-06-29",46.78,46.78,44.6,46.17,6737300.0],["2026-06-30",45.86,46.54,43.69,46.26,6767000.0],["2026-07-01",45.95,46.6,45.64,46.09,3942300.0],["2026-07-02",46.45,46.45,44.65,45.93,4947700.0],["2026-07-06",45.77,46,45.03,45.64,6849701.674784],["2026-07-07",45.67,45.92,44.45,45,6473754.397884],["2026-07-08",44.27,44.27,41.135,42.08,7636618.451406],["2026-07-09",42.9,43.51,42.75,42.99,4938985.30296],["2026-07-10",43.78,44.78,43.74,44.23,4140150.489863],["2026-07-13",44.23,44.67,42.85,43.15,4882016.942872],["2026-07-14",43.8,43.82,42.88,42.91,3750284.519364],["2026-07-15",43.53,44.32,43.185,43.59,3682730.006453],["2026-07-16",43.57,44.89,43.52,44.77,4123208.234393],["2026-07-17",44.8,45.68,43.915,44.3,4760309.182131],["2026-07-20",44.72,44.81,43.08,43.14,4759955.087857],["2026-07-21",44.09,44.295,42.42,43.06,3594580.15626],["2026-07-22",43.14,44.66,42.81,44.51,4025142.136199],["2026-07-23",43.99,44.71,43.08,43.71,4203358.674687],["2026-07-24",43.55,48.7,43.55,48.56,8931780.48773],["2026-07-27",49.36,50.115,48.22,50.09,8429878.305599],["2026-07-28",51,51.99,50.5801,50.8,9504520.977595],["2026-07-29",47.46,48.67,46.875,48.26,6064475.938748],["2026-07-30",48.37,48.38,46.84,47.52,4702821.204018],["2026-07-31",47.51,48.31,45.29,45.97,6941322.11039],["2026-08-03",46.76,47.15,45.565,46.88,4528200.363724],["2026-08-04",47.35,48.64,46.82,48.52,4432245.757432],["2026-08-05",48.48,48.83,47.95,48.47,4204928.575828],["2026-08-06",48,48.11,46.71,46.93,3867189.999307],["2026-08-07",47.1,48.31,46.655,48.28,3406268.664342],["2026-08-10",47.84,47.91,47.305,47.435,617184.156577],["2026-08-11",48.02,49.69,47.16,49.62,6411693.643707],["2026-08-12",49.81,49.93,48.25,49.25,3332138.249184],["2026-08-13",49.66,50.19,49.28,50.02,4193396.686856],["2026-08-14",49.57,49.66,49,49.25,4917710.338085],["2026-08-17",49.53,49.53,47.78,47.81,3986178.78024],["2026-08-18",47.65,48.05,47.23,47.3,2705409.043875],["2026-08-19",47.69,48.77,47.205,48.71,5406954.139773],["2026-08-20",47.89,49.435,47.73,48.19,5625763.611084],["2026-08-21",48.71,49.63,48.25,49.39,3810054.417605],["2026-08-24",49.59,50.15,48.66,48.69,4692555.727008],["2026-08-25",49.38,49.59,48.2,49.43,3180646.850456],["2026-08-26",49.83,50.52,49.38,49.56,3390740.795116],["2026-08-27",49.08,49.55,48.59,48.63,6380582.610414],["2026-08-28",49.01,49.43,47.765,48.29,3979651.539306],["2026-08-31",47.35,48,46.665,46.9,5536799.333478],["2026-09-01",46.62,46.84,45.345,45.43,8187624.416402],["2026-09-02",45.48,46.68,45.14,45.36,3695182.826144],["2026-09-03",45.7,46.015,44.41,45.26,3014094.842582],["2026-09-04",45.27,46.26,44.96,45.83,2736876.966137],["2026-09-08",45.92,45.92,44.21,44.26,3799919.111574],["2026-09-09",44.19,44.19,42.19,42.2,3153614.404179],["2026-09-10",41.98,42.83,41.7,42.21,2759938.9043],["2026-09-11",42.94,43.39,42.46,43.22,4081854.517573],["2026-09-14",43.65,44.165,42.87,43.75,4052210.944547]]}