{"t":"VATE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2009-07-13",-2.6679,-2.6679,-2.4211,-2.6679,8510.0],["2009-07-14",-2.4211,-2.5345,-2.1343,-2.4678,35960.0],["2009-07-15",-2.5012,-2.5012,-2.4345,-2.4345,60.0],["2009-07-16",-2.4345,-2.4345,-2.3344,-2.4345,1180.0],["2009-07-17",-2.4345,-2.4678,-2.3344,-2.3344,6000.0],["2009-07-20",-2.4011,-2.4011,-2.3344,-2.3411,1870.0],["2009-07-21",-2.3344,-2.3344,-2.3344,-2.3344,700.0],["2009-07-22",-2.3344,-2.3344,-2.3011,-2.3011,840.0],["2009-07-23",-2.3344,-2.3344,-2.2677,-2.2877,5040.0],["2009-07-24",-2.3011,-2.3011,-2.2544,-2.2677,13870.0],["2009-07-27",-2.2677,-2.2677,-2.2677,-2.2677,1100.0],["2009-07-28",-2.2677,-2.2677,-2.2677,-2.2677,120.0],["2009-07-29",-2.2677,-2.2677,-2.201,-2.201,39600.0],["2009-07-30",-2.3011,-2.3011,-2.2944,-2.2944,700.0],["2009-07-31",-2.3011,-2.3011,-2.2677,-2.3011,12560.0],["2009-08-03",-2.2677,-2.2677,-2.2344,-2.2677,3310.0],["2009-08-04",-2.2677,-2.2677,-2.2677,-2.2677,920.0],["2009-08-05",-2.2677,-2.5012,-2.2344,-2.3344,9330.0],["2009-08-06",-2.4011,-2.4345,-2.3678,-2.4345,10370.0],["2009-08-07",-2.5679,-2.6679,-2.4478,-2.5345,10280.0],["2009-08-10",-2.5679,-3.3349,-2.5345,-3.1014,6540.0],["2009-08-11",-3.1681,-3.1681,-3.1014,-3.1214,2550.0],["2009-08-12",-3.0681,-3.2348,-3.0014,-3.1681,5370.0],["2009-08-13",-3.1548,-3.1681,-3.0014,-3.1348,11330.0],["2009-08-14",-3.3349,-3.9352,-3.1348,-3.8018,23230.0],["2009-08-17",-3.8018,-4.0019,-3.7684,-3.8351,4300.0],["2009-08-18",-3.8351,-3.8685,-3.7684,-3.7684,10830.0],["2009-08-19",-3.8685,-3.8685,-3.8351,-3.8351,18300.0],["2009-08-20",-3.8351,-3.8685,-3.6684,-3.8018,690.0],["2009-08-21",-3.8018,-4.0019,-3.8018,-4.0019,10410.0],["2009-08-24",-4.1352,-4.1619,-4.0685,-4.1619,57150.0],["2009-08-25",-4.1352,-4.9023,-4.1352,-4.7689,44410.0],["2009-08-26",-4.7689,-5.0023,-4.7689,-4.969,34680.0],["2009-08-27",-5.0023,-5.1691,-5.0023,-5.1357,22140.0],["2009-08-28",-5.1357,-5.1691,-5.1024,-5.1691,7570.0],["2009-08-31",-5.1024,-5.1691,-5.0023,-5.1024,15280.0],["2009-09-01",-5.089,-5.089,-4.8022,-4.8156,5430.0],["2009-09-02",-4.8356,-4.8756,-4.7689,-4.8356,6510.0],["2009-09-03",-4.8356,-4.8356,-4.5021,-4.6688,4930.0],["2009-09-04",-4.6688,-4.6688,-4.6688,-4.6688,800.0],["2009-09-08",-4.6688,-4.7889,-4.6688,-4.7689,5480.0],["2009-09-09",-4.7822,-4.7822,-4.6688,-4.7689,900.0],["2009-09-10",-4.7822,-4.7822,-4.6355,-4.6355,160.0],["2009-09-11",-4.7355,-4.8689,-4.7355,-4.8689,710.0],["2009-09-14",-4.8689,-5.0023,-4.8689,-4.969,5270.0],["2009-09-15",-4.969,-4.969,-4.8022,-4.8356,4270.0],["2009-09-16",-4.9023,-4.9023,-4.8356,-4.9023,920.0],["2009-09-17",-4.8022,-4.9023,-4.8022,-4.9023,2280.0],["2009-09-18",-4.9023,-4.9023,-4.9023,-4.9023,1480.0],["2009-09-21",-4.9023,-4.9356,-4.8889,-4.8889,11960.0],["2009-09-22",-4.9289,-4.9289,-4.9023,-4.9023,8830.0],["2009-09-23",-5.0023,-5.0357,-4.9023,-4.9356,20750.0],["2009-09-24",-4.9023,-5.0023,-4.8689,-4.969,2740.0],["2009-09-25",-4.8689,-4.8689,-4.8356,-4.8356,2200.0],["2009-09-28",-4.7689,-4.7689,-4.5354,-4.5354,670.0],["2009-09-29",-4.6688,-4.8022,-4.6688,-4.6688,590.0],["2009-09-30",-4.6688,-4.6688,-4.6021,-4.6355,120.0],["2009-10-01",-4.6355,-4.6688,-4.6355,-4.6688,300.0],["2009-10-02",-4.5021,-4.6021,-4.4687,-4.5688,820.0],["2009-10-05",-4.5688,-4.5688,-4.4687,-4.4687,550.0],["2009-10-06",-4.4687,-4.4821,-4.4687,-4.4687,1510.0],["2009-10-07",-4.5354,-4.5354,-4.5354,-4.5354,10.0],["2009-10-08",-4.6355,-4.7622,-4.6355,-4.7622,2620.0],["2009-10-09",-4.7022,-4.7022,-4.7022,-4.7022,210.0],["2009-10-12",-4.7622,-4.7622,-4.7222,-4.7355,3200.0],["2009-10-13",-4.7022,-4.7022,-4.6555,-4.6555,2450.0],["2009-10-14",-4.6688,-4.6688,-4.6021,-4.6021,1210.0],["2009-10-15",-4.7022,-4.7022,-4.6021,-4.6021,1050.0],["2009-10-16",-4.5821,-4.5821,-4.4354,-4.4354,380.0],["2009-10-19",-4.6688,-4.7422,-4.6688,-4.6688,2800.0],["2009-10-20",-4.6688,-4.7022,-4.6688,-4.7022,70.0],["2009-10-21",-4.7022,-4.7022,-4.7022,-4.7022,0.0],["2009-10-22",-4.5821,-4.5821,-4.5821,-4.5821,30.0],["2009-10-23",-4.6688,-4.7022,-4.6688,-4.7022,9000.0],["2009-10-26",-4.6688,-4.7022,-4.6688,-4.6888,1930.0],["2009-10-27",-4.6755,-4.7355,-4.6755,-4.7355,780.0],["2009-10-28",-4.7689,-4.8356,-4.6755,-4.7689,4890.0],["2009-10-29",-4.6688,-4.6688,-4.6688,-4.6688,50.0],["2009-10-30",-4.6021,-4.6021,-4.6021,-4.6021,50.0],["2009-11-02",-4.5955,-4.5955,-4.5955,-4.5955,10.0],["2009-11-03",-4.5354,-4.6355,-4.5354,-4.6355,60.0],["2009-11-04",-4.5354,-4.5688,-4.4354,-4.4354,3190.0],["2009-11-05",-4.5354,-4.5354,-4.5354,-4.5354,610.0],["2009-11-06",-4.6088,-4.6088,-4.4421,-4.4421,370.0],["2009-11-09",-4.5021,-4.5354,-4.5021,-4.5021,200.0],["2009-11-10",-4.5021,-4.5021,-4.5021,-4.5021,0.0],["2009-11-11",-4.5354,-4.5688,-4.5354,-4.5688,1000.0],["2009-11-12",-4.5688,-4.5688,-4.5688,-4.5688,30.0],["2009-11-13",-4.5021,-4.5688,-4.5021,-4.5688,400.0],["2009-11-16",-4.5688,-4.6021,-4.5088,-4.5955,2640.0],["2009-11-17",-4.5888,-4.6021,-4.3754,-4.3754,3100.0],["2009-11-18",-4.3754,-4.402,-4.3754,-4.382,490.0],["2009-11-19",-4.402,-4.4887,-4.402,-4.4887,750.0],["2009-11-20",-4.4087,-4.4087,-4.3687,-4.3687,28580.0],["2009-11-23",-4.4354,-4.5021,-4.402,-4.5021,730.0],["2009-11-24",-4.4354,-4.4687,-4.3153,-4.402,6530.0],["2009-11-25",-4.4354,-4.5021,-4.4354,-4.4887,14360.0],["2009-11-27",-4.402,-4.402,-4.402,-4.402,40.0],["2009-11-30",-4.4887,-4.5021,-4.4887,-4.5021,1560.0],["2009-12-01",-4.5021,-4.5021,-4.5021,-4.5021,1050.0],["2009-12-02",-4.5688,-4.5688,-4.5354,-4.5688,390.0],["2009-12-03",-4.5354,-4.5488,-4.5021,-4.5488,530.0],["2009-12-04",-4.5021,-4.5021,-4.5021,-4.5021,5160.0],["2009-12-07",-4.5021,-4.5354,-4.5021,-4.5021,420.0],["2009-12-08",-4.5021,-4.5021,-4.5021,-4.5021,130.0],["2009-12-09",-4.4354,-4.4354,-4.402,-4.402,270.0],["2009-12-10",-4.402,-4.402,-4.402,-4.402,0.0],["2009-12-11",-4.402,-4.402,-4.3353,-4.3353,480.0],["2009-12-14",-4.2686,-4.4354,-4.1686,-4.2019,1370.0],["2009-12-15",-4.1686,-4.2353,-4.1686,-4.1686,17800.0],["2009-12-16",-4.2353,-4.2353,-4.1352,-4.1686,3040.0],["2009-12-17",-4.1019,-4.2353,-4.0019,-4.0019,12260.0],["2009-12-18",-4.0019,-4.1352,-3.7351,-3.9952,20540.0],["2009-12-21",-3.8685,-3.8685,-3.8351,-3.8685,1350.0],["2009-12-22",-3.9352,-3.9352,-3.8685,-3.8685,1060.0],["2009-12-23",-3.9352,-3.9352,-3.8351,-3.8351,780.0],["2009-12-24",-3.8351,-3.8351,-3.8018,-3.8018,200.0],["2009-12-28",-3.8685,-3.8685,-3.7617,-3.7617,650.0],["2009-12-29",-3.8018,-3.8351,-3.8018,-3.8351,1830.0],["2009-12-30",-3.8351,-3.8685,-3.8018,-3.8685,30500.0],["2009-12-31",-3.8351,-3.8418,-3.7617,-3.8351,950.0],["2010-01-04",-3.7684,-4.1686,-3.7684,-4.1686,1400.0],["2010-01-05",-4.1686,-4.2686,-4.1686,-4.2019,1160.0],["2010-01-06",-4.2686,-4.3353,-4.262,-4.302,19030.0],["2010-01-07",-4.2686,-4.342,-4.2686,-4.3353,1780.0],["2010-01-08",-4.342,-4.342,-4.3353,-4.3353,1180.0],["2010-01-11",-4.3353,-4.3487,-4.3353,-4.3487,630.0],["2010-01-12",-4.402,-4.402,-4.3353,-4.362,270.0],["2010-01-13",-4.362,-4.362,-4.362,-4.362,70.0],["2010-01-14",-4.3687,-4.3687,-4.302,-4.362,200.0],["2010-01-15",-4.302,-4.302,-4.2686,-4.2686,100.0],["2010-01-19",-4.402,-4.402,-4.3687,-4.3687,20.0],["2010-01-20",-4.4354,-4.4354,-4.3353,-4.3353,60.0],["2010-01-21",-4.3353,-4.3353,-4.1686,-4.2019,3750.0],["2010-01-22",-4.2019,-4.2019,-4.1686,-4.1686,150.0],["2010-01-25",-4.0685,-4.2019,-4.0685,-4.2019,3500.0],["2010-01-26",-4.2019,-4.2019,-4.2019,-4.2019,0.0],["2010-01-27",-4.1352,-4.2353,-4.1352,-4.2353,550.0],["2010-01-28",-4.0352,-4.3687,-4.0352,-4.3687,4050.0],["2010-01-29",-4.0352,-4.3353,-4.0352,-4.3353,50820.0],["2010-02-01",-4.3353,-4.3353,-4.3353,-4.3353,0.0],["2010-02-02",-4.3353,-4.3353,-4.3353,-4.3353,40.0],["2010-02-03",-4.1019,-4.3353,-4.1019,-4.3353,510.0],["2010-02-04",-4.0685,-4.402,-4.0685,-4.2686,1420.0],["2010-02-05",-4.1686,-4.402,-4.1419,-4.3353,1060.0],["2010-02-08",-4.3353,-4.3353,-4.3353,-4.3353,0.0],["2010-02-09",-4.3353,-4.3353,-4.3353,-4.3353,0.0],["2010-02-10",-4.0685,-4.4687,-4.0685,-4.2953,3640.0],["2010-02-11",-4.2686,-4.2686,-4.1019,-4.262,310.0],["2010-02-12",-4.262,-4.262,-4.262,-4.262,0.0],["2010-02-16",-4.2686,-4.2686,-4.0019,-4.1686,850.0],["2010-02-17",-4.2353,-4.2353,-4.2353,-4.2353,100.0],["2010-02-18",-4.2353,-4.2353,-4.2353,-4.2353,0.0],["2010-02-19",-4.2353,-4.2353,-4.2353,-4.2353,0.0],["2010-02-22",-4.0019,-4.2686,-4.0019,-4.1352,17480.0],["2010-02-23",-4.1352,-4.1352,-4.1019,-4.1352,2050.0],["2010-02-24",-4.1019,-4.1352,-4.1019,-4.1352,300.0],["2010-02-25",-4.1352,-4.1352,-3.8685,-4.0019,3350.0],["2010-02-26",-3.9685,-3.9685,-3.9685,-3.9685,300.0],["2010-03-01",-3.8685,-4.0019,-3.8351,-3.9685,9970.0],["2010-03-02",-3.9352,-3.9352,-3.8351,-3.8351,630.0],["2010-03-03",-3.8685,-3.8685,-3.8685,-3.8685,430.0],["2010-03-04",-3.9352,-4.0352,-3.8685,-4.0019,15500.0],["2010-03-05",-4.1019,-4.242,-4.0685,-4.2019,42560.0],["2010-03-08",-4.2019,-4.2019,-4.1352,-4.1352,860.0],["2010-03-09",-4.0685,-4.3353,-4.0352,-4.2887,6020.0],["2010-03-10",-4.2686,-4.2686,-4.2686,-4.2686,590.0],["2010-03-11",-4.2686,-4.2686,-4.2686,-4.2686,0.0],["2010-03-12",-4.2019,-4.3353,-4.2019,-4.2686,1220.0],["2010-03-15",-4.2686,-4.3353,-4.1686,-4.3353,90.0],["2010-03-16",-4.2019,-4.2353,-4.2019,-4.2353,110.0],["2010-03-17",-4.2019,-4.4354,-4.2019,-4.3687,55040.0],["2010-03-18",-4.4354,-4.5288,-4.402,-4.5021,14650.0],["2010-03-19",-4.4087,-4.5354,-4.3487,-4.4087,2550.0],["2010-03-22",-4.5688,-4.7755,-4.5021,-4.7022,13600.0],["2010-03-23",-4.5354,-4.8356,-4.402,-4.6955,1430.0],["2010-03-24",-4.6955,-4.6955,-4.6955,-4.6955,0.0],["2010-03-25",-4.5354,-4.7956,-4.5354,-4.7355,1110.0],["2010-03-26",-4.6955,-4.6955,-4.6955,-4.6955,380.0],["2010-03-29",-4.6955,-4.6955,-4.5688,-4.5688,1100.0],["2010-03-30",-4.6688,-4.6688,-4.6688,-4.6688,5020.0],["2010-03-31",-4.5688,-4.5688,-4.5688,-4.5688,150.0],["2010-04-01",-4.5688,-4.5688,-4.5221,-4.5221,300.0],["2010-04-05",-4.5221,-4.5221,-4.5221,-4.5221,0.0],["2010-04-06",-4.6355,-4.6355,-4.6355,-4.6355,10.0],["2010-04-07",-4.5688,-4.6355,-4.5688,-4.5688,1510.0],["2010-04-08",-4.4687,-4.5554,-4.402,-4.5354,9460.0],["2010-04-09",-4.4687,-4.5288,-4.4687,-4.4687,170.0],["2010-04-12",-4.4687,-4.6021,-4.4421,-4.5021,8650.0],["2010-04-13",-4.4621,-4.5021,-4.4621,-4.5021,4790.0],["2010-04-14",-4.5021,-4.5021,-4.4687,-4.4687,200.0],["2010-04-15",-4.4687,-4.4687,-4.4687,-4.4687,30.0],["2010-04-16",-4.5021,-4.5021,-4.4687,-4.4687,140.0],["2010-04-19",-4.3353,-4.3353,-4.1686,-4.2019,450.0],["2010-04-20",-4.2019,-4.2019,-4.1019,-4.1686,27540.0],["2010-04-21",-4.1686,-4.1686,-4.1219,-4.1219,2600.0],["2010-04-22",-4.1686,-4.1686,-4.1019,-4.1086,2330.0],["2010-04-23",-4.1086,-4.3353,-4.1086,-4.3353,280.0],["2010-04-26",-4.3353,-4.3353,-4.3353,-4.3353,300.0],["2010-04-27",-4.2686,-4.2686,-4.2686,-4.2686,50.0],["2010-04-28",-4.2686,-4.2686,-4.2686,-4.2686,2000.0],["2010-04-29",-4.2686,-4.2686,-4.2686,-4.2686,750.0],["2010-04-30",-4.2353,-4.2353,-4.2353,-4.2353,250.0],["2010-05-03",-4.2353,-4.2353,-4.2353,-4.2353,0.0],["2010-05-04",-4.2019,-4.3353,-4.1352,-4.3353,71160.0],["2010-05-05",-4.2353,-4.2353,-4.2353,-4.2353,2190.0],["2010-05-06",-4.2353,-4.2353,-4.1019,-4.1019,830.0],["2010-05-07",-4.1019,-4.1019,-4.1019,-4.1019,0.0],["2010-05-10",-4.2353,-4.3353,-4.2353,-4.2353,118830.0],["2010-05-11",-4.2353,-4.2353,-4.2353,-4.2353,0.0],["2010-05-12",-4.302,-4.302,-4.302,-4.302,2640.0],["2010-05-13",-4.402,-4.402,-4.3687,-4.3687,430.0],["2010-05-14",-4.4354,-4.4754,-4.302,-4.4754,690.0],["2010-05-17",-4.4687,-4.4687,-4.2353,-4.302,3760.0],["2010-05-18",-4.302,-4.4687,-4.302,-4.4354,3370.0],["2010-05-19",-4.402,-4.4687,-4.402,-4.4621,4290.0],["2010-05-20",-4.402,-4.402,-4.3353,-4.3353,1100.0],["2010-05-21",-4.3353,-4.402,-4.3353,-4.402,1460.0],["2010-05-24",-4.402,-4.4354,-4.402,-4.4354,190.0],["2010-05-25",-4.3353,-4.4354,-4.3353,-4.3687,15000.0],["2010-05-26",-4.3687,-4.3687,-4.3353,-4.3353,2950.0],["2010-05-27",-4.3687,-4.4687,-4.3353,-4.3353,7240.0],["2010-05-28",-4.4354,-4.7355,-4.4354,-4.6021,6480.0],["2010-06-01",-4.6021,-4.6688,-4.6021,-4.6688,3020.0],["2010-06-02",-4.6688,-4.6688,-4.6688,-4.6688,0.0],["2010-06-03",-4.6688,-4.7022,-4.6021,-4.6688,4160.0],["2010-06-04",-4.6688,-4.6688,-4.6688,-4.6688,2010.0],["2010-06-07",-4.6688,-4.6688,-4.6688,-4.6688,50.0],["2010-06-08",-4.6688,-4.6688,-4.6688,-4.6688,200.0],["2010-06-09",-4.6688,-4.6688,-4.6688,-4.6688,20.0],["2010-06-10",-4.5688,-4.5688,-4.5021,-4.5021,14980.0],["2010-06-11",-4.5021,-4.5021,-4.5021,-4.5021,47000.0],["2010-06-14",-4.6688,-4.6688,-4.6688,-4.6688,3110.0],["2010-06-15",-4.6688,-4.6688,-4.6688,-4.6688,2500.0],["2010-06-16",-4.6688,-4.9023,-4.6688,-4.8022,22640.0],["2010-06-17",-4.8689,-4.969,-4.8689,-4.8689,11040.0],["2010-06-18",-4.9023,-5.0023,-4.8689,-4.8756,710.0],["2010-06-21",-4.9289,-5.029,-4.9289,-4.9823,3870.0],["2010-06-22",-4.9956,-4.9956,-4.969,-4.9823,2390.0],["2010-06-23",-4.969,-4.969,-4.8756,-4.969,1740.0],["2010-06-24",-4.8756,-4.969,-4.8756,-4.969,320.0],["2010-06-25",-4.969,-5.0023,-4.9423,-5.0023,440.0],["2010-06-28",-4.9356,-4.949,-4.9356,-4.9356,3250.0],["2010-06-29",-4.9356,-4.9356,-4.8756,-4.8756,100.0],["2010-06-30",-4.8756,-4.8756,-4.6755,-4.7022,1330.0],["2010-07-01",-4.7022,-4.7022,-4.7022,-4.7022,0.0],["2010-07-02",-4.7022,-4.7022,-4.6822,-4.6822,100.0],["2010-07-06",-4.6822,-4.7689,-4.6822,-4.7689,20450.0],["2010-07-07",-4.8356,-4.9356,-4.7689,-4.9023,53390.0],["2010-07-08",-4.8689,-4.8956,-4.8689,-4.8956,1310.0],["2010-07-09",-4.8956,-4.9023,-4.8689,-4.9023,8420.0],["2010-07-12",-4.9356,-5.0023,-4.9356,-5.0023,1720.0],["2010-07-13",-5.0023,-5.069,-5.0023,-5.069,11580.0],["2010-07-14",-5.0357,-5.1357,-4.969,-4.969,19820.0],["2010-07-15",-4.969,-5.069,-4.969,-5.069,300.0],["2010-07-16",-5.1024,-5.1024,-5.069,-5.069,140.0],["2010-07-19",-5.069,-5.1024,-5.009,-5.1024,120.0],["2010-07-20",-5.009,-5.1024,-5.0023,-5.1024,180.0],["2010-07-21",-5.0023,-5.0623,-4.969,-5.0623,2130.0],["2010-07-22",-5.0023,-5.0023,-5.0023,-5.0023,1940.0],["2010-07-23",-4.9356,-4.969,-4.9356,-4.969,1000.0],["2010-07-26",-4.969,-5.0023,-4.969,-5.0023,100.0],["2010-07-27",-4.969,-5.0023,-4.969,-5.0023,160.0],["2010-07-28",-5.069,-5.069,-5.0023,-5.069,1270.0],["2010-07-29",-5.069,-5.1024,-5.0023,-5.0023,1670.0],["2010-07-30",-5.069,-5.069,-5.069,-5.069,70.0],["2010-08-02",-4.969,-4.969,-4.9356,-4.949,1900.0],["2010-08-03",-4.969,-4.969,-4.7355,-4.9023,7540.0],["2010-08-04",-4.8689,-4.8689,-4.8689,-4.8689,200.0],["2010-08-05",-4.8689,-4.9623,-4.8689,-4.9623,390.0],["2010-08-06",-4.9623,-4.9623,-4.9623,-4.9623,90.0],["2010-08-09",-4.9623,-4.9623,-4.9623,-4.9623,0.0],["2010-08-10",-4.9623,-4.9623,-4.9623,-4.9623,0.0],["2010-08-11",-4.9023,-5.0023,-4.8956,-4.969,1610.0],["2010-08-12",-4.7355,-4.8689,-4.7355,-4.8689,120.0],["2010-08-13",-4.9356,-4.9356,-4.9356,-4.9356,100.0],["2010-08-16",-4.9223,-5.0023,-4.9223,-4.9756,5370.0],["2010-08-17",-5.069,-5.069,-4.8689,-4.8689,870.0],["2010-08-18",-4.8689,-4.9023,-4.8689,-4.8689,920.0],["2010-08-19",-4.7689,-4.7689,-4.6688,-4.7355,2090.0],["2010-08-20",-4.7956,-4.8356,-4.7956,-4.8356,220.0],["2010-08-23",-4.7956,-4.7956,-4.7956,-4.7956,50.0],["2010-08-24",-4.6755,-4.6755,-4.6688,-4.6688,230.0],["2010-08-25",-4.6688,-4.6688,-4.6688,-4.6688,170.0],["2010-08-26",-4.6688,-4.6688,-4.6421,-4.6421,60.0],["2010-08-27",-4.5421,-4.5421,-4.5421,-4.5421,100.0],["2010-08-30",-4.5421,-4.5421,-4.5421,-4.5421,0.0],["2010-08-31",-4.7355,-4.7355,-4.7022,-4.7022,500.0],["2010-09-01",-4.6688,-4.7355,-4.6688,-4.7355,5130.0],["2010-09-02",-4.7022,-4.7022,-4.6355,-4.6355,570.0],["2010-09-03",-4.6355,-4.6355,-4.6355,-4.6355,0.0],["2010-09-07",-4.6688,-4.6688,-4.5354,-4.5354,270.0],["2010-09-08",-4.6688,-4.7022,-4.5021,-4.5021,1690.0],["2010-09-09",-4.6021,-4.6021,-4.6021,-4.6021,530.0],["2010-09-10",-4.5021,-4.5021,-4.5021,-4.5021,780.0],["2010-09-13",-4.5688,-4.5688,-4.5688,-4.5688,50.0],["2010-09-14",-4.6688,-4.6688,-4.6688,-4.6688,300.0],["2010-09-15",-4.6688,-4.6688,-4.5688,-4.5688,11900.0],["2010-09-16",-4.5688,-4.5688,-4.5688,-4.5688,0.0],["2010-09-17",-4.5688,-4.5688,-4.5688,-4.5688,0.0],["2010-09-20",-4.5688,-4.5688,-4.5688,-4.5688,0.0],["2010-09-21",-4.6355,-4.6355,-4.6355,-4.6355,100.0],["2010-09-22",-4.5755,-4.5755,-4.5755,-4.5755,30.0],["2010-09-23",-4.6355,-4.6355,-4.6355,-4.6355,400.0],["2010-09-24",-4.5688,-4.8689,-4.5688,-4.8356,4030.0],["2010-09-27",-4.8356,-4.8356,-4.6688,-4.7022,1870.0],["2010-09-28",-4.7022,-4.7022,-4.6688,-4.6688,1080.0],["2010-09-29",-4.8356,-4.8356,-4.7355,-4.7689,520.0],["2010-09-30",-4.7689,-4.7689,-4.7689,-4.7689,100.0],["2010-10-01",-4.6688,-4.9356,-4.6688,-4.9356,4380.0],["2010-10-04",-4.8356,-5.0023,-4.8356,-5.0023,3670.0],["2010-10-05",-5.0023,-5.0023,-4.969,-5.0023,980.0],["2010-10-06",-5.0023,-5.0023,-5.0023,-5.0023,180.0],["2010-10-07",-5.0023,-5.0023,-5.0023,-5.0023,200.0],["2010-10-08",-5.0023,-5.0023,-5.0023,-5.0023,190.0],["2010-10-11",-4.8356,-4.969,-4.8356,-4.9356,180.0],["2010-10-12",-4.8356,-4.9356,-4.7689,-4.8356,580.0],["2010-10-13",-4.9023,-5.1691,-4.9023,-5.069,4250.0],["2010-10-14",-5.0023,-5.0557,-4.9423,-4.9956,19630.0],["2010-10-15",-5.0223,-5.1024,-4.949,-5.0023,51380.0],["2010-10-18",-5.0023,-5.3692,-5.0023,-5.3692,13300.0],["2010-10-19",-5.3358,-5.9694,-5.3025,-5.6026,17640.0],["2010-10-20",-5.6359,-6.0695,-5.6359,-6.0028,5570.0],["2010-10-21",-6.0695,-6.6698,-6.0028,-6.5697,9100.0],["2010-10-22",-6.6297,-6.7031,-6.5697,-6.5764,3320.0],["2010-10-25",-6.6431,-6.6431,-6.403,-6.6364,2030.0],["2010-10-26",-6.6698,-6.7698,-6.403,-6.6698,1990.0],["2010-10-27",-6.3696,-6.6698,-6.3696,-6.6364,320.0],["2010-10-28",-6.6031,-6.6031,-6.5697,-6.5697,100.0],["2010-10-29",-6.6364,-6.6698,-6.403,-6.403,340.0],["2010-11-01",-6.3429,-6.3429,-6.1028,-6.1028,1020.0],["2010-11-02",-6.1028,-6.3363,-6.1028,-6.3363,160.0],["2010-11-03",-6.1362,-6.3363,-6.1362,-6.1695,250.0],["2010-11-04",-6.1695,-6.1695,-6.1695,-6.1695,150.0],["2010-11-05",-6.1695,-6.2362,-6.1695,-6.2362,150.0],["2010-11-08",-6.2362,-6.6031,-6.2362,-6.5364,410.0],["2010-11-09",-6.2696,-6.383,-6.2696,-6.383,15350.0],["2010-11-10",-6.383,-6.383,-6.383,-6.383,110.0],["2010-11-11",-6.4363,-6.7365,-6.4363,-6.7365,1090.0],["2010-11-12",-6.7031,-6.7364,-6.3363,-6.6364,15720.0],["2010-11-15",-6.503,-6.7698,-6.503,-6.7698,860.0],["2010-11-16",-6.6698,-7.3367,-6.503,-7.3367,1580.0],["2010-11-17",-7.3367,-7.6702,-7.0032,-7.6035,8420.0],["2010-11-18",-7.6035,-7.7369,-7.3367,-7.3367,12830.0],["2010-11-19",-7.3367,-7.3367,-7.17,-7.3301,650.0],["2010-11-22",-7.3301,-7.3367,-7.3301,-7.3301,750.0],["2010-11-23",-7.17,-7.17,-7.1366,-7.17,370.0],["2010-11-24",-7.3367,-7.6702,-7.17,-7.17,1730.0],["2010-11-26",-7.17,-7.17,-7.17,-7.17,380.0],["2010-11-29",-7.1366,-7.17,-7.1366,-7.17,3990.0],["2010-11-30",-7.17,-7.17,-7.0699,-7.0699,400.0],["2010-12-01",-7.17,-7.17,-7.1366,-7.1366,880.0],["2010-12-02",-7.0833,-7.0833,-6.8365,-6.8365,530.0],["2010-12-03",-6.8365,-7.1366,-6.8365,-7.1366,480.0],["2010-12-06",-7.1366,-7.17,-7.1366,-7.17,180.0],["2010-12-07",-7.17,-7.17,-7.17,-7.17,0.0],["2010-12-08",-6.9365,-7.9037,-6.9365,-7.9037,4700.0],["2010-12-09",-7.9037,-8.5373,-7.9037,-8.5039,3390.0],["2010-12-10",-8.3372,-8.4706,-8.3372,-8.4039,1600.0],["2010-12-13",-8.4039,-8.6707,-8.4039,-8.4039,6490.0],["2010-12-14",-8.5039,-8.5039,-8.0704,-8.4372,2340.0],["2010-12-15",-8.5373,-9.3377,-8.3372,-8.6707,9100.0],["2010-12-16",-8.6707,-8.6707,-8.5373,-8.6707,12570.0],["2010-12-17",-8.6707,-8.6707,-8.6107,-8.6707,3400.0],["2010-12-20",-8.6707,-8.6707,-8.604,-8.604,1660.0],["2010-12-21",-8.604,-8.604,-8.0571,-8.3372,1650.0],["2010-12-22",-8.3372,-8.4706,-8.3372,-8.4706,100.0],["2010-12-23",-8.1838,-8.664,-8.1838,-8.2371,150.0],["2010-12-27",-8.664,-8.664,-8.1704,-8.3372,530.0],["2010-12-28",-8.3372,-8.3372,-8.3372,-8.3372,430.0],["2010-12-29",-8.1838,-8.2371,-8.0371,-8.1638,4410.0],["2010-12-30",-8.3372,-8.3372,-8.3372,-8.3372,80.0],["2010-12-31",-8.2038,-8.3372,-8.0371,-8.3372,1720.0],["2011-01-03",-8.3372,-8.3372,-8.3038,-8.3372,1460.0],["2011-01-04",-8.3372,-9.1376,-8.3372,-8.9041,37300.0],["2011-01-05",-9.0042,-9.0042,-8.8508,-8.8841,20670.0],["2011-01-06",-8.7574,-8.9975,-8.7574,-8.9308,1760.0],["2011-01-07",-8.9308,-9.0042,-8.9241,-8.9908,3000.0],["2011-01-10",-9.0108,-9.6044,-9.0042,-9.6044,26490.0],["2011-01-11",-9.5311,-10.8383,-9.5311,-10.2047,25880.0],["2011-01-12",-10.2581,-10.5049,-10.2047,-10.3314,3520.0],["2011-01-13",-10.3314,-10.3448,-10.2047,-10.3048,4900.0],["2011-01-14",-10.2181,-10.3381,-10.2047,-10.3381,2820.0],["2011-01-18",-10.3381,-10.3381,-10.0046,-10.3381,4220.0],["2011-01-19",-10.3181,-10.3181,-10.138,-10.1981,4660.0],["2011-01-20",-10.2714,-10.3314,-10.2047,-10.2381,2400.0],["2011-01-21",-10.2981,-10.3381,-10.1714,-10.2381,4930.0],["2011-01-24",-10.3114,-10.3181,-10.2381,-10.3114,860.0],["2011-01-25",-10.3114,-10.5315,-10.178,-10.3715,11070.0],["2011-01-26",-10.4515,-10.4715,-10.3114,-10.3915,7510.0],["2011-01-27",-10.3515,-10.3715,-9.9379,-10.2781,6520.0],["2011-01-28",-10.2181,-10.3381,-10.2047,-10.2981,8830.0],["2011-01-31",-10.2781,-10.5182,-10.1247,-10.3048,11750.0],["2011-02-01",-10.3114,-10.5049,-10.3114,-10.5049,4510.0],["2011-02-02",-10.5049,-10.5049,-10.3381,-10.4848,7230.0],["2011-02-03",-10.4782,-10.4782,-10.1047,-10.3715,9100.0],["2011-02-04",-10.3981,-10.5049,-10.3381,-10.5049,3260.0],["2011-02-07",-10.5049,-10.5049,-10.3381,-10.4048,5400.0],["2011-02-08",-10.4048,-10.4048,-10.4048,-10.4048,4040.0],["2011-02-09",-10.3715,-10.4382,-10.3715,-10.4182,4920.0],["2011-02-10",-10.3715,-10.4382,-10.138,-10.4048,3280.0],["2011-02-11",-10.4048,-10.4382,-10.2047,-10.4382,700.0],["2011-02-14",-10.4382,-10.4382,-10.3981,-10.4382,4870.0],["2011-02-15",-10.4382,-10.4382,-10.3715,-10.4048,1130.0],["2011-02-16",-10.4048,-10.4382,-10.3381,-10.4315,6490.0],["2011-02-17",-10.3848,-10.4382,-10.3848,-10.4048,1380.0],["2011-02-18",-10.3848,-10.4048,-10.2047,-10.4048,1280.0],["2011-02-22",-10.3048,-10.4382,-10.2714,-10.3381,1140.0],["2011-02-23",-10.3381,-10.3715,-10.1514,-10.1514,2130.0],["2011-02-24",-10.3314,-10.3314,-10.138,-10.1714,920.0],["2011-02-25",-10.3048,-10.4382,-10.2381,-10.4048,10610.0],["2011-02-28",-10.4382,-10.4382,-10.2181,-10.4048,2410.0],["2011-03-01",-10.4048,-10.5049,-10.3381,-10.4382,7720.0],["2011-03-02",-10.4715,-10.5115,-10.4315,-10.5049,5220.0],["2011-03-03",-10.4048,-10.5716,-10.038,-10.4715,5600.0],["2011-03-04",-10.4048,-10.4382,-10.2381,-10.3248,2310.0],["2011-03-07",-10.3248,-10.3715,-10.0713,-10.1047,1040.0],["2011-03-08",-10.038,-10.1714,-10.038,-10.1714,3450.0],["2011-03-09",-10.2714,-10.2714,-10.0713,-10.2714,2260.0],["2011-03-10",-10.038,-10.038,-9.8712,-10.0046,10120.0],["2011-03-11",-9.9713,-9.9713,-9.8045,-9.8245,1470.0],["2011-03-14",-9.8112,-9.8245,-9.3377,-9.6044,8190.0],["2011-03-15",-9.3377,-9.6378,-9.1709,-9.6378,1740.0],["2011-03-16",-9.6711,-9.6711,-9.1776,-9.2976,4710.0],["2011-03-17",-9.0709,-9.2976,-8.1704,-8.7374,11510.0],["2011-03-18",-8.7374,-8.9842,-8.7374,-8.8708,8390.0],["2011-03-21",-8.8708,-9.4044,-8.8708,-9.3377,2300.0],["2011-03-22",-9.3377,-9.4044,-9.3377,-9.4044,2650.0],["2011-03-23",-9.4044,-9.4911,-9.371,-9.4377,1220.0],["2011-03-24",-9.4044,-9.6044,-9.4044,-9.5644,2910.0],["2011-03-25",-9.5578,-9.9713,-9.5578,-9.9713,5250.0],["2011-03-28",-9.9713,-9.9713,-9.6711,-9.8045,1830.0],["2011-03-29",-9.7712,-9.8379,-9.7378,-9.8379,1530.0],["2011-03-30",-9.8379,-9.8379,-9.5044,-9.7378,800.0],["2011-03-31",-9.7045,-9.7312,-9.7045,-9.7312,1370.0],["2011-04-01",-9.6378,-9.8112,-9.6378,-9.7112,2600.0],["2011-04-04",-9.7112,-9.8045,-9.7112,-9.7712,5360.0],["2011-04-05",-9.8112,-9.8112,-9.5377,-9.6778,1530.0],["2011-04-06",-9.6044,-9.7045,-9.5377,-9.7045,1060.0],["2011-04-07",-9.5377,-9.7378,-9.5377,-9.6711,2700.0],["2011-04-08",-9.7045,-9.7045,-9.5377,-9.7045,1430.0],["2011-04-11",-9.5377,-9.6711,-9.5377,-9.6044,1630.0],["2011-04-12",-9.6044,-9.7378,-9.5377,-9.6711,6870.0],["2011-04-13",-9.7045,-9.7378,-9.5377,-9.7045,2760.0],["2011-04-14",-9.6044,-9.7045,-9.6044,-9.6311,1030.0],["2011-04-15",-9.6044,-9.6044,-9.1709,-9.471,4510.0],["2011-04-18",-9.351,-9.351,-9.2043,-9.2376,630.0],["2011-04-19",-9.271,-9.271,-9.1042,-9.2376,3560.0],["2011-04-20",-9.2376,-9.2643,-9.0375,-9.2043,4680.0],["2011-04-21",-9.0709,-9.2043,-8.6707,-9.1709,1880.0],["2011-04-25",-8.6707,-9.1709,-8.6707,-9.0042,1430.0],["2011-04-26",-9.0042,-9.1776,-8.9041,-9.1376,7070.0],["2011-04-27",-8.9041,-9.2043,-8.6707,-9.1776,9780.0],["2011-04-28",-8.8708,-9.1842,-8.8708,-9.1709,2580.0],["2011-04-29",-9.1709,-9.1709,-9.0042,-9.1709,1000.0],["2011-05-02",-8.6707,-9.1376,-8.6707,-9.1376,630.0],["2011-05-03",-8.8041,-9.1909,-8.8041,-9.1909,2780.0],["2011-05-04",-9.3377,-9.3377,-8.9041,-9.3043,1500.0],["2011-05-05",-9.0042,-9.1309,-8.9708,-9.1309,850.0],["2011-05-06",-9.1309,-9.3043,-8.9708,-9.3043,2300.0],["2011-05-09",-9.1709,-9.4577,-9.1042,-9.4044,4210.0],["2011-05-10",-9.3377,-9.6711,-9.3377,-9.5044,2440.0],["2011-05-11",-9.3377,-9.5377,-9.3377,-9.4044,8000.0],["2011-05-12",-9.391,-9.391,-9.1709,-9.3377,3700.0],["2011-05-13",-9.3377,-9.3377,-9.2043,-9.3043,1300.0],["2011-05-16",-9.1042,-9.1376,-9.0042,-9.1042,570.0],["2011-05-17",-9.1709,-9.3377,-9.0709,-9.3377,5680.0],["2011-05-18",-9.331,-9.3377,-9.1376,-9.3043,430.0],["2011-05-19",-9.3043,-9.471,-9.2376,-9.3377,18230.0],["2011-05-20",-9.3377,-9.6711,-9.3377,-9.6711,13450.0],["2011-05-23",-9.4044,-9.5377,-9.3043,-9.5044,4010.0],["2011-05-24",-9.6711,-9.8379,-9.4044,-9.8045,2100.0],["2011-05-25",-9.8045,-9.9046,-9.411,-9.8045,4020.0],["2011-05-26",-9.8045,-9.8045,-9.7378,-9.8045,530.0],["2011-05-27",-9.8379,-9.8379,-9.6845,-9.7712,1480.0],["2011-05-31",-9.7712,-9.7712,-9.3377,-9.7378,1770.0],["2011-06-01",-9.7112,-9.7245,-9.5044,-9.6845,2480.0],["2011-06-02",-9.7245,-9.8379,-9.3377,-9.7378,4100.0],["2011-06-03",-9.3377,-9.6711,-9.3377,-9.6044,1170.0],["2011-06-06",-9.7712,-9.7712,-9.0042,-9.6044,1260.0],["2011-06-07",-9.5044,-9.5778,-9.5044,-9.5778,1220.0],["2011-06-08",-9.6044,-9.6044,-9.5778,-9.6044,990.0],["2011-06-09",-9.6044,-9.6044,-9.5377,-9.6044,680.0],["2011-06-10",-9.5377,-9.6044,-9.4044,-9.6044,2260.0],["2011-06-13",-9.5377,-9.6044,-9.3377,-9.6044,100.0],["2011-06-14",-9.6044,-9.6044,-9.6044,-9.6044,30.0],["2011-06-15",-9.6044,-9.6044,-9.6044,-9.6044,100.0],["2011-06-16",-9.5377,-9.5377,-9.5377,-9.5377,10.0],["2011-06-17",-9.5311,-9.5377,-9.0042,-9.5377,860.0],["2011-06-20",-9.5444,-9.8379,-9.5444,-9.6711,4950.0],["2011-06-21",-9.6711,-10.5049,-9.6711,-10.3381,8250.0],["2011-06-22",-10.3381,-10.5049,-10.3314,-10.4382,9520.0],["2011-06-23",-10.4648,-10.4648,-10.078,-10.2314,1520.0],["2011-06-24",-10.4782,-10.5049,-10.138,-10.2314,3750.0],["2011-06-27",-10.098,-10.1714,-10.0513,-10.1314,3400.0],["2011-06-28",-10.1647,-10.2981,-9.8779,-10.2381,11420.0],["2011-06-29",-10.1714,-10.1714,-10.058,-10.1047,640.0],["2011-06-30",-10.0847,-10.0847,-9.9713,-10.0046,30540.0],["2011-07-01",-10.0246,-10.1113,-10.0046,-10.0046,1840.0],["2011-07-05",-10.1047,-10.1647,-10.098,-10.118,2720.0],["2011-07-06",-10.0446,-10.0913,-9.978,-10.038,3490.0],["2011-07-07",-10.0913,-10.0913,-9.9713,-10.018,3160.0],["2011-07-08",-9.7845,-9.9379,-9.7779,-9.9313,1000.0],["2011-07-11",-9.7845,-10.0046,-9.7845,-10.0046,1660.0],["2011-07-12",-9.9913,-10.0046,-9.8712,-9.9046,910.0],["2011-07-13",-9.9313,-9.9313,-9.7912,-9.8045,1490.0],["2011-07-14",-9.8646,-9.9379,-9.8312,-9.9379,3340.0],["2011-07-15",-9.8712,-9.998,-9.6711,-9.8779,7820.0],["2011-07-18",-9.9379,-9.9379,-9.431,-9.5978,3010.0],["2011-07-19",-9.5444,-9.5444,-9.0442,-9.4977,5100.0],["2011-07-20",-9.411,-9.5044,-9.1176,-9.471,7980.0],["2011-07-21",-9.3777,-9.4577,-9.1776,-9.451,8750.0],["2011-07-22",-9.391,-9.5377,-9.391,-9.5377,600.0],["2011-07-25",-9.3843,-9.3843,-9.3043,-9.371,550.0],["2011-07-26",-9.3043,-9.3377,-9.3043,-9.3043,1180.0],["2011-07-27",-9.2443,-9.2976,-9.1376,-9.2376,1310.0],["2011-07-28",-9.1042,-9.1776,-9.0175,-9.1042,1300.0],["2011-07-29",-8.704,-9.1042,-8.4706,-9.0642,2050.0],["2011-08-01",-9.2109,-9.2643,-9.0242,-9.1909,5220.0],["2011-08-02",-9.1042,-9.1042,-8.604,-8.744,5080.0],["2011-08-03",-8.8041,-8.8374,-8.5373,-8.6507,2160.0],["2011-08-04",-8.2038,-8.6773,-8.1371,-8.3972,10290.0],["2011-08-05",-8.3705,-8.3705,-7.3367,-8.2838,11680.0],["2011-08-08",-8.0037,-8.0037,-7.4034,-7.6569,8070.0],["2011-08-09",-7.837,-8.2705,-7.837,-8.017,1710.0],["2011-08-10",-8.017,-8.0371,-7.7369,-7.8103,3490.0],["2011-08-11",-7.7969,-7.8636,-7.6102,-7.7102,3230.0],["2011-08-12",-8.0037,-8.1638,-8.0037,-8.0437,3370.0],["2011-08-15",-8.0371,-8.7907,-8.0371,-8.7841,1580.0],["2011-08-16",-8.7374,-8.7374,-8.1905,-8.3505,1680.0],["2011-08-17",-8.3172,-8.3172,-8.1037,-8.1504,330.0],["2011-08-18",-8.0371,-8.0371,-7.8703,-7.8703,340.0],["2011-08-19",-7.9704,-8.017,-7.8703,-7.977,590.0],["2011-08-22",-8.0371,-8.0371,-7.7636,-7.9704,1040.0],["2011-08-23",-7.957,-8.1371,-7.6169,-7.857,2240.0],["2011-08-24",-7.9037,-8.0237,-7.9037,-8.0237,260.0],["2011-08-25",-7.8903,-7.8903,-7.4034,-7.6702,1250.0],["2011-08-26",-7.6702,-7.6702,-7.4101,-7.5902,920.0],["2011-08-29",-7.5235,-7.6302,-7.4701,-7.6235,410.0],["2011-08-30",-7.6369,-7.8036,-7.6369,-7.8036,1380.0],["2011-08-31",-7.9303,-8.1704,-7.9303,-8.1371,580.0],["2011-09-01",-8.1371,-8.1704,-7.977,-8.0637,920.0],["2011-09-02",-8.0104,-8.1037,-7.9437,-7.9704,1130.0],["2011-09-06",-7.8703,-8.1571,-7.8703,-8.1371,1540.0],["2011-09-07",-8.3572,-8.4839,-7.9704,-7.9704,2310.0],["2011-09-08",-7.9037,-7.9704,-7.7102,-7.937,1810.0],["2011-09-09",-7.9437,-8.1037,-7.9437,-8.0371,870.0],["2011-09-12",-8.0371,-8.0771,-7.7836,-7.7836,3200.0],["2011-09-13",-7.837,-7.997,-7.6702,-7.997,1410.0],["2011-09-14",-8.1971,-8.1971,-8.0037,-8.1037,1060.0],["2011-09-15",-8.2371,-8.2371,-7.9904,-8.017,1140.0],["2011-09-16",-8.0637,-8.0637,-7.9837,-8.0637,2370.0],["2011-09-19",-8.017,-8.0437,-8.0037,-8.0037,450.0],["2011-09-20",-8.0237,-8.0237,-7.9637,-7.9704,400.0],["2011-09-21",-7.8303,-7.9704,-7.4968,-7.5302,1810.0],["2011-09-22",-7.4168,-7.4168,-7.0232,-7.0366,4950.0],["2011-09-23",-6.9766,-7.0966,-6.6631,-6.7698,2380.0],["2011-09-26",-6.8698,-6.8698,-6.4897,-6.6031,2330.0],["2011-09-27",-6.6764,-6.7231,-6.6698,-6.7231,430.0],["2011-09-28",-6.6698,-6.6698,-6.2896,-6.3696,5580.0],["2011-09-29",-6.3896,-6.7298,-6.3896,-6.6698,9360.0],["2011-09-30",-6.6631,-7.11,-6.6631,-7.0899,2930.0],["2011-10-03",-6.9899,-7.0032,-6.7031,-6.7365,1840.0],["2011-10-04",-6.9032,-7.17,-6.3363,-6.7298,12460.0],["2011-10-05",-6.7765,-6.8365,-6.6698,-6.8365,2270.0],["2011-10-06",-6.8632,-7.11,-6.8632,-6.9032,5700.0],["2011-10-07",-7.17,-7.2367,-7.0499,-7.2233,1850.0],["2011-10-10",-7.3301,-7.4835,-7.3301,-7.4835,2750.0],["2011-10-11",-7.4434,-7.4434,-7.3834,-7.4301,2210.0],["2011-10-12",-7.3834,-7.4368,-7.2967,-7.2967,250.0],["2011-10-13",-7.4301,-7.6035,-7.4034,-7.5835,1820.0],["2011-10-14",-7.5835,-7.5902,-7.4701,-7.5101,1210.0],["2011-10-17",-7.5435,-7.5702,-7.27,-7.3167,570.0],["2011-10-18",-7.3367,-7.3634,-7.21,-7.3167,1390.0],["2011-10-19",-7.3367,-7.3968,-7.27,-7.2967,350.0],["2011-10-20",-7.3968,-7.3968,-7.3567,-7.3567,110.0],["2011-10-21",-7.4301,-7.997,-7.4101,-7.9704,11010.0],["2011-10-24",-7.9237,-7.9837,-7.7102,-7.9837,590.0],["2011-10-25",-7.8903,-8.017,-7.8103,-7.877,2340.0],["2011-10-26",-7.8503,-7.977,-7.7836,-7.8503,990.0],["2011-10-27",-7.8036,-8.2638,-7.6702,-7.937,2930.0],["2011-10-28",-7.9037,-8.0037,-7.6302,-7.8436,4380.0],["2011-10-31",-7.8503,-7.8636,-7.7036,-7.837,2930.0],["2011-11-01",-7.7169,-7.8036,-7.6102,-7.7836,1380.0],["2011-11-02",-7.8636,-7.8636,-7.6502,-7.7036,2530.0],["2011-11-03",-7.7369,-7.7369,-7.6035,-7.6702,2050.0],["2011-11-04",-7.7036,-7.7569,-7.5702,-7.6902,1020.0],["2011-11-07",-7.6702,-7.6702,-7.5702,-7.6702,1190.0],["2011-11-08",-7.6302,-7.6302,-7.5035,-7.5368,2580.0],["2011-11-09",-7.4701,-7.4701,-7.2367,-7.4568,1260.0],["2011-11-10",-7.5368,-7.5568,-7.3501,-7.4101,730.0],["2011-11-11",-7.3701,-7.5302,-7.3701,-7.4568,850.0],["2011-11-14",-7.5368,-7.5368,-7.2767,-7.3901,880.0],["2011-11-15",-7.5035,-7.8503,-7.3434,-7.8503,6070.0],["2011-11-16",-7.8636,-8.8174,-7.8636,-8.8107,12200.0],["2011-11-17",-8.8374,-8.8841,-8.3172,-8.4306,2700.0],["2011-11-18",-8.3372,-8.6707,-8.3372,-8.6707,2280.0],["2011-11-21",-8.5039,-8.5039,-8.2572,-8.3905,6040.0],["2011-11-22",-8.3372,-8.3372,-8.1771,-8.2972,2060.0],["2011-11-23",-8.1704,-8.2572,-7.977,-8.1971,1510.0],["2011-11-25",-8.2438,-8.2438,-8.0771,-8.2038,970.0],["2011-11-28",-8.3038,-8.584,-8.2905,-8.5373,4480.0],["2011-11-29",-8.584,-8.604,-8.5373,-8.5373,3100.0],["2011-11-30",-8.604,-8.664,-8.1504,-8.1504,7310.0],["2011-12-01",-8.0504,-8.0971,-7.7903,-8.0771,3430.0],["2011-12-02",-8.1438,-8.2371,-8.0837,-8.2371,1680.0],["2011-12-05",-8.2438,-8.5173,-8.2438,-8.4706,3480.0],["2011-12-06",-8.2972,-8.4372,-8.2572,-8.2772,3040.0],["2011-12-07",-8.2505,-8.3372,-8.1504,-8.1971,1770.0],["2011-12-08",-8.2171,-8.2171,-7.9237,-8.0304,2210.0],["2011-12-09",-8.0904,-8.2038,-7.9637,-8.2038,2170.0],["2011-12-12",-8.1104,-8.2371,-8.0037,-8.0304,2170.0],["2011-12-13",-8.0971,-8.0971,-7.9103,-7.9103,160.0],["2011-12-14",-7.8703,-7.9503,-7.8103,-7.8903,500.0],["2011-12-15",-7.937,-7.997,-7.7769,-7.8703,1360.0],["2011-12-16",-7.8503,-8.0037,-7.7169,-8.0037,2710.0],["2011-12-19",-7.8836,-7.917,-7.8503,-7.8703,1000.0],["2011-12-20",-7.877,-7.877,-7.7169,-7.8503,370.0],["2011-12-21",-7.8636,-8.0371,-7.8436,-8.0371,210.0],["2011-12-22",-7.937,-8.4839,-7.937,-8.3305,3760.0],["2011-12-23",-8.3905,-8.6707,-8.3572,-8.5039,1060.0],["2011-12-27",-8.4639,-8.6173,-8.3705,-8.584,2590.0],["2011-12-28",-8.544,-8.544,-8.1504,-8.2972,1790.0],["2011-12-29",-8.2572,-8.4639,-8.0704,-8.2905,5550.0],["2011-12-30",-8.2638,-8.5373,-8.1905,-8.4439,1330.0],["2012-01-03",-8.564,-8.664,-8.4439,-8.4439,3480.0],["2012-01-04",-8.3905,-8.5773,-8.3439,-8.5773,3790.0],["2012-01-05",-8.5106,-8.7641,-8.3905,-8.6773,3040.0],["2012-01-06",-8.6707,-8.6707,-8.4572,-8.4572,930.0],["2012-01-09",-8.5506,-8.664,-8.3372,-8.3972,7570.0],["2012-01-10",-8.5173,-8.5306,-8.3372,-8.5306,11530.0],["2012-01-11",-8.4639,-8.6773,-8.2838,-8.3705,11280.0],["2012-01-12",-8.3505,-8.3505,-8.2238,-8.2638,1950.0],["2012-01-13",-8.2038,-8.2838,-8.1971,-8.2638,1860.0],["2012-01-17",-8.3239,-8.3972,-8.2705,-8.2772,6240.0],["2012-01-18",-8.3372,-8.3505,-8.2171,-8.2572,2170.0],["2012-01-19",-8.2838,-8.3038,-8.1504,-8.2972,930.0],["2012-01-20",-8.2972,-8.2972,-8.1104,-8.2171,2840.0],["2012-01-23",-8.1905,-8.2705,-8.1704,-8.1704,1640.0],["2012-01-24",-8.2038,-8.2371,-8.1905,-8.2038,800.0],["2012-01-25",-8.1638,-8.3372,-8.1571,-8.3305,1710.0],["2012-01-26",-8.3305,-8.3972,-8.3305,-8.3572,1610.0],["2012-01-27",-8.3639,-8.6373,-8.3372,-8.5239,1370.0],["2012-01-30",-8.4973,-8.5173,-8.4039,-8.4106,1450.0],["2012-01-31",-8.4706,-8.5239,-8.3705,-8.4639,3300.0],["2012-02-01",-8.5039,-8.5106,-8.3905,-8.5039,3060.0],["2012-02-02",-8.5039,-8.5373,-8.4906,-8.4906,750.0],["2012-02-03",-8.4572,-8.4839,-8.4239,-8.4839,1020.0],["2012-02-06",-8.4706,-8.6373,-8.4706,-8.544,4880.0],["2012-02-07",-8.5906,-8.624,-8.5373,-8.5973,2630.0],["2012-02-08",-8.5973,-8.664,-8.4839,-8.5706,1590.0],["2012-02-09",-8.5973,-8.9375,-8.5173,-8.8708,4280.0],["2012-02-10",-8.8041,-8.8308,-8.7374,-8.8308,1040.0],["2012-02-13",-8.7974,-8.8641,-8.584,-8.7307,1710.0],["2012-02-14",-8.6307,-8.6307,-8.5373,-8.604,1160.0],["2012-02-15",-8.604,-8.604,-8.4039,-8.4039,1060.0],["2012-02-16",-8.4039,-8.8774,-8.3905,-8.7974,5200.0],["2012-02-17",-8.7574,-8.7641,-8.6173,-8.6307,2860.0],["2012-02-21",-8.6707,-8.7174,-8.5106,-8.5173,3080.0],["2012-02-22",-8.5706,-8.6373,-8.4039,-8.5373,2000.0],["2012-02-23",-8.584,-8.744,-8.5573,-8.6707,1490.0],["2012-02-24",-8.7841,-8.8374,-8.6507,-8.8374,540.0],["2012-02-27",-8.7907,-8.9508,-8.6773,-8.9041,1720.0],["2012-02-28",-8.9041,-9.0042,-8.6107,-9.0042,2740.0],["2012-02-29",-8.9508,-9.2843,-8.9508,-9.1709,2220.0],["2012-03-01",-9.1042,-9.4644,-9.1042,-9.4177,1500.0],["2012-03-02",-9.3176,-9.4844,-9.1909,-9.4044,2170.0],["2012-03-05",-9.3843,-9.471,-9.2843,-9.471,1030.0],["2012-03-06",-9.3777,-9.3777,-9.2376,-9.3176,950.0],["2012-03-07",-9.2843,-9.3977,-9.2843,-9.371,1190.0],["2012-03-08",-9.371,-9.4444,-9.371,-9.4377,1420.0],["2012-03-09",-9.4444,-9.6178,-9.4044,-9.451,1980.0],["2012-03-12",-9.3643,-9.5111,-9.2576,-9.3843,4540.0],["2012-03-13",-9.391,-9.6378,-9.351,-9.5644,3130.0],["2012-03-14",-9.471,-9.6245,-9.1776,-9.5711,10840.0],["2012-03-15",-9.5311,-9.9713,-9.5311,-9.9313,6460.0],["2012-03-16",-9.9513,-10.038,-9.9313,-10.038,3800.0],["2012-03-19",-9.998,-10.0713,-9.8245,-9.8379,1570.0],["2012-03-20",-9.7512,-10.0446,-9.6111,-9.9713,3590.0],["2012-03-21",-9.9913,-10.1647,-9.8712,-10.1647,4390.0],["2012-03-22",-10.058,-10.3381,-9.9713,-10.0913,4020.0],["2012-03-23",-10.1113,-10.8383,-10.1113,-10.5249,7230.0],["2012-03-26",-10.5249,-10.7316,-10.3381,-10.6516,10110.0],["2012-03-27",-10.7383,-10.7383,-10.3981,-10.6383,1800.0],["2012-03-28",-10.5582,-10.6449,-10.3448,-10.6449,2300.0],["2012-03-29",-10.4315,-10.805,-10.3381,-10.7583,4670.0],["2012-03-30",-10.7983,-10.805,-10.725,-10.725,3860.0],["2012-04-02",-10.805,-10.9317,-10.6716,-10.8784,2630.0],["2012-04-03",-10.9384,-11.1718,-10.8383,-11.0718,6700.0],["2012-04-04",-11.0251,-11.5253,-10.9184,-11.4987,10590.0],["2012-04-05",-11.5053,-11.572,-11.2719,-11.3452,2630.0],["2012-04-09",-11.2319,-11.4053,-11.0384,-11.2852,4980.0],["2012-04-10",-11.3252,-11.3386,-11.0384,-11.0718,4270.0],["2012-04-11",-11.0518,-11.2585,-11.0518,-11.1185,1540.0],["2012-04-12",-11.1585,-11.2786,-11.0384,-11.2185,3360.0],["2012-04-13",-11.1385,-11.3319,-11.1185,-11.1785,1290.0],["2012-04-16",-11.9322,-11.9322,-11.2319,-11.3853,23000.0],["2012-04-17",-11.4386,-11.612,-11.3386,-11.5787,10090.0],["2012-04-18",-11.5587,-11.6654,-11.5387,-11.6054,15270.0],["2012-04-19",-11.5854,-11.5987,-11.3919,-11.3919,4100.0],["2012-04-20",-11.4853,-11.5387,-11.3853,-11.512,3860.0],["2012-04-23",-11.5387,-11.5387,-10.9117,-11.1985,4700.0],["2012-04-24",-11.2786,-11.3319,-11.0118,-11.2052,2890.0],["2012-04-25",-11.3186,-11.3719,-11.1585,-11.2852,1820.0],["2012-04-26",-11.2852,-11.3186,-11.1251,-11.3186,1900.0],["2012-04-27",-11.3052,-11.6721,-11.2252,-11.6721,4780.0],["2012-04-30",-11.3986,-11.6454,-11.3252,-11.6054,3800.0],["2012-05-01",-11.572,-11.6387,-11.4987,-11.632,2360.0],["2012-05-02",-11.6254,-11.7588,-11.5587,-11.7588,2800.0],["2012-05-03",-11.6587,-11.7188,-11.4853,-11.572,1900.0],["2012-05-04",-11.4386,-11.5387,-11.3853,-11.4987,2050.0],["2012-05-07",-11.4987,-11.5053,-11.1452,-11.2919,2500.0],["2012-05-08",-11.4453,-11.4453,-10.9517,-11.2986,8010.0],["2012-05-09",-11.2452,-11.2452,-10.825,-11.0051,6510.0],["2012-05-10",-11.0718,-11.1051,-10.9117,-11.0051,4280.0],["2012-05-11",-10.9451,-11.1718,-10.6716,-10.885,8100.0],["2012-05-14",-10.6983,-10.9251,-10.6182,-10.705,5730.0],["2012-05-15",-10.6049,-10.6649,-10.5115,-10.5982,1600.0],["2012-05-16",-10.5049,-10.7183,-10.4982,-10.5382,2240.0],["2012-05-17",-10.5249,-10.5849,-10.3314,-10.3648,5960.0],["2012-05-18",-10.3381,-10.4382,-10.2047,-10.2381,1700.0],["2012-05-21",-10.158,-10.1714,-9.8245,-9.9313,4800.0],["2012-05-22",-9.9579,-9.9913,-9.4644,-9.5377,5050.0],["2012-05-23",-9.5644,-9.8446,-9.3643,-9.8179,4200.0],["2012-05-24",-9.7645,-10.2247,-9.6445,-10.1647,3900.0],["2012-05-25",-10.2381,-10.3114,-10.1647,-10.178,890.0],["2012-05-29",-10.2381,-10.3648,-10.1447,-10.2314,1460.0],["2012-05-30",-10.138,-10.3114,-10.0246,-10.1847,2250.0],["2012-05-31",-10.1314,-10.5649,-10.1314,-10.5582,1200.0],["2012-06-01",-10.2981,-10.5382,-10.2914,-10.4048,910.0],["2012-06-04",-10.3648,-10.3648,-10.0313,-10.118,2660.0],["2012-06-05",-10.1714,-10.4248,-9.9913,-10.2981,2020.0],["2012-06-06",-10.5716,-10.885,-10.4382,-10.6649,3840.0],["2012-06-07",-10.6649,-10.6716,-10.5382,-10.6516,2290.0],["2012-06-08",-10.6716,-11.1852,-10.6449,-11.0451,2620.0],["2012-06-11",-11.0785,-11.592,-10.6849,-11.1652,6620.0],["2012-06-12",-11.2652,-11.5387,-11.2252,-11.3586,5770.0],["2012-06-13",-11.2519,-11.5854,-11.0851,-11.4453,2830.0],["2012-06-14",-11.4453,-11.6054,-11.3186,-11.452,5830.0],["2012-06-15",-11.4453,-11.5587,-11.3786,-11.472,5870.0],["2012-06-18",-11.4253,-11.5987,-11.2519,-11.532,9540.0],["2012-06-19",-11.5387,-11.612,-11.3586,-11.612,6070.0],["2012-06-20",-11.6054,-11.6054,-11.1985,-11.492,10360.0],["2012-06-21",-11.7788,-11.8388,-11.2052,-11.3653,15140.0],["2012-06-22",-11.472,-11.472,-10.9517,-11.2919,148890.0],["2012-06-25",-11.3319,-11.3386,-10.9384,-11.0384,10680.0],["2012-06-26",-11.1051,-11.1185,-10.8717,-10.9384,12730.0],["2012-06-27",-10.9384,-11.3052,-10.9317,-11.0918,18380.0],["2012-06-28",-10.9783,-11.0208,-10.7015,-10.9428,7960.0],["2012-06-29",-11.0634,-11.1415,-10.7937,-11.0492,19200.0],["2012-07-02",-11.1841,-11.9505,-11.1841,-11.8937,20520.0],["2012-07-03",-11.9434,-12.1776,-11.915,-12.1208,7440.0],["2012-07-05",-12.0782,-12.1705,-11.9434,-12.0356,8750.0],["2012-07-06",-11.9292,-12.0285,-11.8724,-12.0285,5560.0],["2012-07-09",-11.9576,-12.0498,-11.7518,-12.0285,12400.0],["2012-07-10",-12.0285,-12.064,-11.9789,-12.0427,11350.0],["2012-07-11",-12.0427,-12.1705,-11.9292,-12.1137,8580.0],["2012-07-12",-12.0924,-12.0924,-11.7589,-12.0001,6140.0],["2012-07-13",-12.0569,-12.135,-11.986,-12.0995,4110.0],["2012-07-16",-12.064,-12.064,-11.8227,-11.8724,1900.0],["2012-07-17",-11.9647,-12.1279,-11.6879,-12.0924,6480.0],["2012-07-18",-12.1208,-12.1208,-11.9647,-12.0214,3500.0],["2012-07-19",-12.0782,-12.0782,-11.8227,-11.8511,3730.0],["2012-07-20",-11.7376,-11.9363,-11.7376,-11.8937,2030.0],["2012-07-23",-11.7305,-11.844,-11.5176,-11.6808,2130.0],["2012-07-24",-11.7447,-11.7447,-11.2621,-11.3047,3240.0],["2012-07-25",-11.3969,-11.4395,-10.9924,-11.0066,5560.0],["2012-07-26",-11.1273,-11.2479,-10.9073,-10.9924,3400.0],["2012-07-27",-10.9712,-11.1415,-10.9357,-11.1273,5090.0],["2012-07-30",-11.0918,-11.1982,-10.9428,-10.9499,6470.0],["2012-07-31",-10.9215,-11.2337,-10.9215,-11.2337,7280.0],["2012-08-01",-11.2053,-11.4537,-11.1273,-11.1911,6890.0],["2012-08-02",-11.2337,-11.3544,-11.1202,-11.326,3110.0],["2012-08-03",-11.3969,-11.7092,-11.3969,-11.6808,2850.0],["2012-08-06",-11.624,-11.6595,-11.5602,-11.6311,2690.0],["2012-08-07",-11.7092,-11.7376,-11.5318,-11.6169,5890.0],["2012-08-08",-11.624,-11.6382,-11.2621,-11.404,4090.0],["2012-08-09",-11.2834,-11.2834,-10.0415,-10.9215,5120.0],["2012-08-10",-10.7796,-10.8363,-10.6305,-10.6944,3210.0],["2012-08-13",-10.6376,-10.7157,-10.4886,-10.6518,3040.0],["2012-08-14",-10.7299,-10.7299,-10.5667,-10.5738,11300.0],["2012-08-15",-10.6092,-10.6944,-10.5383,-10.6731,5440.0],["2012-08-16",-10.6731,-10.6731,-10.5738,-10.6589,6310.0],["2012-08-17",-10.6234,-10.8292,-10.5879,-10.7796,7270.0],["2012-08-20",-10.6589,-10.8008,-10.6021,-10.6518,1660.0],["2012-08-21",-10.6447,-10.7796,-10.6376,-10.6589,2640.0],["2012-08-22",-10.6376,-10.6802,-10.6376,-10.6447,470.0],["2012-08-23",-10.6092,-10.6447,-10.5099,-10.5241,2430.0],["2012-08-24",-10.5525,-10.5525,-10.3538,-10.4105,3470.0],["2012-08-27",-10.4034,-10.4034,-9.9351,-9.9918,15880.0],["2012-08-28",-9.9493,-10.3751,-9.9493,-10.3467,8630.0],["2012-08-29",-10.2686,-10.3892,-10.1834,-10.3112,6650.0],["2012-08-30",-10.2544,-10.2899,-10.148,-10.1693,1800.0],["2012-08-31",-10.2473,-10.2473,-10.1054,-10.1764,2900.0],["2012-09-04",-10.1693,-10.1693,-9.9777,-10.1125,3430.0],["2012-09-05",-10.0202,-10.2473,-9.9706,-9.9918,3440.0],["2012-09-06",-10.0415,-10.3963,-10.0415,-10.3892,7270.0],["2012-09-07",-10.4531,-10.4531,-10.2828,-10.297,2490.0],["2012-09-10",-10.2615,-10.2899,-10.148,-10.1834,2110.0],["2012-09-11",-10.148,-10.2402,-10.148,-10.2047,2620.0],["2012-09-12",-10.1834,-10.1976,-10.0628,-10.1267,1550.0],["2012-09-13",-10.0699,-10.2402,-10.0628,-10.1551,4150.0],["2012-09-14",-10.2189,-10.2544,-10.0841,-10.1338,7720.0],["2012-09-17",-10.1338,-10.1905,-10.0912,-10.0912,2090.0],["2012-09-18",-10.1125,-10.2686,-9.9493,-10.2686,10630.0],["2012-09-19",-10.3183,-10.4673,-10.2615,-10.4318,7040.0],["2012-09-20",-10.3609,-10.6021,-10.3609,-10.5738,2800.0],["2012-09-21",-10.6305,-10.8576,-10.5525,-10.8505,10020.0],["2012-09-24",-10.8576,-10.8576,-10.7583,-10.8434,3820.0],["2012-09-25",-10.8789,-10.9002,-10.7512,-10.7583,6570.0],["2012-09-26",-10.815,-10.8718,-10.7086,-10.8008,4950.0],["2012-09-27",-10.815,-10.9641,-10.7796,-10.8931,2750.0],["2012-09-28",-10.8079,-10.9073,-10.7512,-10.8363,3500.0],["2012-10-01",-10.8789,-10.9641,-10.8079,-10.8221,3800.0],["2012-10-02",-10.886,-10.9854,-10.7796,-10.8505,4390.0],["2012-10-03",-10.8292,-11.0208,-10.8008,-10.8292,3660.0],["2012-10-04",-10.8931,-10.9924,-10.8221,-10.8505,2970.0],["2012-10-05",-10.8505,-10.957,-10.6021,-10.6944,3520.0],["2012-10-08",-10.6944,-10.6944,-10.4744,-10.5667,1420.0],["2012-10-09",-10.6163,-10.6873,-10.3325,-10.5809,3150.0],["2012-10-10",-10.5596,-10.6944,-10.4744,-10.6163,2620.0],["2012-10-11",-10.6305,-10.6731,-10.5809,-10.6589,1020.0],["2012-10-12",-10.6163,-10.6163,-10.5241,-10.5596,810.0],["2012-10-15",-10.5525,-10.6163,-10.368,-10.6021,2310.0],["2012-10-16",-10.6447,-10.6518,-10.3963,-10.4602,870.0],["2012-10-17",-10.4389,-10.5879,-10.0983,-10.5809,3310.0],["2012-10-18",-10.6092,-10.7583,-10.4318,-10.4318,3020.0],["2012-10-19",-10.3538,-10.4957,-10.2402,-10.3254,2900.0],["2012-10-22",-10.3325,-10.4105,-10.1976,-10.2899,1280.0],["2012-10-23",-10.2615,-10.4034,-10.2615,-10.3609,1040.0],["2012-10-24",-10.3538,-10.5596,-10.2899,-10.368,2220.0],["2012-10-25",-10.3963,-10.7654,-10.3041,-10.3822,1100.0],["2012-10-26",-10.3892,-10.4673,-10.2899,-10.3112,7690.0],["2012-10-31",-10.3112,-10.4886,-10.0273,-10.3822,2180.0],["2012-11-01",-10.3609,-10.5879,-10.3041,-10.4176,2370.0],["2012-11-02",-10.3751,-10.3751,-10.0628,-10.1764,3190.0],["2012-11-05",-10.148,-10.1764,-10.0841,-10.1622,1040.0],["2012-11-06",-10.1338,-10.2615,-10.1338,-10.2402,1410.0],["2012-11-07",-10.1267,-10.2047,-9.9138,-9.9138,5310.0],["2012-11-08",-9.9635,-10.0983,-9.928,-9.9493,2740.0],["2012-11-09",-9.8925,-10.0912,-9.6725,-9.7222,5280.0],["2012-11-12",-9.7151,-9.7151,-9.339,-9.4951,3070.0],["2012-11-13",-9.4028,-9.5377,-9.2822,-9.3248,3580.0],["2012-11-14",-9.3106,-9.3106,-8.9416,-9.0764,4910.0],["2012-11-15",-9.3886,-9.786,-9.3886,-9.5802,7520.0],["2012-11-16",-9.5519,-9.8996,-9.5519,-9.8357,10270.0],["2012-11-19",-10.517,-11.2124,-10.2828,-10.3609,17090.0],["2012-11-20",-10.368,-10.3963,-9.9209,-10.0273,6730.0],["2012-11-21",-10.1834,-10.1905,-9.8641,-10.006,11830.0],["2012-11-23",-10.0578,-10.3511,-9.9198,-10.0664,7210.0],["2012-11-26",-9.9629,-10.377,-9.9198,-10.1613,6440.0],["2012-11-27",-10.1613,-10.1958,-9.5747,-9.9974,10220.0],["2012-11-28",-9.8076,-9.9457,-9.5144,-9.937,6590.0],["2012-11-29",-9.8335,-9.937,-9.7473,-9.8508,2860.0],["2012-11-30",-9.8939,-9.9112,-9.6955,-9.7818,3560.0],["2012-12-03",-9.8594,-9.8594,-9.5402,-9.6092,2820.0],["2012-12-04",-9.6783,-9.7818,-9.4971,-9.661,6980.0],["2012-12-05",-9.7904,-9.7904,-9.5747,-9.6179,4040.0],["2012-12-06",-9.6437,-9.6955,-9.4885,-9.5489,4340.0],["2012-12-07",-9.6092,-9.6092,-9.4454,-9.5575,4760.0],["2012-12-10",-9.6092,-9.6092,-9.3591,-9.4885,2650.0],["2012-12-11",-9.5747,-9.5747,-9.4109,-9.4712,4290.0],["2012-12-12",-9.5316,-9.5402,-9.3591,-9.4367,7780.0],["2012-12-13",-9.4885,-9.4885,-9.2642,-9.3505,3730.0],["2012-12-14",-9.3073,-9.3591,-9.2642,-9.2987,2810.0],["2012-12-17",-9.3505,-9.4022,-9.2383,-9.2901,5830.0],["2012-12-18",-9.316,-9.316,-9.2211,-9.316,5890.0],["2012-12-19",-9.3521,-9.6958,-9.3521,-9.6416,3500.0],["2012-12-20",-9.6778,-9.7682,-9.6506,-9.723,5960.0],["2012-12-21",-9.6597,-9.7772,-9.4245,-9.6235,11290.0],["2012-12-24",-9.5873,-9.6054,-9.4969,-9.5511,1040.0],["2012-12-26",-9.5873,-9.6778,-9.533,-9.5963,1630.0],["2012-12-27",-9.5963,-9.6506,-9.3612,-9.5149,4320.0],["2012-12-28",-9.5059,-9.533,-9.4155,-9.4969,3520.0],["2012-12-31",-9.533,-9.8677,-9.4788,-9.8315,3600.0],["2013-01-02",-9.9491,-9.9491,-9.7772,-9.8948,5170.0],["2013-01-03",-9.94,-9.94,-9.4969,-9.6325,5460.0],["2013-01-04",-9.6868,-9.7592,-9.5511,-9.723,2260.0],["2013-01-07",-9.6597,-9.6597,-9.0537,-9.1351,5980.0],["2013-01-08",-9.1351,-9.4155,-9.0989,-9.4155,1500.0],["2013-01-09",-9.4697,-9.533,-9.4064,-9.4788,1610.0],["2013-01-10",-9.4516,-9.5511,-9.3521,-9.4969,1590.0],["2013-01-11",-9.524,-9.6144,-9.4335,-9.4878,6480.0],["2013-01-14",-9.5421,-9.6144,-9.4426,-9.5511,1240.0],["2013-01-15",-9.4969,-9.5421,-9.3069,-9.3521,2450.0],["2013-01-16",-9.3612,-9.533,-9.2798,-9.4155,790.0],["2013-01-17",-9.4155,-9.533,-9.4064,-9.524,1030.0],["2013-01-18",-9.4878,-9.7049,-9.4516,-9.7049,2500.0],["2013-01-22",-9.6778,-9.6958,-9.4969,-9.6778,1360.0],["2013-01-23",-9.6416,-9.6778,-9.5511,-9.5963,790.0],["2013-01-24",-9.5963,-9.6054,-9.4878,-9.4969,710.0],["2013-01-25",-9.4969,-9.4969,-9.2346,-9.3521,3450.0],["2013-01-28",-9.2979,-9.325,-9.0446,-9.316,2790.0],["2013-01-29",-9.3431,-9.4969,-9.0627,-9.4969,3440.0],["2013-01-30",-9.4969,-9.6325,-9.126,-9.5783,5430.0],["2013-01-31",-9.4788,-9.6687,-9.4788,-9.6597,2840.0],["2013-02-01",-9.6597,-10.3471,-9.5783,-10.1933,4830.0],["2013-02-04",-10.139,-10.3109,-10.139,-10.2023,3300.0],["2013-02-05",-10.2114,-10.2837,-10.1752,-10.2657,1320.0],["2013-02-06",-10.2023,-10.4646,-10.2023,-10.4465,6570.0],["2013-02-07",-10.4013,-10.4013,-10.2023,-10.2566,3200.0],["2013-02-08",-10.2928,-10.3832,-10.2114,-10.3561,4830.0],["2013-02-11",-10.329,-10.4013,-10.2385,-10.4013,860.0],["2013-02-12",-10.3742,-10.4646,-10.3199,-10.4556,2010.0],["2013-02-13",-10.4465,-10.6817,-10.4465,-10.6817,3110.0],["2013-02-14",-10.6365,-10.7722,-10.6093,-10.7631,3850.0],["2013-02-15",-10.8264,-10.8264,-10.6998,-10.7631,3740.0],["2013-02-19",-10.6998,-10.8536,-10.6998,-10.7902,10710.0],["2013-02-20",-10.7631,-10.7631,-10.3651,-10.5279,5290.0],["2013-02-21",-10.5008,-10.6274,-10.2657,-10.3018,3250.0],["2013-02-22",-10.3742,-10.4104,-10.2837,-10.4013,3150.0],["2013-02-25",-10.4918,-10.546,-10.1842,-10.1933,2670.0],["2013-02-26",-10.2385,-10.3018,-10.1119,-10.2385,1600.0],["2013-02-27",-10.3109,-10.4104,-10.1119,-10.139,3080.0],["2013-02-28",-10.1119,-10.1209,-9.9129,-9.94,3030.0],["2013-03-01",-9.8496,-10.0938,-9.7953,-9.9491,6040.0],["2013-03-04",-9.8948,-10.1028,-9.8948,-10.0848,2860.0],["2013-03-05",-10.1028,-10.3742,-10.0395,-10.3742,3220.0],["2013-03-06",-10.3471,-10.6093,-10.3471,-10.5641,2780.0],["2013-03-07",-10.537,-10.6727,-10.4013,-10.537,1320.0],["2013-03-08",-10.6274,-10.8536,-10.3832,-10.8355,4260.0],["2013-03-11",-10.8355,-11.1611,-10.7541,-11.0706,2740.0],["2013-03-12",-10.9621,-10.9621,-10.6455,-10.7179,2530.0],["2013-03-13",-10.6907,-10.9259,-10.6817,-10.8445,3000.0],["2013-03-14",-10.8536,-10.8536,-9.8677,-10.4194,5840.0],["2013-03-15",-10.4556,-10.4827,-10.0034,-10.2566,8340.0],["2013-03-18",-10.139,-10.5822,-10.139,-10.5189,2980.0],["2013-03-19",-10.5732,-10.8445,-10.2747,-10.6093,2420.0],["2013-03-20",-10.6274,-10.6455,-10.2204,-10.4827,3980.0],["2013-03-21",-10.3832,-10.5822,-10.1662,-10.4013,3420.0],["2013-03-22",-10.4013,-10.4013,-10.1571,-10.2204,1410.0],["2013-03-25",-10.2476,-10.3923,-10.0848,-10.2837,4390.0],["2013-03-26",-10.3832,-10.3923,-10.0667,-10.2657,2660.0],["2013-03-27",-10.1119,-10.1209,-10.0395,-10.0848,3680.0],["2013-03-28",-10.1662,-10.1662,-9.8496,-9.9943,5630.0],["2013-04-01",-9.9491,-10.2566,-9.9491,-10.0305,2110.0],["2013-04-02",-10.1028,-10.1028,-9.6144,-9.7863,1730.0],["2013-04-03",-9.8315,-9.931,-9.5783,-9.6416,2230.0],["2013-04-04",-9.6144,-9.9853,-9.4697,-9.931,1890.0],["2013-04-05",-9.8406,-9.9943,-9.6778,-9.723,1880.0],["2013-04-08",-9.7772,-9.7772,-9.524,-9.723,2370.0],["2013-04-09",-9.7049,-9.8225,-9.5602,-9.5783,1420.0],["2013-04-10",-9.6868,-9.7411,-9.3431,-9.6778,3890.0],["2013-04-11",-9.6868,-9.8406,-9.6144,-9.6597,2570.0],["2013-04-12",-9.6235,-9.6235,-9.4878,-9.5511,1210.0],["2013-04-15",-9.524,-9.5602,-9.1532,-9.2527,4630.0],["2013-04-16",-9.2888,-9.533,-9.2527,-9.4064,1960.0],["2013-04-17",-9.3702,-9.5692,-8.909,-8.9632,1960.0],["2013-04-18",-11.948,-11.948,-10.4465,-11.1701,55720.0],["2013-04-19",-11.152,-11.3781,-11.0525,-11.3058,13700.0],["2013-04-22",-11.3058,-11.3872,-11.2063,-11.2877,9470.0],["2013-04-23",-11.351,-11.3691,-11.0978,-11.2877,3340.0],["2013-04-24",-11.3148,-11.3148,-11.0797,-11.2334,7120.0],["2013-04-25",-11.2967,-11.3329,-11.2153,-11.3239,3000.0],["2013-04-26",-11.351,-11.3691,-11.1701,-11.1701,2850.0],["2013-04-29",-11.1792,-11.342,-11.0978,-11.2967,1810.0],["2013-04-30",-11.1339,-11.3962,-11.1339,-11.3691,5830.0],["2013-05-01",-11.2877,-11.2877,-11.1339,-11.1792,6580.0],["2013-05-02",-11.1972,-11.3239,-11.1249,-11.143,3580.0],["2013-05-03",-11.2967,-11.351,-11.2606,-11.342,2430.0],["2013-05-06",-11.2425,-11.3329,-11.2425,-11.3329,1640.0],["2013-05-07",-11.2786,-11.4234,-11.2786,-11.3872,3480.0],["2013-05-08",-11.3329,-11.6133,-11.3058,-11.6043,5060.0],["2013-05-09",-11.758,-12.2916,-11.6766,-12.2374,17380.0],["2013-05-10",-12.2826,-13.3589,-11.9932,-12.1288,47520.0],["2013-05-13",-12.165,-12.1831,-10.6455,-11.0797,33450.0],["2013-05-14",-10.953,-11.0164,-10.7179,-10.8626,24920.0],["2013-05-15",-10.7269,-10.9983,-10.7269,-10.9621,12460.0],["2013-05-16",-10.9711,-11.0344,-10.7993,-10.9169,17330.0],["2013-05-17",-10.9259,-11.0164,-10.9169,-10.9259,8460.0],["2013-05-20",-10.935,-10.9621,-10.8897,-10.9259,10670.0],["2013-05-21",-10.8897,-11.0073,-10.8897,-10.9621,7880.0],["2013-05-22",-10.935,-11.0164,-10.9169,-10.9259,12060.0],["2013-05-23",-10.8807,-10.9711,-10.8536,-10.9169,5530.0],["2013-05-24",-10.9711,-10.9711,-10.7993,-10.8807,3740.0],["2013-05-28",-11.0344,-11.0344,-10.7179,-10.8083,4640.0],["2013-05-29",-10.6907,-10.7722,-10.6817,-10.6998,3480.0],["2013-05-30",-10.7812,-10.7812,-10.6636,-10.7269,3780.0],["2013-05-31",-10.6455,-10.7993,-10.5913,-10.7179,5550.0],["2013-06-03",-10.7179,-10.9169,-10.6727,-10.8445,8080.0],["2013-06-04",-10.8355,-10.8807,-10.6636,-10.7812,6400.0],["2013-06-05",-10.736,-10.8897,-10.6365,-10.7541,3010.0],["2013-06-06",-10.736,-10.8716,-10.6365,-10.8083,2260.0],["2013-06-07",-10.8897,-10.8897,-10.6365,-10.7902,4150.0],["2013-06-10",-10.7541,-10.944,-10.7269,-10.8174,3240.0],["2013-06-11",-10.6817,-10.8807,-10.6817,-10.7722,3660.0],["2013-06-12",-10.8083,-10.8988,-10.7269,-10.7541,2560.0],["2013-06-13",-10.7269,-10.8897,-10.7269,-10.7812,6070.0],["2013-06-14",-10.7541,-10.8445,-10.6998,-10.7179,1380.0],["2013-06-17",-10.8174,-10.8807,-10.6998,-10.7722,2090.0],["2013-06-18",-10.7269,-10.9802,-10.7269,-10.9169,4070.0],["2013-06-19",-10.8445,-11.1068,-10.8445,-10.8988,2880.0],["2013-06-20",-10.7902,-10.8897,-10.7179,-10.8083,5010.0],["2013-06-21",-10.8445,-10.9259,-10.7631,-10.8536,6960.0],["2013-06-24",-10.7269,-10.944,-10.7179,-10.8536,6330.0],["2013-06-25",-10.935,-10.9802,-10.8355,-10.9169,7070.0],["2013-06-26",-10.9169,-10.9169,-10.8355,-10.8536,1990.0],["2013-06-27",-11.4867,-11.4957,-10.9078,-10.9078,2720.0],["2013-06-28",-10.8536,-10.953,-10.7721,-10.7993,11700.0],["2013-07-01",-10.8536,-10.8626,-10.7902,-10.8264,1520.0],["2013-07-02",-10.8536,-10.8536,-10.7088,-10.7631,8290.0],["2013-07-03",-10.8264,-10.8264,-10.6727,-10.745,5620.0],["2013-07-05",-10.7631,-10.7993,-10.6817,-10.7631,3470.0],["2013-07-08",-10.8355,-10.8445,-10.7541,-10.7812,8780.0],["2013-07-09",-10.8536,-10.8536,-10.736,-10.8264,2720.0],["2013-07-10",-10.8445,-10.8445,-10.745,-10.8264,4000.0],["2013-07-11",-10.8083,-10.8536,-10.8083,-10.8536,4930.0],["2013-07-12",-10.8174,-10.8988,-10.8083,-10.8626,2860.0],["2013-07-15",-10.8626,-10.9259,-10.8536,-10.9078,6400.0],["2013-07-16",-10.8807,-10.9711,-10.8264,-10.935,6880.0],["2013-07-17",-10.9169,-10.9711,-10.8536,-10.9259,5180.0],["2013-07-18",-10.9078,-10.9621,-10.8445,-10.935,3550.0],["2013-07-19",-10.935,-10.9711,-10.8083,-10.9078,4440.0],["2013-07-22",-10.8897,-10.944,-10.8445,-10.8536,3490.0],["2013-07-23",-10.8355,-10.944,-10.8083,-10.8264,2730.0],["2013-07-24",-10.9259,-10.9259,-10.7993,-10.8174,3090.0],["2013-07-25",-10.8536,-10.9078,-10.8083,-10.8536,1490.0],["2013-07-26",-10.7993,-10.9078,-10.7902,-10.8807,1900.0],["2013-07-29",-10.8807,-10.9169,-10.8083,-10.8264,5250.0],["2013-07-30",-10.8716,-10.935,-10.8083,-10.8355,1900.0],["2013-07-31",-10.8716,-10.8716,-10.7993,-10.8355,3050.0],["2013-08-01",-10.8264,-10.9259,-10.7902,-10.8536,6190.0],["2013-08-02",-10.8536,-10.9169,-10.8083,-10.8536,3490.0],["2013-08-05",-10.8536,-10.9169,-10.8355,-10.8988,3330.0],["2013-08-06",-10.8536,-10.8988,-10.8355,-10.8988,3150.0],["2013-08-07",-11.0344,-11.3781,-10.9078,-11.0525,61260.0],["2013-08-08",-11.4957,-11.4957,-11.1249,-11.2334,26290.0],["2013-08-09",-11.3781,-11.3781,-11.0344,-11.0706,25710.0],["2013-08-12",-11.2244,-11.3058,-11.1701,-11.1701,28670.0],["2013-08-13",-11.2877,-11.2877,-11.1701,-11.2515,12550.0],["2013-08-14",-11.2696,-11.2786,-11.1792,-11.2606,21050.0],["2013-08-15",-11.2787,-11.4324,-11.2606,-11.3058,30940.0],["2013-08-16",-11.4053,-11.4415,-11.143,-11.1701,12550.0],["2013-08-19",-11.2334,-11.2877,-11.0978,-11.1068,25980.0],["2013-08-20",-11.143,-11.2425,-11.1158,-11.152,7400.0],["2013-08-21",-11.152,-11.2696,-10.8626,-11.1701,10040.0],["2013-08-22",-11.2244,-11.2696,-10.9892,-11.143,15340.0],["2013-08-23",-11.1068,-11.2515,-11.1068,-11.1701,6540.0],["2013-08-26",-11.2063,-11.3058,-11.0978,-11.2334,19160.0],["2013-08-27",-11.1972,-11.3058,-11.0978,-11.2063,18590.0],["2013-08-28",-11.0623,-11.6672,-10.803,-11.4656,54960.0],["2013-08-29",-11.5232,-11.6096,-11.3791,-11.4656,28400.0],["2013-08-30",-11.4368,-11.696,-11.2639,-11.5808,12020.0],["2013-09-03",-11.5232,-11.696,-11.3503,-11.3791,23730.0],["2013-09-04",-11.5808,-11.5808,-11.2927,-11.4368,10570.0],["2013-09-05",-11.3791,-11.4079,-11.2639,-11.3503,11650.0],["2013-09-06",-11.2927,-11.3503,-10.8318,-11.1199,11550.0],["2013-09-09",-11.0046,-11.2927,-10.6013,-10.9758,16700.0],["2013-09-10",-10.8894,-11.0911,-10.8318,-10.9182,9570.0],["2013-09-11",-10.8894,-10.9182,-10.5437,-10.8318,22760.0],["2013-09-12",-10.7454,-10.7454,-10.198,-10.2556,14490.0],["2013-09-13",-10.2268,-10.3421,-10.054,-10.1692,19680.0],["2013-09-16",-10.054,-10.0828,-9.5354,-9.6219,16110.0],["2013-09-17",-9.6507,-9.8235,-9.5066,-9.8235,11440.0],["2013-09-18",-9.7947,-9.9676,-9.7371,-9.8811,5900.0],["2013-09-19",-10.054,-10.1116,-9.7659,-10.1116,16890.0],["2013-09-20",-10.0828,-10.0828,-9.8811,-9.9099,13470.0],["2013-09-23",-9.8523,-9.9099,-9.5354,-9.7947,9560.0],["2013-09-24",-9.7659,-10.054,-9.7659,-9.9387,3920.0],["2013-09-25",-9.9387,-9.9964,-9.6795,-9.7371,6210.0],["2013-09-26",-9.7083,-9.9099,-9.6795,-9.8235,2710.0],["2013-09-27",-9.7659,-9.8235,-9.6219,-9.7659,6230.0],["2013-09-30",-9.7083,-9.8523,-9.6795,-9.7659,13560.0],["2013-10-01",-9.9099,-9.9099,-9.7947,-9.8523,3110.0],["2013-10-02",-9.9099,-10.054,-9.5066,-9.9676,10410.0],["2013-10-03",-9.9964,-9.9964,-9.6795,-9.8523,6780.0],["2013-10-04",-9.8523,-10.0828,-9.8523,-10.054,5270.0],["2013-10-07",-10.1116,-10.1116,-9.9676,-9.9676,8500.0],["2013-10-08",-9.9099,-9.9676,-9.8235,-9.9387,3500.0],["2013-10-09",-9.9387,-9.9964,-9.6795,-9.9387,8080.0],["2013-10-10",-10.0252,-10.0828,-9.8811,-10.0252,2510.0],["2013-10-11",-9.9676,-10.1404,-9.9676,-10.1116,15390.0],["2013-10-14",-10.1116,-10.1116,-10.0252,-10.0828,5200.0],["2013-10-15",-8.2679,-10.0828,-8.2679,-10.054,5280.0],["2013-10-16",-10.054,-10.0828,-10.054,-10.054,6830.0],["2013-10-17",-9.9676,-10.1692,-9.9676,-10.1116,6360.0],["2013-10-18",-10.0828,-10.6013,-10.0252,-10.4285,24930.0],["2013-10-21",-10.4573,-10.6301,-10.3421,-10.4861,4260.0],["2013-10-22",-10.4861,-10.5149,-10.3997,-10.4285,3460.0],["2013-10-23",-10.4285,-10.5725,-10.198,-10.4573,6470.0],["2013-10-24",-10.5149,-10.5149,-10.2556,-10.4285,5040.0],["2013-10-25",-10.4573,-10.4573,-10.3132,-10.3709,6090.0],["2013-10-28",-10.4285,-10.4285,-10.3132,-10.3997,3220.0],["2013-10-29",-10.4573,-10.5149,-10.3132,-10.4285,3920.0],["2013-10-30",-10.4285,-10.4285,-10.3132,-10.3421,4210.0],["2013-10-31",-10.3132,-10.3709,-10.1404,-10.1404,6530.0],["2013-11-01",-10.0828,-10.3709,-10.0828,-10.2556,4800.0],["2013-11-04",-10.3132,-10.3997,-10.1404,-10.3997,4980.0],["2013-11-05",-10.3709,-10.3997,-10.2556,-10.3997,3600.0],["2013-11-06",-10.3997,-10.4285,-10.3132,-10.3421,4110.0],["2013-11-07",-10.2844,-10.3997,-10.2844,-10.3132,5330.0],["2013-11-08",-10.3421,-10.3421,-10.2268,-10.2268,3000.0],["2013-11-11",-10.0828,-10.1692,-9.8523,-9.9387,13700.0],["2013-11-12",-9.9099,-10.054,-9.8811,-10.054,4010.0],["2013-11-13",-9.9387,-10.0828,-9.9387,-9.9964,2650.0],["2013-11-14",-9.9387,-10.0252,-9.9099,-9.9387,2330.0],["2013-11-15",-9.9099,-9.9099,-8.8152,-8.8728,30800.0],["2013-11-18",-8.7864,-8.9593,-8.7864,-8.844,26450.0],["2013-11-19",-8.7864,-8.9305,-8.4119,-8.5272,6120.0],["2013-11-20",-8.4119,-8.6136,-8.2103,-8.3543,6840.0],["2013-11-21",-8.3543,-8.4983,-8.2103,-8.3543,8110.0],["2013-11-22",-8.3831,-8.556,-8.2103,-8.3255,5250.0],["2013-11-25",-8.2967,-8.5848,-8.1526,-8.3831,8150.0],["2013-11-26",-8.0662,-8.6136,-8.0662,-8.5848,11590.0],["2013-11-27",-8.6136,-8.7864,-6.8275,-7.4901,169310.0],["2013-11-29",-7.2884,-7.807,-6.4818,-7.807,62810.0],["2013-12-02",-7.8934,-8.6136,-7.7781,-8.0662,58940.0],["2013-12-03",-8.0374,-8.1815,-7.951,-8.0662,3650.0],["2013-12-04",-7.9798,-8.1527,-7.9798,-8.0374,3130.0],["2013-12-05",-8.0086,-8.2103,-7.9222,-8.1815,5560.0],["2013-12-06",-8.0662,-8.2103,-8.0662,-8.1526,510.0],["2013-12-09",-8.1238,-8.2103,-8.0662,-8.0662,6430.0],["2013-12-10",-8.0086,-8.0662,-7.7781,-7.7781,7420.0],["2013-12-11",-7.7781,-7.807,-7.6341,-7.6629,9890.0],["2013-12-12",-7.6341,-7.7493,-7.6341,-7.6917,19140.0],["2013-12-13",-7.6629,-8.0662,-7.6629,-7.7781,8820.0],["2013-12-16",-7.7781,-7.7781,-7.6053,-7.6629,16590.0],["2013-12-17",-7.6341,-7.6917,-7.6053,-7.6053,5070.0],["2013-12-18",-7.6053,-8.0374,-7.6053,-7.8358,2240.0],["2013-12-19",-7.8358,-8.0662,-7.6917,-7.8646,3380.0],["2013-12-20",-8.0662,-8.2103,-7.7781,-8.0662,7260.0],["2013-12-23",-7.7781,-8.1526,-7.7781,-8.095,4660.0],["2013-12-24",-8.0086,-8.095,-8.0086,-8.0662,1360.0],["2013-12-26",-8.0662,-8.1815,-7.951,-8.095,2720.0],["2013-12-27",-8.095,-8.1238,-7.9222,-8.1238,8740.0],["2013-12-30",-8.095,-8.2103,-8.095,-8.1238,4210.0],["2013-12-31",-8.0662,-8.3255,-8.0662,-8.2103,4530.0],["2014-01-02",-8.095,-8.2103,-8.0662,-8.2103,1490.0],["2014-01-03",-8.1526,-8.1815,-8.0662,-8.1526,2080.0],["2014-01-06",-8.3255,-8.6136,-8.3255,-8.6136,3040.0],["2014-01-07",-8.4983,-8.6424,-8.3831,-8.6136,810.0],["2014-01-08",-9.2185,-10.5149,-9.2185,-10.4285,128810.0],["2014-01-09",-10.3709,-10.4573,-10.3709,-10.3709,27390.0],["2014-01-10",-10.2844,-10.2844,-9.3626,-9.3626,15670.0],["2014-01-13",-9.9964,-10.1692,-9.7947,-10.1692,10090.0],["2014-01-14",-10.1692,-10.2268,-9.8235,-10.0828,8140.0],["2014-01-15",-10.0828,-10.3132,-9.7659,-10.3132,11720.0],["2014-01-16",-10.4573,-10.4573,-10.2268,-10.2268,10400.0],["2014-01-17",-10.2268,-10.2268,-10.0828,-10.1692,1280.0],["2014-01-21",-10.2268,-10.803,-10.2268,-10.6589,20150.0],["2014-01-22",-10.6301,-10.8894,-10.6301,-10.7742,11790.0],["2014-01-23",-10.7166,-10.803,-10.2844,-10.6589,11200.0],["2014-01-24",-10.6589,-10.7166,-10.3709,-10.5149,5840.0],["2014-01-27",-10.5437,-10.6301,-10.3997,-10.6301,8280.0],["2014-01-28",-10.6301,-11.0911,-10.6301,-10.947,12540.0],["2014-01-29",-11.0911,-11.1487,-10.7454,-10.947,6230.0],["2014-01-30",-10.803,-10.9758,-10.803,-10.947,6840.0],["2014-01-31",-10.947,-11.0911,-10.5149,-10.5725,14620.0],["2014-02-03",-10.947,-11.2351,-10.4285,-10.6013,17800.0],["2014-02-04",-11.0911,-11.2351,-10.803,-11.0334,12440.0],["2014-02-05",-11.0623,-11.1775,-11.0623,-11.0911,9450.0],["2014-02-06",-11.0911,-11.2351,-11.0911,-11.2351,6150.0],["2014-02-07",-10.803,-11.2927,-10.803,-11.2351,11430.0],["2014-02-10",-11.2063,-11.4368,-11.2063,-11.4368,36610.0],["2014-02-11",-11.4368,-11.5232,-11.3791,-11.4656,22020.0],["2014-02-12",-11.4656,-11.6384,-11.4656,-11.6384,13400.0],["2014-02-13",-11.6384,-11.6384,-11.5232,-11.5808,4470.0],["2014-02-14",-11.5808,-11.5808,-11.4944,-11.5232,1670.0],["2014-02-18",-11.4944,-11.4944,-11.0911,-11.2639,1800.0],["2014-02-19",-11.2351,-11.3791,-10.8318,-10.947,8040.0],["2014-02-20",-10.947,-10.947,-10.3709,-10.6589,5970.0],["2014-02-21",-10.803,-10.803,-10.3997,-10.803,4430.0],["2014-02-24",-10.803,-10.8606,-10.6301,-10.6589,4780.0],["2014-02-25",-10.6589,-10.6589,-10.4573,-10.6589,1950.0],["2014-02-26",-10.5149,-10.6589,-10.5149,-10.6589,220.0],["2014-02-27",-10.2268,-10.6589,-10.2268,-10.6589,1300.0],["2014-02-28",-10.5149,-10.6589,-10.3709,-10.6301,3510.0],["2014-03-03",-10.4285,-10.5725,-10.3709,-10.5437,8910.0],["2014-03-04",-10.3709,-10.5437,-10.3709,-10.5437,14380.0],["2014-03-05",-10.4573,-10.4573,-10.2268,-10.3421,4180.0],["2014-03-06",-10.3421,-10.6589,-10.2268,-10.6589,5620.0],["2014-03-07",-10.2268,-10.6589,-10.2268,-10.6301,1510.0],["2014-03-10",-10.6301,-10.6589,-10.3421,-10.6589,860.0],["2014-03-11",-10.6589,-10.6877,-10.5149,-10.6589,6370.0],["2014-03-12",-10.803,-10.8606,-10.5149,-10.8606,10610.0],["2014-03-13",-10.803,-10.9182,-10.803,-10.8894,1520.0],["2014-03-14",-10.8894,-10.947,-10.6877,-10.9182,1660.0],["2014-03-17",-10.6589,-10.803,-10.5149,-10.803,790.0],["2014-03-18",-10.6589,-10.6877,-10.1404,-10.6589,1120.0],["2014-03-19",-10.6589,-10.9758,-10.4861,-10.803,22230.0],["2014-03-20",-10.947,-11.2351,-10.7454,-10.803,7380.0],["2014-03-21",-10.8894,-10.947,-10.6301,-10.6301,5560.0],["2014-03-24",-10.6589,-10.803,-10.6301,-10.7742,7550.0],["2014-03-25",-10.803,-10.803,-10.6877,-10.7742,600.0],["2014-03-26",-10.803,-10.803,-10.7454,-10.803,2190.0],["2014-03-27",-10.803,-10.8318,-10.7166,-10.8318,1590.0],["2014-03-28",-10.8318,-10.8318,-10.7454,-10.803,1700.0],["2014-03-31",-10.7454,-10.803,-10.3997,-10.5149,4930.0],["2014-04-01",-10.3997,-10.6013,-10.2268,-10.6013,1410.0],["2014-04-02",-10.6013,-10.803,-10.5725,-10.6589,7300.0],["2014-04-03",-10.6589,-10.803,-10.6301,-10.7166,10790.0],["2014-04-04",-10.6589,-10.7742,-10.6589,-10.6589,2030.0],["2014-04-07",-10.5149,-10.5149,-10.5149,-10.5149,310.0],["2014-04-08",-10.5149,-10.803,-10.2268,-10.2556,7590.0],["2014-04-09",-10.5149,-10.5149,-10.2556,-10.5149,2180.0],["2014-04-10",-10.3709,-10.3709,-10.0828,-10.2268,6150.0],["2014-04-11",-10.2268,-10.2268,-10.1116,-10.2268,550.0],["2014-04-14",-10.3709,-11.0911,-10.3709,-10.8606,24990.0],["2014-04-15",-10.947,-11.4368,-10.9182,-11.0623,5440.0],["2014-04-16",-11.1199,-11.696,-11.1199,-11.4079,10050.0],["2014-04-17",-11.4656,-11.5232,-10.947,-11.3791,14390.0],["2014-04-21",-11.3791,-11.4656,-11.3215,-11.3503,5900.0],["2014-04-22",-11.3791,-11.5232,-11.2927,-11.4079,12790.0],["2014-04-23",-11.4944,-11.4944,-11.3791,-11.4944,21270.0],["2014-04-24",-11.2927,-11.4944,-11.2927,-11.4944,4670.0],["2014-04-25",-11.3791,-11.4656,-11.2351,-11.4368,7180.0],["2014-04-28",-11.4368,-11.4944,-11.3215,-11.4079,2400.0],["2014-04-29",-11.3503,-11.4079,-11.3503,-11.3791,14050.0],["2014-04-30",-11.3791,-11.3791,-11.3215,-11.3215,10160.0],["2014-05-01",-11.3791,-11.3791,-11.2351,-11.2927,2420.0],["2014-05-02",-11.2927,-11.3503,-10.9758,-11.3215,5310.0],["2014-05-05",-11.2351,-11.2351,-11.0911,-11.2351,800.0],["2014-05-06",-11.1199,-11.1775,-10.8894,-10.947,5240.0],["2014-05-07",-10.947,-10.947,-10.8606,-10.947,440.0],["2014-05-08",-10.8606,-10.947,-10.7742,-10.947,640.0],["2014-05-09",-11.0334,-11.0334,-10.6589,-10.947,2310.0],["2014-05-12",-10.8606,-10.947,-10.7166,-10.8606,2130.0],["2014-05-13",-10.803,-11.2927,-10.3709,-11.2351,28490.0],["2014-05-14",-11.4079,-11.4079,-11.2351,-11.2351,5600.0],["2014-05-15",-11.2639,-11.4079,-11.2639,-11.3503,10450.0],["2014-05-16",-11.3791,-11.3791,-11.0623,-11.3215,13040.0],["2014-05-19",-11.4079,-11.4656,-11.1775,-11.4656,18240.0],["2014-05-20",-11.4656,-11.5232,-11.3791,-11.4368,10630.0],["2014-05-21",-11.4944,-11.5808,-11.3791,-11.4944,37410.0],["2014-05-22",-11.552,-11.552,-11.3791,-11.5232,21410.0],["2014-05-23",-11.552,-11.552,-11.4368,-11.4656,12760.0],["2014-05-27",-11.5808,-11.5808,-11.4656,-11.552,29200.0],["2014-05-28",-11.5808,-11.7536,-11.5232,-11.6672,69540.0],["2014-05-29",-11.6672,-11.696,-11.5808,-11.6672,11010.0],["2014-05-30",-11.6672,-11.7248,-11.6672,-11.6672,21010.0],["2014-06-02",-11.696,-11.7825,-11.6672,-11.7536,12490.0],["2014-06-03",-11.7536,-11.8113,-11.552,-11.7248,7680.0],["2014-06-04",-11.6384,-11.6384,-11.5232,-11.5808,3260.0],["2014-06-05",-11.5808,-11.6672,-11.5232,-11.6384,1450.0],["2014-06-06",-11.552,-11.6672,-11.4944,-11.6384,2430.0],["2014-06-09",-11.5808,-11.6672,-11.4656,-11.5232,19770.0],["2014-06-10",-11.5232,-11.7536,-11.5232,-11.6672,7270.0],["2014-06-11",-11.6672,-11.6672,-11.5232,-11.5808,4660.0],["2014-06-12",-11.6384,-11.6672,-11.5808,-11.6672,12240.0],["2014-06-13",-11.6384,-11.6672,-11.6384,-11.6672,7960.0],["2014-06-16",-11.6672,-11.696,-11.6096,-11.6384,8660.0],["2014-06-17",-11.6096,-11.6672,-11.5808,-11.6672,1670.0],["2014-06-18",-11.6384,-11.6384,-11.3791,-11.6096,5760.0],["2014-06-19",-11.6096,-11.6096,-11.5232,-11.5808,4750.0],["2014-06-20",-11.4368,-11.6096,-11.4368,-11.6096,4890.0],["2014-06-23",-11.6384,-11.7248,-11.3791,-11.4656,18170.0],["2014-06-24",-11.4079,-11.4079,-10.947,-11.0911,14200.0],["2014-06-25",-11.0623,-11.0911,-11.0334,-11.0623,5500.0],["2014-06-26",-11.0623,-11.0911,-10.9758,-11.0334,8980.0],["2014-06-27",-10.947,-11.4656,-10.8894,-11.3791,11510.0],["2014-06-30",-11.3215,-11.6096,-11.2927,-11.4944,12400.0],["2014-07-01",-11.4944,-11.4944,-11.2639,-11.4368,3550.0],["2014-07-02",-11.4944,-11.5232,-11.3215,-11.3791,7550.0],["2014-07-03",-11.3791,-11.6384,-11.3503,-11.6384,6680.0],["2014-07-07",-11.6672,-11.6672,-11.5232,-11.5808,4680.0],["2014-07-08",-11.5808,-11.6672,-11.4368,-11.5232,4630.0],["2014-07-09",-11.5232,-11.5232,-11.4368,-11.5232,980.0],["2014-07-10",-11.3791,-11.5232,-11.3791,-11.5232,1470.0],["2014-07-11",-11.5232,-11.5232,-11.2639,-11.4368,11600.0],["2014-07-14",-11.4656,-11.4656,-11.3791,-11.3791,3710.0],["2014-07-15",-11.3215,-11.4368,-11.2351,-11.4368,4740.0],["2014-07-16",-11.4079,-11.4079,-11.2351,-11.3791,1810.0],["2014-07-17",-11.3791,-11.4656,-11.2927,-11.4656,5060.0],["2014-07-18",-11.4656,-11.4656,-11.4368,-11.4656,2480.0],["2014-07-21",-11.4368,-11.5232,-11.3791,-11.4944,3220.0],["2014-07-22",-11.4944,-11.5232,-11.3791,-11.3791,10380.0],["2014-07-23",-11.3791,-11.3791,-11.3791,-11.3791,250.0],["2014-07-24",-11.3791,-11.4368,-11.2063,-11.2351,17260.0],["2014-07-25",-11.3791,-11.4368,-11.1775,-11.4368,27490.0],["2014-07-28",-11.4368,-11.4656,-11.4079,-11.4368,2370.0],["2014-07-29",-11.5232,-11.5232,-11.2927,-11.3791,1910.0],["2014-07-30",-11.3791,-11.4656,-11.3503,-11.4656,3800.0],["2014-07-31",-11.4656,-11.4656,-11.2927,-11.3791,4630.0],["2014-08-01",-11.3791,-11.3791,-11.2351,-11.3791,3260.0],["2014-08-04",-11.3791,-11.3791,-11.3791,-11.3791,630.0],["2014-08-05",-11.2927,-11.3791,-11.2927,-11.3791,1070.0],["2014-08-06",-11.2927,-11.4368,-11.2927,-11.3791,4560.0],["2014-08-07",-11.3215,-11.4656,-11.2351,-11.3791,830.0],["2014-08-08",-11.3791,-11.3791,-11.3503,-11.3791,540.0],["2014-08-11",-11.3791,-11.4944,-11.3791,-11.4944,410.0],["2014-08-12",-11.4656,-11.4656,-11.2927,-11.3791,7940.0],["2014-08-13",-11.3791,-11.3791,-11.2927,-11.3215,2550.0],["2014-08-14",-11.3791,-11.4079,-11.3791,-11.4079,2290.0],["2014-08-15",-11.3503,-11.3791,-11.2351,-11.3791,14730.0],["2014-08-18",-11.4079,-11.4656,-11.3215,-11.3215,7460.0],["2014-08-19",-11.3791,-11.4368,-11.3215,-11.3791,2070.0],["2014-08-20",-11.3503,-11.3791,-11.3503,-11.3791,70.0],["2014-08-21",-11.4368,-11.4368,-11.3503,-11.3791,8580.0],["2014-08-22",-11.3791,-11.3791,-11.2351,-11.3215,3610.0],["2014-08-25",-11.3503,-11.4079,-11.1487,-11.3503,4760.0],["2014-08-26",-11.3215,-11.3791,-11.2927,-11.3503,1400.0],["2014-08-27",-11.2927,-11.3503,-11.2351,-11.3503,4970.0],["2014-08-28",-11.3215,-11.3791,-11.2927,-11.3215,4940.0],["2014-08-29",-11.3791,-11.4368,-11.2351,-11.2351,43380.0],["2014-09-02",-11.2351,-11.2927,-11.1199,-11.2639,9740.0],["2014-09-03",-11.4368,-11.4656,-11.3215,-11.4079,17410.0],["2014-09-04",-11.4368,-11.4944,-11.3791,-11.4656,11620.0],["2014-09-05",-11.4944,-11.5232,-11.3791,-11.4656,11990.0],["2014-09-08",-11.4656,-11.6096,-11.3791,-11.3791,16220.0],["2014-09-09",-11.5232,-11.5232,-11.4368,-11.4656,4220.0],["2014-09-10",-11.4944,-11.6672,-11.4368,-11.5232,6550.0],["2014-09-11",-11.4944,-11.5232,-11.4368,-11.4944,2870.0],["2014-09-12",-11.4368,-11.6384,-11.4079,-11.552,6350.0],["2014-09-15",-11.5232,-11.552,-11.4079,-11.4944,8500.0],["2014-09-16",-11.5232,-11.7248,-11.5232,-11.696,10250.0],["2014-09-17",-11.5232,-12.8195,-11.5232,-12.7619,26160.0],["2014-09-18",-12.7043,-12.8483,-12.2722,-12.5891,13050.0],["2014-09-19",-12.5027,-12.906,-12.5027,-12.5603,13340.0],["2014-09-22",-12.3874,-12.7907,-12.3874,-12.5603,3100.0],["2014-09-23",-12.6467,-13.1076,-12.6467,-12.8195,24440.0],["2014-09-24",-12.9636,-12.9636,-12.2434,-12.7907,15130.0],["2014-09-25",-12.7619,-13.0788,-12.3874,-12.3874,11140.0],["2014-09-26",-12.9636,-12.9636,-12.6179,-12.7907,12130.0],["2014-09-29",-12.7619,-13.1076,-12.6755,-12.8483,10550.0],["2014-09-30",-13.05,-13.2517,-12.7619,-13.2517,19100.0],["2014-10-01",-12.9636,-13.1076,-12.7043,-13.1076,12860.0],["2014-10-02",-13.1076,-14.8361,-13.0212,-14.548,47700.0],["2014-10-03",-14.5192,-16.4205,-14.5192,-15.902,93830.0],["2014-10-06",-16.2765,-16.5646,-15.8444,-16.1036,43490.0],["2014-10-07",-16.4205,-16.4205,-15.8444,-15.8444,15640.0],["2014-10-08",-15.8732,-16.1325,-15.8444,-15.8732,14260.0],["2014-10-09",-15.8444,-15.8444,-15.1818,-15.4987,21370.0],["2014-10-10",-15.4987,-15.4987,-14.6921,-15.4123,16300.0],["2014-10-13",-15.1242,-15.4123,-14.6921,-14.9801,1170.0],["2014-10-14",-14.6921,-15.4123,-14.404,-14.8361,4340.0],["2014-10-15",-14.7209,-14.7209,-14.3752,-14.6921,4950.0],["2014-10-16",-14.6921,-14.6921,-14.6921,-14.6921,110.0],["2014-10-17",-14.6921,-14.8361,-14.4616,-14.6921,6380.0],["2014-10-20",-14.8361,-15.4123,-14.8361,-15.3834,2790.0],["2014-10-21",-15.3834,-15.4123,-15.1242,-15.4123,2030.0],["2014-10-22",-15.4123,-15.4123,-15.1242,-15.4123,410.0],["2014-10-23",-15.4123,-15.4699,-15.2682,-15.4123,8530.0],["2014-10-24",-15.4123,-15.7003,-15.4123,-15.7003,6950.0],["2014-10-27",-15.7003,-15.7003,-15.2682,-15.7003,5080.0],["2014-10-28",-15.5563,-15.5563,-14.6921,-15.5563,2830.0],["2014-10-29",-15.4987,-15.5563,-15.1242,-15.5563,1740.0],["2014-10-30",-15.5563,-15.6139,-15.2682,-15.5563,4140.0],["2014-10-31",-15.2682,-15.5563,-14.7209,-15.2682,11450.0],["2014-11-03",-15.2682,-15.9884,-15.0089,-15.9308,27620.0],["2014-11-04",-15.9308,-15.9308,-15.7003,-15.9308,22490.0],["2014-11-05",-15.9884,-16.2189,-15.9596,-16.1325,12250.0],["2014-11-06",-16.2189,-16.7086,-15.9308,-16.2477,15010.0],["2014-11-07",-16.2477,-16.507,-16.2477,-16.4205,13580.0],["2014-11-10",-16.5934,-18.005,-16.4205,-17.8609,10530.0],["2014-11-11",-17.8609,-18.293,-17.5729,-18.293,8840.0],["2014-11-12",-18.149,-18.7252,-16.9967,-18.6964,35780.0],["2014-11-13",-18.6964,-19.7334,-18.6964,-19.5894,4500.0],["2014-11-14",-19.7046,-20.1656,-19.4454,-19.5894,17040.0],["2014-11-17",-18.754,-20.0215,-17.8897,-19.7046,10400.0],["2014-11-18",-19.7046,-19.9927,-19.4454,-19.8775,4080.0],["2014-11-19",-19.9927,-20.5401,-19.5894,-20.4536,2500.0],["2014-11-20",-20.4536,-20.7417,-19.7334,-20.3096,4090.0],["2014-11-21",-20.3384,-20.5977,-20.2232,-20.5401,4930.0],["2014-11-24",-20.4248,-21.5772,-20.252,-21.5772,11850.0],["2014-11-25",-21.5772,-23.1904,-21.5483,-23.1904,23330.0],["2014-11-26",-23.1904,-24.0546,-23.1904,-23.6225,5950.0],["2014-11-28",-23.4785,-23.4785,-21.894,-23.0464,3220.0],["2014-12-01",-23.0464,-23.0464,-20.8858,-21.6636,6020.0],["2014-12-02",-22.3262,-23.0176,-21.8076,-22.1821,3370.0],["2014-12-03",-22.1821,-22.6142,-22.0381,-22.499,1980.0],["2014-12-04",-22.5278,-23.0464,-22.5278,-22.9599,4060.0],["2014-12-05",-23.1904,-23.1904,-22.3838,-23.0176,940.0],["2014-12-08",-23.0464,-23.0464,-22.4702,-22.8159,4050.0],["2014-12-09",-22.3838,-22.7295,-22.3262,-22.6142,3410.0],["2014-12-10",-22.643,-22.643,-22.2685,-22.4414,4810.0],["2014-12-11",-22.7007,-22.7007,-22.1821,-22.2109,4240.0],["2014-12-12",-22.2109,-22.3262,-21.606,-21.75,4890.0],["2014-12-15",-22.0381,-22.2974,-20.7417,-20.7417,7450.0],["2014-12-16",-20.8858,-20.8858,-20.1656,-20.5689,4340.0],["2014-12-17",-21.1162,-21.4619,-20.8858,-21.4619,1580.0],["2014-12-18",-21.75,-22.1821,-18.754,-21.2891,3360.0],["2014-12-19",-21.1738,-21.606,-20.4825,-21.606,2600.0],["2014-12-22",-21.145,-21.894,-21.0298,-21.894,1950.0],["2014-12-23",-21.894,-22.3262,-21.606,-22.1821,2400.0],["2014-12-24",-22.6142,-23.7666,-22.6142,-23.6801,10250.0],["2014-12-26",-23.6225,-24.0258,-23.5073,-23.9106,4740.0],["2014-12-29",-23.997,-24.1987,-23.0464,-23.3344,5950.0],["2014-12-30",-23.7666,-24.1987,-23.4785,-24.1987,4860.0],["2014-12-31",-24.4868,-24.4868,-23.9394,-24.2851,3500.0],["2015-01-02",-24.2275,-24.3427,-23.6513,-23.9394,2870.0],["2015-01-05",-24.0258,-24.0258,-22.8159,-23.0464,3340.0],["2015-01-06",-23.4785,-24.1123,-23.1904,-23.7666,23150.0],["2015-01-07",-23.9106,-24.0546,-23.3632,-23.6225,1760.0],["2015-01-08",-23.7666,-24.1411,-23.6801,-24.1411,9900.0],["2015-01-09",-23.9682,-24.6308,-23.8818,-24.1987,3850.0],["2015-01-12",-24.0546,-24.0546,-23.0752,-23.5937,4640.0],["2015-01-13",-23.5937,-23.5937,-23.0464,-23.3344,2770.0],["2015-01-14",-23.3344,-24.0546,-23.1904,-23.5649,12860.0],["2015-01-15",-23.6225,-23.6801,-23.0464,-23.2768,3830.0],["2015-01-16",-23.1616,-23.3056,-22.8735,-22.9599,6530.0],["2015-01-20",-22.9023,-23.248,-22.8159,-23.104,5020.0],["2015-01-21",-23.0464,-23.104,-22.1821,-22.2974,4150.0],["2015-01-22",-22.2974,-22.5278,-21.894,-22.1821,6100.0],["2015-01-23",-22.3838,-22.5566,-22.3262,-22.4702,3270.0],["2015-01-26",-22.3262,-22.9887,-22.3262,-22.9887,2990.0],["2015-01-27",-23.0464,-23.0464,-22.1245,-22.5566,6230.0],["2015-01-28",-22.3262,-22.4702,-21.9517,-22.1245,2010.0],["2015-01-29",-22.0093,-22.9023,-21.5772,-22.6142,9980.0],["2015-01-30",-22.3262,-22.4702,-21.2891,-21.4907,4920.0],["2015-02-02",-21.4331,-21.894,-20.9146,-21.3755,2550.0],["2015-02-03",-22.0381,-22.2397,-21.4619,-21.6924,7090.0],["2015-02-04",-22.0093,-22.0093,-20.7417,-21.2027,6490.0],["2015-02-05",-21.4331,-21.6348,-21.0298,-21.6348,4300.0],["2015-02-06",-21.75,-22.0381,-21.2603,-21.606,5920.0],["2015-02-09",-21.6348,-21.8076,-20.6553,-21.2603,4940.0],["2015-02-10",-21.5483,-21.5483,-20.4536,-20.8858,5080.0],["2015-02-11",-21.0586,-21.0586,-20.4536,-20.5401,3450.0],["2015-02-12",-20.9146,-21.5772,-20.2808,-21.5483,4210.0],["2015-02-13",-21.5772,-21.606,-21.0586,-21.5483,2820.0],["2015-02-17",-21.606,-21.8364,-21.2603,-21.7212,2670.0],["2015-02-18",-21.606,-21.606,-21.4619,-21.606,580.0],["2015-02-19",-21.606,-22.1821,-21.5772,-21.606,2690.0],["2015-02-20",-21.606,-21.606,-21.2027,-21.2027,2040.0],["2015-02-23",-21.5483,-21.8652,-21.5483,-21.75,1410.0],["2015-02-24",-21.606,-21.606,-21.1738,-21.5483,3530.0],["2015-02-25",-21.4907,-22.0669,-21.3755,-21.75,2980.0],["2015-02-26",-21.8652,-21.894,-21.1738,-21.6924,3860.0],["2015-02-27",-21.5772,-22.1821,-21.5772,-22.0093,2210.0],["2015-03-02",-21.9229,-23.7666,-21.894,-23.3344,8690.0],["2015-03-03",-23.0464,-23.2768,-22.4702,-23.0752,5070.0],["2015-03-04",-22.9023,-22.9599,-22.1821,-22.9599,6980.0],["2015-03-05",-22.9311,-23.7666,-22.8447,-23.6225,5940.0],["2015-03-06",-23.3344,-23.6225,-23.248,-23.6225,3210.0],["2015-03-09",-23.6225,-24.602,-23.4785,-24.0546,12540.0],["2015-03-10",-24.0546,-24.0546,-23.4209,-23.5073,7910.0],["2015-03-11",-23.6225,-24.9189,-23.6225,-24.8901,7040.0],["2015-03-12",-25.0053,-26.1576,-24.8901,-25.9272,6340.0],["2015-03-13",-26.244,-27.0507,-25.956,-26.3305,6850.0],["2015-03-16",-26.4745,-26.6474,-25.956,-26.5033,8630.0],["2015-03-17",-26.7626,-29.4417,-26.5321,-28.6639,16940.0],["2015-03-18",-27.3676,-29.1536,-27.2235,-28.8079,20000.0],["2015-03-19",-28.808,-30.5076,-28.7791,-29.5858,22720.0],["2015-03-20",-30.5652,-31.0838,-29.1825,-29.7874,55950.0],["2015-03-23",-29.9891,-31.6311,-29.8738,-30.8245,19360.0],["2015-03-24",-31.6599,-31.9768,-30.5652,-31.9768,22730.0],["2015-03-25",-32.4089,-34.5695,-32.0344,-34.5407,29830.0],["2015-03-26",-34.5695,-38.257,-34.5695,-37.7096,31760.0],["2015-03-27",-37.7096,-37.7096,-31.3431,-34.3679,41580.0],["2015-03-30",-34.5695,-35.2897,-32.4954,-32.697,16390.0],["2015-03-31",-32.7834,-32.8123,-30.8533,-31.5447,22900.0],["2015-04-01",-31.6887,-31.6887,-30.7381,-31.4583,10620.0],["2015-04-02",-31.5447,-31.9768,-30.8821,-31.7176,16790.0],["2015-04-06",-31.1126,-31.4007,-29.4129,-29.8162,18380.0],["2015-04-07",-29.8738,-29.9891,-28.2318,-28.4911,15950.0],["2015-04-08",-28.4623,-28.4623,-25.7543,-26.1,29440.0],["2015-04-09",-26.2728,-27.2811,-24.2851,-26.7338,23270.0],["2015-04-10",-26.849,-29.0672,-26.6185,-28.2894,17540.0],["2015-04-13",-28.4046,-28.6927,-27.2235,-28.2606,6730.0],["2015-04-14",-28.8079,-33.0427,-28.8079,-32.697,35830.0],["2015-04-15",-33.0715,-33.9646,-31.9192,-32.4378,11320.0],["2015-04-16",-32.2361,-32.553,-30.594,-32.2361,20060.0],["2015-04-17",-32.2361,-32.3801,-31.2566,-31.9768,7220.0],["2015-04-20",-31.7176,-32.2073,-31.055,-32.1209,3510.0],["2015-04-21",-32.4089,-32.4089,-31.8616,-32.0344,3130.0],["2015-04-22",-31.8616,-32.1209,-31.4871,-32.1209,4820.0],["2015-04-23",-32.2073,-32.2937,-31.9192,-32.2649,3340.0],["2015-04-24",-32.1209,-32.1209,-31.804,-32.1209,5960.0],["2015-04-27",-31.6887,-32.2361,-31.6887,-31.948,5700.0],["2015-04-28",-31.6887,-32.1209,-30.9397,-32.0344,8290.0],["2015-04-29",-31.9192,-32.1209,-31.4871,-32.0344,4210.0],["2015-04-30",-31.948,-32.1209,-31.4295,-31.8616,3470.0],["2015-05-01",-32.0921,-32.1209,-31.3431,-31.6887,3050.0],["2015-05-04",-31.8904,-33.4748,-31.6887,-31.7752,4010.0],["2015-05-05",-31.8904,-32.1209,-31.3719,-31.9768,4210.0],["2015-05-06",-32.0344,-32.1209,-31.4583,-31.6023,8370.0],["2015-05-07",-31.6887,-32.0632,-30.3924,-31.5447,12590.0],["2015-05-08",-31.7176,-31.9192,-31.4871,-31.5447,2440.0],["2015-05-11",-33.3884,-33.4748,-31.6887,-32.0632,4900.0],["2015-05-12",-31.8328,-31.8328,-30.4788,-31.3142,18970.0],["2015-05-13",-31.4007,-32.1209,-31.2854,-31.4007,6980.0],["2015-05-14",-31.6887,-32.9563,-31.1414,-31.1414,16190.0],["2015-05-15",-31.4007,-32.8123,-31.4007,-32.2073,8740.0],["2015-05-18",-32.5242,-32.5242,-31.804,-32.1209,7300.0],["2015-05-19",-32.0921,-32.4954,-32.0921,-32.2937,5660.0],["2015-05-20",-32.3225,-32.4089,-32.0344,-32.2649,9080.0],["2015-05-21",-32.2361,-36.0099,-32.2073,-33.4172,21670.0],["2015-05-22",-33.2732,-33.5325,-32.1497,-32.6394,6100.0],["2015-05-26",-32.4089,-33.9646,-32.4089,-33.3308,7010.0],["2015-05-27",-33.3308,-33.4172,-32.5818,-32.6682,7270.0],["2015-05-28",-32.7258,-34.2527,-31.8328,-32.5818,8740.0],["2015-05-29",-32.8411,-33.1291,-32.1209,-32.1785,3470.0],["2015-06-01",-32.2937,-32.8411,-31.6599,-31.6887,3970.0],["2015-06-02",-31.8904,-33.3596,-31.8904,-33.2444,5940.0],["2015-06-03",-33.2732,-33.7629,-32.8699,-33.5901,3780.0],["2015-06-04",-33.5036,-33.7917,-31.7464,-33.0427,5350.0],["2015-06-05",-32.8411,-33.2444,-32.553,-32.9563,9490.0],["2015-06-08",-33.1291,-33.1868,-31.6887,-31.6887,6240.0],["2015-06-09",-31.7176,-32.5242,-30.9685,-31.8328,9070.0],["2015-06-10",-32.0921,-32.2361,-31.8328,-32.1497,4460.0],["2015-06-11",-32.0632,-32.2937,-30.45,-31.804,11260.0],["2015-06-12",-31.9192,-32.1209,-31.055,-31.5447,11760.0],["2015-06-15",-31.5159,-31.7752,-30.5076,-31.4295,7650.0],["2015-06-16",-31.5447,-32.9563,-31.2566,-32.4089,24910.0],["2015-06-17",-32.0921,-32.6682,-30.2772,-31.5447,50790.0],["2015-06-18",-31.6311,-31.9192,-28.8079,-30.1043,38190.0],["2015-06-19",-30.2483,-30.5364,-28.5775,-29.096,22740.0],["2015-06-22",-29.3265,-29.9027,-27.6844,-28.952,10910.0],["2015-06-23",-28.7215,-29.2401,-28.4334,-28.8079,18580.0],["2015-06-24",-29.096,-29.2401,-27.7132,-28.0878,12470.0],["2015-06-25",-27.7997,-27.8573,-26.9354,-27.2523,31200.0],["2015-06-26",-27.2235,-27.5116,-23.9106,-25.9272,177310.0],["2015-06-29",-25.9272,-26.3593,-23.5073,-23.997,43230.0],["2015-06-30",-24.1123,-26.244,-24.0258,-25.7831,31660.0],["2015-07-01",-25.8407,-25.8407,-24.0834,-24.4868,12290.0],["2015-07-02",-24.5444,-24.6596,-23.7954,-23.8818,17930.0],["2015-07-06",-24.0546,-24.0546,-22.5278,-23.3344,26890.0],["2015-07-07",-23.3056,-23.3056,-21.6924,-22.7871,23740.0],["2015-07-08",-22.643,-23.5937,-22.355,-22.8159,19860.0],["2015-07-09",-23.1328,-23.7666,-22.9311,-22.9311,18120.0],["2015-07-10",-23.0464,-23.5361,-22.7583,-23.5073,11550.0],["2015-07-13",-23.4497,-23.8818,-23.0752,-23.3921,18090.0],["2015-07-14",-23.3344,-24.0546,-23.0752,-23.853,12550.0],["2015-07-15",-23.7954,-24.1987,-23.6513,-23.9106,16540.0],["2015-07-16",-23.9394,-24.1699,-23.6225,-23.7378,12590.0],["2015-07-17",-23.7089,-23.9394,-23.0464,-23.5361,19450.0],["2015-07-20",-23.5073,-23.5073,-23.0752,-23.2192,11870.0],["2015-07-21",-23.3056,-23.8818,-23.0752,-23.1904,14780.0],["2015-07-22",-23.1328,-23.1616,-21.9229,-22.5278,17110.0],["2015-07-23",-22.3262,-22.4414,-21.4043,-21.7212,11440.0],["2015-07-24",-21.3755,-21.6348,-19.8487,-19.9351,23720.0],["2015-07-27",-19.9063,-19.9927,-18.4659,-19.4454,42900.0],["2015-07-28",-19.647,-20.1368,-18.2066,-20.0215,35430.0],["2015-07-29",-20.0215,-20.7417,-19.0132,-20.3672,25060.0],["2015-07-30",-20.4248,-20.857,-19.8199,-20.6265,20270.0],["2015-07-31",-20.7129,-22.4702,-20.252,-22.4702,60010.0],["2015-08-03",-22.9311,-23.5073,-22.1821,-22.5566,30190.0],["2015-08-04",-22.8159,-22.8159,-21.9517,-22.1245,22090.0],["2015-08-05",-22.4702,-23.3344,-22.1245,-22.2974,18860.0],["2015-08-06",-22.4126,-22.5566,-20.6265,-20.8858,26680.0],["2015-08-07",-20.9146,-21.001,-19.4454,-19.8199,25980.0],["2015-08-10",-20.252,-20.8858,-19.6182,-20.8281,19550.0],["2015-08-11",-21.4331,-22.4702,-19.9063,-20.0791,33360.0],["2015-08-12",-19.9927,-20.4536,-18.7252,-19.9927,21390.0],["2015-08-13",-20.1656,-20.252,-19.3013,-19.4166,14260.0],["2015-08-14",-19.3878,-20.4536,-19.0997,-20.3384,15310.0],["2015-08-17",-20.4825,-20.857,-19.7334,-20.7993,15380.0],["2015-08-18",-20.7417,-20.7417,-20.0215,-20.108,6680.0],["2015-08-19",-19.9927,-19.9927,-19.0132,-19.4454,15020.0],["2015-08-20",-19.1861,-19.2725,-17.1983,-17.4,15720.0],["2015-08-21",-17.0255,-19.3301,-16.7086,-18.8692,17250.0],["2015-08-24",-18.0338,-19.647,-14.9801,-19.0132,37710.0],["2015-08-25",-19.8775,-20.4536,-19.2149,-19.7334,17250.0],["2015-08-26",-20.1656,-20.1656,-18.4083,-19.503,23750.0],["2015-08-27",-19.5894,-19.5894,-18.0338,-18.2354,14230.0],["2015-08-28",-18.2066,-21.0298,-17.7457,-21.001,26250.0],["2015-08-31",-21.2891,-21.8076,-20.1944,-21.7212,23210.0],["2015-09-01",-21.5772,-21.606,-20.8281,-21.0298,10710.0],["2015-09-02",-21.4043,-21.6636,-20.8281,-21.3179,10720.0],["2015-09-03",-21.6924,-22.2974,-20.9146,-21.1738,17230.0],["2015-09-04",-21.0298,-21.5483,-20.5401,-20.7993,7770.0],["2015-09-08",-21.5195,-21.7788,-20.6265,-21.6924,9880.0],["2015-09-09",-22.1821,-22.1821,-21.0874,-21.606,8520.0],["2015-09-10",-21.5772,-22.0669,-21.2891,-21.7788,7860.0],["2015-09-11",-21.606,-21.9517,-21.2603,-21.75,4160.0],["2015-09-14",-21.75,-21.894,-21.3179,-21.6636,5640.0],["2015-09-15",-21.6348,-22.1245,-21.4619,-22.0381,8380.0],["2015-09-16",-22.1821,-22.6142,-21.6636,-22.5278,8640.0],["2015-09-17",-22.5566,-23.5073,-22.5278,-22.9887,21520.0],["2015-09-18",-22.5854,-23.9394,-22.5854,-23.853,21290.0],["2015-09-21",-24.3427,-25.0629,-22.4702,-23.248,23230.0],["2015-09-22",-23.0464,-23.3056,-22.3262,-22.9023,12630.0],["2015-09-23",-23.0464,-23.3921,-22.7583,-22.7871,5000.0],["2015-09-24",-22.7583,-23.1904,-22.0093,-23.1616,10230.0],["2015-09-25",-23.3632,-23.6225,-21.606,-21.7212,10410.0],["2015-09-28",-21.7212,-21.7212,-19.5894,-19.9927,29750.0],["2015-09-29",-19.9927,-20.4825,-19.1573,-19.3589,11920.0],["2015-09-30",-19.4454,-20.4536,-19.4454,-20.1944,9510.0],["2015-10-01",-20.4536,-20.7705,-19.6182,-20.108,6300.0],["2015-10-02",-19.9927,-20.5113,-19.5894,-20.4825,5400.0],["2015-10-05",-20.7993,-22.1533,-20.7993,-21.8652,6290.0],["2015-10-06",-21.6348,-22.7295,-20.9146,-21.8076,14440.0],["2015-10-07",-21.8652,-22.643,-21.6924,-22.4126,9300.0],["2015-10-08",-22.6719,-23.2192,-21.9805,-23.1328,5810.0],["2015-10-09",-23.2768,-23.3056,-21.4619,-21.8652,20390.0],["2015-10-12",-22.7295,-23.0752,-22.0381,-22.9023,15010.0],["2015-10-13",-22.7583,-23.0752,-21.8076,-21.8364,9670.0],["2015-10-14",-21.894,-22.6719,-21.1738,-21.6636,7600.0],["2015-10-15",-21.7212,-22.2974,-21.606,-22.0957,66690.0],["2015-10-16",-22.1821,-22.2397,-21.5483,-22.0669,14780.0],["2015-10-19",-22.0669,-22.2397,-21.4619,-21.7212,13380.0],["2015-10-20",-21.8652,-21.9228,-21.5772,-21.8652,6360.0],["2015-10-21",-22.0957,-22.3838,-21.4331,-21.5195,11280.0],["2015-10-22",-22.9599,-22.9599,-21.5195,-21.6636,6490.0],["2015-10-23",-21.6924,-21.9805,-21.4331,-21.7212,8910.0],["2015-10-26",-21.6348,-21.8076,-21.4331,-21.4907,27750.0],["2015-10-27",-21.4331,-21.7212,-21.3179,-21.4043,21410.0],["2015-10-28",-21.2315,-22.0957,-21.2315,-21.9228,9650.0],["2015-10-29",-21.8652,-22.1533,-21.4331,-21.7788,51160.0],["2015-10-30",-21.8076,-21.8652,-20.2808,-21.7788,15860.0],["2015-11-02",-21.6636,-22.0381,-20.9722,-21.1162,12930.0],["2015-11-03",-20.8858,-22.2397,-20.8858,-21.894,11670.0],["2015-11-04",-20.6265,-21.2027,-20.252,-20.8858,114790.0],["2015-11-05",-20.8858,-21.0298,-20.4536,-20.7417,10390.0],["2015-11-06",-20.5401,-20.7993,-20.4536,-20.6553,19120.0],["2015-11-09",-20.5977,-20.7993,-20.4536,-20.5401,17850.0],["2015-11-10",-20.5113,-20.6265,-20.2808,-20.4536,12510.0],["2015-11-11",-20.3384,-20.4536,-19.9351,-20.0791,23870.0],["2015-11-12",-19.9351,-20.108,-19.3013,-19.9351,26020.0],["2015-11-13",-19.7623,-19.9927,-18.4947,-18.5811,27470.0],["2015-11-16",-18.754,-19.2437,-17.8897,-18.8404,23870.0],["2015-11-17",-18.9268,-19.0709,-17.3424,-17.8609,16660.0],["2015-11-18",-17.8321,-18.2354,-17.2848,-18.1202,10560.0],["2015-11-19",-17.8609,-18.149,-17.2848,-17.4864,17640.0],["2015-11-20",-17.4,-17.8609,-16.8527,-17.1695,51660.0],["2015-11-23",-17.1407,-18.2642,-16.8527,-18.005,13680.0],["2015-11-24",-18.005,-18.2642,-17.6881,-17.7745,17880.0],["2015-11-25",-17.7745,-18.2066,-17.6017,-18.005,6100.0],["2015-11-27",-17.9762,-18.293,-17.9762,-18.2354,3490.0],["2015-11-30",-18.293,-18.293,-17.4576,-18.0338,10290.0],["2015-12-01",-18.1202,-18.2642,-17.7169,-17.9185,7560.0],["2015-12-02",-17.8609,-17.8609,-17.4576,-17.544,6620.0],["2015-12-03",-17.5152,-17.7457,-16.9679,-17.1119,8940.0],["2015-12-04",-17.1983,-18.005,-16.8527,-17.4576,15370.0],["2015-12-07",-17.0255,-17.256,-16.4205,-16.4493,13930.0],["2015-12-08",-16.1901,-16.2189,-15.7003,-15.7003,11530.0],["2015-12-09",-15.5851,-16.2477,-15.5563,-15.8444,10080.0],["2015-12-10",-15.8444,-16.046,-15.7003,-15.8156,5460.0],["2015-12-11",-15.5563,-17.256,-15.5563,-16.3917,30280.0],["2015-12-14",-16.507,-16.7374,-15.7291,-15.7579,20480.0],["2015-12-15",-15.902,-15.9884,-14.6632,-14.7785,22150.0],["2015-12-16",-14.8937,-15.5563,-14.7785,-15.297,12190.0],["2015-12-17",-15.297,-15.7868,-15.0666,-15.1242,12510.0],["2015-12-18",-15.4699,-15.4699,-14.548,-14.6921,74080.0],["2015-12-21",-14.9801,-15.153,-14.6921,-14.7785,16670.0],["2015-12-22",-14.7785,-15.1242,-14.5768,-14.8361,12480.0],["2015-12-23",-14.9513,-15.6715,-14.8649,-15.3834,8460.0],["2015-12-24",-15.4699,-15.9884,-15.2106,-15.3834,12160.0],["2015-12-28",-14.8073,-15.4411,-14.5768,-14.7497,10180.0],["2015-12-29",-14.9225,-15.2682,-14.7785,-15.1242,11040.0],["2015-12-30",-15.0954,-15.5851,-14.8937,-15.4699,12070.0],["2015-12-31",-14.9513,-15.6427,-14.8361,-15.2394,18910.0],["2016-01-04",-15.1242,-15.2394,-13.8278,-14.7209,13320.0],["2016-01-05",-14.9801,-15.0089,-14.2887,-14.548,17640.0],["2016-01-06",-14.404,-14.8073,-13.6838,-13.799,15900.0],["2016-01-07",-13.3669,-13.655,-12.8772,-12.9348,31230.0],["2016-01-08",-13.2517,-13.6262,-12.0705,-12.3298,34040.0],["2016-01-11",-12.4162,-12.9348,-12.4162,-12.7043,17810.0],["2016-01-12",-12.9636,-13.3381,-12.1281,-12.5315,13270.0],["2016-01-13",-12.5315,-12.7907,-11.0911,-11.1775,18990.0],["2016-01-14",-11.2063,-11.3503,-9.7947,-10.054,125490.0],["2016-01-15",-10.1116,-10.8894,-9.8523,-10.8606,54610.0],["2016-01-19",-11.1775,-11.2063,-10.4573,-10.7742,34390.0],["2016-01-20",-10.6301,-10.9758,-10.0828,-10.8606,33680.0],["2016-01-21",-10.8606,-10.8606,-10.3997,-10.5149,21390.0],["2016-01-22",-10.803,-11.2927,-10.5725,-11.0911,73550.0],["2016-01-25",-11.0623,-11.1199,-10.803,-10.8318,21680.0],["2016-01-26",-10.9182,-10.947,-10.6301,-10.6589,18830.0],["2016-01-27",-10.6301,-10.6301,-10.054,-10.1116,23950.0],["2016-01-28",-10.198,-10.2556,-9.6507,-9.8523,24830.0],["2016-01-29",-9.8811,-10.947,-9.6507,-10.947,34410.0],["2016-02-01",-10.8894,-10.8894,-10.2556,-10.5149,7670.0],["2016-02-02",-10.3997,-10.4861,-9.7947,-9.9964,13770.0],["2016-02-03",-10.0252,-10.2556,-9.593,-9.9387,14240.0],["2016-02-04",-9.9387,-10.947,-9.9387,-10.7742,13090.0],["2016-02-05",-10.7742,-10.7742,-10.054,-10.054,17630.0],["2016-02-08",-9.9387,-10.198,-9.6795,-9.9099,66670.0],["2016-02-09",-9.5354,-10.3997,-9.5354,-10.054,20190.0],["2016-02-10",-10.0252,-10.5149,-9.9387,-10.054,5920.0],["2016-02-11",-9.8235,-10.3421,-9.8235,-10.1692,12870.0],["2016-02-12",-10.4285,-10.8894,-10.1692,-10.6877,15290.0],["2016-02-16",-10.8606,-11.1199,-10.6301,-11.0046,12040.0],["2016-02-17",-11.0623,-11.7536,-11.0623,-11.5232,22000.0],["2016-02-18",-11.5232,-11.7248,-10.947,-11.5232,9390.0],["2016-02-19",-11.5232,-11.5232,-11.0623,-11.0911,7410.0],["2016-02-22",-11.1487,-11.5232,-10.9758,-11.0046,11510.0],["2016-02-23",-10.9758,-10.9758,-10.4861,-10.4861,5930.0],["2016-02-24",-10.3709,-11.1775,-10.0828,-11.1199,9930.0],["2016-02-25",-11.1199,-11.6096,-10.9758,-11.5232,10170.0],["2016-02-26",-11.6672,-11.6672,-11.3791,-11.4656,22190.0],["2016-02-29",-11.4368,-11.6672,-11.4079,-11.4656,12270.0],["2016-03-01",-11.4656,-11.6672,-11.1775,-11.2639,19540.0],["2016-03-02",-11.2639,-11.5232,-11.2639,-11.3215,17860.0],["2016-03-03",-11.2639,-11.5232,-10.803,-11.4656,15250.0],["2016-03-04",-11.4368,-11.7536,-11.3215,-11.3791,24370.0],["2016-03-07",-11.4079,-11.552,-10.803,-11.2927,31310.0],["2016-03-08",-11.2351,-11.3503,-10.803,-11.1199,14970.0],["2016-03-09",-11.2639,-11.2639,-10.947,-11.0911,8610.0],["2016-03-10",-11.1199,-11.3791,-10.5725,-11.0334,13040.0],["2016-03-11",-10.8894,-11.2351,-10.8894,-11.1487,13340.0],["2016-03-14",-11.0334,-11.5232,-10.9758,-11.0623,12630.0],["2016-03-15",-10.947,-11.3215,-10.6013,-10.8606,11590.0],["2016-03-16",-11.0911,-11.5808,-10.8894,-10.947,32400.0],["2016-03-17",-10.947,-11.2927,-10.803,-10.947,22290.0],["2016-03-18",-11.1487,-11.2639,-10.7454,-10.803,20580.0],["2016-03-21",-10.803,-11.0911,-10.7454,-10.7454,5750.0],["2016-03-22",-10.7166,-11.0911,-10.6589,-10.7166,7300.0],["2016-03-23",-10.5725,-10.7742,-9.7947,-9.8523,50170.0],["2016-03-24",-9.8235,-10.2268,-9.7371,-10.0252,7410.0],["2016-03-28",-10.0828,-10.3709,-9.7371,-9.9387,12510.0],["2016-03-29",-9.8811,-10.3709,-9.3626,-10.2268,73850.0],["2016-03-30",-10.198,-10.8318,-10.0828,-10.6589,84490.0],["2016-03-31",-10.6877,-11.2351,-10.6877,-11.0046,38800.0],["2016-04-01",-10.803,-10.8894,-10.2844,-10.3132,19830.0],["2016-04-04",-10.3421,-10.3709,-9.9099,-10.0828,12790.0],["2016-04-05",-10.0252,-10.1404,-9.4778,-9.6219,36330.0],["2016-04-06",-9.5066,-10.3132,-9.5066,-10.0828,20300.0],["2016-04-07",-9.9387,-10.0252,-9.5642,-9.7083,13230.0],["2016-04-08",-9.6507,-9.8811,-9.5066,-9.7947,11760.0],["2016-04-11",-9.8811,-10.3421,-9.6507,-9.8235,19100.0],["2016-04-12",-9.7083,-10.2268,-9.6219,-10.0828,29530.0],["2016-04-13",-10.1116,-10.3421,-9.9964,-10.2268,17260.0],["2016-04-14",-10.3997,-10.6013,-10.1404,-10.2268,9110.0],["2016-04-15",-10.1404,-11.1199,-10.1404,-11.0334,20860.0],["2016-04-18",-11.0623,-11.2063,-10.803,-10.8894,20200.0],["2016-04-19",-10.947,-10.947,-10.3997,-10.6589,6760.0],["2016-04-20",-10.5149,-10.803,-10.3997,-10.7166,6380.0],["2016-04-21",-10.803,-11.2639,-10.6877,-11.2063,19140.0],["2016-04-22",-11.0911,-11.5232,-11.0911,-11.5232,17330.0],["2016-04-25",-11.3791,-11.552,-10.947,-11.0334,11410.0],["2016-04-26",-11.0334,-11.6096,-11.0334,-11.5232,14090.0],["2016-04-27",-11.4368,-11.6672,-11.3503,-11.5232,5980.0],["2016-04-28",-11.5232,-11.6672,-11.3215,-11.3503,14740.0],["2016-04-29",-11.3503,-11.6096,-10.9758,-11.1199,6370.0],["2016-05-02",-11.9553,-11.9553,-11.3791,-11.4944,69220.0],["2016-05-03",-11.5232,-11.8113,-10.9758,-11.6672,61220.0],["2016-05-04",-12.0129,-12.6755,-11.696,-12.2434,63250.0],["2016-05-05",-12.3874,-12.3874,-11.5232,-11.6096,26360.0],["2016-05-06",-11.5232,-12.301,-11.2639,-12.2146,26110.0],["2016-05-09",-12.3874,-12.3874,-11.9553,-12.1858,17030.0],["2016-05-10",-12.3298,-13.0212,-12.0417,-12.6755,35870.0],["2016-05-11",-12.7331,-12.7331,-11.9841,-12.0129,18840.0],["2016-05-12",-12.0129,-12.157,-11.6384,-11.7536,20990.0],["2016-05-13",-11.8977,-11.8977,-11.552,-11.8401,16700.0],["2016-05-16",-11.8401,-11.9841,-11.6384,-11.696,22380.0],["2016-05-17",-11.5232,-11.6384,-11.4656,-11.4944,22240.0],["2016-05-18",-11.5232,-12.301,-11.5232,-11.6672,35940.0],["2016-05-19",-11.7536,-11.9841,-11.4944,-11.8113,20860.0],["2016-05-20",-11.9553,-12.2434,-11.6096,-12.0129,16010.0],["2016-05-23",-11.8113,-12.1858,-11.7825,-11.9265,6650.0],["2016-05-24",-11.9841,-12.301,-11.8977,-12.0993,14730.0],["2016-05-25",-12.0129,-12.4162,-12.0129,-12.2434,10000.0],["2016-05-26",-12.3586,-12.3874,-11.8401,-12.157,21490.0],["2016-05-27",-12.0993,-13.5397,-12.0417,-13.4533,27220.0],["2016-05-31",-13.6838,-13.8566,-12.7331,-12.9348,67780.0],["2016-06-01",-12.8483,-12.9348,-12.5027,-12.8483,45300.0],["2016-06-02",-12.7331,-12.9348,-12.6179,-12.6755,14450.0],["2016-06-03",-12.5891,-12.8483,-12.2722,-12.2722,32430.0],["2016-06-06",-12.2722,-12.7043,-12.2722,-12.5891,17300.0],["2016-06-07",-12.5891,-12.7907,-12.3586,-12.6467,16140.0],["2016-06-08",-12.7043,-13.194,-12.4738,-12.7619,122440.0],["2016-06-09",-12.7043,-13.05,-12.3298,-12.5027,11040.0],["2016-06-10",-12.2722,-12.5891,-12.0417,-12.2434,20120.0],["2016-06-13",-12.157,-12.157,-11.7825,-11.7825,14650.0],["2016-06-14",-11.6384,-11.8689,-11.4944,-11.8113,28780.0],["2016-06-15",-11.8977,-12.1858,-11.696,-11.8401,27670.0],["2016-06-16",-11.7825,-11.8689,-11.4944,-11.8689,12940.0],["2016-06-17",-12.0129,-12.0129,-11.5808,-11.6384,16280.0],["2016-06-20",-11.8689,-12.1858,-11.8113,-11.9265,6920.0],["2016-06-21",-12.5891,-12.5891,-12.2434,-12.445,17790.0],["2016-06-22",-12.5891,-12.8483,-12.3298,-12.3298,19890.0],["2016-06-23",-12.5603,-12.9924,-12.5027,-12.8772,12570.0],["2016-06-24",-12.0993,-12.5027,-12.0129,-12.3298,119550.0],["2016-06-27",-11.9841,-11.9841,-11.3791,-11.5232,26760.0],["2016-06-28",-11.552,-11.8689,-11.552,-11.6096,14050.0],["2016-06-29",-11.8113,-12.2146,-11.552,-12.2146,20630.0],["2016-06-30",-11.9841,-12.5315,-11.9841,-12.3874,21670.0],["2016-07-01",-12.5027,-12.5027,-12.1858,-12.3298,11800.0],["2016-07-05",-12.2146,-12.2146,-11.8689,-11.9265,5630.0],["2016-07-06",-11.8689,-11.9553,-11.696,-11.7536,7440.0],["2016-07-07",-11.696,-12.0417,-11.696,-11.9841,8710.0],["2016-07-08",-11.9841,-12.6179,-11.9841,-12.3874,34560.0],["2016-07-11",-12.5891,-13.0788,-12.2722,-12.8195,38220.0],["2016-07-12",-12.7331,-13.4533,-12.4162,-12.906,44230.0],["2016-07-13",-13.05,-13.0788,-12.445,-12.7043,29550.0],["2016-07-14",-12.8195,-13.0788,-12.3874,-12.7331,53450.0],["2016-07-15",-12.906,-13.5397,-12.7043,-13.2228,72860.0],["2016-07-18",-13.3957,-13.4245,-13.1364,-13.1652,36280.0],["2016-07-19",-13.1652,-13.655,-13.1076,-13.1076,88510.0],["2016-07-20",-13.2517,-14.2599,-13.0212,-14.1159,91750.0],["2016-07-21",-14.2887,-15.0089,-13.7126,-13.7702,98660.0],["2016-07-22",-13.8278,-14.1735,-13.4821,-13.7414,49420.0],["2016-07-25",-13.799,-14.0871,-13.5974,-13.6262,19640.0],["2016-07-26",-13.5974,-14.1159,-13.3669,-13.5974,39210.0],["2016-07-27",-13.5397,-13.655,-13.1364,-13.2805,34230.0],["2016-07-28",-13.3957,-13.655,-13.1652,-13.3381,33710.0],["2016-07-29",-13.3957,-13.5109,-12.9636,-13.2517,16640.0],["2016-08-01",-13.2805,-13.2805,-12.8195,-12.9348,37000.0],["2016-08-02",-12.8195,-13.0212,-12.3874,-12.445,32230.0],["2016-08-03",-12.2722,-12.6467,-12.2722,-12.4162,15920.0],["2016-08-04",-12.2722,-12.7043,-12.2722,-12.445,16750.0],["2016-08-05",-12.5603,-12.7331,-12.4162,-12.5027,14530.0],["2016-08-08",-12.5891,-12.9348,-12.3874,-12.5027,53230.0],["2016-08-09",-12.445,-12.7331,-12.2434,-12.3874,20840.0],["2016-08-10",-13.5109,-13.5109,-12.3874,-12.6755,61850.0],["2016-08-11",-12.9348,-12.9348,-12.0993,-12.3874,56680.0],["2016-08-12",-12.4162,-12.8772,-12.301,-12.6179,47770.0],["2016-08-15",-12.445,-13.1364,-12.445,-13.1076,27650.0],["2016-08-16",-12.9636,-13.194,-12.6179,-12.6755,26180.0],["2016-08-17",-12.5603,-12.9636,-12.5603,-12.9636,25720.0],["2016-08-18",-12.8483,-13.7414,-12.8195,-13.7414,37890.0],["2016-08-19",-13.5974,-13.7702,-12.906,-13.2517,41340.0],["2016-08-22",-13.1364,-13.5974,-13.0212,-13.5974,15180.0],["2016-08-23",-13.5685,-13.9719,-13.4245,-13.8854,28960.0],["2016-08-24",-13.9142,-14.0583,-13.3669,-13.5109,21100.0],["2016-08-25",-13.3669,-13.655,-13.2517,-13.5397,25200.0],["2016-08-26",-13.4245,-14.0295,-13.3093,-14.0007,25160.0],["2016-08-29",-13.9142,-14.4328,-13.8278,-14.0007,35430.0],["2016-08-30",-13.8854,-14.2311,-13.8566,-13.943,22500.0],["2016-08-31",-13.799,-14.0007,-13.5397,-13.799,22970.0],["2016-09-01",-13.8566,-13.9719,-13.2805,-13.4533,30560.0],["2016-09-02",-13.5109,-13.8278,-12.9636,-13.194,38330.0],["2016-09-06",-13.2228,-13.655,-13.0788,-13.5685,19720.0],["2016-09-07",-13.5397,-13.6838,-13.3093,-13.5397,11890.0],["2016-09-08",-13.5974,-13.6262,-13.2805,-13.4533,12570.0],["2016-09-09",-13.3669,-13.4533,-12.9924,-12.9924,21450.0],["2016-09-12",-12.9636,-13.3957,-12.8772,-13.3093,27420.0],["2016-09-13",-13.1076,-13.3093,-12.7619,-13.05,13930.0],["2016-09-14",-13.2228,-13.3957,-12.8483,-12.9924,14580.0],["2016-09-15",-13.194,-13.194,-12.8195,-13.1076,6380.0],["2016-09-16",-13.1076,-13.2805,-12.7619,-13.1364,32840.0],["2016-09-19",-13.2805,-13.655,-13.2228,-13.5397,11360.0],["2016-09-20",-13.6838,-13.6838,-13.3381,-13.4245,6340.0],["2016-09-21",-13.5397,-13.7126,-13.3669,-13.6262,5860.0],["2016-09-22",-13.943,-14.3176,-13.6838,-14.2887,20050.0],["2016-09-23",-14.404,-15.153,-14.1735,-14.7209,37730.0],["2016-09-26",-14.6344,-14.6344,-14.2599,-14.3752,15960.0],["2016-09-27",-14.3464,-14.548,-14.2311,-14.4616,14490.0],["2016-09-28",-14.548,-14.548,-14.3176,-14.3752,9310.0],["2016-09-29",-14.4616,-14.548,-13.7414,-14.2599,51840.0],["2016-09-30",-14.2599,-15.8156,-14.0007,-15.7003,160140.0],["2016-10-03",-15.7003,-16.651,-15.7003,-16.2477,57450.0],["2016-10-04",-16.5358,-17.0831,-16.2765,-16.507,82920.0],["2016-10-05",-16.6222,-17.1119,-16.4205,-16.8527,33450.0],["2016-10-06",-16.9679,-17.0255,-16.3053,-16.4781,25490.0],["2016-10-07",-16.7086,-16.9679,-16.3917,-16.4205,22600.0],["2016-10-10",-16.651,-16.8815,-16.5646,-16.795,16400.0],["2016-10-11",-16.8527,-16.9679,-15.8444,-16.0748,26170.0],["2016-10-12",-15.8444,-16.1613,-15.6427,-15.902,16120.0],["2016-10-13",-16.0748,-16.0748,-15.153,-15.3258,33290.0],["2016-10-14",-15.4699,-15.8156,-14.8361,-14.8649,41070.0],["2016-10-17",-15.2394,-15.2394,-14.6344,-14.7785,37460.0],["2016-10-18",-14.9801,-15.5275,-14.6921,-14.7209,35560.0],["2016-10-19",-14.5768,-15.0378,-14.2311,-14.2599,46830.0],["2016-10-20",-14.2599,-14.6921,-13.5397,-14.0295,61370.0],["2016-10-21",-13.8278,-14.0295,-13.2805,-13.3669,48790.0],["2016-10-24",-13.4245,-13.8854,-13.2517,-13.4245,26970.0],["2016-10-25",-13.4245,-13.4245,-12.6755,-12.9348,198680.0],["2016-10-26",-12.9636,-13.2517,-12.5891,-12.6467,26820.0],["2016-10-27",-12.6467,-12.7043,-12.0705,-12.2146,50310.0],["2016-10-28",-12.5027,-12.5315,-11.6384,-11.7825,51080.0],["2016-10-31",-12.4738,-12.4738,-11.2063,-11.4656,83640.0],["2016-11-01",-11.7248,-11.8113,-10.947,-11.2639,116310.0],["2016-11-02",-11.2351,-12.1281,-11.2351,-11.3503,47220.0],["2016-11-03",-11.5232,-11.6096,-11.0911,-11.2063,64800.0],["2016-11-04",-11.2927,-11.5232,-11.1775,-11.2351,27690.0],["2016-11-07",-11.3791,-11.4079,-11.0911,-11.2927,39290.0],["2016-11-08",-11.2927,-11.2927,-11.0334,-11.1199,19830.0],["2016-11-09",-11.0911,-11.9553,-10.9758,-11.8689,45500.0],["2016-11-10",-12.3874,-12.8772,-11.7536,-12.0705,41170.0],["2016-11-11",-12.4738,-13.0788,-12.157,-13.0788,59160.0],["2016-11-14",-13.3669,-13.3669,-12.8772,-13.194,44190.0],["2016-11-15",-13.1364,-13.4533,-12.9924,-13.3381,26030.0],["2016-11-16",-13.8278,-13.9719,-12.9348,-13.05,29920.0],["2016-11-17",-13.2805,-13.4821,-13.0788,-13.2517,45380.0],["2016-11-18",-13.05,-13.3381,-12.906,-13.1076,25410.0],["2016-11-21",-13.2517,-13.3381,-12.9636,-13.1652,14500.0],["2016-11-22",-13.3093,-13.6262,-13.0788,-13.6262,20730.0],["2016-11-23",-13.5109,-13.8854,-13.3093,-13.8278,37660.0],["2016-11-25",-14.1447,-14.1447,-13.7126,-13.7702,9450.0],["2016-11-28",-13.8278,-13.8854,-13.5685,-13.7126,12980.0],["2016-11-29",-13.8278,-13.8854,-13.6262,-13.7126,13410.0],["2016-11-30",-13.7414,-13.9719,-13.5397,-13.7126,23780.0],["2016-12-01",-13.5685,-13.8566,-13.5397,-13.799,15990.0],["2016-12-02",-13.4821,-13.9142,-13.4245,-13.8566,16610.0],["2016-12-05",-14.9513,-14.9513,-13.7414,-14.2023,21100.0],["2016-12-06",-14.3176,-14.6921,-14.0871,-14.6344,27740.0],["2016-12-07",-14.4616,-15.0377,-14.4616,-14.8649,22970.0],["2016-12-08",-14.9801,-15.1242,-14.7209,-15.0954,26310.0],["2016-12-09",-15.1242,-15.6139,-15.0666,-15.4987,23020.0],["2016-12-12",-15.4987,-15.8156,-15.3258,-15.5851,18680.0],["2016-12-13",-15.5851,-15.7291,-15.2682,-15.297,14350.0],["2016-12-14",-15.0666,-15.3546,-14.7497,-14.9801,19170.0],["2016-12-15",-14.9225,-15.2394,-14.7497,-14.8937,18590.0],["2016-12-16",-15.0378,-15.0954,-14.6921,-14.6921,41450.0],["2016-12-19",-14.548,-14.9801,-14.4904,-14.6632,26650.0],["2016-12-20",-14.8073,-15.0666,-14.7785,-15.0666,12780.0],["2016-12-21",-15.2682,-16.507,-15.2394,-16.3053,30730.0],["2016-12-22",-16.3053,-16.3917,-15.8444,-16.3341,20290.0],["2016-12-23",-16.2477,-16.9679,-16.2477,-16.9679,29540.0],["2016-12-27",-16.9103,-17.4288,-16.795,-17.1407,25360.0],["2016-12-28",-17.1407,-17.2848,-16.6798,-17.256,12800.0],["2016-12-29",-17.2848,-17.4864,-17.0543,-17.1983,13800.0],["2016-12-30",-17.1407,-17.3136,-16.9967,-17.0831,13770.0],["2017-01-03",-18.4083,-18.4947,-17.7745,-18.3507,52970.0],["2017-01-04",-18.6964,-19.4454,-18.1202,-19.3301,52890.0],["2017-01-05",-19.0132,-19.4166,-18.4371,-19.3013,37730.0],["2017-01-06",-19.0421,-19.3013,-18.6964,-19.2437,23670.0],["2017-01-09",-19.3878,-19.8775,-19.0997,-19.4166,28220.0],["2017-01-10",-19.8775,-19.8775,-19.0132,-19.4454,30510.0],["2017-01-11",-19.2725,-20.1079,-19.1861,-19.8775,21450.0],["2017-01-12",-19.7046,-19.9063,-19.2437,-19.4166,32310.0],["2017-01-13",-19.2725,-19.7911,-19.2725,-19.5606,16050.0],["2017-01-17",-19.6758,-19.7911,-19.1573,-19.4742,15620.0],["2017-01-18",-19.503,-19.7334,-19.4166,-19.5606,10170.0],["2017-01-19",-19.5894,-19.7623,-18.5235,-18.8404,37690.0],["2017-01-20",-18.8116,-19.2437,-18.7828,-18.9268,10460.0],["2017-01-23",-18.754,-19.2725,-18.4371,-18.8692,23740.0],["2017-01-24",-18.6964,-20.9434,-18.6676,-20.0791,46440.0],["2017-01-25",-20.1656,-20.4536,-19.8775,-20.0503,24610.0],["2017-01-26",-19.4742,-20.4536,-18.005,-20.3672,29300.0],["2017-01-27",-20.4248,-20.4536,-19.5894,-19.7046,23020.0],["2017-01-30",-19.647,-19.7046,-19.0132,-19.3878,11360.0],["2017-01-31",-19.3878,-19.5318,-19.0421,-19.1573,20720.0],["2017-02-01",-19.2437,-19.7623,-18.898,-19.2149,8960.0],["2017-02-02",-19.3301,-19.3589,-18.8116,-18.8692,11430.0],["2017-02-03",-19.0709,-19.2725,-18.8692,-18.9844,6560.0],["2017-02-06",-18.9844,-19.2149,-18.7252,-19.0132,13360.0],["2017-02-07",-19.0421,-19.1285,-18.005,-18.2354,28090.0],["2017-02-08",-18.2642,-18.754,-17.8609,-18.3795,20840.0],["2017-02-09",-18.293,-18.4947,-17.8897,-18.149,21880.0],["2017-02-10",-18.2642,-18.3507,-17.7745,-18.005,27150.0],["2017-02-13",-17.8897,-18.4947,-17.8609,-18.4659,22820.0],["2017-02-14",-18.5235,-18.6099,-18.005,-18.149,12740.0],["2017-02-15",-18.005,-18.1778,-17.8033,-18.0914,7490.0],["2017-02-16",-18.149,-18.149,-17.7457,-18.005,9320.0],["2017-02-17",-18.1778,-18.1778,-17.4864,-18.1202,14280.0],["2017-02-21",-18.0338,-18.1202,-16.651,-17.3712,23880.0],["2017-02-22",-17.4,-17.5152,-16.6798,-17.0543,22640.0],["2017-02-23",-16.9967,-16.9967,-15.4699,-15.8156,60300.0],["2017-02-24",-15.7579,-16.2765,-15.5563,-16.2189,24630.0],["2017-02-27",-16.2765,-16.7374,-16.2477,-16.3629,13170.0],["2017-02-28",-16.1901,-16.4205,-15.7579,-15.8444,23010.0],["2017-03-01",-16.1613,-16.4493,-16.0172,-16.3341,16610.0],["2017-03-02",-16.1901,-17.0543,-16.1901,-16.1901,17640.0],["2017-03-03",-16.2477,-16.4781,-15.8444,-16.0748,9240.0],["2017-03-06",-16.1325,-16.1325,-15.4411,-15.5851,13550.0],["2017-03-07",-15.6427,-15.8444,-15.4123,-15.5563,10630.0],["2017-03-08",-15.6427,-15.8156,-15.5563,-15.6427,17940.0],["2017-03-09",-15.8156,-17.1983,-15.8156,-15.902,35590.0],["2017-03-10",-16.0172,-16.2477,-15.7868,-15.8444,18850.0],["2017-03-13",-15.8156,-16.5358,-15.8156,-16.4205,28220.0],["2017-03-14",-16.3053,-16.8527,-15.9884,-16.5358,26860.0],["2017-03-15",-16.6222,-17.1695,-16.5358,-16.7662,26800.0],["2017-03-16",-16.8238,-17.1983,-16.6222,-16.8527,17860.0],["2017-03-17",-16.8527,-16.9391,-16.3629,-16.8238,32280.0],["2017-03-20",-16.7086,-17.5728,-16.507,-17.0255,25330.0],["2017-03-21",-17.2272,-17.544,-16.507,-16.5646,38800.0],["2017-03-22",-16.5646,-16.9391,-16.2765,-16.4493,38420.0],["2017-03-23",-16.4205,-17.2848,-16.3053,-17.0255,37100.0],["2017-03-24",-17.0255,-17.4288,-16.8815,-17.2272,28250.0],["2017-03-27",-16.9391,-17.256,-16.8527,-17.1407,30010.0],["2017-03-28",-17.0543,-17.5729,-17.0255,-17.544,23640.0],["2017-03-29",-17.4288,-17.9474,-17.4288,-17.4864,23970.0],["2017-03-30",-17.4576,-17.9474,-17.1983,-17.5152,26060.0],["2017-03-31",-17.5728,-17.9474,-17.3136,-17.8609,15440.0],["2017-04-03",-17.7457,-18.005,-17.3424,-17.5728,33440.0],["2017-04-04",-17.6017,-18.3795,-17.3712,-17.8897,39180.0],["2017-04-05",-17.9762,-18.3507,-17.1407,-17.1695,29170.0],["2017-04-06",-17.1983,-17.8609,-16.9967,-17.6593,21020.0],["2017-04-07",-17.7169,-18.1778,-17.5152,-18.005,22990.0],["2017-04-10",-18.0914,-18.2642,-17.7169,-17.8033,28870.0],["2017-04-11",-17.9185,-18.0914,-17.1983,-17.9762,25350.0],["2017-04-12",-17.8897,-18.293,-17.5728,-18.0914,18700.0],["2017-04-13",-17.9762,-18.1202,-17.5152,-17.8897,20220.0],["2017-04-17",-17.9185,-18.2354,-17.4864,-17.6881,24980.0],["2017-04-18",-17.6305,-17.7169,-17.1983,-17.6017,13220.0],["2017-04-19",-17.6881,-17.8897,-17.1983,-17.2272,19410.0],["2017-04-20",-17.2848,-17.5729,-16.9967,-17.1983,29750.0],["2017-04-21",-17.1407,-17.3424,-16.9391,-17.0543,11880.0],["2017-04-24",-17.1119,-17.1695,-16.651,-16.8238,26960.0],["2017-04-25",-16.8527,-17.1983,-16.651,-16.6798,18600.0],["2017-04-26",-16.5646,-17.1695,-16.5646,-17.0543,21020.0],["2017-04-27",-17.1407,-17.3712,-16.9967,-17.3424,23570.0],["2017-04-28",-17.4864,-17.4864,-16.7086,-16.8238,8920.0],["2017-05-01",-16.9391,-16.9679,-16.507,-16.6222,18870.0],["2017-05-02",-16.5934,-16.651,-16.1325,-16.2477,17740.0],["2017-05-03",-16.3053,-16.6222,-16.1325,-16.2189,21900.0],["2017-05-04",-16.1613,-16.2477,-15.7003,-15.7868,32350.0],["2017-05-05",-15.902,-16.1036,-15.5275,-15.7868,26020.0],["2017-05-08",-15.7868,-15.9308,-15.6139,-15.7291,15880.0],["2017-05-09",-15.7291,-15.8444,-15.4987,-15.7003,28450.0],["2017-05-10",-15.7291,-16.0748,-15.4699,-15.7291,13190.0],["2017-05-11",-15.8444,-16.3629,-15.8444,-16.2477,25200.0],["2017-05-12",-16.1613,-16.5934,-16.1613,-16.3341,20290.0],["2017-05-15",-16.3629,-16.5934,-15.8444,-15.9596,14820.0],["2017-05-16",-16.046,-16.1325,-15.7003,-15.8732,20370.0],["2017-05-17",-15.8444,-15.8444,-14.5768,-14.5768,31140.0],["2017-05-18",-14.6921,-15.1242,-14.6056,-14.9801,28120.0],["2017-05-19",-14.9801,-15.9308,-14.9801,-15.8156,41530.0],["2017-05-22",-15.8444,-15.902,-15.2682,-15.5563,14810.0],["2017-05-23",-15.6139,-15.6139,-15.2682,-15.5275,14610.0],["2017-05-24",-15.5275,-15.6139,-15.3546,-15.4699,12330.0],["2017-05-25",-15.5851,-15.7868,-15.4987,-15.7003,14250.0],["2017-05-26",-15.6427,-15.6427,-15.4123,-15.4987,14170.0],["2017-05-30",-15.4411,-15.6715,-15.1242,-15.297,25600.0],["2017-05-31",-15.3258,-15.4123,-15.0377,-15.2682,16920.0],["2017-06-01",-15.2394,-15.9596,-14.9801,-15.902,50290.0],["2017-06-02",-15.9884,-17.4,-15.902,-16.9967,32930.0],["2017-06-05",-17.0255,-17.0255,-16.3053,-16.7374,23550.0],["2017-06-06",-16.651,-16.8527,-16.3917,-16.7374,11290.0],["2017-06-07",-16.7086,-16.9103,-16.1901,-16.3053,12110.0],["2017-06-08",-16.3053,-16.8527,-16.1613,-16.7662,18830.0],["2017-06-09",-16.8238,-17.1695,-16.5358,-16.651,30240.0],["2017-06-12",-16.6798,-16.8815,-16.5934,-16.5934,12790.0],["2017-06-13",-16.5934,-17.4576,-16.4205,-17.2272,27170.0],["2017-06-14",-17.2272,-17.3712,-16.3053,-16.4205,16760.0],["2017-06-15",-16.3629,-16.507,-16.3053,-16.3629,13450.0],["2017-06-16",-16.1901,-16.8815,-16.1901,-16.7374,19950.0],["2017-06-19",-16.7662,-16.795,-16.4781,-16.507,7270.0],["2017-06-20",-16.4205,-16.507,-16.1036,-16.2189,9370.0],["2017-06-21",-16.2189,-16.5934,-15.9596,-15.9596,8420.0],["2017-06-22",-15.9596,-16.3341,-15.9596,-16.0172,4690.0],["2017-06-23",-16.0172,-16.1325,-15.8732,-16.046,118190.0],["2017-06-26",-15.9884,-16.7086,-15.9596,-16.6798,16970.0],["2017-06-27",-16.6798,-16.9679,-16.5934,-16.7662,11170.0],["2017-06-28",-16.9391,-17.1695,-16.795,-16.9103,13760.0],["2017-06-29",-16.9391,-16.9967,-16.2765,-16.9967,13700.0],["2017-06-30",-17.0543,-17.0543,-16.8238,-16.9391,7450.0],["2017-07-03",-16.8815,-17.1983,-16.7086,-17.1695,7260.0],["2017-07-05",-17.1119,-17.1119,-16.7086,-16.795,9800.0],["2017-07-06",-16.6222,-16.9679,-16.4781,-16.9391,12730.0],["2017-07-07",-16.9679,-17.4576,-16.8815,-17.4576,12020.0],["2017-07-10",-17.3712,-17.8033,-17.1695,-17.544,12160.0],["2017-07-11",-17.5152,-17.8609,-17.2848,-17.6881,13620.0],["2017-07-12",-17.7457,-17.9762,-17.4576,-17.6593,12470.0],["2017-07-13",-17.6593,-17.6881,-17.1983,-17.2848,11830.0],["2017-07-14",-17.256,-18.0338,-17.256,-17.9185,16260.0],["2017-07-17",-17.8321,-18.0914,-17.7457,-18.005,13330.0],["2017-07-18",-18.005,-18.1202,-17.8321,-18.0914,25650.0],["2017-07-19",-18.0626,-18.4947,-18.005,-18.4947,17870.0],["2017-07-20",-18.4659,-18.7252,-17.9762,-18.0626,14820.0],["2017-07-21",-18.2642,-18.2642,-17.6593,-17.8609,16370.0],["2017-07-24",-17.8897,-17.8897,-17.6305,-17.7745,10830.0],["2017-07-25",-17.9185,-18.1202,-17.8897,-17.8897,10450.0],["2017-07-26",-17.8897,-17.9474,-17.4864,-17.544,12940.0],["2017-07-27",-17.5729,-17.7457,-17.2848,-17.6017,16040.0],["2017-07-28",-17.5728,-17.8033,-17.3136,-17.3712,6680.0],["2017-07-31",-17.3424,-17.4864,-17.0255,-17.3136,8880.0],["2017-08-01",-17.4288,-17.5152,-17.0255,-17.4288,8530.0],["2017-08-02",-17.4576,-17.4576,-16.9679,-17.1407,7660.0],["2017-08-03",-17.256,-17.256,-17.0543,-17.1407,17350.0],["2017-08-04",-17.2272,-17.3136,-17.0543,-17.1695,5460.0],["2017-08-07",-17.1407,-17.3136,-16.9391,-16.9391,8820.0],["2017-08-08",-16.8815,-17.4288,-16.795,-17.2272,14720.0],["2017-08-09",-17.1407,-17.1407,-16.8815,-16.9391,9700.0],["2017-08-10",-16.8815,-16.8815,-13.2805,-15.0954,152890.0],["2017-08-11",-15.2394,-15.3546,-14.1159,-14.4904,54480.0],["2017-08-14",-14.6344,-14.9801,-14.1159,-14.1447,36410.0],["2017-08-15",-14.1735,-14.2599,-12.906,-13.4245,88420.0],["2017-08-16",-13.5685,-13.8278,-12.9924,-13.4821,61860.0],["2017-08-17",-13.3957,-14.404,-12.8195,-12.9924,69840.0],["2017-08-18",-12.9636,-13.0788,-12.7331,-12.8195,47630.0],["2017-08-21",-12.7907,-13.1076,-12.4162,-12.5315,43390.0],["2017-08-22",-12.5315,-13.0788,-12.445,-13.0212,26790.0],["2017-08-23",-12.8483,-13.0788,-12.6755,-12.7331,24770.0],["2017-08-24",-12.7907,-13.2517,-12.5603,-13.2228,30480.0],["2017-08-25",-13.1652,-13.2517,-12.6755,-13.0212,32850.0],["2017-08-28",-13.0788,-13.1652,-12.9636,-13.0788,15700.0],["2017-08-29",-12.9636,-13.4533,-12.9636,-13.3381,16550.0],["2017-08-30",-13.2805,-13.6262,-13.0788,-13.4533,16520.0],["2017-08-31",-13.5397,-13.5397,-13.0788,-13.1364,22920.0],["2017-09-01",-13.1652,-13.194,-12.3874,-12.906,42370.0],["2017-09-05",-12.906,-13.1652,-12.7619,-12.9924,16980.0],["2017-09-06",-13.05,-13.1364,-12.6755,-12.8772,14980.0],["2017-09-07",-12.906,-13.4533,-12.8483,-12.9924,23490.0],["2017-09-08",-12.9636,-13.05,-12.6755,-12.7043,21000.0],["2017-09-11",-12.8195,-13.1364,-12.6467,-13.05,11500.0],["2017-09-12",-13.0788,-14.1735,-12.9924,-13.9719,22610.0],["2017-09-13",-13.8566,-14.4904,-13.7126,-14.0871,27140.0],["2017-09-14",-14.0295,-14.7209,-13.7414,-14.1159,29720.0],["2017-09-15",-14.0871,-14.7209,-14.0583,-14.3464,28540.0],["2017-09-18",-14.3464,-14.8073,-14.0007,-14.5768,22260.0],["2017-09-19",-14.5768,-14.5768,-14.404,-14.4904,11070.0],["2017-09-20",-14.5192,-14.5192,-14.2887,-14.3752,25400.0],["2017-09-21",-14.4328,-15.0089,-14.1735,-14.6632,20970.0],["2017-09-22",-14.6344,-14.6344,-14.2311,-14.6056,24160.0],["2017-09-25",-14.548,-14.8361,-14.4616,-14.6344,18990.0],["2017-09-26",-14.6921,-14.9513,-14.3752,-14.6344,21920.0],["2017-09-27",-14.6632,-15.5563,-14.4328,-15.4411,17040.0],["2017-09-28",-15.3546,-15.6427,-15.2394,-15.4699,17160.0],["2017-09-29",-15.3834,-15.5563,-15.1818,-15.2106,11090.0],["2017-10-02",-15.297,-15.297,-14.9801,-15.2682,17550.0],["2017-10-03",-15.2682,-15.4123,-15.153,-15.3258,13750.0],["2017-10-04",-15.4123,-15.5563,-14.8649,-14.8937,13780.0],["2017-10-05",-14.8937,-14.9513,-14.548,-14.6344,9910.0],["2017-10-06",-14.5192,-14.7209,-14.3176,-14.3752,6450.0],["2017-10-09",-14.4616,-14.7785,-14.1447,-14.4328,12490.0],["2017-10-10",-14.4904,-14.6344,-14.3176,-14.5768,9350.0],["2017-10-11",-14.4904,-14.7785,-14.3752,-14.4616,16510.0],["2017-10-12",-14.2311,-15.2682,-14.2311,-15.153,13910.0],["2017-10-13",-15.0954,-15.1818,-14.6056,-14.7209,20520.0],["2017-10-16",-14.7209,-15.3834,-14.6632,-15.3258,20960.0],["2017-10-17",-15.2682,-15.4411,-14.8937,-15.0666,14790.0],["2017-10-18",-15.1818,-15.3546,-14.9225,-15.153,10870.0],["2017-10-19",-15.0378,-15.2682,-14.8361,-15.0378,7360.0],["2017-10-20",-15.2394,-15.6715,-15.0954,-15.6427,10010.0],["2017-10-23",-15.6715,-15.9884,-15.0378,-15.0378,10970.0],["2017-10-24",-15.0954,-15.3258,-14.7497,-14.9513,12680.0],["2017-10-25",-14.8073,-15.0378,-14.548,-14.9801,10110.0],["2017-10-26",-15.0089,-15.2682,-15.0089,-15.2394,10280.0],["2017-10-27",-15.2394,-16.046,-15.2106,-15.8156,14590.0],["2017-10-30",-15.6715,-15.9884,-15.297,-15.4411,8350.0],["2017-10-31",-15.4987,-15.7291,-15.297,-15.6427,10440.0],["2017-11-01",-15.7291,-15.8444,-15.0954,-15.2394,12250.0],["2017-11-02",-15.3258,-15.3546,-15.0089,-15.0954,10520.0],["2017-11-03",-15.0666,-15.0666,-14.6056,-15.0378,9850.0],["2017-11-06",-14.9801,-15.2682,-14.9801,-14.9801,15610.0],["2017-11-07",-14.9801,-15.8156,-14.9801,-15.0378,22290.0],["2017-11-08",-14.9801,-15.5275,-14.9801,-15.3258,23400.0],["2017-11-09",-14.9801,-15.6139,-14.548,-14.6921,25830.0],["2017-11-10",-14.4904,-14.6632,-14.2599,-14.5192,14960.0],["2017-11-13",-14.4328,-14.6344,-14.2311,-14.4616,21120.0],["2017-11-14",-14.3464,-14.5768,-14.0295,-14.2887,19260.0],["2017-11-15",-14.2599,-14.404,-13.7702,-13.8854,22650.0],["2017-11-16",-13.9719,-14.7497,-13.8854,-14.2599,20390.0],["2017-11-17",-14.1159,-15.1242,-14.1159,-15.0378,22000.0],["2017-11-20",-15.0378,-15.3546,-14.9801,-15.1818,13260.0],["2017-11-21",-15.2394,-15.9884,-15.2106,-15.8444,15600.0],["2017-11-22",-15.8444,-16.3917,-15.7003,-15.8444,12440.0],["2017-11-24",-15.8732,-16.1325,-15.4123,-15.6139,6720.0],["2017-11-27",-15.6139,-16.0172,-15.297,-15.6715,12740.0],["2017-11-28",-15.7868,-16.046,-15.5563,-15.6427,11670.0],["2017-11-29",-15.8156,-16.1901,-15.5275,-15.6427,17620.0],["2017-11-30",-16.1325,-16.2189,-15.5851,-15.7291,33160.0],["2017-12-01",-15.7868,-16.2477,-15.1242,-16.2189,16820.0],["2017-12-04",-16.4205,-16.7374,-15.4987,-15.7003,21400.0],["2017-12-05",-15.7003,-15.9884,-15.2394,-15.2682,26240.0],["2017-12-06",-15.2682,-15.6139,-15.0377,-15.5851,17920.0],["2017-12-07",-15.5563,-16.1901,-15.3546,-15.4123,17740.0],["2017-12-08",-15.5275,-16.046,-15.4411,-15.5275,9620.0],["2017-12-11",-15.5275,-16.2477,-15.5275,-16.0748,8750.0],["2017-12-12",-16.1901,-16.7374,-16.1613,-16.3341,15430.0],["2017-12-13",-16.3629,-16.9967,-16.3629,-16.7086,12140.0],["2017-12-14",-16.7374,-16.9967,-16.3053,-16.5646,12180.0],["2017-12-15",-16.651,-17.5152,-16.651,-17.1695,31880.0],["2017-12-18",-17.3136,-17.6305,-16.6798,-16.7374,14840.0],["2017-12-19",-16.7374,-17.1119,-16.651,-16.8815,11160.0],["2017-12-20",-16.9391,-17.4864,-16.9391,-17.2272,10010.0],["2017-12-21",-17.2848,-17.4576,-17.2848,-17.3136,9830.0],["2017-12-22",-17.2848,-17.4864,-17.1407,-17.2272,12190.0],["2017-12-26",-17.256,-17.5152,-16.9391,-16.9967,8060.0],["2017-12-27",-17.1407,-17.2848,-16.4781,-16.507,10000.0],["2017-12-28",-16.5646,-17.1695,-16.3629,-17.0831,16930.0],["2017-12-29",-17.1407,-17.3424,-16.9679,-17.1407,12840.0],["2018-01-02",-17.2848,-17.544,-17.256,-17.4288,7580.0],["2018-01-03",-17.4288,-17.5152,-16.5934,-16.795,14490.0],["2018-01-04",-16.8815,-17.4,-16.7374,-17.3136,11850.0],["2018-01-05",-17.3136,-18.005,-17.1695,-17.8033,11150.0],["2018-01-08",-17.8033,-17.8033,-17.3712,-17.6593,7180.0],["2018-01-09",-17.6881,-18.293,-17.6305,-18.0338,14300.0],["2018-01-10",-17.9474,-18.4659,-17.7457,-18.3507,9700.0],["2018-01-11",-18.4371,-19.3301,-18.293,-18.5811,20410.0],["2018-01-12",-18.5811,-19.0132,-18.149,-18.5811,18770.0],["2018-01-16",-18.7252,-19.3013,-17.9474,-18.005,21570.0],["2018-01-17",-18.0914,-18.3219,-17.6017,-18.0626,16760.0],["2018-01-18",-18.0914,-18.2066,-17.9474,-18.0338,8700.0],["2018-01-19",-17.9185,-18.4371,-17.6593,-18.0626,12920.0],["2018-01-22",-18.0626,-18.4371,-17.7169,-17.8609,11880.0],["2018-01-23",-17.7457,-17.9474,-17.7169,-17.8609,8450.0],["2018-01-24",-18.005,-18.1778,-17.8609,-17.9185,12320.0],["2018-01-25",-17.9762,-17.9762,-17.7169,-17.8321,7670.0],["2018-01-26",-17.9474,-18.005,-17.4288,-17.7169,10520.0],["2018-01-29",-17.544,-17.7169,-16.9967,-17.1695,14160.0],["2018-01-30",-17.1119,-17.7169,-16.9967,-17.7169,19810.0],["2018-01-31",-17.7169,-17.8033,-17.0255,-17.2848,16250.0],["2018-02-01",-17.1695,-17.2848,-16.7662,-17.1695,10490.0],["2018-02-02",-17.0831,-17.0831,-16.4205,-16.5646,14030.0],["2018-02-05",-16.4781,-16.4781,-15.6715,-15.9308,19730.0],["2018-02-06",-15.5275,-16.1901,-15.3834,-15.8444,20720.0],["2018-02-07",-15.7579,-16.1613,-15.3546,-15.4123,10640.0],["2018-02-08",-15.4123,-15.5563,-15.0089,-15.2682,21580.0],["2018-02-09",-15.3546,-15.5275,-14.4616,-14.8361,17380.0],["2018-02-12",-14.8361,-15.1242,-14.3464,-14.8073,12210.0],["2018-02-13",-14.6921,-14.9513,-14.5192,-14.7209,7650.0],["2018-02-14",-14.548,-15.2106,-14.548,-14.8073,9960.0],["2018-02-15",-14.9225,-15.2106,-14.6921,-15.153,6930.0],["2018-02-16",-15.0954,-15.7868,-15.0954,-15.4699,7050.0],["2018-02-20",-15.3834,-15.5275,-15.0089,-15.1242,7290.0],["2018-02-21",-15.2106,-15.8156,-14.9225,-15.4699,35770.0],["2018-02-22",-15.5275,-15.8156,-15.0089,-15.0089,25810.0],["2018-02-23",-15.1818,-15.3546,-14.8649,-15.1818,7710.0],["2018-02-26",-15.2106,-15.5563,-15.0089,-15.3834,9010.0],["2018-02-27",-15.2682,-15.5851,-15.0954,-15.153,7040.0],["2018-02-28",-15.2106,-15.2106,-14.2023,-14.2887,22590.0],["2018-03-01",-14.2599,-14.8361,-13.8278,-14.2887,14690.0],["2018-03-02",-14.1447,-15.3546,-14.1159,-15.2682,8320.0],["2018-03-05",-15.1242,-15.5563,-15.1242,-15.3546,9100.0],["2018-03-06",-15.4123,-15.8156,-15.3258,-15.7579,5610.0],["2018-03-07",-15.6427,-16.3629,-15.6427,-16.3053,5930.0],["2018-03-08",-16.3053,-16.4205,-15.9596,-16.4205,8060.0],["2018-03-09",-16.4781,-16.8527,-16.2477,-16.5358,17030.0],["2018-03-12",-16.5646,-16.5646,-14.6344,-14.6921,27420.0],["2018-03-13",-14.7785,-15.2106,-14.404,-14.8649,26500.0],["2018-03-14",-15.0089,-15.0954,-14.6632,-14.7785,22220.0],["2018-03-15",-15.1818,-15.7868,-14.9801,-15.1818,32590.0],["2018-03-16",-15.153,-15.8444,-14.9801,-15.7003,69290.0],["2018-03-19",-15.6139,-15.9884,-15.2394,-15.4123,35800.0],["2018-03-20",-15.5563,-15.9308,-15.0666,-15.5275,23430.0],["2018-03-21",-15.4987,-16.2477,-15.4699,-15.4699,18120.0],["2018-03-22",-15.2682,-15.4987,-14.8649,-14.8937,13410.0],["2018-03-23",-14.8649,-14.8649,-14.4328,-14.6921,27900.0],["2018-03-26",-14.8073,-15.0954,-14.3176,-15.0954,19850.0],["2018-03-27",-15.0666,-15.4987,-14.8361,-15.0089,22970.0],["2018-03-28",-15.0089,-15.3258,-14.9225,-14.9801,12110.0],["2018-03-29",-14.9801,-15.3258,-14.8361,-15.153,17570.0],["2018-04-02",-15.0954,-15.3834,-14.9513,-15.2682,13970.0],["2018-04-03",-15.3258,-15.4699,-15.0954,-15.1818,16230.0],["2018-04-04",-14.9513,-15.9884,-14.9513,-15.8444,12510.0],["2018-04-05",-16.046,-16.3341,-15.8156,-16.1325,11370.0],["2018-04-06",-15.9884,-16.3629,-15.6139,-15.7579,7810.0],["2018-04-09",-15.6715,-15.8156,-15.2682,-15.3546,9600.0],["2018-04-10",-15.6139,-15.6715,-15.0954,-15.153,19390.0],["2018-04-11",-15.0954,-15.3546,-14.8073,-15.2682,24530.0],["2018-04-12",-15.3546,-15.5563,-15.0954,-15.297,10440.0],["2018-04-13",-15.3258,-15.3546,-14.548,-15.1242,22740.0],["2018-04-16",-15.1818,-15.7291,-14.9801,-15.153,11390.0],["2018-04-17",-15.2682,-15.5563,-15.2106,-15.2682,10660.0],["2018-04-18",-15.3834,-15.5275,-15.0666,-15.2106,8320.0],["2018-04-19",-15.1818,-15.2682,-14.5192,-14.5768,12960.0],["2018-04-20",-14.5192,-14.6921,-14.404,-14.6056,13920.0],["2018-04-23",-14.2599,-14.6056,-13.9719,-14.3752,21570.0],["2018-04-24",-14.4616,-14.4616,-13.7702,-14.0871,21370.0],["2018-04-25",-14.0295,-14.6056,-13.8566,-14.4616,17790.0],["2018-04-26",-14.548,-14.6921,-14.2887,-14.4904,9870.0],["2018-04-27",-14.548,-14.8937,-14.548,-14.6056,8800.0],["2018-04-30",-14.5768,-14.7497,-14.4328,-14.6921,10570.0],["2018-05-01",-14.6344,-14.9225,-14.404,-14.8937,9060.0],["2018-05-02",-22.4126,-22.4414,-19.7911,-20.0503,363590.0],["2018-05-03",-19.9063,-20.2232,-19.6182,-19.7334,53880.0],["2018-05-04",-19.647,-20.108,-19.4742,-19.6182,40900.0],["2018-05-07",-19.5894,-19.9351,-19.0132,-19.2149,46740.0],["2018-05-08",-19.1573,-19.5318,-18.6099,-18.898,32080.0],["2018-05-09",-19.0132,-19.1573,-18.3219,-18.8116,19290.0],["2018-05-10",-18.8692,-18.9844,-18.2642,-18.3219,33930.0],["2018-05-11",-18.8692,-19.1861,-18.0338,-18.3507,39600.0],["2018-05-14",-18.2354,-18.293,-17.5729,-17.9474,53820.0],["2018-05-15",-17.8033,-18.149,-17.7169,-18.005,32700.0],["2018-05-16",-18.005,-18.1202,-17.4576,-17.5152,36850.0],["2018-05-17",-17.5152,-17.8609,-17.1695,-17.5152,27450.0],["2018-05-18",-17.6017,-18.5235,-17.544,-17.9185,28940.0],["2018-05-21",-17.9474,-18.149,-17.6881,-18.1202,13840.0],["2018-05-22",-18.1202,-18.2354,-17.8033,-17.9474,11530.0],["2018-05-23",-17.8033,-17.9474,-17.544,-17.8033,16290.0],["2018-05-24",-17.6881,-18.0914,-17.6593,-17.9185,12890.0],["2018-05-25",-17.8321,-18.1202,-17.6593,-17.6593,26530.0],["2018-05-29",-17.5152,-17.8609,-17.5152,-17.7745,19060.0],["2018-05-30",-17.8897,-18.4371,-17.8897,-18.0338,27190.0],["2018-05-31",-18.0626,-18.149,-17.6017,-17.7169,19650.0],["2018-06-01",-17.8033,-17.9762,-17.5728,-17.7457,13570.0],["2018-06-04",-17.7457,-18.2642,-17.7457,-18.0626,16450.0],["2018-06-05",-18.1202,-18.2066,-17.8321,-17.8897,10830.0],["2018-06-06",-17.9185,-17.9762,-17.4576,-17.6881,10050.0],["2018-06-07",-17.7457,-18.0338,-17.4,-17.8609,21880.0],["2018-06-08",-17.8609,-18.4659,-17.8609,-18.2066,17120.0],["2018-06-11",-18.4083,-18.9844,-18.005,-18.293,27000.0],["2018-06-12",-18.2642,-18.4947,-17.6593,-18.149,27450.0],["2018-06-13",-18.149,-18.2642,-17.8897,-18.0338,18460.0],["2018-06-14",-18.1202,-18.1778,-17.5152,-17.5728,22430.0],["2018-06-15",-17.6017,-17.8609,-17.3424,-17.7457,26310.0],["2018-06-18",-17.6881,-17.8321,-17.1407,-17.544,28340.0],["2018-06-19",-17.4,-17.6017,-16.7662,-16.9391,47790.0],["2018-06-20",-17.1119,-17.256,-16.7374,-16.7662,27990.0],["2018-06-21",-16.795,-16.8527,-16.3053,-16.5646,43100.0],["2018-06-22",-16.6798,-17.0543,-16.5646,-16.9103,53190.0],["2018-06-25",-16.7662,-17.3712,-16.2189,-17.3424,16920.0],["2018-06-26",-17.4288,-17.7169,-17.0255,-17.1119,18840.0],["2018-06-27",-17.0255,-17.2272,-16.7662,-16.795,12870.0],["2018-06-28",-16.8238,-17.3712,-16.5358,-17.3712,25520.0],["2018-06-29",-17.3712,-17.3712,-16.795,-16.8527,15840.0],["2018-07-02",-16.8527,-16.9679,-16.5934,-16.8238,11410.0],["2018-07-03",-16.8527,-17.2848,-16.795,-17.0831,10110.0],["2018-07-05",-17.1407,-17.1983,-16.507,-16.6222,15770.0],["2018-07-06",-16.651,-16.795,-16.5358,-16.6798,9940.0],["2018-07-09",-16.7374,-16.7662,-16.2765,-16.4205,22470.0],["2018-07-10",-16.4205,-16.4781,-16.1036,-16.1613,17970.0],["2018-07-11",-16.046,-16.3917,-15.9884,-16.1036,17390.0],["2018-07-12",-16.1901,-16.9103,-15.7579,-16.507,21790.0],["2018-07-13",-16.4493,-16.8527,-16.4493,-16.7086,4700.0],["2018-07-16",-16.6222,-16.7086,-16.3917,-16.507,5760.0],["2018-07-17",-16.5358,-16.8527,-16.4781,-16.7662,5280.0],["2018-07-18",-16.6798,-16.9967,-16.6222,-16.8815,8460.0],["2018-07-19",-16.8238,-17.6017,-16.7662,-17.5728,20430.0],["2018-07-20",-17.5728,-17.8609,-17.3712,-17.4576,23180.0],["2018-07-23",-17.5728,-17.6305,-17.0543,-17.4576,19130.0],["2018-07-24",-17.4864,-17.7745,-17.3424,-17.4288,8020.0],["2018-07-25",-17.4,-17.5152,-16.8238,-16.9679,13830.0],["2018-07-26",-16.9391,-17.3424,-16.9103,-17.256,8380.0],["2018-07-27",-17.2272,-17.544,-16.8238,-16.8238,13150.0],["2018-07-30",-16.8527,-17.0543,-16.3917,-16.4781,7830.0],["2018-07-31",-16.5358,-16.6798,-16.3629,-16.651,12280.0],["2018-08-01",-16.651,-16.9103,-16.507,-16.507,13030.0],["2018-08-02",-16.4205,-16.5934,-16.1901,-16.3053,11220.0],["2018-08-03",-16.3053,-16.4781,-15.9884,-16.2189,9780.0],["2018-08-06",-16.1036,-16.6222,-16.1036,-16.2477,15770.0],["2018-08-07",-16.2765,-17.0543,-16.2765,-16.5358,20970.0],["2018-08-08",-16.507,-16.7374,-16.3053,-16.7086,17780.0],["2018-08-09",-17.8609,-18.7252,-16.8815,-17.4,40870.0],["2018-08-10",-17.256,-17.5728,-16.8815,-16.9679,12540.0],["2018-08-13",-17.1119,-17.3712,-16.8238,-17.1407,12150.0],["2018-08-14",-17.2272,-17.544,-17.0255,-17.4864,22350.0],["2018-08-15",-17.4864,-17.6305,-17.1407,-17.4288,19640.0],["2018-08-16",-17.6305,-18.149,-17.5152,-18.0338,21800.0],["2018-08-17",-18.005,-18.2642,-17.9474,-18.0338,14310.0],["2018-08-20",-18.005,-18.2642,-18.005,-18.1202,14120.0],["2018-08-21",-18.2642,-18.7828,-18.1778,-18.7252,22290.0],["2018-08-22",-18.7252,-18.9556,-17.8033,-18.005,32500.0],["2018-08-23",-17.9762,-18.4371,-17.8033,-18.3219,11870.0],["2018-08-24",-18.3507,-18.5235,-18.149,-18.3507,6360.0],["2018-08-27",-18.4659,-18.5811,-18.0338,-18.0338,11630.0],["2018-08-28",-18.0626,-18.0914,-17.8321,-18.005,8020.0],["2018-08-29",-18.0338,-18.2354,-17.9185,-18.2066,5580.0],["2018-08-30",-18.1778,-18.3219,-17.9762,-18.0338,6760.0],["2018-08-31",-17.9762,-18.2642,-17.8609,-18.0626,11540.0],["2018-09-04",-18.149,-18.4371,-17.6017,-18.0914,19500.0],["2018-09-05",-18.0338,-18.1202,-17.6305,-17.7169,11370.0],["2018-09-06",-17.7169,-17.8609,-17.544,-17.6305,5840.0],["2018-09-07",-17.544,-17.7457,-17.544,-17.6305,12230.0],["2018-09-10",-17.7457,-17.8321,-17.4,-17.4288,8570.0],["2018-09-11",-17.4,-17.5729,-17.2272,-17.5152,8480.0],["2018-09-12",-17.4864,-17.6017,-17.3136,-17.4864,13280.0],["2018-09-13",-17.5729,-17.5729,-17.1695,-17.2848,23790.0],["2018-09-14",-17.2848,-17.6017,-17.1983,-17.3712,8990.0],["2018-09-17",-17.3136,-17.5728,-16.9103,-16.9391,15780.0],["2018-09-18",-16.9967,-17.1407,-16.7662,-16.9967,7040.0],["2018-09-19",-16.9679,-17.0543,-16.7086,-16.9103,7620.0],["2018-09-20",-16.9967,-17.0831,-16.7662,-16.9103,7180.0],["2018-09-21",-16.8527,-17.1119,-16.6222,-17.0831,29450.0],["2018-09-24",-17.0831,-17.4,-17.0831,-17.3712,11330.0],["2018-09-25",-17.4288,-17.7169,-17.4288,-17.6593,4310.0],["2018-09-26",-17.6305,-17.8609,-17.5728,-17.7169,10590.0],["2018-09-27",-17.7169,-17.9762,-17.7169,-17.9185,10890.0],["2018-09-28",-17.8609,-18.005,-17.5729,-17.6305,7750.0],["2018-10-01",-17.7457,-17.8033,-17.3712,-17.5728,11300.0],["2018-10-02",-17.5152,-17.6305,-16.8815,-16.9679,19920.0],["2018-10-03",-17.0255,-17.1407,-16.795,-16.9391,9390.0],["2018-10-04",-16.8815,-16.8815,-15.9596,-16.1613,36870.0],["2018-10-05",-16.2189,-16.4781,-15.8732,-16.3629,19340.0],["2018-10-08",-16.3629,-16.507,-16.2765,-16.2765,7660.0],["2018-10-09",-16.1613,-16.5358,-16.1613,-16.2765,9560.0],["2018-10-10",-16.2189,-16.7086,-16.1036,-16.5646,27770.0],["2018-10-11",-16.4781,-16.8238,-16.2765,-16.2765,18820.0],["2018-10-12",-16.4781,-16.5358,-16.0748,-16.3053,14860.0],["2018-10-15",-16.2477,-16.2765,-15.7003,-15.7579,19320.0],["2018-10-16",-15.7579,-16.0748,-15.6427,-15.7579,18720.0],["2018-10-17",-15.8444,-16.1901,-15.6139,-15.7291,12370.0],["2018-10-18",-15.6427,-15.8156,-15.153,-15.3834,19500.0],["2018-10-19",-15.3546,-15.8156,-15.297,-15.3546,12660.0],["2018-10-22",-16.4205,-16.5646,-15.7291,-15.7579,43910.0],["2018-10-23",-15.6139,-15.902,-15.3546,-15.7003,10620.0],["2018-10-24",-15.6715,-15.9308,-15.297,-15.297,9560.0],["2018-10-25",-15.4123,-15.4987,-15.2106,-15.3258,15200.0],["2018-10-26",-15.2682,-15.297,-14.5768,-15.0666,24770.0],["2018-10-29",-15.2682,-15.8156,-15.1818,-15.3258,18900.0],["2018-10-30",-15.2682,-15.8156,-15.2682,-15.4987,9210.0],["2018-10-31",-15.6139,-15.8444,-14.9513,-14.9801,12810.0],["2018-11-01",-15.0377,-15.2106,-14.8361,-14.8361,17530.0],["2018-11-02",-14.8361,-15.2394,-14.7497,-15.1818,11690.0],["2018-11-05",-15.2394,-15.4699,-14.9801,-15.0954,9320.0],["2018-11-06",-15.0666,-15.4123,-15.0089,-15.3546,8610.0],["2018-11-07",-15.3258,-15.7003,-15.297,-15.4987,35410.0],["2018-11-08",-15.8444,-15.8444,-14.4904,-14.7785,36920.0],["2018-11-09",-14.7785,-14.8649,-14.1159,-14.2887,27160.0],["2018-11-12",-14.404,-14.8361,-13.943,-14.5192,40590.0],["2018-11-13",-12.6755,-13.1652,-9.8811,-10.5149,364250.0],["2018-11-14",-10.9182,-11.4944,-9.8235,-10.1692,178580.0],["2018-11-15",-10.054,-10.3421,-9.449,-9.6507,173000.0],["2018-11-16",-9.6219,-9.6219,-9.0169,-9.2762,73350.0],["2018-11-19",-9.2762,-9.6219,-9.0745,-9.305,93110.0],["2018-11-20",-9.2762,-9.4202,-8.7864,-8.9017,93580.0],["2018-11-21",-9.0169,-9.1033,-8.7576,-8.7864,49880.0],["2018-11-23",-8.7288,-9.2474,-8.6136,-8.9593,30800.0],["2018-11-26",-9.0745,-9.593,-8.7864,-9.1033,235070.0],["2018-11-27",-9.2185,-9.4202,-8.8728,-8.9017,103220.0],["2018-11-28",-8.9305,-9.1609,-8.556,-9.0745,80620.0],["2018-11-29",-8.9881,-9.2185,-8.7576,-9.1609,41780.0],["2018-11-30",-9.0745,-9.4778,-8.9305,-9.1033,40410.0],["2018-12-03",-9.2185,-9.4202,-8.9881,-9.3626,38760.0],["2018-12-04",-9.3626,-9.593,-8.8152,-8.9017,75540.0],["2018-12-06",-8.7288,-8.8152,-8.2967,-8.5848,64490.0],["2018-12-07",-8.5848,-9.0457,-8.556,-8.7288,33130.0],["2018-12-10",-8.7864,-8.9017,-8.4983,-8.7,31780.0],["2018-12-11",-8.7576,-8.9593,-8.556,-8.7864,33660.0],["2018-12-12",-8.9017,-9.449,-8.8152,-9.3626,117460.0],["2018-12-13",-9.4778,-9.7371,-9.1321,-9.5066,60220.0],["2018-12-14",-9.5354,-9.6795,-9.0169,-9.2474,65110.0],["2018-12-17",-9.2474,-9.449,-8.8152,-8.9305,48340.0],["2018-12-18",-8.9593,-9.1033,-8.5848,-8.7288,52670.0],["2018-12-19",-8.7288,-8.9017,-7.7205,-7.807,114900.0],["2018-12-20",-7.7205,-7.807,-7.0868,-7.202,94680.0],["2018-12-21",-7.202,-7.5765,-7.1156,-7.346,103000.0],["2018-12-24",-7.3748,-7.4325,-7.1156,-7.1732,23460.0],["2018-12-26",-7.1444,-7.6053,-6.6546,-7.3172,80920.0],["2018-12-27",-7.202,-7.4325,-6.9427,-7.1156,30160.0],["2018-12-28",-7.1156,-7.7493,-7.1156,-7.5189,68950.0],["2018-12-31",-7.6917,-7.951,-7.4613,-7.6053,40870.0],["2019-01-02",-7.4901,-7.9798,-7.3172,-7.6917,28810.0],["2019-01-03",-7.7205,-7.951,-7.5189,-7.6917,25220.0],["2019-01-04",-7.7493,-8.4695,-7.7205,-8.3831,39700.0],["2019-01-07",-8.3831,-8.9305,-8.3831,-8.9017,43490.0],["2019-01-08",-8.9593,-9.0745,-8.4695,-9.0457,37670.0],["2019-01-09",-9.0457,-9.3338,-8.844,-9.3338,33240.0],["2019-01-10",-9.2185,-9.5066,-9.0169,-9.1033,23180.0],["2019-01-11",-9.0457,-9.6795,-8.9593,-9.3626,41710.0],["2019-01-14",-9.3914,-9.8811,-9.2185,-9.8235,35100.0],["2019-01-15",-9.9387,-10.1404,-9.7083,-10.1116,45340.0],["2019-01-16",-10.054,-10.3997,-9.9675,-10.2268,167770.0],["2019-01-17",-10.2268,-10.4285,-9.8235,-9.9964,75460.0],["2019-01-18",-9.9964,-10.8318,-9.8235,-10.0828,23140.0],["2019-01-22",-10.0828,-10.2556,-9.6219,-9.8523,23500.0],["2019-01-23",-9.9387,-10.198,-9.593,-9.7083,24520.0],["2019-01-24",-9.7083,-10.0828,-9.7083,-9.9387,13490.0],["2019-01-25",-10.0252,-10.198,-9.8523,-10.0828,22290.0],["2019-01-28",-10.0828,-10.2556,-9.7947,-9.9387,17310.0],["2019-01-29",-10.0252,-10.1116,-9.3626,-9.5354,26280.0],["2019-01-30",-9.6219,-9.7659,-9.3914,-9.7659,14570.0],["2019-01-31",-9.7659,-9.9964,-9.5642,-9.8235,20960.0],["2019-02-01",-9.7947,-10.1692,-9.7947,-10.1116,18590.0],["2019-02-04",-10.1404,-10.3132,-9.8523,-10.1404,14070.0],["2019-02-05",-10.1404,-10.3421,-9.7659,-9.7947,16730.0],["2019-02-06",-9.7947,-9.9387,-9.6507,-9.7947,8990.0],["2019-02-07",-9.6795,-9.6795,-8.8728,-9.305,24310.0],["2019-02-08",-9.2185,-9.2762,-8.9305,-9.1033,18380.0],["2019-02-11",-9.1033,-9.3626,-8.8728,-9.2762,18570.0],["2019-02-12",-9.305,-9.5354,-9.2185,-9.5066,9550.0],["2019-02-13",-9.5354,-9.6795,-9.5066,-9.5642,9140.0],["2019-02-14",-9.5642,-9.7371,-9.3626,-9.5066,12960.0],["2019-02-15",-9.5642,-9.8235,-9.2762,-9.5642,15690.0],["2019-02-19",-9.5642,-9.7659,-9.3914,-9.6219,15930.0],["2019-02-20",-9.6219,-9.8235,-9.4202,-9.7947,9730.0],["2019-02-21",-9.8523,-9.8811,-9.7371,-9.8523,11170.0],["2019-02-22",-9.8811,-10.0252,-9.6795,-9.7083,29540.0],["2019-02-25",-9.7947,-9.9964,-9.6795,-9.7083,28690.0],["2019-02-26",-9.7947,-9.8235,-9.3914,-9.6507,22610.0],["2019-02-27",-9.6507,-9.6795,-8.9017,-8.9305,46330.0],["2019-02-28",-8.9017,-9.1609,-8.6136,-9.0745,30950.0],["2019-03-01",-9.1609,-9.2474,-8.9881,-9.1609,21120.0],["2019-03-04",-9.2185,-9.5354,-8.9881,-9.0745,17410.0],["2019-03-05",-9.1609,-9.1609,-8.5848,-8.6136,21890.0],["2019-03-06",-8.5848,-8.6712,-8.1815,-8.6424,38200.0],["2019-03-07",-8.6424,-8.844,-8.3255,-8.5848,25620.0],["2019-03-08",-8.6136,-8.844,-8.4983,-8.7288,13610.0],["2019-03-11",-8.7864,-9.1033,-8.5848,-9.0745,20380.0],["2019-03-12",-9.0745,-9.1033,-8.7288,-8.9881,22710.0],["2019-03-13",-8.2967,-8.5848,-7.6917,-7.8358,82660.0],["2019-03-14",-7.8646,-7.951,-7.4325,-7.5477,38590.0],["2019-03-15",-7.5189,-7.807,-7.346,-7.5477,82720.0],["2019-03-18",-7.5189,-7.6917,-7.0868,-7.1444,34680.0],["2019-03-19",-7.1732,-7.2884,-6.9715,-7.0579,61590.0],["2019-03-20",-7.202,-7.4613,-6.7987,-7.346,62850.0],["2019-03-21",-7.3748,-8.4695,-7.202,-8.0662,71050.0],["2019-03-22",-8.9305,-8.9881,-7.2308,-7.5189,50890.0],["2019-03-25",-7.4613,-7.6053,-7.202,-7.3748,20790.0],["2019-03-26",-7.4901,-7.4901,-7.202,-7.2308,22190.0],["2019-03-27",-7.2596,-7.3748,-7.0579,-7.202,34060.0],["2019-03-28",-7.202,-7.4325,-7.0579,-7.2596,26110.0],["2019-03-29",-7.3172,-7.346,-7.0003,-7.0579,22890.0],["2019-04-01",-7.1444,-7.2308,-6.9427,-7.0868,44260.0],["2019-04-02",-7.1156,-7.1732,-6.9139,-7.0579,37330.0],["2019-04-03",-7.0579,-7.1732,-6.8275,-6.8563,39850.0],["2019-04-04",-6.8563,-7.4613,-6.8275,-7.4036,39270.0],["2019-04-05",-7.4036,-7.4036,-7.0003,-7.202,26270.0],["2019-04-08",-7.1732,-7.2308,-6.8275,-6.9427,35100.0],["2019-04-09",-6.9139,-7.0003,-6.7411,-6.9139,27020.0],["2019-04-10",-6.9139,-6.9427,-6.6258,-6.7123,29110.0],["2019-04-11",-6.6834,-6.6834,-6.1937,-6.3377,54100.0],["2019-04-12",-6.3666,-6.9427,-6.3666,-6.6834,50300.0],["2019-04-15",-6.7699,-7.1732,-6.5682,-6.7411,105810.0],["2019-04-16",-6.7123,-6.7987,-6.2801,-6.5394,90100.0],["2019-04-17",-6.597,-6.9139,-6.4242,-6.7411,118550.0],["2019-04-18",-6.7411,-7.1732,-6.7123,-6.9139,41530.0],["2019-04-22",-6.9427,-7.0291,-6.6834,-6.6834,21770.0],["2019-04-23",-6.6834,-6.7123,-6.3666,-6.4242,46640.0],["2019-04-24",-6.453,-6.5682,-6.1937,-6.1937,37370.0],["2019-04-25",-6.1937,-6.2225,-5.9921,-6.0785,31830.0],["2019-04-26",-6.2801,-6.5682,-6.0785,-6.453,43010.0],["2019-04-29",-6.4818,-6.7411,-6.3666,-6.3666,37880.0],["2019-04-30",-6.4818,-6.5106,-5.9632,-6.1649,64090.0],["2019-05-01",-6.1649,-6.2513,-6.0209,-6.1649,25430.0],["2019-05-02",-6.1361,-6.453,-6.0785,-6.3377,25330.0],["2019-05-03",-6.3377,-6.8563,-6.3377,-6.7987,24720.0],["2019-05-06",-6.7411,-7.0868,-6.5394,-7.0003,28360.0],["2019-05-07",-7.0579,-7.202,-6.7411,-7.1444,32070.0],["2019-05-08",-7.346,-7.8358,-7.2596,-7.7781,50740.0],["2019-05-09",-7.951,-7.9798,-7.4901,-7.6341,25590.0],["2019-05-10",-7.6629,-8.095,-7.5189,-8.0086,32780.0],["2019-05-13",-7.951,-8.6136,-7.8358,-8.2967,61340.0],["2019-05-14",-8.3255,-8.6424,-8.0374,-8.3255,41650.0],["2019-05-15",-8.3543,-8.4407,-8.2103,-8.3543,33200.0],["2019-05-16",-8.3543,-8.3543,-8.1238,-8.2103,33510.0],["2019-05-17",-8.1526,-8.3831,-8.0662,-8.1815,27470.0],["2019-05-20",-8.1526,-8.2103,-7.7781,-7.8646,31550.0],["2019-05-21",-8.0662,-8.3831,-8.0086,-8.2103,99420.0],["2019-05-22",-8.2103,-8.2391,-7.9222,-8.0662,18930.0],["2019-05-23",-8.0374,-8.0662,-7.6917,-7.7493,27270.0],["2019-05-24",-7.7781,-7.7781,-7.3748,-7.6917,23040.0],["2019-05-28",-7.7493,-7.807,-7.4325,-7.4901,20060.0],["2019-05-29",-7.4325,-7.6053,-6.9139,-7.0579,32330.0],["2019-05-30",-7.0579,-7.2308,-6.9715,-7.0003,16350.0],["2019-05-31",-6.9427,-7.0003,-6.597,-6.6546,39130.0],["2019-06-03",-6.6834,-7.3172,-6.6546,-7.2884,28540.0],["2019-06-04",-7.4036,-7.7493,-7.2596,-7.6053,24450.0],["2019-06-05",-7.6341,-7.6629,-7.202,-7.2596,23580.0],["2019-06-06",-7.2596,-7.2596,-6.6546,-7.0291,24530.0],["2019-06-07",-7.0291,-7.0291,-6.6834,-6.7411,23570.0],["2019-06-10",-6.7699,-7.3748,-6.7699,-7.0579,64610.0],["2019-06-11",-7.1444,-7.1444,-6.7123,-6.7699,19750.0],["2019-06-12",-6.7411,-6.7699,-6.597,-6.6546,28220.0],["2019-06-13",-6.6258,-7.1156,-6.4818,-7.0579,27360.0],["2019-06-14",-7.0579,-7.1156,-6.7699,-6.9715,15770.0],["2019-06-17",-7.1732,-7.4036,-7.0868,-7.2596,31890.0],["2019-06-18",-7.346,-7.346,-7.0003,-7.0291,19360.0],["2019-06-19",-7.0579,-7.1156,-6.6258,-6.7699,30440.0],["2019-06-20",-6.8563,-6.8851,-6.4818,-6.8563,30110.0],["2019-06-21",-6.7987,-6.8851,-6.5106,-6.5106,50500.0],["2019-06-24",-6.4818,-6.8563,-6.453,-6.7411,31110.0],["2019-06-25",-6.7123,-7.202,-6.5394,-7.0003,31600.0],["2019-06-26",-7.0003,-7.202,-6.8275,-7.1732,25440.0],["2019-06-27",-7.1444,-7.3172,-7.0003,-7.0579,34420.0],["2019-06-28",-7.0291,-7.1156,-6.5682,-6.7987,443340.0],["2019-07-01",-6.8851,-6.9715,-6.5682,-6.6258,29190.0],["2019-07-02",-6.6546,-6.7411,-6.5394,-6.7411,19890.0],["2019-07-03",-6.7123,-6.8275,-6.6258,-6.7123,10060.0],["2019-07-05",-6.6546,-6.7411,-6.453,-6.4818,26420.0],["2019-07-08",-6.4818,-6.597,-6.3954,-6.5106,25440.0],["2019-07-09",-6.5106,-6.5106,-6.3954,-6.453,16880.0],["2019-07-10",-6.4818,-6.4818,-6.2801,-6.3377,19980.0],["2019-07-11",-6.3377,-7.0003,-6.3089,-6.9139,50270.0],["2019-07-12",-6.9139,-6.9139,-6.4818,-6.4818,21680.0],["2019-07-15",-6.4818,-6.5106,-6.1937,-6.2513,27770.0],["2019-07-16",-6.3089,-6.4818,-6.2801,-6.3377,13980.0],["2019-07-17",-6.3377,-6.3954,-5.9632,-6.1649,46630.0],["2019-07-18",-6.1361,-6.1937,-5.8192,-6.0497,38040.0],["2019-07-19",-6.0209,-6.1649,-5.7904,-5.8192,23690.0],["2019-07-22",-5.8192,-5.9344,-5.704,-5.7616,23650.0],["2019-07-23",-5.7904,-5.848,-5.5599,-5.7904,22180.0],["2019-07-24",-5.7904,-6.2513,-5.704,-5.9344,46540.0],["2019-07-25",-5.9344,-5.9632,-5.5887,-5.6752,28290.0],["2019-07-26",-5.6752,-5.7616,-5.4735,-5.704,25660.0],["2019-07-29",-5.704,-5.8192,-5.5599,-5.704,22150.0],["2019-07-30",-5.8768,-6.1361,-5.6464,-6.1073,14980.0],["2019-07-31",-6.1073,-6.5394,-6.0209,-6.2513,41860.0],["2019-08-01",-6.3377,-6.4242,-6.1361,-6.3089,26510.0],["2019-08-02",-6.3089,-6.3089,-6.0497,-6.1937,10400.0],["2019-08-05",-6.1073,-6.1937,-5.9632,-5.9921,7990.0],["2019-08-06",-6.0209,-6.0785,-5.6752,-5.848,13450.0],["2019-08-07",-5.7616,-5.9921,-5.6464,-5.8768,9140.0],["2019-08-08",-5.9344,-6.1649,-5.7904,-6.0209,12110.0],["2019-08-09",-6.597,-6.8563,-6.2225,-6.7699,37820.0],["2019-08-12",-6.9139,-6.9139,-6.453,-6.6834,18320.0],["2019-08-13",-6.6546,-6.8851,-6.3089,-6.4242,17230.0],["2019-08-14",-6.3377,-6.3377,-5.9921,-6.1649,12460.0],["2019-08-15",-6.1937,-6.1937,-5.848,-5.848,11060.0],["2019-08-16",-5.9056,-6.1937,-5.848,-6.1361,7600.0],["2019-08-19",-6.1937,-6.3666,-5.848,-6.2801,7160.0],["2019-08-20",-6.2801,-6.453,-5.8768,-5.9344,22610.0],["2019-08-21",-5.9632,-6.0497,-5.6752,-5.8192,20660.0],["2019-08-22",-5.8192,-5.8768,-5.6752,-5.7328,15840.0],["2019-08-23",-5.7328,-5.848,-5.5023,-5.6464,11930.0],["2019-08-26",-5.7616,-5.8192,-5.5887,-5.6752,8990.0],["2019-08-27",-5.6752,-5.7616,-5.5023,-5.5599,12750.0],["2019-08-28",-5.5311,-5.9344,-5.5311,-5.6752,16130.0],["2019-08-29",-5.7616,-5.7904,-5.5887,-5.7616,16660.0],["2019-08-30",-5.848,-5.848,-5.6752,-5.7616,7360.0],["2019-09-03",-5.7328,-5.9056,-5.6176,-5.8192,10000.0],["2019-09-04",-5.848,-5.9344,-5.6176,-5.704,9740.0],["2019-09-05",-5.7328,-5.8192,-5.6176,-5.7616,14850.0],["2019-09-06",-5.7328,-6.1361,-5.6176,-5.9921,15730.0],["2019-09-09",-5.9632,-5.9921,-5.7904,-5.8192,10430.0],["2019-09-10",-5.848,-5.9056,-5.704,-5.704,84540.0],["2019-09-11",-5.7328,-5.9921,-5.704,-5.7616,38040.0],["2019-09-12",-5.7616,-6.3954,-5.7328,-6.3666,25280.0],["2019-09-13",-6.3666,-6.7411,-6.3089,-6.7411,13160.0],["2019-09-16",-6.7123,-7.4036,-6.4818,-6.9715,56320.0],["2019-09-17",-7.0291,-7.202,-6.8563,-7.0291,31530.0],["2019-09-18",-7.0579,-7.202,-6.7987,-7.0003,30200.0],["2019-09-19",-6.9715,-7.1444,-6.8563,-7.0003,13040.0],["2019-09-20",-7.0003,-7.202,-6.9427,-6.9427,17480.0],["2019-09-23",-6.9139,-7.5477,-6.8563,-7.5189,22200.0],["2019-09-24",-7.5477,-7.6341,-7.1732,-7.2308,13000.0],["2019-09-25",-7.2884,-7.6053,-7.1444,-7.3172,8530.0],["2019-09-26",-7.3172,-7.346,-6.8563,-6.9427,16300.0],["2019-09-27",-6.9427,-7.2884,-6.9427,-7.0579,5440.0],["2019-09-30",-7.0868,-7.2308,-6.7699,-6.7699,9310.0],["2019-10-01",-6.7699,-6.9427,-6.1361,-6.2801,17290.0],["2019-10-02",-6.2225,-6.5106,-6.0497,-6.2513,13390.0],["2019-10-03",-6.2513,-6.453,-6.1937,-6.3666,5590.0],["2019-10-04",-6.3666,-6.4818,-6.0209,-6.2513,7990.0],["2019-10-07",-6.3377,-6.453,-6.0497,-6.0785,6260.0],["2019-10-08",-6.1073,-6.1937,-5.848,-5.9921,7360.0],["2019-10-09",-6.0209,-6.0497,-5.7328,-5.8768,16220.0],["2019-10-10",-5.9632,-6.2225,-5.8768,-6.1073,9230.0],["2019-10-11",-6.2225,-6.4818,-5.7616,-5.9056,15360.0],["2019-10-14",-5.9344,-6.2513,-5.7904,-6.2225,6130.0],["2019-10-15",-6.2801,-6.6258,-6.1937,-6.2513,13010.0],["2019-10-16",-6.3954,-6.453,-6.1937,-6.2513,6570.0],["2019-10-17",-6.3089,-6.3666,-6.1073,-6.2801,4290.0],["2019-10-18",-6.2801,-6.3954,-6.1073,-6.2513,5900.0],["2019-10-21",-6.3377,-6.6546,-6.1937,-6.2513,8130.0],["2019-10-22",-6.3089,-6.5682,-6.2225,-6.5682,4100.0],["2019-10-23",-6.5682,-7.0579,-6.3954,-7.0003,14630.0],["2019-10-24",-7.0579,-7.202,-6.9427,-7.1444,12750.0],["2019-10-25",-7.1444,-7.1444,-6.4818,-6.5394,16130.0],["2019-10-28",-6.597,-6.597,-6.3666,-6.453,5390.0],["2019-10-29",-6.453,-6.6258,-6.0497,-6.3377,15250.0],["2019-10-30",-6.5682,-7.0003,-6.5394,-6.7699,80240.0],["2019-10-31",-6.7699,-6.9715,-6.6258,-6.7987,13530.0],["2019-11-01",-6.7987,-7.0291,-6.7987,-6.9139,18140.0],["2019-11-04",-7.0003,-7.1444,-6.7123,-7.0291,12830.0],["2019-11-05",-7.0291,-7.1732,-6.9715,-7.0003,16550.0],["2019-11-06",-6.7699,-6.9715,-6.3954,-6.6258,22770.0],["2019-11-07",-6.6546,-6.7123,-6.3377,-6.5106,14940.0],["2019-11-08",-6.5106,-6.7411,-6.3377,-6.6834,9380.0],["2019-11-11",-6.5682,-6.8275,-6.4818,-6.5682,9690.0],["2019-11-12",-6.5682,-6.6258,-6.3954,-6.597,200200.0],["2019-11-13",-6.597,-6.6546,-6.3666,-6.3954,20470.0],["2019-11-14",-6.4818,-6.597,-6.1937,-6.2225,22570.0],["2019-11-15",-6.2801,-6.2801,-5.9632,-5.9921,17090.0],["2019-11-18",-5.9344,-6.0209,-5.8192,-5.848,30470.0],["2019-11-19",-5.8192,-6.0785,-5.6752,-5.8192,18980.0],["2019-11-20",-5.7904,-5.9344,-5.704,-5.704,19820.0],["2019-11-21",-5.7904,-5.8768,-5.6464,-5.7904,22410.0],["2019-11-22",-5.848,-5.9056,-5.7616,-5.7904,12250.0],["2019-11-25",-5.8192,-5.9056,-5.7616,-5.848,9430.0],["2019-11-26",-5.8192,-5.9344,-5.7904,-5.7904,12860.0],["2019-11-27",-5.7904,-6.1361,-5.7904,-5.9344,14880.0],["2019-11-29",-5.9056,-6.1937,-5.9056,-6.1649,3670.0],["2019-12-02",-6.1361,-6.1649,-5.9056,-5.9344,15300.0],["2019-12-03",-5.9632,-6.1361,-5.9056,-6.0497,8040.0],["2019-12-04",-6.0785,-6.2225,-5.9632,-5.9632,14900.0],["2019-12-05",-5.9632,-6.2513,-5.9632,-6.1649,9050.0],["2019-12-06",-6.2225,-6.3377,-6.0497,-6.1937,11770.0],["2019-12-09",-6.3377,-6.4818,-6.1649,-6.4242,17350.0],["2019-12-10",-6.4242,-6.6546,-6.3666,-6.6258,9500.0],["2019-12-11",-6.6258,-6.6546,-6.5682,-6.6258,9580.0],["2019-12-12",-6.6258,-6.7411,-6.3954,-6.6834,12210.0],["2019-12-13",-6.6258,-7.0003,-6.597,-6.9427,16290.0],["2019-12-16",-6.9139,-6.9715,-6.6546,-6.7411,19400.0],["2019-12-17",-6.7123,-7.0291,-6.6258,-7.0003,17910.0],["2019-12-18",-6.9715,-7.0003,-6.6546,-6.6834,4920.0],["2019-12-19",-6.6834,-6.7411,-6.4242,-6.5106,19870.0],["2019-12-20",-6.5106,-6.597,-6.2225,-6.3954,19720.0],["2019-12-23",-6.3954,-6.5394,-6.1361,-6.1937,29550.0],["2019-12-24",-6.1937,-6.4818,-6.1649,-6.4818,5680.0],["2019-12-26",-6.5394,-6.6258,-6.1361,-6.2225,9770.0],["2019-12-27",-6.1937,-6.3377,-6.0497,-6.0785,24450.0],["2019-12-30",-6.0497,-6.1361,-5.848,-6.0497,21450.0],["2019-12-31",-6.0209,-6.3377,-5.9632,-6.2513,30310.0],["2020-01-02",-6.2513,-6.3954,-6.1073,-6.3666,7580.0],["2020-01-03",-6.2225,-6.3377,-6.0209,-6.1649,12060.0],["2020-01-06",-6.0785,-6.1937,-6.0497,-6.1073,8450.0],["2020-01-07",-6.1361,-6.2513,-6.0785,-6.1073,4740.0],["2020-01-08",-6.1073,-6.1073,-5.8768,-5.8768,14160.0],["2020-01-09",-5.8768,-6.3089,-5.8768,-6.1649,105120.0],["2020-01-10",-6.1649,-6.6546,-6.0497,-6.597,175930.0],["2020-01-13",-6.6258,-6.7123,-6.4818,-6.597,21550.0],["2020-01-14",-6.6258,-6.6546,-6.4818,-6.5394,11560.0],["2020-01-15",-6.5394,-6.9139,-6.5106,-6.8275,174190.0],["2020-01-16",-6.8563,-7.4325,-6.7699,-7.4036,30760.0],["2020-01-17",-7.4325,-7.7781,-7.4325,-7.6917,21440.0],["2020-01-21",-7.6917,-7.6917,-7.0868,-7.1732,13160.0],["2020-01-22",-7.1732,-7.2884,-6.8563,-7.202,11910.0],["2020-01-23",-7.1444,-7.346,-6.9139,-7.202,17230.0],["2020-01-24",-7.202,-7.2596,-7.0579,-7.0868,14300.0],["2020-01-27",-6.9715,-7.2308,-6.9139,-7.1156,19950.0],["2020-01-28",-7.202,-8.2391,-7.202,-8.0374,202500.0],["2020-01-29",-8.0662,-8.3543,-7.8646,-8.0374,53040.0],["2020-01-30",-8.1238,-8.5848,-7.8934,-8.4983,50170.0],["2020-01-31",-8.8152,-9.7371,-8.8152,-9.5354,157930.0],["2020-02-03",-9.5354,-10.1404,-9.5354,-9.9387,107290.0],["2020-02-04",-10.0252,-10.3132,-9.7659,-10.2844,53760.0],["2020-02-05",-10.3421,-10.4285,-9.9099,-10.3997,34040.0],["2020-02-06",-10.3709,-10.3997,-9.449,-9.6219,46900.0],["2020-02-07",-9.6795,-10.3709,-9.5354,-10.0828,29720.0],["2020-02-10",-11.0623,-11.5232,-10.7454,-11.4944,121190.0],["2020-02-11",-11.5232,-11.7825,-11.2639,-11.4944,85720.0],["2020-02-12",-11.4944,-12.3874,-11.4944,-12.301,61770.0],["2020-02-13",-12.3586,-12.3586,-11.2927,-11.4079,45670.0],["2020-02-14",-11.4079,-11.8401,-11.3791,-11.5808,31040.0],["2020-02-18",-11.5808,-11.8113,-11.4944,-11.6096,31440.0],["2020-02-19",-11.6672,-12.2722,-11.5232,-12.0417,43290.0],["2020-02-20",-11.9841,-12.3586,-11.8401,-12.2434,18010.0],["2020-02-21",-12.2434,-12.4738,-12.0705,-12.2146,19290.0],["2020-02-24",-11.8113,-11.8113,-10.803,-11.696,50330.0],["2020-02-25",-11.8977,-11.9265,-11.0623,-11.4368,37030.0],["2020-02-26",-11.2351,-11.3215,-10.947,-11.1199,28340.0],["2020-02-27",-10.8606,-10.8606,-10.0252,-10.7166,57440.0],["2020-02-28",-10.3997,-11.0623,-10.198,-11.0046,37270.0],["2020-03-02",-11.0046,-11.8977,-10.947,-11.7825,26620.0],["2020-03-03",-11.8689,-12.157,-10.8318,-11.1775,18510.0],["2020-03-04",-11.1487,-11.9265,-11.0911,-11.7536,19310.0],["2020-03-05",-11.6672,-11.6672,-10.7166,-10.803,14880.0],["2020-03-06",-10.5437,-10.6013,-9.7947,-10.3132,32080.0],["2020-03-09",-9.9099,-10.3132,-8.1526,-8.2391,50800.0],["2020-03-10",-8.6712,-8.7288,-7.8646,-8.6712,59500.0],["2020-03-11",-8.2391,-8.6424,-7.951,-8.0662,38610.0],["2020-03-12",-7.7493,-7.7781,-6.7411,-7.2596,30930.0],["2020-03-13",-7.5477,-8.6424,-7.2308,-7.7205,37600.0],["2020-03-16",-7.1156,-7.202,-6.1073,-6.4818,46510.0],["2020-03-17",-7.2596,-7.2596,-5.9056,-6.9139,35030.0],["2020-03-18",-6.3666,-6.4818,-4.1483,-5.1854,93100.0],["2020-03-19",-5.1566,-5.1566,-4.3212,-4.3212,64860.0],["2020-03-20",-4.6669,-5.0126,-4.0043,-4.2348,88070.0],["2020-03-23",-4.1772,-4.2924,-3.7162,-3.8891,31940.0],["2020-03-24",-4.206,-4.8109,-4.0043,-4.2636,38780.0],["2020-03-25",-4.4652,-4.7533,-4.35,-4.4652,35010.0],["2020-03-26",-4.4652,-5.3295,-4.0043,-4.8109,44570.0],["2020-03-27",-4.7245,-4.7533,-4.206,-4.4364,34580.0],["2020-03-30",-4.4364,-4.4364,-4.0907,-4.2636,49680.0],["2020-03-31",-4.3788,-4.5805,-4.3212,-4.4652,41840.0],["2020-04-01",-4.206,-4.4652,-4.1772,-4.3212,20270.0],["2020-04-02",-4.2924,-4.3212,-3.745,-3.9179,42160.0],["2020-04-03",-3.9179,-4.2636,-3.745,-4.1772,29050.0],["2020-04-06",-4.3212,-5.243,-4.2636,-4.955,62130.0],["2020-04-07",-5.1854,-5.9056,-4.4652,-5.5887,93360.0],["2020-04-08",-5.8192,-5.9344,-5.2142,-5.7616,25970.0],["2020-04-09",-5.9056,-6.4818,-5.5311,-6.3666,29530.0],["2020-04-13",-6.4818,-6.7699,-5.848,-6.1073,21690.0],["2020-04-14",-6.3954,-6.8563,-6.2801,-6.597,27150.0],["2020-04-15",-6.453,-6.7411,-6.0497,-6.6834,19940.0],["2020-04-16",-6.7699,-6.8563,-6.3377,-6.5394,15740.0],["2020-04-17",-6.5106,-6.5394,-5.9344,-6.3954,28150.0],["2020-04-20",-6.1649,-7.0003,-6.1649,-6.8851,20820.0],["2020-04-21",-6.9427,-7.5477,-6.7699,-7.4613,25910.0],["2020-04-22",-7.8358,-8.0662,-6.8851,-7.0003,20900.0],["2020-04-23",-7.2308,-8.0374,-6.8563,-7.951,34970.0],["2020-04-24",-8.1526,-8.1815,-7.5765,-7.6629,17730.0],["2020-04-27",-7.4901,-7.8646,-7.2308,-7.346,15530.0],["2020-04-28",-7.346,-7.951,-7.2596,-7.3748,25830.0],["2020-04-29",-7.3748,-8.3543,-7.2308,-8.2103,30080.0],["2020-04-30",-8.2967,-8.2967,-7.5189,-7.7493,19970.0],["2020-05-01",-7.6053,-7.9798,-7.3172,-7.6341,28880.0],["2020-05-04",-7.4325,-8.0662,-7.4325,-7.7493,13980.0],["2020-05-05",-7.7781,-8.1815,-7.7781,-8.0662,19090.0],["2020-05-06",-8.2679,-8.8728,-8.0086,-8.5848,21950.0],["2020-05-07",-8.8152,-8.8152,-7.6917,-8.0662,24690.0],["2020-05-08",-8.4119,-8.8728,-8.0662,-8.8152,26460.0],["2020-05-11",-9.1321,-9.8811,-8.9881,-9.1609,56470.0],["2020-05-12",-9.2762,-10.0252,-8.9593,-9.1897,65860.0],["2020-05-13",-9.7947,-9.7947,-8.6136,-8.7,50740.0],["2020-05-14",28.2,28.2,23.0,24.0,64270.0],["2020-05-15",23.6,25.3,22.4,24.7,60020.0],["2020-05-18",26.0,26.1,24.1,25.3,29280.0],["2020-05-19",24.8,26.2,24.5,25.4,23930.0],["2020-05-20",25.2,27.0,25.2,26.5,16500.0],["2020-05-21",26.0,28.0,25.4,27.4,16590.0],["2020-05-22",27.7,27.7,26.6,27.7,10930.0],["2020-05-26",28.4,28.6,27.5,27.8,15860.0],["2020-05-27",28.3,29.5,26.9,28.7,22900.0],["2020-05-28",29.2,29.7,27.7,28.0,23530.0],["2020-05-29",28.1,28.2,26.1,26.4,35530.0],["2020-06-01",26.4,28.1,26.2,27.9,25110.0],["2020-06-02",27.6,29.5,27.6,29.3,63030.0],["2020-06-03",28.6,30.7,28.4,30.0,41890.0],["2020-06-04",29.9,31.0,29.7,30.6,27060.0],["2020-06-05",32.5,34.6,30.9,32.3,71420.0],["2020-06-08",32.9,37.0,32.9,36.2,57270.0],["2020-06-09",37.0,37.5,35.0,36.3,23590.0],["2020-06-10",36.0,38.8,34.3,37.1,33540.0],["2020-06-11",35.0,35.6,30.5,31.3,44130.0],["2020-06-12",32.2,35.0,32.0,32.8,30610.0],["2020-06-15",32.8,38.0,32.1,36.9,121650.0],["2020-06-16",38.5,40.0,36.8,37.3,140780.0],["2020-06-17",37.3,38.2,37.0,37.6,32750.0],["2020-06-18",39.0,40.0,35.3,36.4,64800.0],["2020-06-19",36.7,38.8,36.1,37.8,55360.0],["2020-06-22",39.0,39.4,35.2,38.5,60180.0],["2020-06-23",38.6,38.8,37.0,37.7,33010.0],["2020-06-24",37.4,37.6,33.3,33.7,57230.0],["2020-06-25",33.8,37.5,33.8,36.0,73770.0],["2020-06-26",35.0,35.2,32.2,32.6,501320.0],["2020-06-29",32.4,35.9,32.1,35.5,35040.0],["2020-06-30",34.8,35.1,32.3,33.4,71580.0],["2020-07-01",33.3,34.0,31.2,31.3,28460.0],["2020-07-02",31.7,33.0,31.3,32.1,27250.0],["2020-07-06",31.5,33.0,30.4,31.1,47690.0],["2020-07-07",30.9,31.2,28.7,29.0,44780.0],["2020-07-08",28.4,29.9,28.4,29.4,25860.0],["2020-07-09",29.8,29.8,27.0,27.4,36090.0],["2020-07-10",27.3,28.0,26.1,27.7,18940.0],["2020-07-13",28.0,28.9,26.9,27.3,45850.0],["2020-07-14",27.2,29.1,27.2,28.8,22940.0],["2020-07-15",29.9,30.8,28.6,30.5,26390.0],["2020-07-16",30.1,30.2,28.6,29.0,16790.0],["2020-07-17",28.4,29.6,28.0,28.7,19120.0],["2020-07-20",28.4,29.8,28.3,28.7,23710.0],["2020-07-21",29.4,30.5,29.1,30.1,25870.0],["2020-07-22",30.3,30.6,29.2,29.6,14440.0],["2020-07-23",29.5,30.3,28.1,28.2,18460.0],["2020-07-24",28.4,29.1,27.5,27.9,12930.0],["2020-07-27",27.7,28.1,27.4,27.6,11700.0],["2020-07-28",27.3,28.2,27.0,27.2,9420.0],["2020-07-29",26.7,28.7,26.7,28.7,13580.0],["2020-07-30",28.5,30.6,27.8,29.0,18590.0],["2020-07-31",28.9,29.3,26.6,27.1,20280.0],["2020-08-03",27.5,28.6,26.5,28.5,23780.0],["2020-08-04",29.3,29.4,28.6,29.3,12940.0],["2020-08-05",29.7,30.4,29.6,30.1,27680.0],["2020-08-06",30.0,30.0,28.3,29.0,13880.0],["2020-08-07",28.9,29.3,28.0,28.8,10660.0],["2020-08-10",28.9,31.5,28.9,30.7,57650.0],["2020-08-11",31.5,31.7,27.3,28.1,45540.0],["2020-08-12",28.2,28.8,27.4,27.6,51950.0],["2020-08-13",27.6,28.7,27.1,28.0,22070.0],["2020-08-14",27.8,28.3,27.2,27.7,14820.0],["2020-08-17",27.5,27.5,26.1,27.2,20440.0],["2020-08-18",27.5,27.5,26.0,26.3,14760.0],["2020-08-19",26.4,27.2,26.0,27.1,15000.0],["2020-08-20",26.7,28.3,26.5,28.2,18890.0],["2020-08-21",28.0,28.6,26.9,28.2,47410.0],["2020-08-24",28.7,28.7,25.9,27.2,36040.0],["2020-08-25",28.0,28.4,26.9,27.7,26340.0],["2020-08-26",27.7,27.7,26.4,27.0,14300.0],["2020-08-27",27.4,27.4,26.1,26.2,18570.0],["2020-08-28",26.7,26.7,25.2,26.2,22630.0],["2020-08-31",26.3,26.5,24.9,25.0,33470.0],["2020-09-01",24.7,25.5,24.1,25.2,29490.0],["2020-09-02",25.2,25.2,23.6,24.3,27940.0],["2020-09-03",24.3,24.4,22.2,23.6,31170.0],["2020-09-04",24.1,24.3,22.9,24.0,17610.0],["2020-09-08",23.7,23.7,22.7,22.7,11340.0],["2020-09-09",22.9,24.3,22.4,24.1,17990.0],["2020-09-10",24.0,25.1,23.1,24.7,23070.0],["2020-09-11",24.9,24.9,23.4,23.6,30260.0],["2020-09-14",23.9,25.6,23.4,25.3,26870.0],["2020-09-15",25.7,25.8,24.5,24.8,15310.0],["2020-09-16",24.5,25.2,24.0,24.6,18590.0],["2020-09-17",24.0,25.4,23.9,25.1,17190.0],["2020-09-18",25.5,25.5,23.8,25.1,120180.0],["2020-09-21",24.1,25.0,22.8,23.3,24160.0],["2020-09-22",23.6,24.2,23.0,23.9,24840.0],["2020-09-23",23.7,24.3,22.9,23.1,76450.0],["2020-09-24",23.1,23.7,22.6,23.4,22360.0],["2020-09-25",23.2,23.8,22.5,22.5,29790.0],["2020-09-28",22.8,24.4,22.6,24.0,21660.0],["2020-09-29",23.8,25.8,23.8,25.5,48710.0],["2020-09-30",25.4,26.8,23.9,24.2,64490.0],["2020-10-01",25.1,25.4,23.9,25.0,28760.0],["2020-10-02",24.1,25.5,24.1,25.0,44020.0],["2020-10-05",25.2,27.2,25.2,26.1,40730.0],["2020-10-06",26.5,27.0,24.6,24.7,18150.0],["2020-10-07",24.2,24.7,22.7,22.8,35940.0],["2020-10-08",22.9,24.2,22.8,23.5,20340.0],["2020-10-09",23.8,25.3,23.7,25.3,19610.0],["2020-10-12",25.4,25.9,23.6,24.2,19790.0],["2020-10-13",23.6,24.4,23.5,23.8,10660.0],["2020-10-14",24.0,24.1,22.5,23.7,47960.0],["2020-10-15",22.9,23.6,22.9,23.4,15360.0],["2020-10-16",23.0,23.3,22.5,22.6,32020.0],["2020-10-19",22.8,23.9,22.7,23.5,19780.0],["2020-10-20",23.7,24.2,23.5,23.9,9990.0],["2020-10-21",24.1,24.2,23.1,23.2,13780.0],["2020-10-22",23.4,24.2,22.9,22.9,10730.0],["2020-10-23",23.0,23.3,22.7,23.0,5690.0],["2020-10-26",22.9,23.9,21.8,23.7,31360.0],["2020-10-27",23.7,23.9,22.5,22.6,11950.0],["2020-10-28",22.2,22.7,21.9,22.6,11940.0],["2020-10-29",22.3,22.7,21.6,22.1,23720.0],["2020-10-30",22.0,22.1,21.0,21.5,21620.0],["2020-11-02",21.9,22.6,21.6,21.8,25690.0],["2020-11-03",22.0,23.3,21.9,22.6,15320.0],["2020-11-04",22.4,22.4,21.2,21.5,19820.0],["2020-11-05",21.7,23.3,21.5,22.7,60270.0],["2020-11-06",22.9,23.4,22.4,23.1,8180.0],["2020-11-09",23.5,24.5,23.3,23.8,40130.0],["2020-11-10",23.3,24.9,20.6,24.8,51600.0],["2020-11-11",24.8,25.0,23.3,24.2,17550.0],["2020-11-12",23.7,24.0,22.8,23.0,17930.0],["2020-11-13",23.4,23.7,23.0,23.1,13880.0],["2020-11-16",23.5,23.5,22.7,23.1,30430.0],["2020-11-17",22.7,23.7,22.7,23.6,33980.0],["2020-11-18",23.6,23.9,22.9,22.9,24000.0],["2020-11-19",22.9,23.3,22.7,23.0,14030.0],["2020-11-20",22.8,24.4,22.6,24.2,39850.0],["2020-11-23",24.4,25.3,23.5,24.7,57480.0],["2020-11-24",25.2,29.7,25.0,28.8,91730.0],["2020-11-25",28.8,30.5,27.8,30.2,49270.0],["2020-11-27",31.0,33.5,30.8,32.7,68720.0],["2020-11-30",33.3,34.9,32.5,33.5,54820.0],["2020-12-01",33.6,34.5,32.5,33.7,70060.0],["2020-12-02",33.7,35.2,32.5,34.8,168140.0],["2020-12-03",34.8,36.3,34.2,34.9,183970.0],["2020-12-04",38.0,38.7,33.1,34.6,169630.0],["2020-12-07",35.1,35.5,33.6,35.0,93140.0],["2020-12-08",34.8,35.3,34.4,35.2,46290.0],["2020-12-09",37.0,40.5,36.6,38.7,190750.0],["2020-12-10",38.1,38.7,36.1,36.9,86590.0],["2020-12-11",36.7,38.9,34.4,36.5,87490.0],["2020-12-14",36.3,38.8,35.4,36.3,81410.0],["2020-12-15",36.6,37.9,34.0,35.2,85390.0],["2020-12-16",35.2,35.6,33.7,34.2,69650.0],["2020-12-17",34.1,35.4,34.0,34.6,62140.0],["2020-12-18",34.6,35.0,31.1,31.7,140250.0],["2020-12-21",31.0,33.7,30.6,33.1,184420.0],["2020-12-22",35.0,35.1,31.3,33.2,219320.0],["2020-12-23",33.8,35.0,32.6,32.8,75420.0],["2020-12-24",33.3,38.0,32.4,36.8,187240.0],["2020-12-28",37.3,37.9,34.0,34.8,93380.0],["2020-12-29",34.6,35.0,33.0,34.4,65220.0],["2020-12-30",34.3,34.6,33.2,33.7,41160.0],["2020-12-31",33.9,34.7,30.2,32.6,225030.0],["2021-01-04",31.0,31.5,29.9,30.7,56910.0],["2021-01-05",30.3,31.4,30.0,30.9,44110.0],["2021-01-06",30.9,33.2,30.9,32.0,74980.0],["2021-01-07",32.6,33.0,32.0,32.6,35720.0],["2021-01-08",32.8,33.5,31.9,33.5,33610.0],["2021-01-11",33.2,33.7,32.3,32.5,22800.0],["2021-01-12",32.5,34.5,32.4,34.4,35240.0],["2021-01-13",34.4,36.5,33.6,34.7,47610.0],["2021-01-14",34.8,35.8,33.9,34.4,34910.0],["2021-01-15",34.2,34.9,32.9,34.8,27320.0],["2021-01-19",35.0,36.4,34.4,35.6,47580.0],["2021-01-20",35.4,35.8,34.5,35.5,31100.0],["2021-01-21",35.3,35.3,34.3,34.9,16410.0],["2021-01-22",34.6,36.6,34.3,36.6,98990.0],["2021-01-25",36.8,47.5,36.8,41.3,444060.0],["2021-01-26",41.5,42.6,38.2,40.1,101360.0],["2021-01-27",39.1,40.6,36.0,36.3,88260.0],["2021-01-28",36.7,37.4,35.0,35.6,42580.0],["2021-01-29",35.3,36.0,34.1,34.9,33690.0],["2021-02-01",35.0,36.9,34.2,36.7,36660.0],["2021-02-02",36.9,37.8,35.7,37.5,34460.0],["2021-02-03",38.9,39.6,37.8,38.8,61910.0],["2021-02-04",39.0,40.1,38.7,39.4,35710.0],["2021-02-05",39.7,40.0,37.8,38.9,33610.0],["2021-02-08",39.4,40.4,38.7,40.0,49050.0],["2021-02-09",40.8,41.4,38.7,38.9,35500.0],["2021-02-10",39.3,40.2,38.3,38.7,37610.0],["2021-02-11",38.8,39.3,37.8,39.0,18650.0],["2021-02-12",39.0,39.1,37.9,38.9,8740.0],["2021-02-16",39.5,40.2,38.4,39.4,41510.0],["2021-02-17",38.9,39.3,35.7,39.0,40130.0],["2021-02-18",38.1,39.5,36.7,38.4,31820.0],["2021-02-19",38.0,40.1,37.6,39.8,36730.0],["2021-02-22",39.8,41.0,39.2,39.5,57410.0],["2021-02-23",38.9,39.1,36.5,38.1,30720.0],["2021-02-24",38.0,39.9,37.8,38.6,52970.0],["2021-02-25",38.8,39.3,37.0,37.2,66610.0],["2021-02-26",37.3,37.7,34.2,35.0,46750.0],["2021-03-01",36.0,37.4,35.6,36.9,19130.0],["2021-03-02",37.0,37.5,36.3,36.8,29560.0],["2021-03-03",37.0,37.7,34.9,35.6,30040.0],["2021-03-04",35.4,35.6,32.5,34.4,48580.0],["2021-03-05",35.4,35.4,32.2,35.2,31940.0],["2021-03-08",35.2,35.6,34.1,35.0,23440.0],["2021-03-09",35.7,36.9,34.8,36.3,25950.0],["2021-03-10",36.8,38.1,36.0,38.0,35200.0],["2021-03-11",38.4,38.4,35.7,36.3,28750.0],["2021-03-12",36.6,39.4,36.4,37.4,48800.0],["2021-03-15",37.4,38.2,36.5,37.5,27640.0],["2021-03-16",37.4,37.7,35.5,35.8,58630.0],["2021-03-17",35.5,37.1,35.0,37.0,45530.0],["2021-03-18",37.0,38.0,36.2,37.3,69090.0],["2021-03-19",38.4,42.5,38.4,40.6,356990.0],["2021-03-22",41.1,42.3,39.6,41.0,104220.0],["2021-03-23",40.7,45.0,40.4,43.5,101580.0],["2021-03-24",43.0,45.0,40.5,40.5,52660.0],["2021-03-25",40.3,41.0,38.5,39.6,73810.0],["2021-03-26",39.6,41.2,39.1,39.7,23160.0],["2021-03-29",39.8,40.6,38.4,38.7,31190.0],["2021-03-30",38.9,39.8,38.4,38.7,53520.0],["2021-03-31",38.9,40.4,38.7,39.4,60300.0],["2021-04-01",39.5,40.1,38.8,40.0,34220.0],["2021-04-05",40.6,41.6,40.0,40.5,26910.0],["2021-04-06",40.1,40.9,39.0,39.7,16410.0],["2021-04-07",39.8,40.2,39.1,39.5,26230.0],["2021-04-08",39.8,39.9,38.5,39.9,32810.0],["2021-04-09",39.5,41.8,39.4,41.7,26520.0],["2021-04-12",42.2,43.3,40.6,42.4,50080.0],["2021-04-13",42.1,42.1,38.8,38.9,30040.0],["2021-04-14",39.3,39.7,38.9,38.9,21540.0],["2021-04-15",39.1,39.6,38.4,39.1,27320.0],["2021-04-16",39.4,39.4,38.0,38.6,88950.0],["2021-04-19",38.5,38.7,36.4,36.6,49680.0],["2021-04-20",36.9,37.0,34.0,36.9,97370.0],["2021-04-21",36.2,37.9,36.2,37.2,29590.0],["2021-04-22",37.6,37.6,36.8,37.1,22650.0],["2021-04-23",39.3,41.0,38.5,40.9,113660.0],["2021-04-26",40.8,44.1,40.8,42.1,109700.0],["2021-04-27",43.4,43.6,41.1,42.1,72530.0],["2021-04-28",43.2,43.2,41.8,42.1,50100.0],["2021-04-29",42.7,42.7,41.6,42.2,35720.0],["2021-04-30",42.1,42.3,41.8,42.0,32450.0],["2021-05-03",42.3,42.5,41.1,42.1,29400.0],["2021-05-04",42.0,42.5,40.7,42.3,50640.0],["2021-05-05",42.3,43.2,41.5,43.1,52070.0],["2021-05-06",43.0,43.4,41.1,41.2,37030.0],["2021-05-07",41.9,42.0,36.9,37.3,94820.0],["2021-05-10",36.8,37.7,36.5,37.1,46630.0],["2021-05-11",36.5,38.0,36.1,37.7,30630.0],["2021-05-12",37.1,38.5,37.1,37.6,36510.0],["2021-05-13",38.2,39.7,38.2,38.7,49640.0],["2021-05-14",38.7,40.1,38.5,40.0,24210.0],["2021-05-17",39.9,40.6,39.5,40.6,19540.0],["2021-05-18",40.5,41.0,39.7,40.6,30860.0],["2021-05-19",40.0,40.0,38.4,39.0,24690.0],["2021-05-20",39.0,39.9,38.7,39.6,12070.0],["2021-05-21",40.0,40.2,39.1,39.2,12270.0],["2021-05-24",40.4,42.4,39.7,41.2,36720.0],["2021-05-25",41.3,41.9,38.8,38.8,25130.0],["2021-05-26",39.7,40.4,39.0,40.2,25840.0],["2021-05-27",40.7,41.2,40.1,40.2,14660.0],["2021-05-28",40.9,41.0,39.7,40.0,9690.0],["2021-06-01",39.6,40.8,39.4,40.7,30780.0],["2021-06-02",41.8,42.5,40.9,41.9,39690.0],["2021-06-03",43.6,45.7,42.1,43.0,134520.0],["2021-06-04",45.0,46.4,42.6,43.1,104390.0],["2021-06-07",46.1,46.2,44.3,44.8,90310.0],["2021-06-08",44.8,45.0,42.5,44.8,49170.0],["2021-06-09",45.0,45.0,42.2,42.4,27560.0],["2021-06-10",42.2,42.2,40.6,41.0,30570.0],["2021-06-11",41.0,43.0,40.6,43.0,20580.0],["2021-06-14",43.9,44.2,42.1,42.5,21730.0],["2021-06-15",43.3,43.3,41.5,42.3,18980.0],["2021-06-16",42.5,42.7,40.3,40.9,24700.0],["2021-06-17",41.1,41.1,39.6,39.9,21520.0],["2021-06-18",39.1,40.2,38.5,39.4,38220.0],["2021-06-21",39.4,40.8,38.3,40.2,34160.0],["2021-06-22",41.6,42.5,40.0,40.2,38630.0],["2021-06-23",40.0,40.3,39.6,40.2,24730.0],["2021-06-24",40.5,42.3,40.1,41.6,31700.0],["2021-06-25",41.8,42.5,41.2,42.1,226160.0],["2021-06-28",41.9,41.9,39.5,40.0,36430.0],["2021-06-29",40.1,40.7,39.6,39.6,32690.0],["2021-06-30",39.5,40.5,39.1,39.8,26700.0],["2021-07-01",40.0,40.5,39.2,40.4,33400.0],["2021-07-02",40.5,41.0,39.8,39.8,19450.0],["2021-07-06",39.6,40.7,38.7,40.2,42320.0],["2021-07-07",39.7,40.0,38.6,39.1,40080.0],["2021-07-08",39.6,39.8,38.4,38.5,53540.0],["2021-07-09",38.6,39.4,38.4,38.7,15810.0],["2021-07-12",38.8,39.6,38.0,39.2,26860.0],["2021-07-13",39.0,39.0,38.0,38.0,14660.0],["2021-07-14",38.2,38.7,37.0,37.0,20970.0],["2021-07-15",37.2,37.6,35.9,36.6,15720.0],["2021-07-16",36.9,37.2,35.6,35.8,26930.0],["2021-07-19",35.0,35.1,33.3,34.4,50370.0],["2021-07-20",34.3,36.9,34.0,36.0,42860.0],["2021-07-21",36.4,37.7,36.4,37.2,18090.0],["2021-07-22",36.7,36.7,35.6,35.8,10260.0],["2021-07-23",35.9,36.0,34.7,35.1,19050.0],["2021-07-26",35.0,36.3,34.7,35.3,13700.0],["2021-07-27",35.2,35.3,34.1,35.2,65130.0],["2021-07-28",35.4,37.5,35.1,37.1,19130.0],["2021-07-29",37.5,37.6,36.5,37.2,16610.0],["2021-07-30",37.1,37.2,36.4,36.8,22550.0],["2021-08-02",36.5,37.4,35.8,36.5,16120.0],["2021-08-03",36.5,36.5,35.5,35.7,107200.0],["2021-08-04",35.2,36.5,35.0,36.4,27050.0],["2021-08-05",36.6,40.0,36.3,39.4,67950.0],["2021-08-06",39.8,39.8,37.5,38.7,39130.0],["2021-08-09",37.7,40.0,37.5,39.2,32570.0],["2021-08-10",39.2,39.4,38.0,38.1,12110.0],["2021-08-11",38.4,38.4,36.2,37.1,22090.0],["2021-08-12",36.9,38.7,36.9,38.4,13480.0],["2021-08-13",37.6,38.2,36.6,37.1,41990.0],["2021-08-16",36.8,36.8,35.3,35.3,52760.0],["2021-08-17",34.7,34.7,33.8,34.5,20970.0],["2021-08-18",34.5,36.2,34.5,35.2,16060.0],["2021-08-19",34.8,35.1,34.5,35.0,19210.0],["2021-08-20",34.5,35.6,34.5,35.0,37640.0],["2021-08-23",35.6,36.8,35.3,36.7,18010.0],["2021-08-24",36.9,39.5,36.1,39.0,43430.0],["2021-08-25",38.9,39.0,36.3,36.4,17850.0],["2021-08-26",36.3,36.7,35.0,35.4,26440.0],["2021-08-27",35.6,37.4,35.6,37.1,21900.0],["2021-08-30",37.2,37.6,36.3,37.2,13660.0],["2021-08-31",37.2,38.1,37.2,37.8,8530.0],["2021-09-01",37.7,37.7,35.3,36.5,26560.0],["2021-09-02",36.7,37.9,36.4,37.4,10330.0],["2021-09-03",37.0,37.5,36.0,36.3,24100.0],["2021-09-07",36.0,37.0,35.7,36.0,32290.0],["2021-09-08",35.8,36.6,35.7,36.3,19460.0],["2021-09-09",36.0,36.7,36.0,36.0,13120.0],["2021-09-10",36.0,37.0,35.5,36.0,38960.0],["2021-09-13",36.3,37.5,35.8,37.1,23160.0],["2021-09-14",37.4,37.4,36.0,36.1,14090.0],["2021-09-15",36.4,37.2,36.0,36.7,22190.0],["2021-09-16",36.9,37.0,35.8,36.6,19330.0],["2021-09-17",36.7,37.2,36.0,36.8,124920.0],["2021-09-20",35.5,38.5,32.1,37.4,34380.0],["2021-09-21",37.0,38.0,35.7,37.8,45200.0],["2021-09-22",37.0,38.9,36.7,37.6,51390.0],["2021-09-23",37.3,39.5,37.3,38.7,27040.0],["2021-09-24",38.5,40.9,38.5,40.5,29930.0],["2021-09-27",40.0,42.7,39.9,42.0,45080.0],["2021-09-28",41.9,42.6,40.7,42.5,30970.0],["2021-09-29",42.8,42.9,40.6,41.4,29080.0],["2021-09-30",41.4,41.4,40.2,41.0,30100.0],["2021-10-01",40.6,41.6,40.2,40.7,37090.0],["2021-10-04",40.2,41.0,39.1,39.3,21300.0],["2021-10-05",39.4,39.4,38.1,38.8,17980.0],["2021-10-06",38.5,38.9,37.6,38.5,11830.0],["2021-10-07",38.5,39.3,38.1,38.7,11510.0],["2021-10-08",38.4,38.7,37.5,37.9,13260.0],["2021-10-11",37.1,38.8,37.1,38.2,21200.0],["2021-10-12",37.9,39.1,37.7,38.7,11810.0],["2021-10-13",38.4,38.9,37.9,38.2,37110.0],["2021-10-14",38.5,39.5,38.1,38.7,9670.0],["2021-10-15",39.5,39.8,37.5,37.7,28250.0],["2021-10-18",37.1,38.0,37.0,37.2,18570.0],["2021-10-19",37.2,38.2,37.0,37.7,17700.0],["2021-10-20",38.6,38.6,37.3,38.2,13090.0],["2021-10-21",37.5,38.3,37.0,37.4,13290.0],["2021-10-22",37.0,37.6,37.0,37.6,10300.0],["2021-10-25",37.3,38.4,37.3,38.1,12090.0],["2021-10-26",37.7,38.4,37.0,37.4,16960.0],["2021-10-27",37.0,39.3,37.0,38.6,24100.0],["2021-10-28",38.4,40.0,38.1,38.8,11410.0],["2021-10-29",39.0,39.7,38.1,39.5,14460.0],["2021-11-01",39.6,41.7,39.1,41.5,24160.0],["2021-11-02",41.5,42.8,40.7,42.7,24510.0],["2021-11-03",42.2,45.0,42.2,44.0,45420.0],["2021-11-04",43.9,44.5,41.7,43.0,20830.0],["2021-11-05",42.9,47.3,42.6,45.5,65710.0],["2021-11-08",45.3,46.7,45.1,46.6,30700.0],["2021-11-09",46.6,48.3,45.7,46.6,19000.0],["2021-11-10",46.7,47.4,45.5,46.8,16230.0],["2021-11-11",46.8,47.4,45.6,46.3,17570.0],["2021-11-12",46.2,46.3,45.3,46.2,10790.0],["2021-11-15",47.8,47.8,44.3,45.5,20840.0],["2021-11-16",45.2,46.1,45.1,46.0,10090.0],["2021-11-17",45.6,46.7,44.2,45.4,13100.0],["2021-11-18",45.4,45.6,41.6,42.9,38190.0],["2021-11-19",42.4,43.4,42.4,42.8,19980.0],["2021-11-22",43.1,43.5,42.5,43.0,16030.0],["2021-11-23",42.8,43.4,42.3,43.4,14910.0],["2021-11-24",43.1,43.7,42.9,43.0,6660.0],["2021-11-26",42.5,42.9,38.5,39.5,29220.0],["2021-11-29",40.0,40.2,39.3,39.3,15200.0],["2021-11-30",38.6,39.5,38.0,38.1,32400.0],["2021-12-01",39.4,39.6,37.7,37.8,24730.0],["2021-12-02",37.5,39.1,37.5,38.6,22290.0],["2021-12-03",38.2,38.5,37.6,38.0,29450.0],["2021-12-06",37.9,39.0,37.6,37.8,15390.0],["2021-12-07",38.3,39.8,38.0,39.5,23450.0],["2021-12-08",39.5,39.9,38.6,38.7,21140.0],["2021-12-09",38.1,38.6,37.3,37.6,31470.0],["2021-12-10",38.1,38.3,37.6,37.6,18250.0],["2021-12-13",37.2,37.3,36.3,36.5,26950.0],["2021-12-14",36.2,36.7,35.9,36.0,22920.0],["2021-12-15",35.4,37.0,35.3,36.6,28940.0],["2021-12-16",36.9,37.2,35.5,36.1,22060.0],["2021-12-17",36.2,37.3,35.3,36.0,46040.0],["2021-12-20",35.3,36.1,35.1,36.0,21240.0],["2021-12-21",35.6,37.7,35.6,36.6,17100.0],["2021-12-22",36.5,37.2,36.4,37.2,8230.0],["2021-12-23",37.3,37.6,36.9,37.3,10450.0],["2021-12-27",37.0,37.5,36.4,37.3,29130.0],["2021-12-28",37.2,37.9,36.7,37.4,14230.0],["2021-12-29",37.4,37.9,36.7,37.4,16870.0],["2021-12-30",36.5,37.5,36.5,37.1,17640.0],["2021-12-31",37.0,37.5,36.9,37.0,25330.0],["2022-01-03",37.1,39.4,37.1,39.1,23080.0],["2022-01-04",39.2,39.4,38.0,38.1,12360.0],["2022-01-05",38.1,38.3,37.3,37.3,53680.0],["2022-01-06",37.4,38.2,36.8,37.7,12120.0],["2022-01-07",37.8,38.4,37.7,38.1,12970.0],["2022-01-10",37.7,37.9,37.2,37.9,15910.0],["2022-01-11",37.7,38.7,37.3,38.1,19670.0],["2022-01-12",40.3,42.4,39.8,40.6,63880.0],["2022-01-13",40.4,42.0,40.3,40.5,22850.0],["2022-01-14",40.4,40.9,40.1,40.6,13640.0],["2022-01-18",40.2,40.5,38.1,38.1,22240.0],["2022-01-19",38.4,38.4,37.8,38.1,26540.0],["2022-01-20",37.9,38.8,37.9,38.0,16520.0],["2022-01-21",37.7,38.6,37.2,37.8,40820.0],["2022-01-24",37.2,38.3,36.5,37.9,22940.0],["2022-01-25",37.0,37.8,36.7,37.4,23070.0],["2022-01-26",37.6,38.9,37.5,37.7,27230.0],["2022-01-27",38.1,38.4,37.1,37.1,24790.0],["2022-01-28",37.3,37.4,36.1,37.4,23860.0],["2022-01-31",36.9,39.3,36.9,39.3,14400.0],["2022-02-01",39.6,40.1,38.6,39.6,11880.0],["2022-02-02",39.7,39.9,37.6,38.2,8430.0],["2022-02-03",37.8,38.2,37.5,38.0,8300.0],["2022-02-04",37.6,38.2,37.1,37.9,9780.0],["2022-02-07",38.8,38.8,37.7,37.7,27690.0],["2022-02-08",37.6,38.5,37.3,37.6,19060.0],["2022-02-09",37.8,38.3,37.8,38.1,19020.0],["2022-02-10",37.3,38.4,37.3,38.0,27360.0],["2022-02-11",37.8,38.2,37.0,37.0,16050.0],["2022-02-14",36.9,37.3,36.7,37.1,19560.0],["2022-02-15",37.4,37.8,37.1,37.8,11760.0],["2022-02-16",37.5,38.9,37.5,38.5,9700.0],["2022-02-17",38.0,38.7,37.8,38.0,7530.0],["2022-02-18",37.4,38.6,37.4,38.1,10210.0],["2022-02-22",37.9,37.9,36.7,37.1,23540.0],["2022-02-23",37.3,37.3,34.4,34.5,20760.0],["2022-02-24",33.9,34.8,32.8,34.6,30830.0],["2022-02-25",34.9,34.9,33.6,33.8,19690.0],["2022-02-28",33.5,33.9,33.0,33.3,27110.0],["2022-03-01",33.3,33.6,32.2,32.5,20200.0],["2022-03-02",32.5,34.3,32.5,33.9,18080.0],["2022-03-03",34.3,35.2,34.0,34.6,20190.0],["2022-03-04",34.2,34.2,32.4,32.6,31650.0],["2022-03-07",32.7,32.8,31.0,31.9,21670.0],["2022-03-08",31.7,33.7,31.6,33.1,33570.0],["2022-03-09",33.5,35.5,33.5,35.2,23850.0],["2022-03-10",35.1,36.0,33.5,35.4,29700.0],["2022-03-11",35.3,37.0,35.3,35.8,15220.0],["2022-03-14",36.4,36.4,35.0,35.6,13090.0],["2022-03-15",36.1,36.2,35.0,35.8,11810.0],["2022-03-16",36.1,36.6,34.8,36.5,16280.0],["2022-03-17",36.0,37.2,36.0,37.0,6350.0],["2022-03-18",37.1,37.8,36.9,37.2,36490.0],["2022-03-21",37.5,38.1,37.0,38.0,20080.0],["2022-03-22",38.4,39.8,38.2,39.8,23760.0],["2022-03-23",39.3,39.3,38.0,38.3,20680.0],["2022-03-24",38.7,39.2,38.0,38.2,64230.0],["2022-03-25",38.5,38.5,37.5,37.9,18790.0],["2022-03-28",37.5,37.8,36.6,37.8,19270.0],["2022-03-29",38.6,38.9,37.6,37.9,16360.0],["2022-03-30",37.8,38.2,36.9,37.3,22210.0],["2022-03-31",37.1,38.2,35.9,36.9,20600.0],["2022-04-01",37.8,37.8,36.4,37.0,16150.0],["2022-04-04",37.0,37.0,36.4,36.6,12730.0],["2022-04-05",36.6,37.0,36.3,36.7,33850.0],["2022-04-06",36.4,37.2,35.9,36.7,19790.0],["2022-04-07",36.6,37.1,36.4,36.8,14630.0],["2022-04-08",36.6,37.4,36.4,36.9,10570.0],["2022-04-11",36.6,37.1,36.1,36.7,16480.0],["2022-04-12",37.2,37.6,35.7,35.8,10070.0],["2022-04-13",35.7,36.4,35.4,36.3,13090.0],["2022-04-14",36.5,36.8,36.5,36.5,11490.0],["2022-04-18",36.1,36.8,36.1,36.7,8280.0],["2022-04-19",36.7,37.5,36.7,37.3,61630.0],["2022-04-20",37.5,38.1,37.0,37.1,5690.0],["2022-04-21",37.0,37.1,34.2,34.6,14540.0],["2022-04-22",34.2,34.5,32.3,33.4,27370.0],["2022-04-25",32.5,33.0,31.8,32.5,29210.0],["2022-04-26",32.0,32.6,31.2,31.4,21170.0],["2022-04-27",31.2,31.7,30.1,30.6,22160.0],["2022-04-28",30.9,31.4,30.1,31.0,15310.0],["2022-04-29",30.6,31.3,30.1,30.3,14030.0],["2022-05-02",30.1,30.7,29.7,30.4,17520.0],["2022-05-03",30.5,31.6,29.9,31.2,10710.0],["2022-05-04",31.0,31.4,29.3,31.4,27970.0],["2022-05-05",30.7,31.7,29.4,29.9,24500.0],["2022-05-06",29.5,30.0,28.0,29.1,29870.0],["2022-05-09",28.7,28.7,26.1,26.9,67530.0],["2022-05-10",26.9,27.2,22.2,23.1,59460.0],["2022-05-11",25.1,26.6,24.2,24.8,64910.0],["2022-05-12",24.3,25.3,23.2,23.7,26670.0],["2022-05-13",23.5,24.7,23.3,24.1,42840.0],["2022-05-16",23.8,24.4,23.4,24.0,48540.0],["2022-05-17",24.5,25.1,23.9,24.2,19110.0],["2022-05-18",23.2,24.7,23.2,24.0,48640.0],["2022-05-19",24.4,24.7,23.6,23.9,49790.0],["2022-05-20",24.1,24.7,23.7,24.0,42710.0],["2022-05-23",24.1,24.3,23.5,23.5,29510.0],["2022-05-24",23.3,24.2,22.9,24.0,59590.0],["2022-05-25",23.9,24.4,22.9,24.0,35250.0],["2022-05-26",24.2,25.1,24.0,24.9,17050.0],["2022-05-27",25.1,25.5,24.4,25.0,33610.0],["2022-05-31",25.0,25.1,24.3,24.3,21090.0],["2022-06-01",24.6,24.9,23.9,24.0,37330.0],["2022-06-02",24.3,25.4,23.9,25.2,27150.0],["2022-06-03",24.7,25.9,24.2,25.7,23750.0],["2022-06-06",25.4,26.4,25.0,25.2,20770.0],["2022-06-07",24.8,27.9,24.8,27.5,49400.0],["2022-06-08",27.3,27.7,25.7,25.8,26030.0],["2022-06-09",25.4,25.7,24.9,25.4,36550.0],["2022-06-10",24.7,24.8,23.5,23.7,31220.0],["2022-06-13",22.8,23.5,21.3,22.1,37370.0],["2022-06-14",22.0,22.0,19.8,19.9,25940.0],["2022-06-15",20.1,20.6,18.9,20.3,62510.0],["2022-06-16",19.4,20.2,18.2,19.7,51870.0],["2022-06-17",19.5,19.5,18.7,18.7,33790.0],["2022-06-21",19.1,19.5,18.2,19.2,122470.0],["2022-06-22",19.0,20.3,18.9,19.5,60240.0],["2022-06-23",19.7,20.1,18.9,19.7,38510.0],["2022-06-24",19.6,21.7,19.5,20.7,548320.0],["2022-06-27",21.0,21.4,20.0,20.1,40690.0],["2022-06-28",20.3,20.7,19.0,19.1,39470.0],["2022-06-29",18.9,19.0,17.1,17.3,77790.0],["2022-06-30",17.2,17.8,16.5,17.3,27390.0],["2022-07-01",17.3,17.4,16.2,16.5,64410.0],["2022-07-05",16.4,16.4,15.4,16.0,39090.0],["2022-07-06",16.0,16.6,15.4,15.4,22430.0],["2022-07-07",15.6,16.6,15.6,15.8,23660.0],["2022-07-08",15.9,17.8,15.6,17.4,73060.0],["2022-07-11",17.3,17.5,17.0,17.3,35640.0],["2022-07-12",17.4,17.6,16.7,16.8,21690.0],["2022-07-13",16.8,17.2,16.3,17.2,19380.0],["2022-07-14",17.2,18.0,16.8,17.5,16840.0],["2022-07-15",17.6,18.7,17.4,18.0,21600.0],["2022-07-18",18.2,18.5,18.1,18.3,31150.0],["2022-07-19",18.4,19.3,18.4,18.9,9530.0],["2022-07-20",19.0,19.4,18.4,18.7,12280.0],["2022-07-21",18.9,19.0,18.2,18.6,15070.0],["2022-07-22",18.7,18.7,17.7,17.9,15560.0],["2022-07-25",17.9,18.1,17.5,17.7,8290.0],["2022-07-26",17.7,17.7,17.0,17.2,7670.0],["2022-07-27",17.1,18.0,17.1,17.9,12930.0],["2022-07-28",17.7,18.8,17.5,17.6,7880.0],["2022-07-29",17.6,18.6,17.4,18.0,15370.0],["2022-08-01",17.6,17.8,16.7,16.8,36140.0],["2022-08-02",16.8,17.4,16.5,17.0,12960.0],["2022-08-03",17.4,18.4,17.2,18.0,22880.0],["2022-08-04",19.3,19.3,16.3,17.1,22860.0],["2022-08-05",16.5,16.8,15.7,16.3,28350.0],["2022-08-08",16.3,17.0,16.2,16.4,10030.0],["2022-08-09",16.6,16.6,15.4,15.9,14090.0],["2022-08-10",16.0,16.7,15.9,16.3,15750.0],["2022-08-11",16.2,17.0,16.0,16.2,13570.0],["2022-08-12",16.2,16.7,16.2,16.4,7560.0],["2022-08-15",16.5,17.0,16.3,16.7,2860.0],["2022-08-16",16.8,17.0,16.3,16.7,10540.0],["2022-08-17",16.3,16.7,16.1,16.6,5150.0],["2022-08-18",16.4,16.8,16.2,16.5,3910.0],["2022-08-19",16.1,16.6,15.6,15.9,18020.0],["2022-08-22",15.3,15.9,15.3,15.6,7040.0],["2022-08-23",15.8,15.8,15.5,15.5,5230.0],["2022-08-24",15.6,16.0,15.6,15.6,7380.0],["2022-08-25",16.0,16.1,15.7,16.0,7210.0],["2022-08-26",16.3,16.3,15.3,15.3,8140.0],["2022-08-29",15.2,15.7,15.2,15.4,10650.0],["2022-08-30",15.2,15.7,15.0,15.3,7120.0],["2022-08-31",15.3,15.6,15.2,15.3,19820.0],["2022-09-01",15.2,15.7,15.1,15.5,47230.0],["2022-09-02",15.6,15.9,15.4,15.5,3610.0],["2022-09-06",15.3,15.6,15.1,15.5,21580.0],["2022-09-07",15.3,15.4,15.1,15.2,6190.0],["2022-09-08",15.2,15.3,14.5,14.6,8810.0],["2022-09-09",14.6,14.8,14.3,14.5,14230.0],["2022-09-12",14.6,15.0,14.2,14.6,26350.0],["2022-09-13",14.5,14.9,14.3,14.5,7230.0],["2022-09-14",14.8,14.8,14.2,14.2,8290.0],["2022-09-15",14.2,14.8,14.0,14.3,14540.0],["2022-09-16",14.2,14.7,13.9,14.0,7630.0],["2022-09-19",14.2,14.4,12.9,13.1,18550.0],["2022-09-20",13.0,13.2,12.2,12.5,11480.0],["2022-09-21",12.4,12.4,10.4,10.9,27730.0],["2022-09-22",10.7,11.0,9.4,9.9,68900.0],["2022-09-23",9.8,9.8,8.1,8.7,42610.0],["2022-09-26",8.7,8.7,8.0,8.2,13490.0],["2022-09-27",8.1,8.5,8.1,8.2,4760.0],["2022-09-28",8.4,8.4,8.0,8.0,7350.0],["2022-09-29",7.7,8.0,7.1,7.2,18180.0],["2022-09-30",7.1,7.8,7.0,7.0,18800.0],["2022-10-03",7.2,7.6,6.9,7.5,9360.0],["2022-10-04",7.8,9.2,7.8,7.9,22980.0],["2022-10-05",7.9,8.2,7.7,8.1,11590.0],["2022-10-06",8.2,11.6,8.1,9.1,258860.0],["2022-10-07",8.5,8.9,7.0,7.3,63660.0],["2022-10-10",7.1,7.4,6.9,6.9,15800.0],["2022-10-11",6.7,7.0,6.4,6.7,13810.0],["2022-10-12",6.8,7.0,6.6,6.7,13150.0],["2022-10-13",6.8,7.7,6.7,7.4,16700.0],["2022-10-14",7.6,7.6,7.3,7.5,1590.0],["2022-10-17",7.5,7.6,7.2,7.4,15150.0],["2022-10-18",7.2,8.3,6.6,7.9,24820.0],["2022-10-19",7.6,8.3,7.3,7.4,6900.0],["2022-10-20",7.8,8.0,7.6,7.8,7410.0],["2022-10-21",7.9,8.2,7.7,7.7,10760.0],["2022-10-24",8.0,8.2,7.7,8.1,16140.0],["2022-10-25",8.2,8.3,7.9,8.2,11170.0],["2022-10-26",7.9,8.3,7.9,8.0,3240.0],["2022-10-27",7.9,8.2,7.4,7.7,8030.0],["2022-10-28",7.5,7.9,7.5,7.7,4950.0],["2022-10-31",8.0,8.0,7.3,7.4,9680.0],["2022-11-01",7.5,7.8,7.1,7.6,15160.0],["2022-11-02",7.6,8.1,7.3,8.0,43550.0],["2022-11-03",8.2,8.3,7.6,7.9,89150.0],["2022-11-04",8.3,8.3,7.5,8.0,59020.0],["2022-11-07",8.4,8.5,8.1,8.2,29910.0],["2022-11-08",8.2,8.4,8.0,8.2,26730.0],["2022-11-09",8.0,8.5,7.6,8.1,14330.0],["2022-11-10",8.1,8.2,8.0,8.0,48490.0],["2022-11-11",8.0,9.0,8.0,9.0,33070.0],["2022-11-14",9.0,9.7,8.8,9.5,25520.0],["2022-11-15",9.6,10.4,9.5,10.0,66730.0],["2022-11-16",10.0,10.6,10.0,10.4,27290.0],["2022-11-17",10.4,10.5,9.9,10.4,10160.0],["2022-11-18",10.4,10.6,10.3,10.4,9350.0],["2022-11-21",10.4,10.9,10.3,10.6,24380.0],["2022-11-22",10.6,11.0,10.2,10.2,21190.0],["2022-11-23",10.2,11.3,10.2,11.0,23710.0],["2022-11-25",11.0,12.2,11.0,11.9,13180.0],["2022-11-28",11.8,12.2,11.6,12.0,7500.0],["2022-11-29",12.0,12.0,11.0,11.3,6410.0],["2022-11-30",11.1,12.1,10.3,12.0,19480.0],["2022-12-01",12.4,12.4,11.9,12.1,53770.0],["2022-12-02",12.0,14.2,12.0,14.2,55000.0],["2022-12-05",14.0,14.8,13.9,14.6,86000.0],["2022-12-06",14.3,14.9,14.3,14.5,15190.0],["2022-12-07",14.5,14.9,14.2,14.8,13950.0],["2022-12-08",15.0,15.5,13.3,13.7,219070.0],["2022-12-09",13.7,14.0,13.1,13.5,22500.0],["2022-12-12",13.5,15.2,13.5,15.0,55350.0],["2022-12-13",15.5,15.6,14.7,15.6,70320.0],["2022-12-14",15.6,15.8,15.2,15.3,35220.0],["2022-12-15",15.3,15.3,14.4,14.4,15930.0],["2022-12-16",14.3,14.7,12.9,14.7,16480.0],["2022-12-19",14.4,14.4,13.3,13.7,10730.0],["2022-12-20",13.7,14.0,13.4,13.4,8350.0],["2022-12-21",13.8,14.4,13.3,14.1,13740.0],["2022-12-22",14.2,14.2,13.4,14.0,32560.0],["2022-12-23",14.0,14.4,13.9,14.2,24320.0],["2022-12-27",13.8,14.4,13.4,14.3,313260.0],["2022-12-28",13.9,14.5,12.7,13.2,51630.0],["2022-12-29",13.2,13.7,12.6,12.6,33150.0],["2022-12-30",12.8,19.0,12.7,18.7,549870.0],["2023-01-03",19.6,21.5,18.4,21.5,257500.0],["2023-01-04",21.5,25.3,21.1,24.6,141060.0],["2023-01-05",24.9,24.9,21.1,22.3,57330.0],["2023-01-06",22.7,23.6,22.4,23.5,42070.0],["2023-01-09",24.1,24.1,22.6,23.4,29120.0],["2023-01-10",23.2,24.5,23.1,24.0,22250.0],["2023-01-11",24.5,25.8,24.3,25.3,33090.0],["2023-01-12",25.1,25.9,24.0,25.3,29190.0],["2023-01-13",25.4,26.2,25.4,26.0,41680.0],["2023-01-17",25.9,26.4,25.6,26.1,10990.0],["2023-01-18",26.2,26.5,25.1,25.4,18350.0],["2023-01-19",25.1,25.7,23.9,24.5,23420.0],["2023-01-20",24.7,26.3,24.1,25.9,31760.0],["2023-01-23",25.9,27.1,25.6,26.7,24480.0],["2023-01-24",26.5,29.0,26.2,27.4,80780.0],["2023-01-25",28.1,30.1,27.6,29.4,109900.0],["2023-01-26",29.8,31.2,29.1,29.8,52790.0],["2023-01-27",30.3,32.9,29.4,32.7,75700.0],["2023-01-30",33.7,33.7,28.5,30.3,77630.0],["2023-01-31",30.3,31.9,30.3,31.5,34820.0],["2023-02-01",31.3,32.7,30.8,32.3,18560.0],["2023-02-02",32.8,33.0,31.2,32.0,16570.0],["2023-02-03",31.5,32.7,31.5,32.1,9950.0],["2023-02-06",31.8,32.3,30.2,30.5,24920.0],["2023-02-07",30.3,31.9,30.3,31.5,14960.0],["2023-02-08",31.1,31.9,30.4,31.4,17120.0],["2023-02-09",31.7,32.5,30.3,30.5,19400.0],["2023-02-10",30.1,30.2,29.0,29.3,28890.0],["2023-02-13",29.0,29.1,26.8,28.7,53210.0],["2023-02-14",28.4,30.6,28.4,29.9,24290.0],["2023-02-15",29.9,31.5,29.0,31.5,27720.0],["2023-02-16",31.0,31.0,29.0,29.5,58080.0],["2023-02-17",29.2,30.5,29.2,30.0,13850.0],["2023-02-21",29.4,30.0,29.1,29.7,28360.0],["2023-02-22",29.7,30.2,29.1,29.1,15370.0],["2023-02-23",29.4,29.5,29.1,29.3,8370.0],["2023-02-24",29.0,29.4,28.5,28.7,20670.0],["2023-02-27",29.2,30.3,28.8,30.0,26540.0],["2023-02-28",29.5,30.2,29.3,29.6,17260.0],["2023-03-01",29.7,30.2,28.8,29.6,36750.0],["2023-03-02",29.5,33.6,29.5,33.3,71130.0],["2023-03-03",33.7,34.9,32.9,34.2,32210.0],["2023-03-06",34.3,35.3,32.8,33.3,25350.0],["2023-03-07",33.3,34.0,31.7,32.3,14400.0],["2023-03-08",32.8,34.4,32.4,34.2,27360.0],["2023-03-09",34.5,35.2,33.8,34.4,31920.0],["2023-03-10",34.1,34.1,30.8,31.3,49050.0],["2023-03-13",30.3,30.4,29.1,29.6,30120.0],["2023-03-14",30.5,31.7,29.6,29.7,32120.0],["2023-03-15",29.0,32.0,29.0,29.3,39030.0],["2023-03-16",29.3,31.5,28.8,31.4,34230.0],["2023-03-17",31.0,31.3,29.8,30.1,47010.0],["2023-03-20",30.6,31.0,29.7,30.7,21220.0],["2023-03-21",31.0,31.7,30.2,30.5,23770.0],["2023-03-22",30.5,30.9,29.7,29.9,29810.0],["2023-03-23",30.2,30.2,28.4,29.6,36800.0],["2023-03-24",29.2,30.5,28.7,30.0,49190.0],["2023-03-27",30.3,30.3,29.2,29.7,14910.0],["2023-03-28",29.7,30.5,29.3,29.6,12950.0],["2023-03-29",29.8,30.2,28.7,28.8,28880.0],["2023-03-30",29.8,29.9,28.7,29.1,31850.0],["2023-03-31",29.2,30.0,29.0,29.7,23170.0],["2023-04-03",30.0,30.1,29.2,30.0,34120.0],["2023-04-04",29.7,29.7,28.7,29.2,24830.0],["2023-04-05",29.0,29.7,28.6,29.0,28860.0],["2023-04-06",29.0,29.8,28.9,29.3,35370.0],["2023-04-10",29.4,31.0,29.1,30.3,54280.0],["2023-04-11",30.1,30.6,29.6,29.8,25430.0],["2023-04-12",29.8,30.6,29.6,29.8,17500.0],["2023-04-13",29.9,30.7,29.1,29.5,21100.0],["2023-04-14",29.7,29.9,29.1,29.3,15840.0],["2023-04-17",29.6,29.9,29.3,29.7,20350.0],["2023-04-18",29.8,30.0,29.5,29.5,14600.0],["2023-04-19",29.1,29.7,29.1,29.6,11220.0],["2023-04-20",29.1,30.1,29.1,29.4,7170.0],["2023-04-21",29.4,29.5,28.9,29.2,17210.0],["2023-04-24",29.5,29.5,28.8,29.5,16770.0],["2023-04-25",28.8,29.1,28.2,28.3,53060.0],["2023-04-26",28.0,29.2,28.0,28.4,19400.0],["2023-04-27",28.5,29.6,28.5,28.6,17190.0],["2023-04-28",28.4,29.5,28.4,28.6,19960.0],["2023-05-01",28.6,28.7,27.8,28.0,17450.0],["2023-05-02",27.9,28.1,27.3,27.9,25520.0],["2023-05-03",27.9,28.1,26.8,26.9,36450.0],["2023-05-04",26.4,27.4,25.6,26.8,25620.0],["2023-05-05",27.0,27.5,26.6,26.9,6510.0],["2023-05-08",27.2,27.5,26.5,27.2,11900.0],["2023-05-09",27.2,27.3,26.2,26.4,19560.0],["2023-05-10",26.9,28.4,26.4,27.3,36760.0],["2023-05-11",26.0,27.1,17.8,20.1,243420.0],["2023-05-12",20.7,21.4,16.3,17.2,195700.0],["2023-05-15",17.2,19.6,15.6,16.1,340430.0],["2023-05-16",16.0,16.4,14.2,14.3,81460.0],["2023-05-17",14.1,16.2,14.0,15.5,47700.0],["2023-05-18",15.4,16.4,15.1,16.4,39460.0],["2023-05-19",16.2,17.0,15.8,15.8,87390.0],["2023-05-22",15.4,15.7,14.3,14.5,110700.0],["2023-05-23",14.6,15.6,14.2,14.3,43280.0],["2023-05-24",15.5,15.6,13.2,13.5,44580.0],["2023-05-25",13.6,14.1,12.5,12.8,35730.0],["2023-05-26",13.2,13.7,12.6,13.2,37770.0],["2023-05-30",13.7,13.7,12.6,12.9,13960.0],["2023-05-31",12.6,13.0,12.4,13.0,22960.0],["2023-06-01",13.5,13.7,12.7,13.3,16280.0],["2023-06-02",13.4,14.4,13.4,14.2,19010.0],["2023-06-05",14.1,14.3,13.1,13.3,12170.0],["2023-06-06",13.1,14.0,12.9,13.8,16970.0],["2023-06-07",13.7,14.7,13.7,14.5,13660.0],["2023-06-08",14.2,15.9,14.0,15.4,51960.0],["2023-06-09",15.2,16.0,15.2,15.5,32470.0],["2023-06-12",17.7,20.2,16.6,19.7,111210.0],["2023-06-13",18.7,20.5,18.5,19.7,29000.0],["2023-06-14",19.3,20.1,18.8,18.8,22770.0],["2023-06-15",19.2,19.9,18.8,19.4,21990.0],["2023-06-16",19.2,20.0,14.6,14.6,106360.0],["2023-06-20",15.1,15.9,14.7,15.2,41030.0],["2023-06-21",15.5,16.1,14.8,15.8,44510.0],["2023-06-22",15.6,17.1,15.3,16.9,56560.0],["2023-06-23",16.9,18.8,16.9,17.5,523150.0],["2023-06-26",17.9,18.1,16.8,17.5,37340.0],["2023-06-27",17.4,18.0,17.0,17.5,17750.0],["2023-06-28",17.2,18.8,17.2,18.8,41170.0],["2023-06-29",18.4,19.4,17.2,17.4,34180.0],["2023-06-30",17.4,17.7,17.2,17.5,20010.0],["2023-07-03",17.6,18.3,17.5,18.2,18790.0],["2023-07-05",18.3,18.4,17.0,17.6,39660.0],["2023-07-06",17.4,17.8,16.8,17.2,21080.0],["2023-07-07",17.5,17.9,17.3,17.8,39690.0],["2023-07-10",17.6,18.9,17.6,18.6,19830.0],["2023-07-11",18.5,18.8,18.2,18.7,14730.0],["2023-07-12",19.1,19.6,18.4,19.2,20390.0],["2023-07-13",19.5,19.5,18.5,18.9,14830.0],["2023-07-14",19.0,19.0,18.0,18.4,10300.0],["2023-07-17",18.1,18.7,18.1,18.4,8340.0],["2023-07-18",18.5,18.5,17.9,18.1,13420.0],["2023-07-19",18.1,18.4,17.8,17.9,8510.0],["2023-07-20",18.0,18.0,17.5,17.6,17120.0],["2023-07-21",18.0,18.0,17.4,17.5,7860.0],["2023-07-24",17.8,18.0,17.2,17.4,10640.0],["2023-07-25",17.2,17.8,17.2,17.5,4590.0],["2023-07-26",17.4,17.7,17.3,17.4,6440.0],["2023-07-27",17.4,17.8,17.2,17.6,16530.0],["2023-07-28",15.5,16.6,14.7,16.0,57110.0],["2023-07-31",15.8,16.5,15.8,16.5,7630.0],["2023-08-01",16.9,16.9,16.3,16.5,9840.0],["2023-08-02",16.0,16.5,15.7,15.8,6780.0],["2023-08-03",15.7,15.7,15.2,15.7,19030.0],["2023-08-04",15.6,15.9,15.4,15.5,7190.0],["2023-08-07",15.5,15.5,15.0,15.0,12070.0],["2023-08-08",15.0,16.1,14.6,16.0,17890.0],["2023-08-09",15.8,17.0,15.5,16.8,10590.0],["2023-08-10",16.8,18.4,15.9,18.1,16460.0],["2023-08-11",18.3,18.7,17.5,17.6,20230.0],["2023-08-14",17.2,17.6,16.8,17.4,13040.0],["2023-08-15",17.0,17.3,16.5,16.9,9240.0],["2023-08-16",17.2,17.2,16.5,16.6,5980.0],["2023-08-17",16.5,16.9,16.1,16.2,5080.0],["2023-08-18",16.1,16.3,15.7,15.9,9970.0],["2023-08-21",15.9,17.0,15.7,16.8,7920.0],["2023-08-22",16.4,19.0,16.4,17.8,41100.0],["2023-08-23",17.9,17.9,16.8,16.9,13340.0],["2023-08-24",16.9,17.1,15.3,15.9,25780.0],["2023-08-25",15.9,15.9,15.1,15.4,13280.0],["2023-08-28",15.4,16.1,15.3,15.8,10950.0],["2023-08-29",15.5,16.7,15.5,16.3,7610.0],["2023-08-30",16.0,16.8,16.0,16.5,5550.0],["2023-08-31",16.7,16.7,15.9,16.0,7710.0],["2023-09-01",16.4,17.1,16.0,16.6,13620.0],["2023-09-05",16.6,16.7,15.5,15.5,12120.0],["2023-09-06",16.2,16.2,15.5,15.8,10210.0],["2023-09-07",15.7,16.7,15.5,15.7,48850.0],["2023-09-08",15.7,15.9,14.7,14.7,12140.0],["2023-09-11",14.5,15.4,14.5,15.1,19560.0],["2023-09-12",14.8,16.0,14.8,15.6,13400.0],["2023-09-13",15.7,15.7,14.5,14.7,17440.0],["2023-09-14",14.7,16.1,14.7,16.1,12090.0],["2023-09-15",16.1,17.4,16.1,17.3,107110.0],["2023-09-18",17.3,17.3,15.6,16.1,16150.0],["2023-09-19",15.8,16.2,15.3,15.9,8570.0],["2023-09-20",16.0,16.4,15.7,16.3,15650.0],["2023-09-21",15.8,16.2,15.2,15.4,15980.0],["2023-09-22",15.4,15.8,15.1,15.6,14730.0],["2023-09-25",15.6,16.2,15.3,15.7,12180.0],["2023-09-26",15.7,16.2,15.5,15.8,32320.0],["2023-09-27",16.0,16.7,15.7,16.5,11980.0],["2023-09-28",16.5,16.9,16.3,16.4,8530.0],["2023-09-29",16.5,16.5,16.1,16.2,11550.0],["2023-10-02",16.4,16.6,15.2,15.3,10600.0],["2023-10-03",15.3,16.1,15.2,16.0,18200.0],["2023-10-04",16.1,16.4,15.3,15.3,11150.0],["2023-10-05",15.3,15.6,15.1,15.1,14520.0],["2023-10-06",15.0,15.4,14.9,14.9,9400.0],["2023-10-09",14.7,14.9,14.0,14.2,13870.0],["2023-10-10",14.2,15.4,14.2,15.1,12360.0],["2023-10-11",15.0,15.6,15.0,15.3,10110.0],["2023-10-12",15.5,15.5,15.0,15.4,13050.0],["2023-10-13",15.5,15.5,14.2,14.4,15690.0],["2023-10-16",14.2,15.1,13.5,14.1,14960.0],["2023-10-17",14.0,15.3,14.0,14.6,11930.0],["2023-10-18",14.2,14.5,13.4,13.6,20590.0],["2023-10-19",13.5,13.9,13.2,13.7,24300.0],["2023-10-20",13.9,13.9,12.8,13.6,25710.0],["2023-10-23",13.2,13.9,12.7,12.8,11410.0],["2023-10-24",13.3,13.6,13.0,13.5,13680.0],["2023-10-25",13.2,13.5,12.2,12.4,9630.0],["2023-10-26",12.7,12.7,12.1,12.6,18120.0],["2023-10-27",12.7,13.2,12.7,12.9,5790.0],["2023-10-30",13.0,13.7,12.2,12.6,14720.0],["2023-10-31",12.3,12.5,11.3,12.2,14750.0],["2023-11-01",12.4,12.5,11.6,11.7,7750.0],["2023-11-02",11.6,12.3,11.5,11.7,10780.0],["2023-11-03",12.3,12.3,11.2,11.9,19010.0],["2023-11-06",11.7,11.9,10.8,10.8,12440.0],["2023-11-07",10.5,12.0,10.5,11.8,9330.0],["2023-11-08",11.5,11.9,10.1,11.0,17050.0],["2023-11-09",11.1,11.1,10.3,10.7,12090.0],["2023-11-10",10.3,12.2,10.2,11.4,25480.0],["2023-11-13",11.3,11.3,10.3,10.4,9410.0],["2023-11-14",10.9,11.0,10.3,10.8,17110.0],["2023-11-15",10.4,11.2,10.3,11.1,18730.0],["2023-11-16",11.2,11.5,10.5,10.7,10680.0],["2023-11-17",10.7,10.9,10.1,10.4,11320.0],["2023-11-20",10.4,10.4,9.7,10.1,18360.0],["2023-11-21",10.2,10.7,9.8,10.5,9850.0],["2023-11-22",10.8,10.8,10.4,10.8,5590.0],["2023-11-24",11.0,11.0,10.7,10.9,3860.0],["2023-11-27",11.0,11.0,10.7,10.8,16220.0],["2023-11-28",10.8,11.0,10.0,10.3,13910.0],["2023-11-29",10.2,10.7,10.0,10.5,6330.0],["2023-11-30",10.8,11.0,10.1,10.6,7600.0],["2023-12-01",10.3,10.7,10.3,10.5,7920.0],["2023-12-04",10.4,11.0,10.4,10.6,16450.0],["2023-12-05",10.3,11.5,10.3,11.2,16030.0],["2023-12-06",11.1,14.3,11.1,13.5,28700.0],["2023-12-07",13.6,14.6,12.3,12.6,12910.0],["2023-12-08",12.6,12.6,11.6,11.7,7320.0],["2023-12-11",11.6,11.7,11.5,11.6,8280.0],["2023-12-12",11.4,12.3,11.2,11.8,5620.0],["2023-12-13",11.6,12.9,11.5,12.8,11520.0],["2023-12-14",12.9,13.1,10.4,12.2,19980.0],["2023-12-15",12.6,12.6,11.6,11.7,18670.0],["2023-12-18",11.8,12.4,10.9,11.0,24520.0],["2023-12-19",11.1,11.4,10.5,10.9,19470.0],["2023-12-20",11.0,11.4,10.9,11.0,12950.0],["2023-12-21",11.4,11.4,10.3,10.9,11780.0],["2023-12-22",11.1,11.4,10.4,11.2,22490.0],["2023-12-26",11.1,11.5,10.4,10.9,20910.0],["2023-12-27",10.9,11.8,10.9,11.7,19290.0],["2023-12-28",11.5,13.0,11.5,12.8,24110.0],["2023-12-29",13.0,13.0,11.4,12.3,22700.0],["2024-01-02",11.9,12.4,11.2,11.5,14940.0],["2024-01-03",11.5,11.5,10.8,11.0,14570.0],["2024-01-04",11.0,11.2,10.7,11.1,14950.0],["2024-01-05",11.1,11.4,10.5,10.8,32000.0],["2024-01-08",10.7,11.0,10.6,11.0,14140.0],["2024-01-09",10.6,11.0,10.6,10.7,7570.0],["2024-01-10",10.5,10.6,10.3,10.4,11840.0],["2024-01-11",10.2,10.4,10.1,10.2,10720.0],["2024-01-12",10.5,10.6,10.1,10.1,6750.0],["2024-01-16",10.1,10.2,10.1,10.1,9520.0],["2024-01-17",10.1,10.3,10.0,10.1,5780.0],["2024-01-18",10.0,10.1,8.3,9.2,41290.0],["2024-01-19",9.2,10.7,8.7,10.6,37820.0],["2024-01-22",10.8,10.8,9.9,10.3,11240.0],["2024-01-23",10.5,10.5,9.6,10.3,11610.0],["2024-01-24",10.0,10.3,9.8,9.9,13850.0],["2024-01-25",10.3,10.4,9.9,10.3,8790.0],["2024-01-26",10.0,10.5,9.7,10.1,9450.0],["2024-01-29",9.9,10.0,9.3,10.0,16490.0],["2024-01-30",10.0,10.0,9.5,9.7,11790.0],["2024-01-31",9.7,10.0,9.0,9.0,8910.0],["2024-02-01",9.0,9.9,9.0,9.8,14420.0],["2024-02-02",10.0,10.6,9.8,10.1,13850.0],["2024-02-05",10.0,10.4,9.2,9.2,23580.0],["2024-02-06",9.3,10.1,9.3,10.0,7470.0],["2024-02-07",10.0,10.5,9.0,9.0,20930.0],["2024-02-08",9.0,9.5,8.9,9.4,12910.0],["2024-02-09",9.6,10.3,9.5,10.1,19340.0],["2024-02-12",9.9,10.4,9.8,9.8,12800.0],["2024-02-13",9.6,10.1,9.4,9.7,19340.0],["2024-02-14",10.1,10.1,9.0,9.7,17920.0],["2024-02-15",9.6,9.7,9.4,9.6,11000.0],["2024-02-16",10.0,10.0,8.6,8.8,14570.0],["2024-02-20",8.6,8.7,8.1,8.1,49790.0],["2024-02-21",8.2,8.5,7.8,8.1,31090.0],["2024-02-22",8.5,8.5,7.9,8.2,11400.0],["2024-02-23",8.2,8.2,7.8,7.9,18210.0],["2024-02-26",7.4,8.2,7.1,7.5,25110.0],["2024-02-27",7.4,7.9,7.2,7.4,12100.0],["2024-02-28",7.4,7.5,6.9,7.3,23550.0],["2024-02-29",7.8,8.1,7.2,7.8,79660.0],["2024-03-01",7.9,8.1,7.5,7.9,66740.0],["2024-03-04",8.1,8.5,7.2,7.2,37360.0],["2024-03-05",7.8,9.6,7.8,8.7,51790.0],["2024-03-06",8.5,8.7,7.9,8.7,19930.0],["2024-03-07",8.7,9.0,8.3,8.9,10720.0],["2024-03-08",8.9,8.9,8.0,8.1,14510.0],["2024-03-11",8.1,8.1,6.8,6.8,40310.0],["2024-03-12",6.9,7.3,6.9,7.0,30500.0],["2024-03-13",7.1,7.2,7.0,7.0,15790.0],["2024-03-14",7.3,7.3,6.1,6.1,35140.0],["2024-03-15",6.2,6.6,5.7,6.6,67120.0],["2024-03-18",6.5,6.9,6.2,6.3,40100.0],["2024-03-19",6.2,6.8,6.2,6.5,41960.0],["2024-03-20",6.6,6.6,6.4,6.5,28790.0],["2024-03-21",6.6,7.2,6.4,6.9,46630.0],["2024-03-22",7.0,7.5,6.7,7.3,18710.0],["2024-03-25",7.1,7.6,6.8,7.0,46040.0],["2024-03-26",6.9,7.4,6.2,6.5,30670.0],["2024-03-27",6.5,7.3,6.5,7.2,12670.0],["2024-03-28",7.0,7.3,6.7,7.0,17420.0],["2024-04-01",7.0,7.5,6.7,7.0,18000.0],["2024-04-02",7.0,7.2,6.6,7.0,22710.0],["2024-04-03",6.8,7.1,6.4,6.7,24330.0],["2024-04-04",6.6,7.0,6.6,6.7,15680.0],["2024-04-05",6.7,6.9,6.5,6.6,37380.0],["2024-04-08",6.5,7.0,6.5,7.0,10110.0],["2024-04-09",7.0,7.0,6.5,6.6,39960.0],["2024-04-10",6.7,7.0,6.6,7.0,38800.0],["2024-04-11",7.0,7.0,6.6,6.8,16340.0],["2024-04-12",6.6,7.0,6.6,6.7,12840.0],["2024-04-15",6.6,6.9,6.0,6.0,25130.0],["2024-04-16",6.0,6.4,5.8,6.1,18610.0],["2024-04-17",5.9,6.4,5.9,6.0,12130.0],["2024-04-18",6.2,6.2,5.7,6.0,14650.0],["2024-04-19",6.0,6.1,5.8,6.1,13080.0],["2024-04-22",6.0,6.1,5.7,6.1,14510.0],["2024-04-23",5.9,6.1,5.8,6.0,11610.0],["2024-04-24",5.8,6.1,5.7,5.7,8750.0],["2024-04-25",5.8,6.1,5.5,5.6,16490.0],["2024-04-26",5.6,5.7,5.3,5.4,19380.0],["2024-04-29",5.5,6.4,5.5,6.4,23380.0],["2024-04-30",6.0,7.0,6.0,7.0,22450.0],["2024-05-01",7.2,8.1,7.1,7.8,40900.0],["2024-05-02",7.9,7.9,7.5,7.8,14120.0],["2024-05-03",7.8,8.5,7.5,8.5,14130.0],["2024-05-06",8.5,8.7,7.5,7.5,46930.0],["2024-05-07",7.4,7.5,6.7,7.4,26140.0],["2024-05-08",7.2,7.6,6.9,7.1,16800.0],["2024-05-09",7.4,7.4,6.5,6.5,14970.0],["2024-05-10",6.5,6.8,5.9,6.6,160520.0],["2024-05-13",6.6,7.0,6.3,7.0,15810.0],["2024-05-14",7.0,7.9,6.9,7.9,11280.0],["2024-05-15",7.3,7.9,7.3,7.7,11280.0],["2024-05-16",7.4,8.0,7.4,7.6,10600.0],["2024-05-17",7.7,7.9,7.4,7.7,12030.0],["2024-05-20",7.9,7.9,7.3,7.3,11020.0],["2024-05-21",7.2,7.5,7.0,7.4,8310.0],["2024-05-22",7.3,7.9,7.3,7.9,20090.0],["2024-05-23",8.0,8.0,6.8,6.9,16610.0],["2024-05-24",7.2,7.2,6.4,6.5,10840.0],["2024-05-28",6.5,6.9,5.7,6.1,26830.0],["2024-05-29",5.9,6.4,5.8,6.3,14300.0],["2024-05-30",6.4,6.4,5.6,5.6,12430.0],["2024-05-31",5.8,6.1,5.5,6.1,18240.0],["2024-06-03",6.4,6.4,5.8,6.3,17900.0],["2024-06-04",6.4,6.4,5.7,6.0,10940.0],["2024-06-05",6.3,7.0,5.8,7.0,17460.0],["2024-06-06",6.8,7.0,6.1,6.5,15190.0],["2024-06-07",6.4,6.4,6.0,6.3,9500.0],["2024-06-10",6.2,6.3,6.0,6.0,6020.0],["2024-06-11",6.0,6.3,6.0,6.3,14920.0],["2024-06-12",6.8,6.8,6.0,6.2,10460.0],["2024-06-13",6.0,6.5,6.0,6.3,10980.0],["2024-06-14",6.1,6.5,6.0,6.2,9670.0],["2024-06-17",6.2,6.3,5.7,6.0,8820.0],["2024-06-18",6.0,6.2,5.6,5.6,14230.0],["2024-06-20",6.4,6.4,5.9,6.0,11890.0],["2024-06-21",5.9,6.5,5.9,6.5,36870.0],["2024-06-24",6.3,7.1,6.2,6.4,14240.0],["2024-06-25",6.2,6.5,6.1,6.1,9830.0],["2024-06-26",6.1,6.9,6.0,6.3,18800.0],["2024-06-27",6.3,6.8,6.3,6.8,16620.0],["2024-06-28",6.9,6.9,6.0,6.0,610770.0],["2024-07-01",6.0,6.3,6.0,6.2,37790.0],["2024-07-02",6.2,6.3,6.0,6.3,17300.0],["2024-07-03",6.3,6.4,6.2,6.2,1880.0],["2024-07-05",6.2,6.5,6.2,6.2,10200.0],["2024-07-08",6.2,6.3,6.1,6.2,34090.0],["2024-07-09",6.1,6.5,6.1,6.3,8550.0],["2024-07-10",6.2,6.5,6.1,6.3,4500.0],["2024-07-11",6.3,6.6,6.3,6.6,3880.0],["2024-07-12",6.4,6.8,6.3,6.8,10310.0],["2024-07-15",6.8,6.8,6.2,6.3,29570.0],["2024-07-16",6.4,6.5,6.3,6.3,6150.0],["2024-07-17",6.2,6.4,6.2,6.3,7190.0],["2024-07-18",6.1,6.4,5.9,5.9,130380.0],["2024-07-19",5.3,5.6,4.9,5.4,75300.0],["2024-07-22",5.3,5.3,4.3,5.0,98000.0],["2024-07-23",5.1,5.5,5.0,5.4,16250.0],["2024-07-24",5.4,7.4,5.3,7.0,147660.0],["2024-07-25",6.4,6.6,6.2,6.4,6990.0],["2024-07-26",6.4,6.8,6.4,6.5,9470.0],["2024-07-29",6.7,7.0,5.9,5.9,15730.0],["2024-07-30",6.2,6.2,5.4,5.5,8450.0],["2024-07-31",5.5,5.7,5.2,5.3,20300.0],["2024-08-01",5.7,5.9,5.2,5.4,10540.0],["2024-08-02",5.5,5.5,5.0,5.2,28190.0],["2024-08-05",5.2,5.4,5.2,5.3,16380.0],["2024-08-06",5.2,6.1,5.2,6.1,31350.0],["2024-08-07",6.0,6.1,5.6,5.6,29010.0],["2024-08-08",6.1,6.2,5.2,5.3,37200.0],["2024-08-09",4.5,4.79,4.35,4.79,116100.0],["2024-08-12",4.7,5.31,4.7,4.83,100300.0],["2024-08-13",4.8,5.0,4.8,4.9,75000.0],["2024-08-14",4.95,5.04,4.83,5.04,29300.0],["2024-08-15",5.08,5.13,4.78,4.82,16300.0],["2024-08-16",4.81,4.85,4.81,4.81,36700.0],["2024-08-19",4.76,4.79,4.45,4.56,38400.0],["2024-08-20",4.54,4.54,4.5,4.5,9200.0],["2024-08-21",4.56,4.56,4.25,4.25,33400.0],["2024-08-22",4.15,4.27,3.9,4.1,101600.0],["2024-08-23",4.04,4.53,4.04,4.34,38900.0],["2024-08-26",4.29,4.35,4.03,4.21,40400.0],["2024-08-27",4.14,4.26,4.0,4.0,29400.0],["2024-08-28",4.0,4.22,4.0,4.17,32900.0],["2024-08-29",4.12,4.21,4.08,4.13,19500.0],["2024-08-30",4.17,4.24,4.14,4.14,13600.0],["2024-09-03",4.17,4.26,4.05,4.08,33000.0],["2024-09-04",4.02,4.09,3.69,3.77,44500.0],["2024-09-05",3.74,3.87,3.69,3.82,21200.0],["2024-09-06",3.73,3.79,3.57,3.58,14900.0],["2024-09-09",3.53,3.85,3.53,3.8,19200.0],["2024-09-10",3.78,3.81,3.69,3.79,44100.0],["2024-09-11",3.8,3.82,3.76,3.79,14200.0],["2024-09-12",3.82,3.9,3.8,3.86,98000.0],["2024-09-13",3.86,3.93,3.77,3.77,74900.0],["2024-09-16",3.8,3.96,3.8,3.93,148500.0],["2024-09-17",4.09,4.19,3.98,4.19,291700.0],["2024-09-18",4.15,4.18,3.9,3.9,132600.0],["2024-09-19",3.98,4.14,3.92,4.01,119900.0],["2024-09-20",3.99,4.11,3.85,3.87,287200.0],["2024-09-23",3.83,3.97,3.83,3.89,84400.0],["2024-09-24",3.91,4.04,3.9,3.97,63800.0],["2024-09-25",4.0,4.08,3.94,3.99,73000.0],["2024-09-26",4.16,4.16,3.91,3.91,76600.0],["2024-09-27",4.06,4.09,3.86,3.95,82700.0],["2024-09-30",4.0,4.09,3.65,3.7,71400.0],["2024-10-01",3.66,3.76,3.31,3.45,44200.0],["2024-10-02",3.39,3.42,3.25,3.37,25500.0],["2024-10-03",3.36,3.36,3.26,3.28,23200.0],["2024-10-04",3.27,3.47,3.25,3.47,50300.0],["2024-10-07",3.4,3.66,3.35,3.65,36600.0],["2024-10-08",3.69,3.9,3.69,3.86,25500.0],["2024-10-09",3.84,4.02,3.78,3.91,35000.0],["2024-10-10",3.91,4.91,3.89,4.86,101400.0],["2024-10-11",4.9,5.44,4.73,5.3,113700.0],["2024-10-14",5.3,6.15,5.16,5.38,155500.0],["2024-10-15",5.4,5.48,5.2,5.46,33600.0],["2024-10-16",5.6,6.32,5.59,6.23,104500.0],["2024-10-17",6.27,6.35,6.04,6.08,16800.0],["2024-10-18",6.08,6.29,5.81,5.87,26600.0],["2024-10-21",5.75,6.2,5.33,6.17,43200.0],["2024-10-22",6.07,6.5,6.06,6.34,46300.0],["2024-10-23",6.3,6.33,6.27,6.3,14200.0],["2024-10-24",6.34,6.49,6.18,6.35,53100.0],["2024-10-25",6.47,6.47,6.25,6.28,7600.0],["2024-10-28",6.29,6.44,6.27,6.3,50700.0],["2024-10-29",6.29,6.49,6.16,6.27,44700.0],["2024-10-30",6.27,6.27,5.83,6.1,30400.0],["2024-10-31",5.98,6.11,5.75,5.87,22100.0],["2024-11-01",5.85,5.96,5.73,5.92,11000.0],["2024-11-04",5.85,5.9,4.89,4.94,129500.0],["2024-11-05",4.88,5.4,4.74,5.09,90800.0],["2024-11-06",5.47,5.47,4.84,5.14,49100.0],["2024-11-07",5.52,5.56,5.15,5.16,19600.0],["2024-11-08",4.98,5.06,4.43,4.47,53800.0],["2024-11-11",4.5,4.5,3.71,4.01,143100.0],["2024-11-12",3.9,4.12,3.86,4.08,42900.0],["2024-11-13",4.06,4.13,3.78,3.82,23000.0],["2024-11-14",3.86,4.45,3.86,4.21,36400.0],["2024-11-15",4.17,4.22,3.99,4.0,16100.0],["2024-11-18",3.97,4.04,3.83,3.89,34900.0],["2024-11-19",3.84,4.11,3.82,3.85,36900.0],["2024-11-20",3.81,3.97,3.81,3.89,18900.0],["2024-11-21",3.83,5.07,3.83,4.82,134400.0],["2024-11-22",5.57,6.48,5.39,5.99,418200.0],["2024-11-25",6.1,6.54,5.87,5.92,79200.0],["2024-11-26",5.96,6.42,5.96,6.13,25300.0],["2024-11-27",6.08,6.17,5.79,5.86,21100.0],["2024-11-29",5.86,6.2,5.75,6.06,12600.0],["2024-12-02",6.19,6.2,5.85,6.03,17900.0],["2024-12-03",6.16,6.16,5.8,5.9,18600.0],["2024-12-04",5.95,6.09,5.75,5.94,5200.0],["2024-12-05",5.6,6.11,5.6,5.86,8100.0],["2024-12-06",6.01,6.5,5.81,6.24,28100.0],["2024-12-09",6.34,6.44,6.25,6.36,17900.0],["2024-12-10",6.48,6.48,6.0,6.1,10600.0],["2024-12-11",6.06,6.11,5.41,5.86,34700.0],["2024-12-12",5.85,6.01,5.56,5.93,25000.0],["2024-12-13",5.94,5.99,5.48,5.5,36900.0],["2024-12-16",5.43,5.92,5.43,5.71,18700.0],["2024-12-17",5.47,5.89,5.45,5.71,23900.0],["2024-12-18",5.66,5.73,5.16,5.17,37200.0],["2024-12-19",5.16,5.54,5.09,5.11,81600.0],["2024-12-20",5.1,5.48,5.1,5.25,47800.0],["2024-12-23",5.12,5.57,5.11,5.22,34700.0],["2024-12-24",5.2,5.27,5.07,5.27,7000.0],["2024-12-26",5.3,5.61,5.28,5.39,25900.0],["2024-12-27",5.14,5.48,5.09,5.33,19600.0],["2024-12-30",5.3,5.32,4.8,4.99,75600.0],["2024-12-31",4.96,5.1,4.84,4.94,110500.0],["2025-01-02",5.11,5.11,4.88,5.0,14500.0],["2025-01-03",4.98,5.55,4.98,5.47,21600.0],["2025-01-06",5.46,5.81,5.46,5.67,19100.0],["2025-01-07",5.7,5.7,5.34,5.6,11000.0],["2025-01-08",5.6,5.77,5.34,5.4,27200.0],["2025-01-10",5.15,5.65,4.9,4.99,51400.0],["2025-01-13",4.74,5.28,4.74,4.74,32600.0],["2025-01-14",4.93,4.93,4.72,4.78,5200.0],["2025-01-15",4.82,4.93,4.81,4.85,3800.0],["2025-01-16",4.94,4.94,4.83,4.88,2600.0],["2025-01-17",4.86,5.21,4.83,5.11,566200.0],["2025-01-21",7.43,10.95,6.55,9.52,31089900.0],["2025-01-22",9.33,10.85,8.64,10.38,1721200.0],["2025-01-23",10.69,11.21,9.96,10.09,693900.0],["2025-01-24",10.31,10.86,9.95,10.59,238400.0],["2025-01-27",10.32,12.48,10.22,11.13,519800.0],["2025-01-28",11.14,11.69,10.51,10.59,244000.0],["2025-01-29",10.74,11.24,10.53,11.07,122700.0],["2025-01-30",10.96,11.46,10.83,11.07,80500.0],["2025-01-31",11.11,11.85,11.11,11.62,158000.0],["2025-02-03",11.29,11.72,10.92,11.33,130300.0],["2025-02-04",11.4,12.38,11.22,11.84,169900.0],["2025-02-05",11.85,12.38,11.4,12.26,180200.0],["2025-02-06",12.22,13.12,12.19,13.12,194400.0],["2025-02-07",12.94,13.28,11.65,11.88,159600.0],["2025-02-10",12.21,12.69,11.6,12.69,137100.0],["2025-02-11",12.69,12.84,12.01,12.61,56500.0],["2025-02-12",12.37,12.99,12.23,12.5,51900.0],["2025-02-13",12.7,13.5,12.32,13.39,170100.0],["2025-02-14",13.45,13.79,12.51,12.78,123400.0],["2025-02-18",12.89,13.19,12.5,12.85,69500.0],["2025-02-19",12.85,13.13,12.17,12.28,69600.0],["2025-02-20",12.4,12.66,12.15,12.32,112000.0],["2025-02-21",12.29,12.41,10.7,10.81,161300.0],["2025-02-24",10.71,11.08,9.95,10.11,164600.0],["2025-02-25",9.89,10.3,9.41,10.03,133600.0],["2025-02-26",10.09,10.78,9.7,9.91,163300.0],["2025-02-27",9.85,10.05,8.78,8.92,138800.0],["2025-02-28",8.94,9.36,8.63,9.12,93100.0],["2025-03-03",9.4,9.63,8.2,8.25,88400.0],["2025-03-04",8.21,8.3,7.27,7.83,289500.0],["2025-03-05",7.88,8.12,7.43,7.88,85300.0],["2025-03-06",7.74,8.07,7.65,7.83,60000.0],["2025-03-07",7.8,8.45,7.64,8.04,65900.0],["2025-03-10",7.77,7.99,7.09,7.23,180500.0],["2025-03-11",7.16,7.95,7.08,7.72,111600.0],["2025-03-12",7.95,8.42,7.55,8.16,79300.0],["2025-03-13",8.0,8.0,7.65,7.66,49500.0],["2025-03-14",7.72,8.01,7.54,7.81,13200.0],["2025-03-17",7.83,8.26,7.56,8.1,23800.0],["2025-03-18",8.0,8.84,7.9,8.63,76000.0],["2025-03-19",8.68,8.73,8.12,8.38,61100.0],["2025-03-20",8.35,8.81,8.3,8.74,22800.0],["2025-03-21",8.58,8.83,8.41,8.62,23700.0],["2025-03-24",8.88,8.88,8.31,8.82,54800.0],["2025-03-25",8.91,9.01,8.53,8.58,50600.0],["2025-03-26",8.62,8.72,7.96,8.2,35500.0],["2025-03-27",8.14,8.45,7.83,8.29,20700.0],["2025-03-28",8.22,8.52,8.03,8.16,34500.0],["2025-03-31",7.94,7.94,7.5,7.83,49500.0],["2025-04-01",7.41,7.85,7.23,7.31,51600.0],["2025-04-02",7.16,7.24,6.95,7.02,47800.0],["2025-04-03",6.64,6.64,5.94,6.07,172100.0],["2025-04-04",5.66,5.98,5.58,5.78,146300.0],["2025-04-07",5.4,5.78,5.24,5.67,96100.0],["2025-04-08",5.99,6.02,5.37,5.52,76300.0],["2025-04-09",5.49,6.4,5.43,6.19,77000.0],["2025-04-10",6.0,6.0,5.49,5.88,14200.0],["2025-04-11",5.9,6.31,5.8,6.25,10200.0],["2025-04-14",6.41,6.41,5.78,5.94,23400.0],["2025-04-15",6.0,6.31,5.83,5.86,10000.0],["2025-04-16",5.88,5.97,5.74,5.9,12000.0],["2025-04-17",6.03,6.03,5.65,5.8,7500.0],["2025-04-21",5.71,5.89,5.5,5.5,22000.0],["2025-04-22",5.69,6.08,5.5,5.93,25600.0],["2025-04-23",6.1,6.1,5.72,5.83,13700.0],["2025-04-24",5.93,6.39,5.9,6.39,27600.0],["2025-04-25",6.39,6.71,6.39,6.63,20200.0],["2025-04-28",6.62,6.88,6.43,6.83,30600.0],["2025-04-29",6.88,6.88,6.59,6.66,13700.0],["2025-04-30",6.57,6.8,6.32,6.62,22900.0],["2025-05-01",6.63,6.95,6.3,6.36,7400.0],["2025-05-02",6.53,6.76,6.33,6.76,15800.0],["2025-05-05",6.56,6.76,6.48,6.56,14500.0],["2025-05-06",6.63,6.63,5.74,6.24,43900.0],["2025-05-07",6.45,6.45,5.93,6.15,17500.0],["2025-05-08",6.22,6.65,6.19,6.48,26100.0],["2025-05-09",6.49,7.61,6.41,7.09,63800.0],["2025-05-12",7.52,7.52,6.77,6.79,66300.0],["2025-05-13",6.85,6.85,6.3,6.42,11300.0],["2025-05-14",6.12,6.25,5.69,5.92,29400.0],["2025-05-15",5.88,6.07,5.84,5.96,12000.0],["2025-05-16",5.94,6.18,5.82,6.01,24600.0],["2025-05-19",5.94,5.97,5.8,5.94,8200.0],["2025-05-20",5.87,6.31,5.79,5.84,10500.0],["2025-05-21",5.69,5.96,5.62,5.73,16700.0],["2025-05-22",5.61,6.98,5.54,6.84,93300.0],["2025-05-23",6.71,6.8,6.22,6.32,60000.0],["2025-05-27",6.45,8.28,6.43,7.39,181100.0],["2025-05-28",7.42,7.55,6.13,6.45,160200.0],["2025-05-29",6.5,6.5,5.63,6.06,33200.0],["2025-05-30",6.05,6.05,5.72,5.78,14000.0],["2025-06-02",5.72,5.72,5.22,5.45,101400.0],["2025-06-03",5.37,5.83,5.27,5.8,34900.0],["2025-06-04",5.8,5.8,5.46,5.61,25300.0],["2025-06-05",5.62,5.82,5.5,5.66,21400.0],["2025-06-06",5.66,5.84,5.66,5.75,5700.0],["2025-06-09",5.77,5.82,5.65,5.71,7400.0],["2025-06-10",5.76,5.76,5.5,5.5,12700.0],["2025-06-11",5.46,5.58,5.4,5.46,13300.0],["2025-06-12",5.4,5.66,5.37,5.5,27400.0],["2025-06-13",5.37,5.53,5.31,5.4,23400.0],["2025-06-16",5.55,5.55,5.35,5.36,7500.0],["2025-06-17",5.35,5.4,5.25,5.3,16100.0],["2025-06-18",5.35,5.37,5.17,5.28,28900.0],["2025-06-20",5.29,5.5,5.18,5.33,17400.0],["2025-06-23",5.27,5.47,5.24,5.24,29900.0],["2025-06-24",5.37,5.48,5.21,5.31,9100.0],["2025-06-25",5.21,5.35,5.2,5.27,21600.0],["2025-06-26",5.31,5.31,5.04,5.13,27500.0],["2025-06-27",5.09,5.37,5.09,5.36,34000.0],["2025-06-30",5.34,5.34,5.1,5.15,22000.0],["2025-07-01",5.11,5.25,5.11,5.23,16300.0],["2025-07-02",5.31,5.62,5.28,5.6,13100.0],["2025-07-03",5.56,5.6,5.41,5.45,15200.0],["2025-07-07",5.34,5.45,5.2,5.29,17700.0],["2025-07-08",5.32,5.65,5.32,5.5,15200.0],["2025-07-09",5.6,5.76,5.4,5.68,27600.0],["2025-07-10",5.7,5.7,5.41,5.59,11400.0],["2025-07-11",5.46,5.65,5.46,5.55,7100.0],["2025-07-14",5.45,5.45,5.23,5.35,12600.0],["2025-07-15",5.34,5.46,5.28,5.35,5300.0],["2025-07-16",5.36,5.42,5.12,5.26,8200.0],["2025-07-17",5.42,5.9,5.42,5.56,47900.0],["2025-07-18",5.71,5.8,5.43,5.45,7000.0],["2025-07-21",5.47,5.76,5.3,5.3,14600.0],["2025-07-22",5.12,5.67,5.09,5.59,34100.0],["2025-07-23",5.52,5.78,5.39,5.78,5600.0],["2025-07-24",5.74,6.0,5.59,5.7,5500.0],["2025-07-25",5.76,5.95,5.65,5.81,6200.0],["2025-07-28",5.84,5.97,5.84,5.89,4400.0],["2025-07-29",5.9,6.06,5.7,5.87,4400.0],["2025-07-30",5.93,6.05,5.84,5.86,5800.0],["2025-07-31",5.77,6.2,5.58,5.66,48800.0],["2025-08-01",5.41,5.82,5.09,5.27,50100.0],["2025-08-04",5.39,5.5,5.11,5.36,21700.0],["2025-08-05",5.7,6.84,5.48,5.76,99100.0],["2025-08-06",5.53,5.98,5.53,5.68,25000.0],["2025-08-07",5.0,5.59,4.48,4.55,83700.0],["2025-08-08",4.65,5.19,4.65,5.15,63000.0],["2025-08-11",5.15,5.21,4.69,4.74,25800.0],["2025-08-12",4.77,4.99,4.61,4.68,39000.0],["2025-08-13",4.71,4.96,4.51,4.54,14000.0],["2025-08-14",4.5,4.9,4.4,4.87,16100.0],["2025-08-15",4.91,4.91,4.6,4.69,14300.0],["2025-08-18",4.63,4.77,4.44,4.44,27300.0],["2025-08-19",4.44,4.74,4.44,4.6,16600.0],["2025-08-20",4.66,4.97,4.51,4.73,67500.0],["2025-08-21",4.6,4.94,4.6,4.77,27400.0],["2025-08-22",4.88,5.0,4.79,4.88,10900.0],["2025-08-25",4.85,5.26,4.85,5.12,12500.0],["2025-08-26",5.17,5.38,5.0,5.0,13400.0],["2025-08-27",5.01,5.42,4.85,5.31,16100.0],["2025-08-28",5.33,5.58,5.04,5.55,30300.0],["2025-08-29",5.58,5.59,5.33,5.41,4800.0],["2025-09-02",5.39,5.6,4.98,5.56,21200.0],["2025-09-03",5.54,5.72,5.39,5.66,21300.0],["2025-09-04",5.61,5.64,5.54,5.54,4900.0],["2025-09-05",5.52,5.69,5.1,5.64,5600.0],["2025-09-08",5.64,5.72,5.2,5.3,81400.0],["2025-09-09",5.17,5.47,4.76,4.81,37000.0],["2025-09-10",4.62,4.9,4.6,4.9,56900.0],["2025-09-11",4.8,5.1,4.8,5.01,36100.0],["2025-09-12",5.08,5.25,4.96,5.05,41500.0],["2025-09-15",5.08,5.17,4.67,4.75,28900.0],["2025-09-16",4.75,4.88,4.54,4.68,30100.0],["2025-09-17",4.7,4.96,4.65,4.75,55200.0],["2025-09-18",4.83,5.0,4.65,4.69,41700.0],["2025-09-19",4.74,5.05,4.53,5.04,230200.0],["2025-09-22",4.97,5.24,4.63,5.14,42300.0],["2025-09-23",5.14,5.25,4.88,4.9,14800.0],["2025-09-24",4.93,5.07,4.81,4.81,12000.0],["2025-09-25",4.79,4.88,4.73,4.75,25500.0],["2025-09-26",4.73,4.89,4.73,4.79,5700.0],["2025-09-29",4.77,4.83,4.59,4.59,15100.0],["2025-09-30",4.59,4.98,4.59,4.89,30400.0],["2025-10-01",4.82,4.95,4.57,4.57,22600.0],["2025-10-02",4.6,4.93,4.53,4.59,22700.0],["2025-10-03",4.57,4.74,4.57,4.65,43600.0],["2025-10-06",4.7,4.8,4.43,4.47,75000.0],["2025-10-07",4.52,4.55,4.31,4.32,24700.0],["2025-10-08",4.33,4.5,4.13,4.19,46000.0],["2025-10-09",4.2,4.32,4.05,4.1,50900.0],["2025-10-10",4.15,4.48,4.11,4.41,48200.0],["2025-10-13",4.49,4.74,4.48,4.66,15500.0],["2025-10-14",4.63,4.87,4.54,4.66,32900.0],["2025-10-15",4.61,4.68,4.53,4.56,17600.0],["2025-10-16",4.56,4.61,4.38,4.5,42500.0],["2025-10-17",4.51,4.68,4.44,4.53,33200.0],["2025-10-20",4.55,4.83,4.55,4.69,32100.0],["2025-10-21",4.72,5.5,4.72,5.23,185100.0],["2025-10-22",5.24,5.48,5.08,5.34,40700.0],["2025-10-23",5.32,5.65,5.16,5.26,118400.0],["2025-10-24",5.17,5.7,5.17,5.61,63300.0],["2025-10-27",5.5,5.5,4.73,5.18,57100.0],["2025-10-28",5.08,5.27,4.9,5.23,32300.0],["2025-10-29",5.2,5.35,5.19,5.26,47800.0],["2025-10-30",5.16,5.31,5.16,5.28,6000.0],["2025-10-31",5.3,5.5,5.3,5.42,17500.0],["2025-11-03",5.37,5.4,5.21,5.25,34700.0],["2025-11-04",5.19,5.72,5.16,5.6,13000.0],["2025-11-05",5.66,5.92,5.54,5.84,7000.0],["2025-11-06",5.82,5.9,5.72,5.87,8200.0],["2025-11-07",5.8,5.8,5.26,5.68,22200.0],["2025-11-10",5.73,5.83,5.49,5.5,8900.0],["2025-11-11",5.63,5.69,5.19,5.5,42300.0],["2025-11-12",5.48,5.89,5.25,5.47,41800.0],["2025-11-13",5.51,5.86,5.51,5.6,25200.0],["2025-11-14",5.49,5.69,5.09,5.15,19900.0],["2025-11-17",5.2,5.26,4.7,4.77,35500.0],["2025-11-18",4.8,5.2,4.8,5.12,12700.0],["2025-11-19",5.18,5.26,4.92,5.01,6700.0],["2025-11-20",4.99,5.06,4.83,4.99,7400.0],["2025-11-21",4.76,5.22,4.76,5.22,16600.0],["2025-11-24",5.12,5.23,4.98,5.13,10500.0],["2025-11-25",5.22,5.22,5.11,5.14,2900.0],["2025-11-26",5.14,5.14,5.05,5.05,6600.0],["2025-11-28",5.12,5.24,5.12,5.17,1500.0],["2025-12-01",5.07,5.18,4.93,5.0,12600.0],["2025-12-02",5.06,5.06,4.94,5.0,4100.0],["2025-12-03",5.0,5.02,4.89,4.98,4100.0],["2025-12-04",4.92,5.02,4.76,4.86,8800.0],["2025-12-05",4.92,5.02,4.81,4.92,6800.0],["2025-12-08",4.99,5.28,4.84,4.95,16200.0],["2025-12-09",4.97,5.07,4.83,4.83,10100.0],["2025-12-10",4.8,4.9,4.66,4.66,22100.0],["2025-12-11",4.73,4.73,4.38,4.51,65500.0],["2025-12-12",4.55,4.73,4.16,4.44,55300.0],["2025-12-15",4.36,4.45,4.32,4.32,15600.0],["2025-12-16",4.5,4.74,4.42,4.49,209900.0],["2025-12-17",4.49,4.83,4.49,4.51,24600.0],["2025-12-18",4.73,5.49,4.59,5.38,80200.0],["2025-12-19",5.37,5.47,5.18,5.18,32600.0],["2025-12-22",5.2,5.3,4.79,4.85,20100.0],["2025-12-23",4.77,5.05,4.75,5.02,28500.0],["2025-12-24",4.99,5.35,4.99,5.09,12000.0],["2025-12-26",5.08,5.08,4.85,4.92,16600.0],["2025-12-29",4.61,4.81,4.61,4.68,23300.0],["2025-12-30",4.52,4.7,4.41,4.68,67700.0],["2025-12-31",4.6,4.7,4.45,4.52,33600.0],["2026-01-02",4.55,5.35,4.55,5.2,18500.0],["2026-01-05",5.18,5.43,5.17,5.24,10800.0],["2026-01-06",5.22,5.35,5.12,5.18,14600.0],["2026-01-07",5.22,5.29,5.13,5.25,4900.0],["2026-01-08",5.2,5.37,5.19,5.29,21400.0],["2026-01-09",5.14,5.19,4.99,5.06,17600.0],["2026-01-12",5.0,5.26,4.9,5.11,13300.0],["2026-01-13",5.09,5.28,5.09,5.17,8400.0],["2026-01-14",5.14,5.36,5.0,5.3,14200.0],["2026-01-15",5.27,5.49,5.23,5.48,30600.0],["2026-01-16",5.49,5.76,5.49,5.6,31200.0],["2026-01-20",5.58,5.77,5.56,5.56,14400.0],["2026-01-21",5.69,5.8,5.58,5.69,9800.0],["2026-01-22",5.77,5.79,5.6,5.65,34600.0],["2026-01-23",5.57,5.62,5.5,5.57,10700.0],["2026-01-26",5.5,5.79,5.35,5.41,13300.0],["2026-01-27",5.53,5.72,5.42,5.51,23400.0],["2026-01-28",5.51,5.56,5.4,5.54,5700.0],["2026-01-29",5.59,5.76,5.42,5.72,12900.0],["2026-01-30",5.63,5.8,5.59,5.59,12900.0],["2026-02-02",5.52,5.78,5.52,5.77,14000.0],["2026-02-03",5.7,5.95,5.7,5.8,18600.0],["2026-02-04",5.8,5.99,5.69,5.95,44100.0],["2026-02-05",5.89,5.89,5.15,5.41,34900.0],["2026-02-06",5.48,5.58,5.2,5.31,13800.0],["2026-02-09",5.36,5.66,5.21,5.33,24700.0],["2026-02-10",5.26,5.51,5.26,5.42,8600.0],["2026-02-11",5.44,5.54,5.31,5.34,5100.0],["2026-02-12",5.31,5.31,5.0,5.05,13900.0],["2026-02-13",5.0,5.17,5.0,5.03,6400.0],["2026-02-17",5.09,5.34,5.07,5.14,25300.0],["2026-02-18",5.2,5.23,5.07,5.07,5500.0],["2026-02-19",5.04,5.17,5.0,5.07,23000.0],["2026-02-20",5.03,5.24,5.03,5.07,28100.0],["2026-02-23",5.09,5.29,4.99,5.19,7300.0],["2026-02-24",5.22,5.24,4.99,4.99,16500.0],["2026-02-25",4.98,5.18,4.95,5.15,5200.0],["2026-02-26",5.15,5.32,4.9,5.27,18800.0],["2026-02-27",5.19,5.56,5.19,5.3,25400.0],["2026-03-02",5.14,5.18,5.05,5.06,8300.0],["2026-03-03",5.05,5.29,4.92,4.98,16500.0],["2026-03-04",5.07,5.07,4.9,4.91,7800.0],["2026-03-05",4.94,4.94,4.84,4.88,5800.0],["2026-03-06",4.87,4.87,4.75,4.78,7100.0],["2026-03-09",4.8,4.95,4.8,4.89,4200.0],["2026-03-10",5.0,5.05,4.89,4.91,13300.0],["2026-03-11",4.85,5.0,4.85,4.91,17500.0],["2026-03-12",4.9,4.94,4.15,4.35,36100.0],["2026-03-13",4.46,4.53,4.04,4.22,17600.0],["2026-03-16",4.22,4.29,4.1,4.22,4500.0],["2026-03-17",4.31,4.58,4.22,4.3,22000.0],["2026-03-18",4.32,4.35,3.98,3.98,9000.0],["2026-03-19",3.91,4.15,3.91,4.15,20200.0],["2026-03-20",4.16,4.16,3.84,4.0,19700.0],["2026-03-23",4.07,4.07,3.75,4.03,9600.0],["2026-03-24",4.08,4.44,3.95,4.21,16300.0],["2026-03-25",4.32,4.32,4.05,4.08,6300.0],["2026-03-26",3.92,4.07,3.92,4.03,16700.0],["2026-03-27",4.15,4.86,4.06,4.59,65200.0],["2026-03-30",4.82,5.58,4.82,5.5,140000.0],["2026-03-31",5.63,5.81,5.49,5.68,43700.0],["2026-04-01",5.8,7.08,5.7,6.83,95100.0],["2026-04-02",6.8,8.1,6.56,7.77,103400.0],["2026-04-06",7.65,7.7,7.04,7.49,47800.0],["2026-04-07",7.64,8.45,7.27,8.05,89000.0],["2026-04-08",8.24,8.64,7.6,8.11,50600.0],["2026-04-09",8.08,8.44,7.81,8.44,44900.0],["2026-04-10",8.49,9.08,8.49,8.56,33700.0],["2026-04-13",8.43,9.35,8.33,9.33,38200.0],["2026-04-14",9.32,9.66,9.13,9.63,39600.0],["2026-04-15",9.74,10.54,9.27,9.83,59000.0],["2026-04-16",10.0,10.99,9.84,10.76,61000.0],["2026-04-17",11.02,11.04,10.01,10.69,44900.0],["2026-04-20",10.6,11.14,10.6,11.14,65800.0],["2026-04-21",11.02,11.49,10.75,10.97,49900.0],["2026-04-22",11.03,12.24,10.66,12.17,95900.0],["2026-04-23",12.15,12.25,11.14,12.08,71300.0],["2026-04-24",12.06,13.34,11.92,13.0,76800.0],["2026-04-27",13.0,13.0,11.5,12.02,80600.0],["2026-04-28",12.11,12.51,11.63,12.33,37300.0],["2026-04-29",12.19,12.61,11.51,11.52,43400.0],["2026-04-30",11.61,12.0,11.2,12.0,58700.0],["2026-05-01",12.02,12.52,11.56,11.8,48200.0],["2026-05-04",11.92,13.0,11.92,12.78,74000.0],["2026-05-05",12.78,13.46,12.5,12.54,74100.0],["2026-05-06",12.66,13.0,12.29,12.41,44400.0],["2026-05-07",12.4,13.0,12.34,12.68,36000.0],["2026-05-08",12.81,13.01,11.73,11.73,74700.0],["2026-05-11",11.91,12.76,11.87,12.45,62500.0],["2026-05-12",12.26,12.75,12.0,12.4,54900.0],["2026-05-13",12.53,12.53,11.53,11.76,44900.0],["2026-05-14",11.76,12.49,11.45,11.68,33800.0],["2026-05-15",11.6,11.75,10.21,10.66,81300.0],["2026-05-18",10.63,11.26,10.41,10.89,52600.0],["2026-05-19",10.93,12.14,10.35,12.08,44300.0],["2026-05-20",12.1,13.3,12.1,13.16,70400.0],["2026-05-21",13.21,13.36,12.94,13.12,19800.0],["2026-05-22",13.12,13.2,12.65,13.1,28100.0],["2026-05-26",13.3,15.52,13.2,15.52,192300.0],["2026-05-27",16.2,16.71,15.53,15.74,67000.0],["2026-05-28",15.84,15.84,14.4,14.4,57700.0],["2026-05-29",14.35,15.56,13.52,15.23,88900.0],["2026-06-01",15.2,16.98,15.17,15.89,89300.0],["2026-06-02",15.7,16.22,15.37,16.06,27100.0],["2026-06-03",15.74,16.96,15.45,16.54,45000.0],["2026-06-04",16.54,17.8,16.5,17.15,56200.0],["2026-06-05",17.15,19.59,17.03,18.98,127000.0],["2026-06-08",18.79,19.29,16.71,19.1,103700.0],["2026-06-09",19.1,19.11,16.61,16.63,106100.0],["2026-06-10",16.63,16.69,15.42,16.05,68900.0],["2026-06-11",16.21,17.4,15.96,17.3,54700.0],["2026-06-12",17.18,17.31,16.72,16.72,24800.0],["2026-06-15",16.68,17.55,16.27,16.59,60500.0],["2026-06-16",16.8,17.88,16.3,17.27,89400.0],["2026-06-17",17.47,19.0,16.62,18.91,80800.0],["2026-06-18",18.91,21.3,18.91,20.06,162400.0],["2026-06-22",20.0,21.29,18.04,18.2,150900.0],["2026-06-23",17.57,18.75,15.81,18.15,70500.0],["2026-06-24",18.15,19.1,17.75,18.83,83600.0],["2026-06-25",19.0,19.32,17.81,18.56,108600.0],["2026-06-26",18.54,19.84,18.1,19.31,747900.0],["2026-06-29",19.31,19.56,17.09,18.32,90400.0],["2026-06-30",18.31,19.24,17.55,18.67,117500.0],["2026-07-01",18.67,19.64,16.27,16.59,74100.0],["2026-07-02",16.6,16.85,13.65,14.81,117000.0],["2026-07-06",14.86,16.0,14.66,14.82,81700.0],["2026-07-07",15.31,15.49,13.61,13.63,75000.0],["2026-07-08",13.7,13.89,11.4,11.43,126700.0],["2026-07-09",11.5,12.25,10.11,10.16,187200.0],["2026-07-10",10.23,10.44,9.58,9.93,77900.0],["2026-07-13",9.79,10.35,9.34,9.56,122300.0],["2026-07-14",9.62,10.6,9.5,9.51,143200.0],["2026-07-15",9.48,9.81,9.28,9.34,72800.0],["2026-07-16",9.24,9.59,8.9,9.35,136200.0],["2026-07-17",9.14,9.42,8.81,9.03,85100.0],["2026-07-20",8.95,9.33,8.67,8.87,39100.0],["2026-07-21",8.81,9.09,8.52,8.54,90800.0],["2026-07-22",8.53,8.78,8.05,8.05,69500.0],["2026-07-23",7.97,8.49,7.84,8.44,64900.0],["2026-07-24",8.51,9.03,8.11,8.34,86700.0],["2026-07-27",8.39,8.99,8.24,8.53,142900.0],["2026-07-28",8.44,8.83,7.78,7.78,161600.0],["2026-07-29",7.69,8.19,7.35,7.74,65600.0],["2026-07-30",7.76,8.25,7.6,8.12,66900.0],["2026-07-31",8.12,8.29,7.88,8.12,78800.0],["2026-08-03",8.1,8.36,7.23,7.3,73200.0],["2026-08-04",7.49,8.1,7.3,7.8,102000.0],["2026-08-05",7.66,7.7,7.2,7.56,94100.0],["2026-08-06",7.68,7.99,7.33,7.41,163600.0],["2026-08-07",11.04,14.0,10.02,12.11,14231500.0],["2026-08-10",9.16,9.85,6.41,7.5066,1544093.311043],["2026-08-11",7.14,8.3099,7.14,7.49,679493.354935],["2026-08-12",7.5,7.99,7.372,7.67,391572.61278],["2026-08-13",7.57,8.1,7.44,7.51,338829.671621]]}