{"t":"WFCF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-11-15",15.8403,15.8403,13.4643,15.8403,5231.0],["2006-11-16",16.4739,17.4244,15.8403,15.8403,2569.0],["2006-11-17",15.8403,19.8004,15.8403,18.2164,5606.0],["2006-11-20",22.1764,22.1764,17.1075,18.2164,4088.0],["2006-11-21",18.2164,19.0084,15.8403,15.8403,4900.0],["2006-11-22",15.8403,15.8403,15.8403,15.8403,300.0],["2006-11-24",15.8403,15.8403,15.0483,15.0483,1625.0],["2006-11-27",15.0483,15.8403,13.4643,13.4643,4863.0],["2006-11-28",13.4643,15.9987,8.0786,10.2962,1581.0],["2006-11-29",13.4643,15.9987,13.4643,15.9987,31.0],["2006-11-30",15.9987,15.9987,15.9987,15.9987,0.0],["2006-12-01",14.2563,14.2563,8.237,8.237,144.0],["2006-12-04",9.5042,11.8802,8.237,11.8802,256.0],["2006-12-05",11.8802,11.8802,6.3361,6.3361,2819.0],["2006-12-06",9.5042,9.5042,9.5042,9.5042,313.0],["2006-12-07",9.5042,9.5042,6.3361,9.5042,606.0],["2006-12-08",9.5042,11.8802,6.3361,11.8802,944.0],["2006-12-11",11.8802,11.8802,11.8802,11.8802,31.0],["2006-12-12",8.7122,10.2962,7.9202,7.9202,2938.0],["2006-12-13",7.445,9.5042,7.1281,9.5042,2313.0],["2006-12-14",9.5042,9.5042,9.5042,9.5042,0.0],["2006-12-15",7.6034,7.9202,7.1281,7.1281,2969.0],["2006-12-18",6.9697,6.9697,6.3361,6.3361,338.0],["2006-12-19",6.9697,6.9697,6.8113,6.8113,538.0],["2006-12-20",6.8113,6.8113,6.8113,6.8113,0.0],["2006-12-21",6.3361,6.6529,6.3361,6.3361,388.0],["2006-12-22",6.3361,6.3361,6.3361,6.3361,0.0],["2006-12-26",6.3361,6.3361,6.3361,6.3361,0.0],["2006-12-27",6.3361,6.3361,5.5441,6.3361,4969.0],["2006-12-28",5.2273,5.2273,5.2273,5.2273,63.0],["2006-12-29",5.2273,6.3361,5.2273,6.3361,1456.0],["2007-01-03",5.5441,6.3361,5.5441,5.5441,3813.0],["2007-01-04",5.7025,5.7025,5.7025,5.7025,625.0],["2007-01-05",5.7025,5.7025,5.7025,5.7025,656.0],["2007-01-08",5.7025,6.0193,5.3857,5.3857,3456.0],["2007-01-09",5.3857,5.3857,3.6433,3.9601,4019.0],["2007-01-10",4.2769,4.2769,4.2769,4.2769,63.0],["2007-01-11",3.9601,3.9601,3.9601,3.9601,594.0],["2007-01-12",3.6433,3.6433,3.6433,3.6433,31.0],["2007-01-16",3.6433,3.6433,3.6433,3.6433,0.0],["2007-01-17",3.8017,4.7521,3.8017,4.7521,3813.0],["2007-01-18",3.6433,4.5937,3.6433,4.2769,2144.0],["2007-01-19",4.2769,4.2769,4.2769,4.2769,0.0],["2007-01-22",4.5937,4.5937,4.5937,4.5937,63.0],["2007-01-23",3.9601,4.5937,3.9601,4.5937,438.0],["2007-01-24",4.4353,4.4353,4.4353,4.4353,63.0],["2007-01-25",3.9601,3.9601,3.8017,3.9601,2063.0],["2007-01-26",3.9601,3.9601,3.9601,3.9601,156.0],["2007-01-29",3.6433,3.9601,3.6433,3.9601,225.0],["2007-01-30",3.6433,3.9601,3.6433,3.9601,1350.0],["2007-01-31",3.9601,4.2769,3.6433,3.6433,3294.0],["2007-02-01",3.9601,3.9601,3.9601,3.9601,2063.0],["2007-02-02",3.9601,3.9601,3.9601,3.9601,0.0],["2007-02-05",3.4849,3.9601,3.4849,3.9601,231.0],["2007-02-06",3.9601,3.9601,3.9601,3.9601,0.0],["2007-02-07",3.9601,4.1185,3.9601,4.1185,4819.0],["2007-02-08",4.1185,4.1185,3.8017,3.8017,1563.0],["2007-02-09",3.1681,4.2769,3.1681,4.2769,269.0],["2007-02-12",4.2769,4.2769,4.2769,4.2769,0.0],["2007-02-13",3.1681,4.2769,3.1681,4.2769,375.0],["2007-02-14",3.6433,3.6433,3.6433,3.6433,31.0],["2007-02-15",4.2769,4.2769,4.2769,4.2769,106.0],["2007-02-16",4.2769,4.2769,4.2769,4.2769,94.0],["2007-02-20",4.2769,4.2769,4.2769,4.2769,500.0],["2007-02-21",3.8017,3.8017,3.8017,3.8017,313.0],["2007-02-22",3.6433,3.6433,3.6433,3.6433,313.0],["2007-02-23",3.6433,3.6433,3.6433,3.6433,0.0],["2007-02-26",3.9601,3.9601,3.9601,3.9601,75.0],["2007-02-27",3.1681,3.1681,3.1681,3.1681,638.0],["2007-02-28",3.1681,3.9601,3.1681,3.9601,906.0],["2007-03-01",3.1681,3.1681,3.1681,3.1681,113.0],["2007-03-02",3.1681,3.8017,3.1681,3.4849,1238.0],["2007-03-05",3.4849,3.4849,3.4849,3.4849,0.0],["2007-03-06",3.6433,4.1185,3.6433,3.9601,2531.0],["2007-03-07",3.1681,4.2769,3.1681,3.1681,5544.0],["2007-03-08",3.4849,3.4849,3.1681,3.4849,1500.0],["2007-03-09",3.9601,3.9601,3.9601,3.9601,63.0],["2007-03-12",3.9601,3.9601,3.9601,3.9601,0.0],["2007-03-13",3.6433,3.8017,3.6433,3.8017,1875.0],["2007-03-14",3.8017,3.8017,3.8017,3.8017,0.0],["2007-03-15",3.6433,3.8017,3.6433,3.8017,1375.0],["2007-03-16",3.8017,3.8017,3.8017,3.8017,0.0],["2007-03-19",3.6433,3.8017,3.6433,3.6433,5969.0],["2007-03-20",3.8017,3.8017,3.6433,3.6433,3250.0],["2007-03-21",3.6433,3.6433,3.6433,3.6433,0.0],["2007-03-22",3.8017,3.8017,3.8017,3.8017,156.0],["2007-03-23",3.6433,3.6433,3.6433,3.6433,4063.0],["2007-03-26",3.6433,3.6433,3.6433,3.6433,0.0],["2007-03-27",3.8017,3.8017,3.8017,3.8017,1869.0],["2007-03-28",3.9601,3.9601,3.9601,3.9601,1250.0],["2007-03-29",3.9601,3.9601,3.9601,3.9601,0.0],["2007-03-30",3.9601,3.9601,3.9601,3.9601,0.0],["2007-04-02",3.9601,3.9601,3.9601,3.9601,1250.0],["2007-04-03",3.9601,3.9601,3.9601,3.9601,625.0],["2007-04-04",3.9601,3.9601,3.9601,3.9601,63.0],["2007-04-05",3.9601,3.9601,3.9601,3.9601,81.0],["2007-04-09",3.9601,4.2769,3.6433,4.1185,7438.0],["2007-04-10",4.2769,4.2769,4.2769,4.2769,625.0],["2007-04-11",4.2769,4.2769,4.2769,4.2769,363.0],["2007-04-12",3.4849,3.6433,3.4849,3.6433,2625.0],["2007-04-13",3.4849,3.4849,3.4849,3.4849,638.0],["2007-04-16",3.4849,3.4849,3.4849,3.4849,0.0],["2007-04-17",3.9601,3.9601,3.9601,3.9601,225.0],["2007-04-18",3.9601,3.9601,3.9601,3.9601,0.0],["2007-04-19",3.9601,3.9601,3.9601,3.9601,144.0],["2007-04-20",3.9601,3.9601,3.9601,3.9601,125.0],["2007-04-23",3.4849,3.4849,3.4849,3.4849,550.0],["2007-04-24",3.4849,3.4849,3.4849,3.4849,625.0],["2007-04-25",3.1681,3.1681,3.1681,3.1681,125.0],["2007-04-26",3.4849,3.4849,3.4849,3.4849,563.0],["2007-04-27",3.4849,3.4849,3.4849,3.4849,188.0],["2007-04-30",3.6433,3.6433,3.6433,3.6433,313.0],["2007-05-01",3.6433,3.6433,3.6433,3.6433,0.0],["2007-05-02",3.6433,3.6433,3.6433,3.6433,0.0],["2007-05-03",3.1681,3.1681,3.1681,3.1681,1588.0],["2007-05-04",3.1681,3.1681,3.1681,3.1681,0.0],["2007-05-07",3.0097,3.0097,2.8513,2.8513,1663.0],["2007-05-08",2.6929,2.6929,2.6929,2.6929,63.0],["2007-05-09",2.8513,2.8513,2.6929,2.6929,3313.0],["2007-05-10",2.6929,2.6929,2.6929,2.6929,438.0],["2007-05-11",2.6929,2.6929,2.6929,2.6929,0.0],["2007-05-14",2.8513,2.8513,2.6929,2.6929,1238.0],["2007-05-15",2.8513,2.8513,2.8513,2.8513,1156.0],["2007-05-16",2.8513,2.8513,2.8513,2.8513,0.0],["2007-05-17",3.1681,3.1681,3.0097,3.1681,2888.0],["2007-05-18",3.1681,3.1681,3.1681,3.1681,938.0],["2007-05-21",3.1681,3.1681,3.1681,3.1681,0.0],["2007-05-22",3.1681,3.1681,3.1681,3.1681,0.0],["2007-05-23",3.1681,3.1681,3.1681,3.1681,0.0],["2007-05-24",3.0097,3.0097,3.0097,3.0097,625.0],["2007-05-25",3.0097,3.1681,3.0097,3.0097,750.0],["2007-05-29",3.1681,3.1681,3.1681,3.1681,406.0],["2007-05-30",2.376,3.0097,2.376,3.0097,406.0],["2007-05-31",3.0097,3.9601,3.0097,3.9601,2125.0],["2007-06-01",3.9601,3.9601,3.9601,3.9601,0.0],["2007-06-04",3.9601,3.9601,3.9601,3.9601,0.0],["2007-06-05",3.9601,3.9601,3.9601,3.9601,0.0],["2007-06-06",3.9601,3.9601,3.9601,3.9601,0.0],["2007-06-07",3.1681,4.1185,3.1681,3.1681,1769.0],["2007-06-08",3.1681,3.1681,3.1681,3.1681,0.0],["2007-06-11",3.1681,3.1681,3.1681,3.1681,581.0],["2007-06-12",3.1681,3.1681,2.8513,3.1681,11881.0],["2007-06-13",3.1681,3.1681,3.1681,3.1681,125.0],["2007-06-14",3.1681,3.1681,3.1681,3.1681,0.0],["2007-06-15",2.8513,2.8513,2.8513,2.8513,3125.0],["2007-06-18",2.8513,2.8513,2.8513,2.8513,313.0],["2007-06-19",2.8513,2.8513,2.8513,2.8513,0.0],["2007-06-20",2.8513,2.8513,2.8513,2.8513,0.0],["2007-06-21",2.8513,2.8513,2.8513,2.8513,0.0],["2007-06-22",2.8513,2.8513,2.8513,2.8513,88.0],["2007-06-25",2.8513,2.8513,2.8513,2.8513,0.0],["2007-06-26",2.8513,2.8513,2.8513,2.8513,0.0],["2007-06-27",3.9601,3.9601,3.9601,3.9601,6.0],["2007-06-28",3.9601,3.9601,3.9601,3.9601,0.0],["2007-06-29",3.9601,3.9601,3.9601,3.9601,0.0],["2007-07-02",3.9601,3.9601,3.9601,3.9601,0.0],["2007-07-03",3.9601,3.9601,3.9601,3.9601,0.0],["2007-07-05",3.1681,3.1681,3.1681,3.1681,94.0],["2007-07-06",3.1681,3.1681,3.1681,3.1681,0.0],["2007-07-09",3.1681,3.1681,3.1681,3.1681,0.0],["2007-07-10",3.0097,3.0097,3.0097,3.0097,1313.0],["2007-07-11",3.0097,3.0097,3.0097,3.0097,0.0],["2007-07-12",3.0097,3.0097,3.0097,3.0097,0.0],["2007-07-13",3.0097,3.0097,3.0097,3.0097,594.0],["2007-07-16",3.0097,3.0097,3.0097,3.0097,0.0],["2007-07-17",3.0097,3.0097,3.0097,3.0097,0.0],["2007-07-18",3.0097,3.0097,3.0097,3.0097,0.0],["2007-07-19",3.0097,3.0097,3.0097,3.0097,0.0],["2007-07-20",2.376,3.0097,2.2176,3.0097,2313.0],["2007-07-23",3.0097,3.0097,3.0097,3.0097,0.0],["2007-07-24",3.0097,3.0097,3.0097,3.0097,0.0],["2007-07-25",3.0097,3.0097,3.0097,3.0097,0.0],["2007-07-26",2.5345,2.5345,2.5345,2.5345,625.0],["2007-07-27",2.5345,2.5345,2.5345,2.5345,0.0],["2007-07-30",2.5345,2.5345,2.5345,2.5345,0.0],["2007-07-31",2.5345,2.5345,2.5345,2.5345,0.0],["2007-08-01",2.5345,2.5345,2.5345,2.5345,0.0],["2007-08-02",2.376,2.376,2.376,2.376,1875.0],["2007-08-03",2.376,2.376,2.376,2.376,1594.0],["2007-08-06",2.376,2.376,2.376,2.376,750.0],["2007-08-07",2.376,2.376,2.376,2.376,469.0],["2007-08-08",2.2176,2.5345,2.2176,2.5345,2063.0],["2007-08-09",2.5345,2.5345,2.5345,2.5345,0.0],["2007-08-10",2.376,2.376,2.376,2.376,938.0],["2007-08-13",2.376,2.5345,2.376,2.5345,3188.0],["2007-08-14",3.1681,3.1681,2.5345,2.5345,1938.0],["2007-08-15",2.5345,3.0097,2.5345,3.0097,2063.0],["2007-08-16",2.6929,3.0097,2.5345,3.0097,3750.0],["2007-08-17",3.0097,3.0097,3.0097,3.0097,625.0],["2007-08-20",2.5345,2.8513,2.376,2.5345,3563.0],["2007-08-21",2.6929,2.6929,2.6929,2.6929,625.0],["2007-08-22",2.6929,2.6929,2.6929,2.6929,1125.0],["2007-08-23",2.6929,2.6929,2.5345,2.6929,1763.0],["2007-08-24",2.6929,2.6929,2.6929,2.6929,469.0],["2007-08-27",2.6929,2.6929,2.6929,2.6929,625.0],["2007-08-28",2.6929,3.1681,2.6929,2.6929,2431.0],["2007-08-29",2.8513,2.8513,2.8513,2.8513,625.0],["2007-08-30",2.8513,2.8513,2.8513,2.8513,0.0],["2007-08-31",2.8513,2.8513,2.8513,2.8513,0.0],["2007-09-04",3.1681,3.1681,2.8513,2.8513,2625.0],["2007-09-05",2.8513,3.0097,2.8513,2.8513,4625.0],["2007-09-06",2.6929,2.6929,2.6929,2.6929,938.0],["2007-09-07",2.5345,2.5345,2.5345,2.5345,313.0],["2007-09-10",3.1681,3.1681,2.5345,2.5345,944.0],["2007-09-11",2.5345,2.5345,2.5345,2.5345,0.0],["2007-09-12",2.5345,2.5345,2.5345,2.5345,2188.0],["2007-09-13",2.5345,2.8513,2.5345,2.8513,5625.0],["2007-09-14",2.8513,2.8513,2.8513,2.8513,0.0],["2007-09-17",2.8513,2.8513,2.8513,2.8513,156.0],["2007-09-18",2.8513,2.8513,2.5345,2.8513,206.0],["2007-09-19",2.5345,2.5345,2.5345,2.5345,625.0],["2007-09-20",2.5345,2.5345,2.5345,2.5345,0.0],["2007-09-21",2.5345,2.5345,2.5345,2.5345,0.0],["2007-09-24",2.8513,2.8513,2.5345,2.5345,750.0],["2007-09-25",2.6929,2.6929,2.6929,2.6929,625.0],["2007-09-26",2.8513,2.8513,2.8513,2.8513,156.0],["2007-09-27",2.8513,2.8513,2.8513,2.8513,156.0],["2007-09-28",2.5345,2.5345,2.5345,2.5345,381.0],["2007-10-01",2.5345,2.8513,2.5345,2.8513,1156.0],["2007-10-02",2.8513,2.8513,2.8513,2.8513,94.0],["2007-10-03",2.8513,2.8513,2.8513,2.8513,156.0],["2007-10-04",2.8513,2.8513,2.8513,2.8513,156.0],["2007-10-05",2.8513,2.8513,2.8513,2.8513,0.0],["2007-10-08",2.5345,2.5345,2.5345,2.5345,1563.0],["2007-10-09",2.5345,2.5345,2.5345,2.5345,0.0],["2007-10-10",2.5345,2.5345,2.5345,2.5345,0.0],["2007-10-11",2.8513,2.8513,2.8513,2.8513,488.0],["2007-10-12",2.8513,2.8513,2.8513,2.8513,0.0],["2007-10-15",2.8513,2.8513,2.8513,2.8513,0.0],["2007-10-16",2.6929,2.6929,2.6929,2.6929,625.0],["2007-10-17",2.6929,2.6929,2.6929,2.6929,0.0],["2007-10-18",2.6929,2.6929,2.6929,2.6929,0.0],["2007-10-19",2.6929,2.6929,2.6929,2.6929,0.0],["2007-10-22",2.6929,2.6929,2.5345,2.5345,1563.0],["2007-10-23",2.5345,2.5345,2.5345,2.5345,0.0],["2007-10-24",2.5345,2.5345,2.5345,2.5345,281.0],["2007-10-25",2.5345,2.5345,2.5345,2.5345,438.0],["2007-10-26",2.5345,2.5345,2.5345,2.5345,238.0],["2007-10-29",2.8513,3.9601,2.6929,3.9601,2250.0],["2007-10-30",3.1681,3.1681,3.1681,3.1681,313.0],["2007-10-31",3.1681,3.9601,1.9008,3.0097,6656.0],["2007-11-01",3.1681,3.1681,3.1681,3.1681,331.0],["2007-11-02",3.0097,3.0097,3.0097,3.0097,625.0],["2007-11-05",3.1681,3.1681,3.0097,3.1681,2375.0],["2007-11-06",3.1681,3.1681,3.1681,3.1681,0.0],["2007-11-07",3.1681,3.1681,3.1681,3.1681,0.0],["2007-11-08",3.1681,3.1681,3.1681,3.1681,0.0],["2007-11-09",3.1681,3.1681,3.1681,3.1681,0.0],["2007-11-12",3.0097,3.0097,3.0097,3.0097,1250.0],["2007-11-13",3.0097,3.0097,3.0097,3.0097,0.0],["2007-11-14",3.0097,3.0097,3.0097,3.0097,0.0],["2007-11-15",3.0097,3.0097,3.0097,3.0097,0.0],["2007-11-16",2.8513,2.8513,2.8513,2.8513,625.0],["2007-11-19",2.8513,2.8513,2.8513,2.8513,0.0],["2007-11-20",2.8513,2.8513,2.8513,2.8513,0.0],["2007-11-21",2.8513,3.0097,2.8513,3.0097,625.0],["2007-11-23",3.0097,3.0097,3.0097,3.0097,0.0],["2007-11-26",3.0097,3.0097,3.0097,3.0097,625.0],["2007-11-27",2.2176,2.2176,2.2176,2.2176,63.0],["2007-11-28",3.0097,3.0097,3.0097,3.0097,31.0],["2007-11-29",3.0097,3.0097,3.0097,3.0097,0.0],["2007-11-30",2.8513,3.0097,2.8513,3.0097,2550.0],["2007-12-03",3.0097,3.0097,3.0097,3.0097,0.0],["2007-12-04",3.0097,3.0097,3.0097,3.0097,0.0],["2007-12-05",3.0097,3.0097,3.0097,3.0097,0.0],["2007-12-06",3.0097,3.0097,3.0097,3.0097,0.0],["2007-12-07",2.6929,2.6929,2.6929,2.6929,750.0],["2007-12-10",2.6929,3.0097,2.6929,3.0097,1156.0],["2007-12-11",3.0097,3.0097,3.0097,3.0097,0.0],["2007-12-12",3.0097,3.0097,3.0097,3.0097,0.0],["2007-12-13",3.0097,3.0097,3.0097,3.0097,0.0],["2007-12-14",3.0097,3.0097,3.0097,3.0097,0.0],["2007-12-17",2.8513,2.8513,2.8513,2.8513,31.0],["2007-12-18",2.376,2.8513,1.1088,2.8513,5681.0],["2007-12-19",2.8513,2.8513,2.8513,2.8513,0.0],["2007-12-20",2.376,2.376,2.376,2.376,363.0],["2007-12-21",2.376,2.376,2.376,2.376,0.0],["2007-12-24",1.4256,2.376,1.4256,2.376,2281.0],["2007-12-26",2.376,2.376,2.376,2.376,0.0],["2007-12-27",2.376,2.376,2.376,2.376,0.0],["2007-12-28",2.376,2.376,1.584,1.584,644.0],["2007-12-31",1.584,1.584,1.584,1.584,63.0],["2008-01-02",2.2176,2.376,2.2176,2.376,463.0],["2008-01-03",2.376,2.376,2.376,2.376,0.0],["2008-01-04",1.584,1.584,1.584,1.584,2063.0],["2008-01-07",2.0592,2.5345,1.584,2.5345,1000.0],["2008-01-08",2.5345,2.5345,2.5345,2.5345,0.0],["2008-01-09",2.0592,2.0592,2.0592,2.0592,313.0],["2008-01-10",2.2176,2.376,2.2176,2.376,1406.0],["2008-01-11",2.376,2.376,2.376,2.376,0.0],["2008-01-14",2.376,2.376,2.376,2.376,44.0],["2008-01-15",2.376,2.376,2.376,2.376,63.0],["2008-01-16",2.376,2.376,2.376,2.376,0.0],["2008-01-17",2.376,2.376,2.376,2.376,0.0],["2008-01-18",2.376,2.376,2.376,2.376,0.0],["2008-01-22",2.376,2.6929,1.9008,1.9008,6356.0],["2008-01-23",1.9008,1.9008,1.9008,1.9008,0.0],["2008-01-24",2.376,2.376,2.376,2.376,313.0],["2008-01-25",2.376,2.376,2.376,2.376,0.0],["2008-01-28",2.376,2.376,2.376,2.376,0.0],["2008-01-29",2.376,2.376,2.376,2.376,0.0],["2008-01-30",2.376,2.376,2.376,2.376,0.0],["2008-01-31",2.376,2.376,2.376,2.376,0.0],["2008-02-01",2.376,2.376,2.376,2.376,0.0],["2008-02-04",2.376,2.376,2.376,2.376,0.0],["2008-02-05",2.376,2.376,2.376,2.376,0.0],["2008-02-06",2.376,2.376,2.376,2.376,0.0],["2008-02-07",2.376,2.376,2.376,2.376,125.0],["2008-02-08",2.376,2.376,2.376,2.376,0.0],["2008-02-11",2.376,2.376,2.376,2.376,250.0],["2008-02-12",2.376,2.376,2.376,2.376,125.0],["2008-02-13",2.376,2.376,2.2176,2.376,4531.0],["2008-02-14",2.376,2.376,2.376,2.376,688.0],["2008-02-15",2.2176,2.2176,2.2176,2.2176,388.0],["2008-02-19",2.376,2.376,2.376,2.376,313.0],["2008-02-20",2.376,2.376,2.376,2.376,0.0],["2008-02-21",2.376,2.376,2.376,2.376,125.0],["2008-02-22",2.376,2.376,2.376,2.376,0.0],["2008-02-25",2.376,2.376,2.376,2.376,0.0],["2008-02-26",2.0592,2.0592,1.9008,2.0592,1563.0],["2008-02-27",2.0592,2.0592,2.0592,2.0592,0.0],["2008-02-28",2.0592,2.0592,2.0592,2.0592,0.0],["2008-02-29",2.0592,2.0592,2.0592,2.0592,0.0],["2008-03-03",1.584,1.584,1.584,1.584,938.0],["2008-03-04",1.584,1.584,1.584,1.584,0.0],["2008-03-05",1.584,1.584,1.584,1.584,3125.0],["2008-03-06",1.7424,1.7424,1.7424,1.7424,625.0],["2008-03-07",1.7424,1.7424,1.7424,1.7424,0.0],["2008-03-10",1.7424,1.7424,1.7424,1.7424,0.0],["2008-03-11",1.7424,1.7424,1.7424,1.7424,0.0],["2008-03-12",1.7424,1.7424,1.7424,1.7424,0.0],["2008-03-13",1.7424,1.7424,1.7424,1.7424,0.0],["2008-03-14",1.9008,1.9008,1.9008,1.9008,938.0],["2008-03-17",1.9008,1.9008,1.9008,1.9008,313.0],["2008-03-18",1.9008,2.0592,1.9008,2.0592,994.0],["2008-03-19",2.0592,2.0592,2.0592,2.0592,38.0],["2008-03-20",2.0592,2.0592,2.0592,2.0592,0.0],["2008-03-24",2.0592,2.0592,2.0592,2.0592,2000.0],["2008-03-25",2.2176,2.2176,1.7424,2.0592,656.0],["2008-03-26",2.2176,2.2176,2.2176,2.2176,1250.0],["2008-03-27",2.2176,2.2176,2.2176,2.2176,0.0],["2008-03-28",2.376,2.376,2.376,2.376,625.0],["2008-03-31",2.0592,5.5441,2.0592,5.2273,26619.0],["2008-04-01",4.9105,5.0689,3.9601,3.9601,4750.0],["2008-04-02",3.9601,3.9601,3.3265,3.3265,4188.0],["2008-04-03",3.1681,3.1681,2.5345,2.6929,9600.0],["2008-04-04",2.6929,2.6929,2.6929,2.6929,6431.0],["2008-04-07",2.8513,3.8017,2.8513,3.3265,6988.0],["2008-04-08",3.3265,3.4849,3.3265,3.4849,5781.0],["2008-04-09",3.8017,3.8017,3.3265,3.3265,1688.0],["2008-04-10",3.3265,3.6433,3.3265,3.6433,3375.0],["2008-04-11",3.6433,3.8017,3.6433,3.8017,2544.0],["2008-04-14",3.6433,3.8017,3.6433,3.8017,3125.0],["2008-04-15",3.6433,3.6433,3.1681,3.1681,5356.0],["2008-04-16",3.1681,3.1681,3.1681,3.1681,19.0],["2008-04-17",3.1681,3.1681,3.1681,3.1681,0.0],["2008-04-18",3.1681,3.1681,3.1681,3.1681,0.0],["2008-04-21",3.1681,3.1681,3.1681,3.1681,0.0],["2008-04-22",3.4849,3.4849,3.1681,3.1681,463.0],["2008-04-23",3.1681,3.1681,3.1681,3.1681,0.0],["2008-04-24",3.1681,3.1681,3.1681,3.1681,469.0],["2008-04-25",3.1681,3.1681,3.1681,3.1681,0.0],["2008-04-28",3.1681,3.1681,3.1681,3.1681,938.0],["2008-04-29",3.1681,3.3265,3.1681,3.3265,7188.0],["2008-04-30",3.1681,3.3265,3.1681,3.1681,2938.0],["2008-05-01",3.1681,3.1681,3.1681,3.1681,3781.0],["2008-05-02",3.1681,3.1681,3.1681,3.1681,2675.0],["2008-05-05",3.1681,3.1681,2.8513,2.8513,3238.0],["2008-05-06",3.1681,3.1681,3.1681,3.1681,250.0],["2008-05-07",3.1681,3.1681,3.1681,3.1681,0.0],["2008-05-08",2.8513,3.4849,2.8513,3.4849,3313.0],["2008-05-09",3.4849,3.4849,3.4849,3.4849,250.0],["2008-05-12",3.4849,3.4849,3.4849,3.4849,625.0],["2008-05-13",3.4849,3.9601,3.4849,3.9601,2844.0],["2008-05-14",3.9601,4.9105,3.4849,4.7521,5819.0],["2008-05-15",3.4849,4.5937,3.4849,4.5937,219.0],["2008-05-16",3.4849,3.4849,3.4849,3.4849,125.0],["2008-05-19",3.4849,3.4849,3.4849,3.4849,456.0],["2008-05-20",3.4849,3.4849,3.4849,3.4849,0.0],["2008-05-21",3.4849,3.4849,3.4849,3.4849,0.0],["2008-05-22",3.4849,3.4849,3.4849,3.4849,0.0],["2008-05-23",3.4849,3.4849,3.4849,3.4849,313.0],["2008-05-27",3.9601,3.9601,3.9601,3.9601,938.0],["2008-05-28",4.1185,4.5937,4.1185,4.5937,469.0],["2008-05-29",3.8017,4.5937,3.8017,3.8017,875.0],["2008-05-30",3.8017,4.5937,3.6433,4.5937,763.0],["2008-06-02",3.6433,4.5937,3.6433,4.5937,344.0],["2008-06-03",4.5937,4.7521,4.5937,4.7521,2300.0],["2008-06-04",4.7521,5.3857,4.7521,4.7521,350.0],["2008-06-05",4.7521,4.7521,4.7521,4.7521,1563.0],["2008-06-06",4.7521,4.7521,4.7521,4.7521,19.0],["2008-06-09",4.1185,4.7521,4.1185,4.7521,156.0],["2008-06-10",4.7521,4.7521,3.9601,4.7521,1556.0],["2008-06-11",4.7521,4.7521,4.7521,4.7521,31.0],["2008-06-12",4.7521,4.7521,4.2769,4.2769,738.0],["2008-06-13",4.2769,4.7521,4.2769,4.7521,31.0],["2008-06-16",4.7521,4.7521,4.7521,4.7521,88.0],["2008-06-17",4.7521,4.7521,3.9601,3.9601,688.0],["2008-06-18",3.9601,3.9601,3.8017,3.8017,1875.0],["2008-06-19",3.8017,3.8017,3.8017,3.8017,625.0],["2008-06-20",3.8017,3.8017,3.8017,3.8017,0.0],["2008-06-23",3.8017,4.4353,3.8017,4.2769,1531.0],["2008-06-24",4.7521,4.7521,3.8017,4.7521,1275.0],["2008-06-25",4.7521,4.7521,3.6433,4.7521,2188.0],["2008-06-26",4.7521,4.7521,4.1185,4.4353,1325.0],["2008-06-27",4.2769,4.4353,4.1185,4.4353,2175.0],["2008-06-30",4.1185,4.4353,4.1185,4.4353,1844.0],["2008-07-01",4.4353,4.4353,4.1185,4.1185,63.0],["2008-07-02",4.1185,4.1185,3.8017,4.1185,1531.0],["2008-07-03",3.9601,4.1185,3.6433,4.1185,656.0],["2008-07-07",4.4353,4.4353,3.4849,3.4849,1300.0],["2008-07-08",3.8017,3.8017,3.8017,3.8017,313.0],["2008-07-09",3.8017,3.8017,3.8017,3.8017,0.0],["2008-07-10",3.8017,3.8017,3.8017,3.8017,0.0],["2008-07-11",3.8017,3.8017,3.8017,3.8017,0.0],["2008-07-14",3.8017,3.8017,3.8017,3.8017,81.0],["2008-07-15",4.4353,4.4353,3.8017,3.8017,238.0],["2008-07-16",3.8017,3.8017,3.8017,3.8017,31.0],["2008-07-17",3.8017,4.4353,3.8017,4.4353,3438.0],["2008-07-18",4.4353,4.4353,3.1681,3.8017,7819.0],["2008-07-21",3.3265,3.9601,3.3265,3.9601,506.0],["2008-07-22",3.6433,4.7521,3.6433,4.4353,2088.0],["2008-07-23",4.7521,4.7521,4.2769,4.7521,781.0],["2008-07-24",3.9601,4.1185,3.9601,3.9601,3125.0],["2008-07-25",3.9601,3.9601,2.2176,3.9601,2125.0],["2008-07-28",4.7521,5.5441,4.4353,4.5937,11725.0],["2008-07-29",5.5441,5.5441,4.7521,4.9105,10588.0],["2008-07-30",4.4353,5.0689,4.4353,5.0689,5838.0],["2008-07-31",5.0689,5.0689,5.0689,5.0689,406.0],["2008-08-01",4.5937,5.0689,4.5937,5.0689,275.0],["2008-08-04",5.0689,5.0689,5.0689,5.0689,756.0],["2008-08-05",4.7521,4.7521,4.7521,4.7521,1750.0],["2008-08-06",4.7521,4.7521,4.7521,4.7521,63.0],["2008-08-07",4.5937,5.0689,4.5937,5.0689,11788.0],["2008-08-08",4.9105,4.9105,4.9105,4.9105,6.0],["2008-08-11",4.1185,5.0689,3.9601,5.0689,5188.0],["2008-08-12",5.0689,5.5441,5.0689,5.5441,3563.0],["2008-08-13",7.1281,7.1281,5.7025,6.3361,2856.0],["2008-08-14",6.8113,6.8113,6.3361,6.3361,300.0],["2008-08-15",6.3361,6.3361,6.3361,6.3361,675.0],["2008-08-18",6.3361,6.3361,6.3361,6.3361,156.0],["2008-08-19",6.3361,6.3361,5.0689,6.3361,206.0],["2008-08-20",6.3361,6.3361,6.3361,6.3361,31.0],["2008-08-21",6.3361,6.3361,6.3361,6.3361,31.0],["2008-08-22",6.3361,6.3361,5.0689,6.3361,106.0],["2008-08-25",6.0193,6.0193,6.0193,6.0193,206.0],["2008-08-26",6.0193,6.0193,6.0193,6.0193,31.0],["2008-08-27",5.7025,7.1281,5.5441,7.1281,2194.0],["2008-08-28",7.1281,7.1281,7.1281,7.1281,69.0],["2008-08-29",7.1281,7.1281,7.1281,7.1281,125.0],["2008-09-02",5.7025,6.3361,5.7025,6.3361,413.0],["2008-09-03",6.3361,6.3361,6.3361,6.3361,344.0],["2008-09-04",6.3361,6.3361,6.3361,6.3361,0.0],["2008-09-05",6.3361,6.3361,6.3361,6.3361,0.0],["2008-09-08",6.3361,6.3361,6.3361,6.3361,44.0],["2008-09-09",6.3361,6.3361,6.3361,6.3361,25.0],["2008-09-10",5.7025,5.7025,5.7025,5.7025,625.0],["2008-09-11",5.3857,6.3361,5.3857,6.3361,344.0],["2008-09-12",5.3857,6.0193,3.9601,3.9601,5263.0],["2008-09-15",6.0193,6.0193,6.0193,6.0193,31.0],["2008-09-16",4.1185,4.1185,4.1185,4.1185,625.0],["2008-09-17",6.0193,6.0193,6.0193,6.0193,463.0],["2008-09-18",6.0193,6.0193,6.0193,6.0193,44.0],["2008-09-19",6.0193,6.0193,4.2769,5.0689,1288.0],["2008-09-22",5.0689,5.0689,4.9105,5.0689,544.0],["2008-09-23",5.0689,5.0689,5.0689,5.0689,0.0],["2008-09-24",5.0689,5.0689,5.0689,5.0689,425.0],["2008-09-25",4.2769,4.4353,3.9601,4.4353,2331.0],["2008-09-26",4.4353,4.4353,4.4353,4.4353,156.0],["2008-09-29",4.4353,4.4353,3.9601,3.9601,1469.0],["2008-09-30",3.9601,3.9601,3.9601,3.9601,125.0],["2008-10-01",3.9601,4.7521,2.5345,4.7521,338.0],["2008-10-02",4.7521,4.7521,4.7521,4.7521,0.0],["2008-10-03",4.7521,4.7521,3.9601,4.7521,344.0],["2008-10-06",4.7521,4.7521,3.9601,4.7521,744.0],["2008-10-07",4.7521,4.7521,4.7521,4.7521,0.0],["2008-10-08",4.7521,4.7521,4.7521,4.7521,0.0],["2008-10-09",4.4353,4.4353,4.4353,4.4353,313.0],["2008-10-10",4.7521,4.7521,3.1681,3.1681,1331.0],["2008-10-13",3.1681,4.7521,3.1681,4.7521,369.0],["2008-10-14",3.9601,3.9601,1.584,3.9601,1500.0],["2008-10-15",3.9601,3.9601,3.9601,3.9601,13.0],["2008-10-16",3.9601,3.9601,3.9601,3.9601,0.0],["2008-10-17",3.9601,4.7521,3.1681,4.7521,938.0],["2008-10-20",4.7521,4.7521,4.7521,4.7521,31.0],["2008-10-21",4.7521,4.7521,4.7521,4.7521,0.0],["2008-10-22",4.7521,4.7521,4.7521,4.7521,0.0],["2008-10-23",4.7521,4.7521,4.7521,4.7521,206.0],["2008-10-24",4.7521,4.7521,3.1681,4.7521,1181.0],["2008-10-27",4.7521,4.7521,4.7521,4.7521,0.0],["2008-10-28",4.7521,4.7521,4.7521,4.7521,0.0],["2008-10-29",3.9601,4.7521,3.9601,4.7521,338.0],["2008-10-30",4.7521,4.7521,4.7521,4.7521,1344.0],["2008-10-31",3.1681,5.5441,3.1681,5.5441,231.0],["2008-11-03",5.5441,5.5441,5.5441,5.5441,31.0],["2008-11-04",5.5441,5.5441,5.5441,5.5441,13.0],["2008-11-05",5.5441,5.5441,5.5441,5.5441,31.0],["2008-11-06",5.5441,5.5441,5.5441,5.5441,0.0],["2008-11-07",3.1681,5.5441,3.1681,5.5441,256.0],["2008-11-10",5.5441,5.5441,5.5441,5.5441,0.0],["2008-11-11",4.7521,5.5441,4.7521,5.5441,344.0],["2008-11-12",5.5441,5.5441,5.5441,5.5441,913.0],["2008-11-13",4.7521,4.7521,3.9601,4.7521,1000.0],["2008-11-14",3.1681,4.7521,3.1681,4.7521,269.0],["2008-11-17",4.7521,4.7521,4.7521,4.7521,0.0],["2008-11-18",4.7521,4.7521,4.7521,4.7521,519.0],["2008-11-19",4.7521,4.7521,4.7521,4.7521,0.0],["2008-11-20",4.4353,4.4353,3.8017,4.4353,506.0],["2008-11-21",3.1681,3.1681,2.5345,2.5345,806.0],["2008-11-24",3.9601,4.7521,3.9601,4.7521,325.0],["2008-11-25",2.6929,2.6929,2.6929,2.6929,413.0],["2008-11-26",4.4353,4.4353,4.4353,4.4353,31.0],["2008-11-28",4.4353,4.4353,4.4353,4.4353,0.0],["2008-12-01",4.4353,4.4353,2.8513,2.8513,450.0],["2008-12-02",3.0097,3.1681,3.0097,3.1681,250.0],["2008-12-03",3.1681,3.1681,3.1681,3.1681,0.0],["2008-12-04",3.1681,3.1681,3.1681,3.1681,0.0],["2008-12-05",3.1681,3.1681,3.1681,3.1681,0.0],["2008-12-08",3.1681,3.1681,3.1681,3.1681,0.0],["2008-12-09",3.1681,3.1681,3.1681,3.1681,0.0],["2008-12-10",3.1681,3.1681,3.1681,3.1681,0.0],["2008-12-11",2.6929,2.6929,1.9008,2.0592,3450.0],["2008-12-12",2.5345,2.5345,2.5345,2.5345,69.0],["2008-12-15",2.2176,2.2176,2.2176,2.2176,313.0],["2008-12-16",3.0097,3.0097,3.0097,3.0097,94.0],["2008-12-17",3.0097,4.7521,3.0097,4.7521,738.0],["2008-12-18",4.7521,4.7521,4.7521,4.7521,400.0],["2008-12-19",4.7521,4.7521,2.2176,4.5937,63.0],["2008-12-22",4.5937,4.5937,4.5937,4.5937,0.0],["2008-12-23",0.9504,4.7521,0.9504,2.6929,1375.0],["2008-12-24",4.7521,4.7521,4.7521,4.7521,31.0],["2008-12-26",2.6929,2.6929,2.6929,2.6929,500.0],["2008-12-29",1.2672,1.2672,1.2672,1.2672,13.0],["2008-12-30",4.7521,4.7521,1.2672,4.7521,75.0],["2008-12-31",4.7521,4.7521,4.7521,4.7521,0.0],["2009-01-02",4.7521,4.7521,4.7521,4.7521,0.0],["2009-01-05",3.9601,3.9601,3.9601,3.9601,50.0],["2009-01-06",3.9601,3.9601,1.584,1.584,213.0],["2009-01-07",3.8017,3.9601,3.8017,3.9601,69.0],["2009-01-08",3.9601,3.9601,3.9601,3.9601,0.0],["2009-01-09",3.9601,3.9601,3.9601,3.9601,0.0],["2009-01-12",3.9601,3.9601,3.9601,3.9601,0.0],["2009-01-13",3.9601,3.9601,3.9601,3.9601,25.0],["2009-01-14",3.9601,3.9601,3.9601,3.9601,0.0],["2009-01-15",3.9601,3.9601,3.9601,3.9601,0.0],["2009-01-16",3.9601,3.9601,3.9601,3.9601,0.0],["2009-01-20",3.9601,3.9601,3.9601,3.9601,0.0],["2009-01-21",1.584,3.9601,1.584,3.9601,575.0],["2009-01-22",3.9601,3.9601,3.9601,3.9601,0.0],["2009-01-23",3.9601,3.9601,3.9601,3.9601,0.0],["2009-01-26",2.376,2.376,2.376,2.376,6.0],["2009-01-27",3.9601,3.9601,3.9601,3.9601,63.0],["2009-01-28",3.9601,3.9601,3.9601,3.9601,0.0],["2009-01-29",3.9601,3.9601,3.9601,3.9601,0.0],["2009-01-30",3.9601,3.9601,3.9601,3.9601,0.0],["2009-02-02",3.9601,3.9601,3.9601,3.9601,0.0],["2009-02-03",3.9601,3.9601,3.9601,3.9601,0.0],["2009-02-04",3.9601,3.9601,3.9601,3.9601,0.0],["2009-02-05",2.376,2.376,1.9008,1.9008,2938.0],["2009-02-06",2.0592,2.0592,1.1088,2.0592,15256.0],["2009-02-09",1.9008,2.5345,1.9008,2.5345,938.0],["2009-02-10",1.9008,2.376,1.9008,2.376,681.0],["2009-02-11",3.9601,3.9601,2.6929,2.6929,413.0],["2009-02-12",2.6929,2.6929,2.6929,2.6929,0.0],["2009-02-13",2.376,2.376,1.7424,1.7424,2188.0],["2009-02-17",1.9008,2.5345,1.9008,2.5345,125.0],["2009-02-18",2.5345,2.5345,2.5345,2.5345,0.0],["2009-02-19",2.2176,2.2176,1.7424,1.7424,638.0],["2009-02-20",1.4256,1.4256,1.2672,1.2672,2188.0],["2009-02-23",1.584,1.584,1.584,1.584,350.0],["2009-02-24",1.584,1.584,1.584,1.584,0.0],["2009-02-25",1.584,1.584,1.584,1.584,625.0],["2009-02-26",1.2672,1.2672,1.2672,1.2672,1844.0],["2009-02-27",1.2672,1.2672,1.2672,1.2672,0.0],["2009-03-02",1.2672,1.2672,1.2672,1.2672,0.0],["2009-03-03",1.9008,1.9008,1.9008,1.9008,313.0],["2009-03-04",1.9008,1.9008,1.9008,1.9008,6.0],["2009-03-05",1.2672,1.2672,1.2672,1.2672,31.0],["2009-03-06",1.2672,1.2672,1.2672,1.2672,0.0],["2009-03-09",1.2672,1.2672,1.2672,1.2672,0.0],["2009-03-10",1.2672,1.2672,1.2672,1.2672,0.0],["2009-03-11",1.9008,1.9008,1.7424,1.7424,1313.0],["2009-03-12",1.7424,1.7424,1.7424,1.7424,0.0],["2009-03-13",1.7424,1.7424,1.7424,1.7424,313.0],["2009-03-16",2.2176,2.2176,2.2176,2.2176,44.0],["2009-03-17",2.2176,2.2176,2.2176,2.2176,0.0],["2009-03-18",2.2176,2.2176,2.2176,2.2176,0.0],["2009-03-19",2.2176,2.2176,2.2176,2.2176,0.0],["2009-03-20",2.2176,2.2176,2.2176,2.2176,0.0],["2009-03-23",2.2176,2.2176,2.2176,2.2176,0.0],["2009-03-24",1.9008,1.9008,1.2672,1.2672,825.0],["2009-03-25",1.2672,1.2672,1.2672,1.2672,0.0],["2009-03-26",1.2672,1.2672,1.2672,1.2672,0.0],["2009-03-27",1.7424,1.7424,1.7424,1.7424,919.0],["2009-03-30",1.7424,1.7424,1.7424,1.7424,0.0],["2009-03-31",1.9008,2.0592,1.9008,2.0592,675.0],["2009-04-01",2.0592,2.0592,2.0592,2.0592,313.0],["2009-04-02",3.1681,3.1681,1.584,1.584,969.0],["2009-04-03",1.584,1.584,1.584,1.584,0.0],["2009-04-06",1.584,1.7424,1.584,1.584,4375.0],["2009-04-07",1.584,1.584,1.584,1.584,0.0],["2009-04-08",1.584,1.584,1.584,1.584,0.0],["2009-04-09",1.9008,1.9008,1.9008,1.9008,575.0],["2009-04-13",1.9008,1.9008,1.9008,1.9008,0.0],["2009-04-14",2.376,2.376,2.376,2.376,419.0],["2009-04-15",2.376,2.376,2.376,2.376,63.0],["2009-04-16",2.376,2.376,2.376,2.376,0.0],["2009-04-17",2.376,2.376,2.376,2.376,0.0],["2009-04-20",1.9008,1.9008,1.9008,1.9008,313.0],["2009-04-21",1.9008,1.9008,1.9008,1.9008,0.0],["2009-04-22",1.9008,1.9008,1.9008,1.9008,0.0],["2009-04-23",1.9008,1.9008,1.9008,1.9008,0.0],["2009-04-24",1.9008,1.9008,1.9008,1.9008,0.0],["2009-04-27",2.376,2.376,1.9008,1.9008,1506.0],["2009-04-28",1.9008,1.9008,1.9008,1.9008,0.0],["2009-04-29",1.9008,1.9008,1.9008,1.9008,500.0],["2009-04-30",1.584,1.584,1.584,1.584,250.0],["2009-05-01",1.584,1.584,1.584,1.584,0.0],["2009-05-04",1.584,2.376,1.584,1.9008,2063.0],["2009-05-05",1.9008,1.9008,1.9008,1.9008,0.0],["2009-05-06",1.9008,1.9008,1.9008,1.9008,0.0],["2009-05-07",1.9008,1.9008,1.9008,1.9008,0.0],["2009-05-08",1.9008,1.9008,1.9008,1.9008,0.0],["2009-05-11",1.9008,1.9008,1.9008,1.9008,0.0],["2009-05-12",1.9008,1.9008,1.9008,1.9008,0.0],["2009-05-13",1.9008,1.9008,1.9008,1.9008,0.0],["2009-05-14",1.9008,1.9008,1.9008,1.9008,0.0],["2009-05-15",1.9008,1.9008,1.9008,1.9008,0.0],["2009-05-18",1.9008,1.9008,1.9008,1.9008,0.0],["2009-05-19",1.9008,1.9008,1.9008,1.9008,0.0],["2009-05-20",2.2176,2.2176,2.2176,2.2176,2525.0],["2009-05-21",2.2176,2.2176,2.2176,2.2176,0.0],["2009-05-22",2.2176,2.2176,2.2176,2.2176,0.0],["2009-05-26",1.9008,1.9008,1.9008,1.9008,375.0],["2009-05-27",1.9008,1.9008,1.9008,1.9008,0.0],["2009-05-28",2.376,2.376,1.584,1.584,988.0],["2009-05-29",1.584,1.584,1.584,1.584,0.0],["2009-06-01",1.584,1.584,1.584,1.584,0.0],["2009-06-02",1.584,1.584,1.584,1.584,0.0],["2009-06-03",1.584,1.584,1.584,1.584,625.0],["2009-06-04",1.584,1.584,1.584,1.584,0.0],["2009-06-05",1.584,1.584,1.584,1.584,0.0],["2009-06-08",1.584,1.584,1.584,1.584,0.0],["2009-06-09",1.584,1.584,1.584,1.584,0.0],["2009-06-10",1.584,1.584,1.584,1.584,313.0],["2009-06-11",2.2176,2.2176,1.584,1.584,1606.0],["2009-06-12",1.584,1.584,1.584,1.584,63.0],["2009-06-15",1.584,1.584,1.584,1.584,313.0],["2009-06-16",1.584,1.584,1.584,1.584,0.0],["2009-06-17",1.584,1.584,1.584,1.584,313.0],["2009-06-18",1.584,1.584,1.584,1.584,0.0],["2009-06-19",1.584,1.584,1.584,1.584,313.0],["2009-06-22",1.4256,1.4256,1.4256,1.4256,463.0],["2009-06-23",1.584,1.584,1.584,1.584,144.0],["2009-06-24",1.584,1.584,1.584,1.584,0.0],["2009-06-25",1.584,1.584,1.584,1.584,0.0],["2009-06-26",1.584,1.584,1.584,1.584,0.0],["2009-06-29",1.584,1.584,1.4256,1.4256,438.0],["2009-06-30",1.4256,1.4256,1.4256,1.4256,0.0],["2009-07-01",1.4256,1.4256,1.4256,1.4256,0.0],["2009-07-02",1.4256,1.4256,1.4256,1.4256,0.0],["2009-07-06",1.4256,1.4256,1.4256,1.4256,0.0],["2009-07-07",1.4256,1.4256,1.4256,1.4256,0.0],["2009-07-08",1.4256,1.4256,1.4256,1.4256,0.0],["2009-07-09",1.4256,1.4256,1.4256,1.4256,0.0],["2009-07-10",1.4256,1.4256,1.4256,1.4256,0.0],["2009-07-13",1.4256,1.4256,1.4256,1.4256,0.0],["2009-07-14",1.4256,1.4256,1.4256,1.4256,0.0],["2009-07-15",1.4256,1.4256,1.4256,1.4256,0.0],["2009-07-16",1.584,1.584,1.584,1.584,625.0],["2009-07-17",1.584,1.584,1.584,1.584,0.0],["2009-07-20",1.584,1.584,1.584,1.584,0.0],["2009-07-21",1.584,1.584,1.584,1.584,0.0],["2009-07-22",1.584,1.584,1.584,1.584,0.0],["2009-07-23",1.584,1.584,1.584,1.584,0.0],["2009-07-24",1.584,1.584,1.584,1.584,0.0],["2009-07-27",1.584,1.584,1.584,1.584,0.0],["2009-07-28",1.584,1.584,1.584,1.584,625.0],["2009-07-29",1.584,1.584,1.584,1.584,125.0],["2009-07-30",1.9008,2.376,1.9008,2.376,688.0],["2009-07-31",2.376,2.376,2.376,2.376,0.0],["2009-08-03",2.376,2.376,2.376,2.376,0.0],["2009-08-04",2.0592,2.0592,1.9008,1.9008,163.0],["2009-08-05",1.9008,1.9008,1.9008,1.9008,0.0],["2009-08-06",1.9008,1.9008,1.9008,1.9008,0.0],["2009-08-07",1.9008,1.9008,1.9008,1.9008,0.0],["2009-08-10",1.9008,1.9008,1.9008,1.9008,0.0],["2009-08-11",1.9008,1.9008,1.9008,1.9008,0.0],["2009-08-12",1.9008,1.9008,1.9008,1.9008,0.0],["2009-08-13",1.9008,2.0592,1.9008,2.0592,438.0],["2009-08-14",2.376,2.376,2.376,2.376,1125.0],["2009-08-17",2.376,2.376,2.376,2.376,63.0],["2009-08-18",2.2176,2.376,2.2176,2.376,125.0],["2009-08-19",2.376,2.376,2.376,2.376,0.0],["2009-08-20",2.376,2.376,2.376,2.376,313.0],["2009-08-21",2.376,2.376,2.376,2.376,0.0],["2009-08-24",2.376,2.376,2.376,2.376,0.0],["2009-08-25",2.376,2.376,2.376,2.376,0.0],["2009-08-26",2.376,2.376,2.376,2.376,0.0],["2009-08-27",2.376,2.376,2.376,2.376,0.0],["2009-08-28",2.0592,2.0592,2.0592,2.0592,425.0],["2009-08-31",2.2176,2.2176,2.2176,2.2176,63.0],["2009-09-01",2.2176,2.2176,2.2176,2.2176,313.0],["2009-09-02",2.2176,2.2176,2.2176,2.2176,0.0],["2009-09-03",2.0592,2.0592,2.0592,2.0592,19.0],["2009-09-04",2.0592,2.0592,2.0592,2.0592,450.0],["2009-09-08",0.792,1.584,0.792,1.584,188.0],["2009-09-09",1.584,1.584,1.584,1.584,0.0],["2009-09-10",1.584,1.584,1.584,1.584,0.0],["2009-09-11",1.584,1.584,1.584,1.584,0.0],["2009-09-14",1.584,1.584,1.584,1.584,0.0],["2009-09-15",1.584,1.584,1.584,1.584,0.0],["2009-09-16",2.0592,2.0592,2.0592,2.0592,125.0],["2009-09-17",2.0592,2.0592,2.0592,2.0592,0.0],["2009-09-18",2.0592,2.0592,2.0592,2.0592,313.0],["2009-09-21",2.0592,2.0592,2.0592,2.0592,0.0],["2009-09-22",2.0592,2.0592,2.0592,2.0592,0.0],["2009-09-23",0.792,0.792,0.792,0.792,63.0],["2009-09-24",1.2672,1.2672,1.2672,1.2672,169.0],["2009-09-25",1.2672,1.2672,1.2672,1.2672,0.0],["2009-09-28",1.2672,1.2672,1.2672,1.2672,0.0],["2009-09-29",1.2672,1.2672,1.2672,1.2672,0.0],["2009-09-30",1.2672,1.2672,1.2672,1.2672,0.0],["2009-10-01",1.2672,1.2672,1.2672,1.2672,0.0],["2009-10-02",1.2672,1.2672,1.2672,1.2672,0.0],["2009-10-05",1.2672,1.2672,1.2672,1.2672,0.0],["2009-10-06",1.2672,1.2672,1.2672,1.2672,0.0],["2009-10-07",1.2672,1.2672,1.2672,1.2672,0.0],["2009-10-08",1.2672,1.2672,0.9504,1.1088,2338.0],["2009-10-09",1.1088,1.1088,1.1088,1.1088,0.0],["2009-10-12",1.1088,1.1088,1.1088,1.1088,0.0],["2009-10-13",1.1088,1.1088,1.1088,1.1088,0.0],["2009-10-14",1.1088,1.1088,1.1088,1.1088,0.0],["2009-10-15",1.1088,1.1088,1.1088,1.1088,0.0],["2009-10-16",1.1088,1.1088,1.1088,1.1088,0.0],["2009-10-19",1.1088,1.1088,1.1088,1.1088,0.0],["2009-10-20",1.1088,1.1088,1.1088,1.1088,0.0],["2009-10-21",1.584,1.584,1.4256,1.584,1375.0],["2009-10-22",1.584,1.584,1.2672,1.2672,575.0],["2009-10-23",1.2672,1.2672,1.2672,1.2672,0.0],["2009-10-26",1.2672,1.2672,1.2672,1.2672,0.0],["2009-10-27",1.2672,1.2672,1.2672,1.2672,0.0],["2009-10-28",1.584,2.376,1.584,2.376,188.0],["2009-10-29",2.0592,2.0592,2.0592,2.0592,881.0],["2009-10-30",2.2176,2.6929,2.2176,2.376,3175.0],["2009-11-02",2.376,2.376,2.376,2.376,750.0],["2009-11-03",2.5345,2.6929,2.5345,2.6929,106.0],["2009-11-04",2.6929,2.6929,2.6929,2.6929,469.0],["2009-11-05",2.6929,2.6929,2.6929,2.6929,0.0],["2009-11-06",2.6929,2.6929,2.6929,2.6929,125.0],["2009-11-09",2.6929,2.6929,2.6929,2.6929,0.0],["2009-11-10",2.6929,2.6929,2.6929,2.6929,94.0],["2009-11-11",2.5345,2.6929,2.5345,2.6929,275.0],["2009-11-12",1.9008,2.6929,1.9008,2.6929,344.0],["2009-11-13",2.6929,2.6929,2.6929,2.6929,375.0],["2009-11-16",2.6929,2.6929,2.6929,2.6929,94.0],["2009-11-17",2.6929,2.6929,2.6929,2.6929,113.0],["2009-11-18",2.6929,2.6929,2.6929,2.6929,0.0],["2009-11-19",2.6929,2.6929,2.6929,2.6929,475.0],["2009-11-20",2.376,2.376,2.376,2.376,31.0],["2009-11-23",2.376,2.376,2.376,2.376,0.0],["2009-11-24",2.376,2.376,2.376,2.376,150.0],["2009-11-25",2.376,2.376,2.376,2.376,288.0],["2009-11-27",2.376,2.376,2.376,2.376,0.0],["2009-11-30",2.376,2.376,2.376,2.376,156.0],["2009-12-01",2.376,2.376,2.376,2.376,0.0],["2009-12-02",2.376,2.376,2.376,2.376,0.0],["2009-12-03",2.376,2.376,2.376,2.376,0.0],["2009-12-04",2.376,2.376,2.376,2.376,0.0],["2009-12-07",2.376,2.376,2.376,2.376,156.0],["2009-12-08",2.376,2.376,2.376,2.376,381.0],["2009-12-09",2.376,2.376,2.376,2.376,0.0],["2009-12-10",2.376,2.376,2.376,2.376,313.0],["2009-12-11",2.376,2.376,2.376,2.376,0.0],["2009-12-14",2.376,2.376,2.376,2.376,0.0],["2009-12-15",2.376,2.376,2.376,2.376,0.0],["2009-12-16",2.376,2.376,2.376,2.376,0.0],["2009-12-17",2.376,2.376,2.376,2.376,0.0],["2009-12-18",2.376,2.376,2.376,2.376,1106.0],["2009-12-21",2.376,2.376,2.376,2.376,313.0],["2009-12-22",2.376,2.6929,2.376,2.6929,731.0],["2009-12-23",2.6929,2.6929,2.376,2.376,525.0],["2009-12-24",3.0097,3.0097,3.0097,3.0097,63.0],["2009-12-28",2.5345,2.5345,2.2176,2.2176,1875.0],["2009-12-29",3.0097,3.0097,3.0097,3.0097,63.0],["2009-12-30",2.376,3.0097,2.376,3.0097,1600.0],["2009-12-31",2.8513,2.8513,2.8513,2.8513,756.0],["2010-01-04",2.376,2.376,2.376,2.376,125.0],["2010-01-05",2.376,2.376,2.376,2.376,0.0],["2010-01-06",2.376,2.376,2.376,2.376,0.0],["2010-01-07",2.376,2.376,2.376,2.376,125.0],["2010-01-08",2.376,2.376,2.376,2.376,0.0],["2010-01-11",2.376,2.376,2.376,2.376,0.0],["2010-01-12",2.376,2.376,2.376,2.376,0.0],["2010-01-13",2.376,2.376,2.376,2.376,0.0],["2010-01-14",2.6929,2.6929,2.6929,2.6929,625.0],["2010-01-15",2.6929,2.6929,2.6929,2.6929,0.0],["2010-01-19",2.6929,2.6929,2.6929,2.6929,0.0],["2010-01-20",2.6929,2.6929,2.6929,2.6929,0.0],["2010-01-21",2.6929,2.6929,2.6929,2.6929,681.0],["2010-01-22",2.6929,2.6929,2.6929,2.6929,0.0],["2010-01-25",2.6929,2.6929,2.6929,2.6929,0.0],["2010-01-26",2.5345,2.5345,2.5345,2.5345,706.0],["2010-01-27",2.376,2.376,2.2176,2.2176,625.0],["2010-01-28",2.2176,2.2176,2.2176,2.2176,119.0],["2010-01-29",2.2176,2.2176,2.2176,2.2176,281.0],["2010-02-01",2.2176,2.2176,1.9008,1.9008,675.0],["2010-02-02",1.9008,1.9008,1.9008,1.9008,0.0],["2010-02-03",1.9008,1.9008,1.9008,1.9008,0.0],["2010-02-04",1.9008,1.9008,1.9008,1.9008,0.0],["2010-02-05",1.9008,1.9008,1.9008,1.9008,0.0],["2010-02-08",2.5345,2.5345,1.9008,2.5345,1025.0],["2010-02-09",2.376,2.376,2.376,2.376,219.0],["2010-02-10",2.376,2.376,2.376,2.376,0.0],["2010-02-11",2.376,2.376,2.376,2.376,0.0],["2010-02-12",2.376,2.376,2.376,2.376,0.0],["2010-02-16",2.376,2.376,2.376,2.376,0.0],["2010-02-17",1.9008,1.9008,1.9008,1.9008,406.0],["2010-02-18",1.9008,1.9008,1.9008,1.9008,0.0],["2010-02-19",1.9008,1.9008,1.9008,1.9008,0.0],["2010-02-22",1.9008,1.9008,1.9008,1.9008,0.0],["2010-02-23",1.9008,1.9008,1.9008,1.9008,2319.0],["2010-02-24",1.9008,1.9008,1.9008,1.9008,0.0],["2010-02-25",1.9008,1.9008,1.9008,1.9008,144.0],["2010-02-26",1.9008,1.9008,1.9008,1.9008,0.0],["2010-03-01",1.9008,1.9008,1.9008,1.9008,0.0],["2010-03-02",1.9008,1.9008,1.9008,1.9008,0.0],["2010-03-03",1.9008,1.9008,1.9008,1.9008,0.0],["2010-03-04",1.9008,1.9008,1.584,1.584,1875.0],["2010-03-05",1.584,1.584,1.584,1.584,0.0],["2010-03-08",1.584,1.584,1.584,1.584,0.0],["2010-03-09",2.376,2.376,2.376,2.376,63.0],["2010-03-10",2.376,2.376,2.376,2.376,0.0],["2010-03-11",2.376,2.376,2.376,2.376,0.0],["2010-03-12",2.376,2.376,2.376,2.376,0.0],["2010-03-15",2.376,2.376,2.376,2.376,0.0],["2010-03-16",2.376,2.376,2.376,2.376,0.0],["2010-03-17",2.376,2.376,2.376,2.376,0.0],["2010-03-18",2.376,2.376,2.376,2.376,0.0],["2010-03-19",2.376,2.376,2.376,2.376,0.0],["2010-03-22",2.376,2.376,2.376,2.376,0.0],["2010-03-23",2.376,2.376,2.376,2.376,0.0],["2010-03-24",2.376,2.376,2.376,2.376,0.0],["2010-03-25",2.376,2.376,2.376,2.376,0.0],["2010-03-26",2.376,2.376,2.376,2.376,0.0],["2010-03-29",2.376,2.376,2.376,2.376,0.0],["2010-03-30",1.9008,2.376,1.9008,2.376,175.0],["2010-03-31",2.2176,2.376,2.2176,2.376,63.0],["2010-04-01",2.376,2.376,2.376,2.376,63.0],["2010-04-05",2.376,2.376,2.376,2.376,0.0],["2010-04-06",2.376,2.376,2.376,2.376,0.0],["2010-04-07",2.376,2.376,2.376,2.376,0.0],["2010-04-08",2.376,2.376,2.376,2.376,0.0],["2010-04-09",2.376,2.376,2.376,2.376,0.0],["2010-04-12",2.376,2.376,2.376,2.376,0.0],["2010-04-13",2.376,2.376,2.376,2.376,0.0],["2010-04-14",2.376,2.376,2.376,2.376,0.0],["2010-04-15",2.376,2.376,2.376,2.376,13.0],["2010-04-16",2.376,2.376,2.376,2.376,0.0],["2010-04-19",2.376,2.376,2.376,2.376,0.0],["2010-04-20",2.376,2.376,2.376,2.376,625.0],["2010-04-21",2.376,2.376,2.376,2.376,0.0],["2010-04-22",2.376,2.376,2.376,2.376,0.0],["2010-04-23",2.6929,2.6929,2.6929,2.6929,1156.0],["2010-04-26",2.376,2.376,2.376,2.376,275.0],["2010-04-27",2.376,2.376,2.376,2.376,0.0],["2010-04-28",2.376,2.376,2.376,2.376,0.0],["2010-04-29",2.376,2.376,2.376,2.376,0.0],["2010-04-30",2.376,2.376,2.376,2.376,0.0],["2010-05-03",2.376,2.376,2.376,2.376,0.0],["2010-05-04",2.376,2.376,2.376,2.376,0.0],["2010-05-05",2.376,2.376,2.376,2.376,0.0],["2010-05-06",2.5345,2.5345,2.5345,2.5345,625.0],["2010-05-07",2.6929,2.6929,2.6929,2.6929,844.0],["2010-05-10",2.6929,2.6929,2.6929,2.6929,0.0],["2010-05-11",2.6929,2.6929,2.6929,2.6929,0.0],["2010-05-12",2.6929,2.6929,2.6929,2.6929,0.0],["2010-05-13",2.6929,2.6929,2.6929,2.6929,0.0],["2010-05-14",2.5345,2.5345,2.5345,2.5345,313.0],["2010-05-17",1.9008,1.9008,1.9008,1.9008,50.0],["2010-05-18",2.5345,2.5345,2.5345,2.5345,81.0],["2010-05-19",2.5345,2.5345,2.5345,2.5345,431.0],["2010-05-20",2.5345,2.5345,2.5345,2.5345,44.0],["2010-05-21",2.5345,2.5345,2.5345,2.5345,525.0],["2010-05-24",2.5345,2.5345,2.5345,2.5345,0.0],["2010-05-25",2.5345,2.5345,2.5345,2.5345,0.0],["2010-05-26",2.5345,2.6929,2.5345,2.6929,813.0],["2010-05-27",3.0097,3.0097,3.0097,3.0097,63.0],["2010-05-28",3.0097,3.0097,3.0097,3.0097,313.0],["2010-06-01",3.0097,3.0097,3.0097,3.0097,0.0],["2010-06-02",2.8513,2.8513,2.8513,2.8513,19.0],["2010-06-03",2.8513,2.8513,2.8513,2.8513,0.0],["2010-06-04",2.8513,2.8513,2.8513,2.8513,0.0],["2010-06-07",2.8513,2.8513,2.8513,2.8513,0.0],["2010-06-08",2.8513,2.8513,2.8513,2.8513,0.0],["2010-06-09",2.8513,2.8513,2.8513,2.8513,0.0],["2010-06-10",2.8513,2.8513,2.8513,2.8513,0.0],["2010-06-11",2.8513,2.8513,2.8513,2.8513,0.0],["2010-06-14",2.8513,2.8513,2.8513,2.8513,156.0],["2010-06-15",2.8513,2.8513,2.8513,2.8513,0.0],["2010-06-16",2.8513,2.8513,2.8513,2.8513,0.0],["2010-06-17",2.8513,2.8513,2.8513,2.8513,0.0],["2010-06-18",1.9008,1.9008,1.9008,1.9008,63.0],["2010-06-21",1.9008,1.9008,1.9008,1.9008,0.0],["2010-06-22",1.9008,1.9008,1.9008,1.9008,0.0],["2010-06-23",1.9008,1.9008,1.9008,1.9008,0.0],["2010-06-24",1.9008,1.9008,1.9008,1.9008,0.0],["2010-06-25",1.9008,1.9008,1.9008,1.9008,0.0],["2010-06-28",1.9008,1.9008,1.9008,1.9008,0.0],["2010-06-29",2.0592,2.0592,2.0592,2.0592,500.0],["2010-06-30",2.0592,2.0592,2.0592,2.0592,0.0],["2010-07-01",2.0592,2.0592,2.0592,2.0592,56.0],["2010-07-02",2.0592,2.0592,2.0592,2.0592,0.0],["2010-07-06",2.0592,2.0592,2.0592,2.0592,444.0],["2010-07-07",2.0592,2.0592,2.0592,2.0592,0.0],["2010-07-08",2.0592,2.0592,2.0592,2.0592,0.0],["2010-07-09",2.0592,2.0592,2.0592,2.0592,0.0],["2010-07-12",2.2176,2.2176,2.2176,2.2176,206.0],["2010-07-13",2.2176,2.2176,2.2176,2.2176,0.0],["2010-07-14",2.2176,2.2176,2.2176,2.2176,0.0],["2010-07-15",2.2176,2.2176,2.2176,2.2176,0.0],["2010-07-16",2.2176,2.2176,2.2176,2.2176,0.0],["2010-07-19",2.2176,2.2176,2.2176,2.2176,0.0],["2010-07-20",2.2176,2.2176,2.2176,2.2176,0.0],["2010-07-21",2.2176,2.2176,2.2176,2.2176,0.0],["2010-07-22",2.2176,2.2176,2.2176,2.2176,0.0],["2010-07-23",2.376,2.376,2.376,2.376,375.0],["2010-07-26",2.376,2.376,2.376,2.376,863.0],["2010-07-27",2.6929,2.6929,2.6929,2.6929,63.0],["2010-07-28",2.0592,2.8513,2.0592,2.8513,194.0],["2010-07-29",2.8513,2.8513,2.8513,2.8513,0.0],["2010-07-30",2.8513,2.8513,2.8513,2.8513,0.0],["2010-08-02",2.8513,2.8513,2.8513,2.8513,0.0],["2010-08-03",2.8513,2.8513,2.8513,2.8513,0.0],["2010-08-04",2.8513,2.8513,2.8513,2.8513,0.0],["2010-08-05",2.8513,2.8513,2.8513,2.8513,0.0],["2010-08-06",2.8513,2.8513,2.8513,2.8513,0.0],["2010-08-09",2.8513,2.8513,2.8513,2.8513,0.0],["2010-08-10",2.8513,2.8513,2.8513,2.8513,0.0],["2010-08-11",2.8513,2.8513,2.8513,2.8513,0.0],["2010-08-12",2.8513,2.8513,2.8513,2.8513,31.0],["2010-08-13",2.8513,2.8513,2.8513,2.8513,0.0],["2010-08-16",2.8513,2.8513,2.8513,2.8513,0.0],["2010-08-17",2.8513,2.8513,2.8513,2.8513,0.0],["2010-08-18",3.4849,3.4849,3.4849,3.4849,31.0],["2010-08-19",3.4849,3.4849,3.4849,3.4849,0.0],["2010-08-20",2.0592,2.0592,2.0592,2.0592,31.0],["2010-08-23",2.0592,2.0592,2.0592,2.0592,0.0],["2010-08-24",3.0097,3.0097,3.0097,3.0097,63.0],["2010-08-25",2.8513,2.8513,2.6929,2.6929,56.0],["2010-08-26",2.0592,2.0592,1.7424,1.9008,1363.0],["2010-08-27",1.9008,1.9008,1.9008,1.9008,0.0],["2010-08-30",2.0592,2.0592,1.9008,1.9008,331.0],["2010-08-31",1.9008,1.9008,1.9008,1.9008,0.0],["2010-09-01",1.9008,1.9008,1.9008,1.9008,313.0],["2010-09-02",1.9008,1.9008,1.9008,1.9008,0.0],["2010-09-03",2.6929,2.6929,2.5345,2.5345,206.0],["2010-09-07",2.5345,2.5345,2.5345,2.5345,0.0],["2010-09-08",2.5345,2.5345,2.5345,2.5345,0.0],["2010-09-09",2.5345,2.5345,2.5345,2.5345,0.0],["2010-09-10",2.5345,2.5345,2.5345,2.5345,0.0],["2010-09-13",2.5345,2.5345,2.5345,2.5345,0.0],["2010-09-14",2.5345,2.5345,2.5345,2.5345,1063.0],["2010-09-15",2.5345,2.5345,1.9008,1.9008,625.0],["2010-09-16",1.9008,1.9008,1.9008,1.9008,0.0],["2010-09-17",1.9008,1.9008,1.9008,1.9008,0.0],["2010-09-20",2.0592,2.0592,2.0592,2.0592,1913.0],["2010-09-21",2.5345,2.5345,2.376,2.376,38.0],["2010-09-22",2.5345,2.5345,2.5345,2.5345,188.0],["2010-09-23",2.5345,2.5345,2.5345,2.5345,0.0],["2010-09-24",2.5345,2.5345,2.5345,2.5345,625.0],["2010-09-27",2.5345,2.5345,2.5345,2.5345,0.0],["2010-09-28",2.8513,2.8513,2.6929,2.8513,125.0],["2010-09-29",2.8513,2.8513,2.8513,2.8513,0.0],["2010-09-30",2.6929,2.8513,2.6929,2.8513,281.0],["2010-10-01",2.8513,2.8513,2.8513,2.8513,0.0],["2010-10-04",2.8513,2.8513,2.8513,2.8513,0.0],["2010-10-05",2.8513,2.8513,2.8513,2.8513,0.0],["2010-10-06",2.8513,2.8513,2.8513,2.8513,0.0],["2010-10-07",2.8513,2.8513,2.6929,2.6929,200.0],["2010-10-08",2.6929,2.6929,2.6929,2.6929,0.0],["2010-10-11",2.6929,2.8513,2.0592,2.8513,400.0],["2010-10-12",2.0592,2.0592,2.0592,2.0592,313.0],["2010-10-13",2.0592,2.0592,2.0592,2.0592,0.0],["2010-10-14",2.8513,2.8513,2.2176,2.8513,281.0],["2010-10-15",2.2176,2.8513,2.2176,2.8513,188.0],["2010-10-18",2.8513,2.8513,2.8513,2.8513,0.0],["2010-10-19",2.8513,2.8513,2.8513,2.8513,63.0],["2010-10-20",2.8513,2.8513,2.8513,2.8513,0.0],["2010-10-21",2.8513,2.8513,2.8513,2.8513,0.0],["2010-10-22",2.8513,2.8513,2.8513,2.8513,0.0],["2010-10-25",2.8513,2.8513,2.8513,2.8513,0.0],["2010-10-26",2.2176,2.2176,2.0592,2.0592,1250.0],["2010-10-27",2.2176,2.2176,2.2176,2.2176,88.0],["2010-10-28",2.5345,2.6929,2.5345,2.6929,1656.0],["2010-10-29",2.6929,2.6929,2.6929,2.6929,0.0],["2010-11-01",2.8513,2.8513,2.8513,2.8513,344.0],["2010-11-02",2.8513,2.8513,2.8513,2.8513,0.0],["2010-11-03",2.8513,2.8513,2.8513,2.8513,625.0],["2010-11-04",2.5345,2.5345,2.5345,2.5345,1063.0],["2010-11-05",2.5345,2.5345,2.5345,2.5345,0.0],["2010-11-08",2.6929,2.6929,2.6929,2.6929,2188.0],["2010-11-09",3.1681,3.8017,3.1681,3.8017,544.0],["2010-11-10",3.8017,3.8017,3.8017,3.8017,0.0],["2010-11-11",3.8017,3.8017,3.8017,3.8017,0.0],["2010-11-12",3.8017,3.8017,3.8017,3.8017,0.0],["2010-11-15",3.3265,3.3265,3.3265,3.3265,625.0],["2010-11-16",3.3265,3.3265,3.3265,3.3265,0.0],["2010-11-17",3.3265,3.3265,3.3265,3.3265,0.0],["2010-11-18",3.3265,3.3265,3.3265,3.3265,0.0],["2010-11-19",3.3265,3.3265,3.3265,3.3265,0.0],["2010-11-22",3.3265,3.3265,3.3265,3.3265,719.0],["2010-11-23",3.3265,3.3265,3.3265,3.3265,0.0],["2010-11-24",3.3265,3.3265,1.584,2.2176,10250.0],["2010-11-26",2.2176,2.2176,2.2176,2.2176,0.0],["2010-11-29",2.2176,2.2176,2.2176,2.2176,0.0],["2010-11-30",2.2176,2.2176,2.2176,2.2176,0.0],["2010-12-01",2.2176,2.2176,2.2176,2.2176,0.0],["2010-12-02",3.1681,3.1681,3.1681,3.1681,31.0],["2010-12-03",3.1681,3.1681,3.1681,3.1681,44.0],["2010-12-06",3.1681,3.1681,3.1681,3.1681,0.0],["2010-12-07",3.0097,3.0097,2.2176,2.2176,156.0],["2010-12-08",2.2176,2.2176,2.2176,2.2176,0.0],["2010-12-09",2.8513,2.8513,2.2176,2.2176,2800.0],["2010-12-10",2.2176,2.2176,2.2176,2.2176,250.0],["2010-12-13",2.2176,2.2176,2.2176,2.2176,0.0],["2010-12-14",2.2176,2.2176,2.2176,2.2176,0.0],["2010-12-15",2.2176,2.2176,2.2176,2.2176,0.0],["2010-12-16",3.0097,3.0097,3.0097,3.0097,31.0],["2010-12-17",3.0097,3.0097,3.0097,3.0097,0.0],["2010-12-20",1.9008,1.9008,1.9008,1.9008,6.0],["2010-12-21",1.9008,1.9008,1.9008,1.9008,0.0],["2010-12-22",1.9008,1.9008,1.9008,1.9008,0.0],["2010-12-23",1.9008,1.9008,1.9008,1.9008,0.0],["2010-12-27",3.0097,3.0097,3.0097,3.0097,88.0],["2010-12-28",3.0097,3.0097,2.2176,2.2176,825.0],["2010-12-29",1.9008,2.2176,1.9008,2.2176,1500.0],["2010-12-30",2.2176,2.2176,2.2176,2.2176,0.0],["2010-12-31",2.2176,2.5345,1.9008,2.5345,2206.0],["2011-01-03",2.5345,2.5345,2.5345,2.5345,0.0],["2011-01-04",2.5345,2.6929,2.5345,2.6929,1131.0],["2011-01-05",2.6929,2.6929,2.6929,2.6929,0.0],["2011-01-06",2.0592,2.2176,2.0592,2.2176,969.0],["2011-01-07",2.2176,2.2176,2.2176,2.2176,0.0],["2011-01-10",2.6929,2.6929,2.6929,2.6929,831.0],["2011-01-11",2.376,2.376,2.376,2.376,156.0],["2011-01-12",2.8513,2.8513,2.8513,2.8513,406.0],["2011-01-13",2.8513,2.8513,2.8513,2.8513,0.0],["2011-01-14",3.1681,3.1681,3.1681,3.1681,63.0],["2011-01-18",3.1681,3.1681,3.1681,3.1681,63.0],["2011-01-19",3.1681,3.1681,3.1681,3.1681,388.0],["2011-01-20",2.6929,3.3265,2.6929,3.3265,94.0],["2011-01-21",2.6929,2.6929,2.6929,2.6929,344.0],["2011-01-24",2.6929,2.6929,2.6929,2.6929,0.0],["2011-01-25",2.6929,2.6929,2.6929,2.6929,0.0],["2011-01-26",2.6929,2.6929,2.6929,2.6929,0.0],["2011-01-27",2.6929,2.6929,2.6929,2.6929,0.0],["2011-01-28",2.6929,2.6929,2.6929,2.6929,0.0],["2011-01-31",2.6929,2.6929,2.6929,2.6929,0.0],["2011-02-01",2.6929,2.6929,2.6929,2.6929,0.0],["2011-02-02",3.3265,3.3265,3.3265,3.3265,63.0],["2011-02-03",3.3265,3.3265,3.3265,3.3265,0.0],["2011-02-04",3.3265,3.9601,2.6929,3.9601,3175.0],["2011-02-07",3.9601,3.9601,3.9601,3.9601,13.0],["2011-02-08",3.9601,3.9601,3.9601,3.9601,0.0],["2011-02-09",2.8513,3.1681,2.8513,3.1681,1344.0],["2011-02-10",3.1681,3.1681,3.1681,3.1681,0.0],["2011-02-11",3.1681,3.1681,3.1681,3.1681,0.0],["2011-02-14",3.1681,3.9601,3.1681,3.9601,938.0],["2011-02-15",3.9601,3.9601,3.8017,3.8017,1250.0],["2011-02-16",3.1681,4.7521,3.1681,4.7521,375.0],["2011-02-17",3.8017,4.7521,3.8017,4.7521,375.0],["2011-02-18",4.7521,4.7521,4.7521,4.7521,0.0],["2011-02-22",4.4353,4.5937,4.4353,4.5937,525.0],["2011-02-23",2.6929,4.4353,2.6929,4.4353,50.0],["2011-02-24",4.4353,4.4353,4.4353,4.4353,0.0],["2011-02-25",3.9601,3.9601,3.9601,3.9601,313.0],["2011-02-28",3.9601,3.9601,3.9601,3.9601,344.0],["2011-03-01",3.9601,4.7521,3.9601,4.7521,363.0],["2011-03-02",4.7521,6.0193,3.6433,3.6433,1750.0],["2011-03-03",3.6433,3.6433,3.6433,3.6433,1063.0],["2011-03-04",3.6433,3.9601,3.6433,3.6433,4531.0],["2011-03-07",3.6433,3.6433,3.6433,3.6433,313.0],["2011-03-08",3.6433,3.6433,3.6433,3.6433,0.0],["2011-03-09",3.6433,3.6433,3.6433,3.6433,0.0],["2011-03-10",3.9601,4.7521,3.9601,4.7521,2688.0],["2011-03-11",4.9105,4.9105,4.9105,4.9105,31.0],["2011-03-14",4.9105,4.9105,4.9105,4.9105,0.0],["2011-03-15",4.9105,4.9105,4.9105,4.9105,0.0],["2011-03-16",4.9105,4.9105,4.9105,4.9105,19.0],["2011-03-17",4.9105,4.9105,3.8017,3.8017,281.0],["2011-03-18",3.6433,3.6433,3.6433,3.6433,31.0],["2011-03-21",3.6433,3.6433,3.6433,3.6433,31.0],["2011-03-22",4.7521,4.7521,4.7521,4.7521,63.0],["2011-03-23",4.7521,4.7521,4.7521,4.7521,0.0],["2011-03-24",4.7521,4.7521,4.7521,4.7521,0.0],["2011-03-25",4.5937,4.5937,4.5937,4.5937,31.0],["2011-03-28",4.5937,4.5937,4.5937,4.5937,0.0],["2011-03-29",4.5937,4.5937,4.5937,4.5937,0.0],["2011-03-30",4.5937,4.5937,4.5937,4.5937,0.0],["2011-03-31",4.5937,4.5937,4.5937,4.5937,0.0],["2011-04-01",3.8017,3.8017,2.8513,3.8017,1350.0],["2011-04-04",3.8017,3.8017,3.8017,3.8017,0.0],["2011-04-05",3.8017,3.8017,3.8017,3.8017,0.0],["2011-04-06",3.8017,3.8017,3.8017,3.8017,0.0],["2011-04-07",3.8017,3.8017,3.8017,3.8017,0.0],["2011-04-08",3.8017,3.8017,3.8017,3.8017,0.0],["2011-04-11",3.8017,3.8017,3.8017,3.8017,0.0],["2011-04-12",4.7521,4.7521,4.7521,4.7521,219.0],["2011-04-13",4.5937,4.5937,4.1185,4.1185,2406.0],["2011-04-14",4.1185,4.1185,4.1185,4.1185,0.0],["2011-04-15",4.1185,4.1185,4.1185,4.1185,0.0],["2011-04-18",4.1185,4.1185,4.1185,4.1185,0.0],["2011-04-19",4.1185,4.1185,4.1185,4.1185,0.0],["2011-04-20",4.1185,4.1185,4.1185,4.1185,0.0],["2011-04-21",4.1185,4.1185,4.1185,4.1185,0.0],["2011-04-25",4.1185,4.1185,4.1185,4.1185,0.0],["2011-04-26",4.1185,4.1185,4.1185,4.1185,0.0],["2011-04-27",4.7521,5.2273,4.7521,5.2273,338.0],["2011-04-28",5.2273,5.2273,5.2273,5.2273,31.0],["2011-04-29",5.2273,6.0193,5.2273,6.0193,2938.0],["2011-05-02",5.0689,6.0193,5.0689,6.0193,1363.0],["2011-05-03",5.3857,6.0193,5.3857,6.0193,1281.0],["2011-05-04",6.0193,6.0193,6.0193,6.0193,31.0],["2011-05-05",5.5441,6.3361,5.5441,5.7025,4850.0],["2011-05-06",5.7025,5.7025,5.7025,5.7025,0.0],["2011-05-09",6.3361,6.3361,6.3361,6.3361,31.0],["2011-05-10",5.5441,6.3361,5.5441,6.3361,156.0],["2011-05-11",6.3361,6.3361,6.3361,6.3361,1088.0],["2011-05-12",6.3361,6.3361,6.3361,6.3361,744.0],["2011-05-13",6.3361,6.3361,6.3361,6.3361,31.0],["2011-05-16",6.3361,6.3361,6.3361,6.3361,313.0],["2011-05-17",5.5441,5.5441,5.0689,5.5441,1050.0],["2011-05-18",5.5441,5.5441,5.5441,5.5441,313.0],["2011-05-19",6.3361,6.3361,6.1777,6.1777,63.0],["2011-05-20",5.5441,5.5441,5.5441,5.5441,63.0],["2011-05-23",5.5441,5.5441,5.5441,5.5441,125.0],["2011-05-24",4.7521,6.3361,4.7521,6.3361,113.0],["2011-05-25",6.3361,6.3361,5.5441,5.5441,5594.0],["2011-05-26",4.7521,5.5441,4.7521,5.5441,406.0],["2011-05-27",5.5441,6.1777,5.0689,5.0689,788.0],["2011-05-31",6.3361,6.3361,6.3361,6.3361,31.0],["2011-06-01",6.3361,6.3361,6.3361,6.3361,0.0],["2011-06-02",6.3361,6.3361,6.3361,6.3361,31.0],["2011-06-03",6.3361,6.3361,6.3361,6.3361,0.0],["2011-06-06",6.1777,6.1777,6.1777,6.1777,6.0],["2011-06-07",5.2273,5.2273,3.4849,4.7521,3844.0],["2011-06-08",4.7521,4.7521,4.7521,4.7521,0.0],["2011-06-09",5.8609,5.8609,5.8609,5.8609,31.0],["2011-06-10",5.8609,5.8609,5.8609,5.8609,0.0],["2011-06-13",5.8609,5.8609,5.8609,5.8609,0.0],["2011-06-14",5.8609,5.8609,5.8609,5.8609,63.0],["2011-06-15",5.8609,5.8609,5.8609,5.8609,0.0],["2011-06-16",5.8609,5.8609,5.8609,5.8609,0.0],["2011-06-17",5.8609,5.8609,5.8609,5.8609,0.0],["2011-06-20",5.8609,5.8609,5.8609,5.8609,0.0],["2011-06-21",5.5441,5.5441,5.5441,5.5441,31.0],["2011-06-22",5.5441,5.5441,3.9601,5.5441,375.0],["2011-06-23",5.5441,5.5441,5.5441,5.5441,0.0],["2011-06-24",5.5441,5.5441,5.5441,5.5441,0.0],["2011-06-27",5.5441,5.5441,5.5441,5.5441,0.0],["2011-06-28",5.5441,5.5441,5.5441,5.5441,0.0],["2011-06-29",5.0689,5.5441,5.0689,5.5441,56.0],["2011-06-30",5.5441,5.5441,5.5441,5.5441,0.0],["2011-07-01",5.5441,5.5441,5.5441,5.5441,31.0],["2011-07-05",5.5441,5.5441,5.5441,5.5441,0.0],["2011-07-06",5.5441,5.5441,5.5441,5.5441,0.0],["2011-07-07",5.5441,5.5441,5.5441,5.5441,25.0],["2011-07-08",5.5441,5.5441,5.5441,5.5441,0.0],["2011-07-11",5.5441,5.5441,5.5441,5.5441,0.0],["2011-07-12",3.9601,5.5441,3.9601,5.5441,313.0],["2011-07-13",5.5441,5.5441,5.5441,5.5441,0.0],["2011-07-14",3.9601,3.9601,3.9601,3.9601,381.0],["2011-07-15",3.9601,3.9601,3.9601,3.9601,0.0],["2011-07-18",3.9601,3.9601,3.9601,3.9601,0.0],["2011-07-19",5.0689,5.0689,5.0689,5.0689,31.0],["2011-07-20",3.9601,4.4353,3.9601,4.4353,1056.0],["2011-07-21",4.4353,4.4353,4.4353,4.4353,0.0],["2011-07-22",4.4353,4.4353,4.4353,4.4353,0.0],["2011-07-25",3.9601,3.9601,3.9601,3.9601,431.0],["2011-07-26",3.9601,3.9601,3.9601,3.9601,94.0],["2011-07-27",3.9601,3.9601,3.9601,3.9601,63.0],["2011-07-28",3.9601,3.9601,3.1681,3.1681,1875.0],["2011-07-29",3.1681,3.6433,3.1681,3.3265,1638.0],["2011-08-01",3.1681,3.1681,3.1681,3.1681,888.0],["2011-08-02",3.1681,3.9601,3.1681,3.9601,1469.0],["2011-08-03",3.9601,3.9601,3.9601,3.9601,0.0],["2011-08-04",3.9601,3.9601,3.9601,3.9601,0.0],["2011-08-05",3.0097,3.0097,2.5345,2.5345,2481.0],["2011-08-08",2.0592,2.5345,2.0592,2.5345,1700.0],["2011-08-09",2.5345,2.5345,2.5345,2.5345,0.0],["2011-08-10",2.5345,2.5345,2.5345,2.5345,0.0],["2011-08-11",2.5345,2.5345,2.5345,2.5345,0.0],["2011-08-12",2.6929,2.6929,2.6929,2.6929,281.0],["2011-08-15",3.6433,5.8609,3.6433,5.8609,1056.0],["2011-08-16",3.8017,3.8017,3.8017,3.8017,156.0],["2011-08-17",3.8017,3.8017,3.8017,3.8017,0.0],["2011-08-18",4.7521,4.7521,4.7521,4.7521,313.0],["2011-08-19",5.8609,5.8609,5.8609,5.8609,156.0],["2011-08-22",4.5937,5.8609,4.5937,5.8609,1769.0],["2011-08-23",5.8609,5.8609,5.8609,5.8609,0.0],["2011-08-24",5.8609,5.8609,5.8609,5.8609,0.0],["2011-08-25",5.8609,5.8609,5.8609,5.8609,0.0],["2011-08-26",5.8609,5.8609,5.8609,5.8609,0.0],["2011-08-29",5.8609,5.8609,5.8609,5.8609,0.0],["2011-08-30",4.2769,4.2769,4.2769,4.2769,2663.0],["2011-08-31",4.1185,4.2769,4.1185,4.2769,3306.0],["2011-09-01",4.4353,4.4353,4.1185,4.1185,2500.0],["2011-09-02",4.1185,4.1185,4.1185,4.1185,0.0],["2011-09-06",3.9601,3.9601,3.9601,3.9601,3350.0],["2011-09-07",3.9601,3.9601,3.9601,3.9601,0.0],["2011-09-08",4.1185,4.1185,4.1185,4.1185,75.0],["2011-09-09",4.1185,4.1185,4.1185,4.1185,0.0],["2011-09-12",4.1185,4.1185,4.1185,4.1185,0.0],["2011-09-13",4.1185,4.1185,4.1185,4.1185,0.0],["2011-09-14",4.1185,4.1185,4.1185,4.1185,0.0],["2011-09-15",3.9601,3.9601,3.9601,3.9601,781.0],["2011-09-16",3.9601,3.9601,3.9601,3.9601,0.0],["2011-09-19",3.9601,3.9601,3.9601,3.9601,0.0],["2011-09-20",3.9601,3.9601,3.9601,3.9601,0.0],["2011-09-21",3.9601,3.9601,3.9601,3.9601,0.0],["2011-09-22",5.3857,5.3857,5.3857,5.3857,94.0],["2011-09-23",5.3857,5.3857,5.3857,5.3857,0.0],["2011-09-26",5.3857,5.3857,5.3857,5.3857,0.0],["2011-09-27",5.3857,5.3857,5.3857,5.3857,0.0],["2011-09-28",5.3857,5.3857,5.3857,5.3857,0.0],["2011-09-29",5.3857,5.3857,5.3857,5.3857,0.0],["2011-09-30",5.3857,5.3857,5.3857,5.3857,0.0],["2011-10-03",5.3857,5.3857,5.3857,5.3857,0.0],["2011-10-04",4.4353,5.5441,4.4353,5.5441,1181.0],["2011-10-05",5.5441,5.5441,5.5441,5.5441,0.0],["2011-10-06",5.5441,5.5441,5.5441,5.5441,0.0],["2011-10-07",5.5441,5.5441,5.5441,5.5441,0.0],["2011-10-10",5.5441,5.5441,5.5441,5.5441,0.0],["2011-10-11",5.5441,5.5441,5.5441,5.5441,0.0],["2011-10-12",5.5441,5.5441,5.5441,5.5441,0.0],["2011-10-13",5.5441,5.5441,5.5441,5.5441,0.0],["2011-10-14",4.9105,4.9105,4.9105,4.9105,6.0],["2011-10-17",4.9105,4.9105,4.9105,4.9105,0.0],["2011-10-18",4.9105,4.9105,4.9105,4.9105,0.0],["2011-10-19",4.9105,4.9105,4.9105,4.9105,0.0],["2011-10-20",4.9105,4.9105,4.9105,4.9105,0.0],["2011-10-21",4.9105,4.9105,4.9105,4.9105,294.0],["2011-10-24",4.9105,4.9105,4.9105,4.9105,0.0],["2011-10-25",4.9105,4.9105,4.9105,4.9105,0.0],["2011-10-26",4.9105,4.9105,4.9105,4.9105,0.0],["2011-10-27",6.0193,7.9202,6.0193,6.8113,1331.0],["2011-10-28",6.8113,6.8113,6.8113,6.8113,6.0],["2011-10-31",6.8113,6.8113,6.8113,6.8113,0.0],["2011-11-01",6.8113,6.8113,6.8113,6.8113,0.0],["2011-11-02",6.6529,6.9697,6.6529,6.9697,325.0],["2011-11-03",7.1281,7.1281,7.1281,7.1281,63.0],["2011-11-04",6.6529,7.1281,6.6529,7.1281,338.0],["2011-11-07",6.0193,7.1281,6.0193,7.1281,644.0],["2011-11-08",7.1281,7.1281,7.1281,7.1281,619.0],["2011-11-09",7.1281,7.1281,6.0193,6.0193,2188.0],["2011-11-10",6.0193,6.0193,6.0193,6.0193,0.0],["2011-11-11",6.0193,6.0193,6.0193,6.0193,0.0],["2011-11-14",6.9697,6.9697,6.9697,6.9697,63.0],["2011-11-15",6.9697,6.9697,6.9697,6.9697,0.0],["2011-11-16",6.9697,6.9697,6.9697,6.9697,0.0],["2011-11-17",6.9697,6.9697,6.9697,6.9697,0.0],["2011-11-18",6.9697,6.9697,6.9697,6.9697,0.0],["2011-11-21",6.9697,6.9697,6.9697,6.9697,0.0],["2011-11-22",6.9697,6.9697,6.9697,6.9697,0.0],["2011-11-23",6.9697,6.9697,6.9697,6.9697,0.0],["2011-11-25",6.9697,6.9697,6.9697,6.9697,0.0],["2011-11-28",6.9697,6.9697,6.9697,6.9697,0.0],["2011-11-29",6.9697,6.9697,6.9697,6.9697,0.0],["2011-11-30",6.9697,6.9697,6.9697,6.9697,0.0],["2011-12-01",6.9697,6.9697,6.9697,6.9697,0.0],["2011-12-02",5.7025,6.3361,3.1681,6.3361,1356.0],["2011-12-05",6.8113,6.8113,6.0193,6.3361,506.0],["2011-12-06",6.3361,6.3361,6.3361,6.3361,0.0],["2011-12-07",5.5441,5.5441,5.5441,5.5441,1250.0],["2011-12-08",5.5441,5.5441,5.5441,5.5441,0.0],["2011-12-09",6.6529,6.6529,6.6529,6.6529,13.0],["2011-12-12",6.6529,6.6529,6.6529,6.6529,0.0],["2011-12-13",6.6529,6.6529,6.6529,6.6529,0.0],["2011-12-14",6.6529,6.6529,6.6529,6.6529,0.0],["2011-12-15",6.6529,6.6529,6.6529,6.6529,0.0],["2011-12-16",5.5441,5.5441,5.5441,5.5441,769.0],["2011-12-19",5.5441,5.5441,5.3857,5.3857,1063.0],["2011-12-20",4.7521,4.7521,4.7521,4.7521,925.0],["2011-12-21",6.6529,6.6529,6.6529,6.6529,63.0],["2011-12-22",4.7521,4.7521,4.7521,4.7521,25.0],["2011-12-23",4.7521,4.7521,4.7521,4.7521,0.0],["2011-12-27",6.3361,6.3361,4.9105,4.9105,75.0],["2011-12-28",4.9105,4.9105,4.9105,4.9105,0.0],["2011-12-29",4.9105,4.9105,4.9105,4.9105,0.0],["2011-12-30",4.9105,4.9105,4.9105,4.9105,369.0],["2012-01-03",6.3361,6.3361,6.0193,6.0193,81.0],["2012-01-04",6.0193,6.0193,6.0193,6.0193,0.0],["2012-01-05",4.9105,4.9105,4.9105,4.9105,331.0],["2012-01-06",6.3361,6.3361,6.3361,6.3361,125.0],["2012-01-09",6.3361,6.3361,6.3361,6.3361,0.0],["2012-01-10",6.3361,6.3361,6.3361,6.3361,0.0],["2012-01-11",6.0193,6.4945,6.0193,6.4945,269.0],["2012-01-12",6.4945,6.4945,6.4945,6.4945,0.0],["2012-01-13",6.4945,6.4945,6.4945,6.4945,0.0],["2012-01-17",6.4945,6.4945,6.4945,6.4945,0.0],["2012-01-18",6.4945,6.4945,6.4945,6.4945,75.0],["2012-01-19",6.4945,6.4945,6.4945,6.4945,0.0],["2012-01-20",6.4945,6.4945,6.4945,6.4945,0.0],["2012-01-23",6.4945,6.4945,6.4945,6.4945,0.0],["2012-01-24",6.4945,6.4945,6.4945,6.4945,0.0],["2012-01-25",6.4945,6.4945,6.4945,6.4945,0.0],["2012-01-26",6.4945,6.4945,6.4945,6.4945,0.0],["2012-01-27",6.4945,6.4945,6.4945,6.4945,0.0],["2012-01-30",6.3361,6.3361,6.3361,6.3361,331.0],["2012-01-31",5.5441,5.5441,5.5441,5.5441,188.0],["2012-02-01",5.5441,5.5441,5.5441,5.5441,0.0],["2012-02-02",5.5441,5.5441,5.5441,5.5441,0.0],["2012-02-03",5.5441,5.5441,5.5441,5.5441,0.0],["2012-02-06",5.5441,5.5441,5.5441,5.5441,0.0],["2012-02-07",5.5441,5.5441,5.5441,5.5441,0.0],["2012-02-08",6.3361,6.3361,6.3361,6.3361,63.0],["2012-02-09",6.3361,6.3361,6.3361,6.3361,0.0],["2012-02-10",6.3361,6.3361,6.3361,6.3361,0.0],["2012-02-13",6.3361,6.9697,6.3361,6.3361,7325.0],["2012-02-14",6.9697,7.9202,6.9697,7.9202,1588.0],["2012-02-15",5.7025,7.7618,5.7025,7.7618,500.0],["2012-02-16",6.3361,6.3361,6.0193,6.0193,644.0],["2012-02-17",6.0193,6.0193,6.0193,6.0193,0.0],["2012-02-21",6.6529,7.7618,6.6529,7.1281,1556.0],["2012-02-22",7.1281,7.1281,7.1281,7.1281,625.0],["2012-02-23",6.3361,7.1281,6.3361,7.1281,1188.0],["2012-02-24",7.1281,7.1281,7.1281,7.1281,0.0],["2012-02-27",7.1281,7.1281,7.1281,7.1281,0.0],["2012-02-28",7.1281,7.1281,7.1281,7.1281,0.0],["2012-02-29",7.1281,7.1281,7.1281,7.1281,625.0],["2012-03-01",7.7618,9.5042,7.7618,8.0786,10394.0],["2012-03-02",8.0786,8.0786,7.9202,7.9202,781.0],["2012-03-05",7.9202,7.9202,7.2865,7.2865,1925.0],["2012-03-06",7.445,7.9202,7.2865,7.9202,6344.0],["2012-03-07",7.9202,7.9202,7.9202,7.9202,313.0],["2012-03-08",7.9202,8.7122,7.9202,7.9202,5050.0],["2012-03-09",7.445,7.445,7.445,7.445,469.0],["2012-03-12",7.6034,7.6034,6.9697,6.9697,688.0],["2012-03-13",6.9697,6.9697,6.9697,6.9697,0.0],["2012-03-14",7.445,7.445,7.445,7.445,3125.0],["2012-03-15",7.9202,7.9202,7.9202,7.9202,125.0],["2012-03-16",7.9202,7.9202,7.9202,7.9202,0.0],["2012-03-19",7.9202,7.9202,7.9202,7.9202,188.0],["2012-03-20",7.9202,8.7122,7.9202,7.9202,2238.0],["2012-03-21",7.9202,8.7122,7.6034,7.9202,4356.0],["2012-03-22",8.5538,8.7122,8.5538,8.7122,625.0],["2012-03-23",8.7122,8.7122,8.7122,8.7122,3581.0],["2012-03-26",9.029,9.029,7.7618,7.7618,6719.0],["2012-03-27",7.9202,7.9202,7.7618,7.7618,1313.0],["2012-03-28",7.7618,7.7618,7.7618,7.7618,0.0],["2012-03-29",7.7618,7.7618,7.7618,7.7618,0.0],["2012-03-30",8.237,8.237,8.237,8.237,31.0],["2012-04-02",8.237,8.237,8.237,8.237,0.0],["2012-04-03",7.9202,7.9202,7.9202,7.9202,625.0],["2012-04-04",7.9202,7.9202,7.9202,7.9202,0.0],["2012-04-05",7.1281,7.1281,7.1281,7.1281,625.0],["2012-04-09",7.1281,7.1281,7.1281,7.1281,0.0],["2012-04-10",7.1281,7.1281,6.3361,6.3361,3206.0],["2012-04-11",6.3361,6.3361,6.3361,6.3361,0.0],["2012-04-12",6.3361,6.3361,6.3361,6.3361,0.0],["2012-04-13",6.3361,6.3361,6.3361,6.3361,0.0],["2012-04-16",6.3361,7.1281,6.3361,7.1281,425.0],["2012-04-17",7.1281,7.1281,7.1281,7.1281,0.0],["2012-04-18",7.9202,7.9202,7.9202,7.9202,688.0],["2012-04-19",7.9202,7.9202,7.9202,7.9202,0.0],["2012-04-20",7.1281,7.1281,7.1281,7.1281,244.0],["2012-04-23",7.1281,7.1281,7.1281,7.1281,625.0],["2012-04-24",7.1281,7.1281,7.1281,7.1281,0.0],["2012-04-25",7.1281,7.1281,6.6529,7.1281,1875.0],["2012-04-26",7.1281,7.1281,6.8113,7.1281,1563.0],["2012-04-27",7.1281,7.445,6.8113,7.1281,8750.0],["2012-04-30",7.4449,9.3458,7.4449,8.8706,14338.0],["2012-05-01",9.3458,9.9794,9.3458,9.5042,9063.0],["2012-05-02",9.9794,9.9794,9.9794,9.9794,2625.0],["2012-05-03",9.5042,9.5042,9.5042,9.5042,650.0],["2012-05-04",9.9794,9.9794,9.9794,9.9794,681.0],["2012-05-07",9.9794,10.613,9.9794,10.613,4169.0],["2012-05-08",10.613,10.613,10.4546,10.4546,794.0],["2012-05-09",10.4546,10.4546,10.2962,10.2962,88.0],["2012-05-10",10.4546,10.4546,9.6626,9.6626,438.0],["2012-05-11",9.6626,10.2962,9.6626,10.2962,281.0],["2012-05-14",10.2962,10.2962,10.2962,10.2962,169.0],["2012-05-15",9.6626,10.2962,9.6626,10.2962,606.0],["2012-05-16",10.2962,10.2962,8.0786,8.237,7500.0],["2012-05-17",9.3458,9.5042,8.7122,8.7122,2319.0],["2012-05-18",9.3458,9.5042,9.3458,9.5042,344.0],["2012-05-21",9.5042,9.5042,9.5042,9.5042,0.0],["2012-05-22",8.7122,9.5042,8.7122,9.5042,688.0],["2012-05-23",9.5042,9.5042,9.5042,9.5042,325.0],["2012-05-24",9.1874,9.1874,8.8706,8.8706,625.0],["2012-05-25",9.1874,9.5042,8.8706,9.5042,1313.0],["2012-05-29",9.5042,10.9298,9.5042,10.9298,7613.0],["2012-05-30",10.9298,10.9298,10.2962,10.9298,144.0],["2012-05-31",10.613,11.405,10.613,11.405,6381.0],["2012-06-01",11.405,12.197,11.405,12.197,8531.0],["2012-06-04",12.197,13.7811,12.197,13.7811,4169.0],["2012-06-05",13.7811,13.7811,12.9891,13.7811,1300.0],["2012-06-06",13.7811,13.9395,13.4643,13.7811,1113.0],["2012-06-07",14.0979,14.5731,14.0979,14.5731,5375.0],["2012-06-08",14.5731,15.0483,14.5731,15.0483,2925.0],["2012-06-11",15.0483,15.3651,14.8899,15.3651,1338.0],["2012-06-12",15.0483,15.0483,14.2563,15.0483,825.0],["2012-06-13",14.2563,15.0483,13.9395,15.0483,819.0],["2012-06-14",15.0483,15.0483,13.9395,15.0483,513.0],["2012-06-15",14.2563,14.2563,13.9395,13.9395,719.0],["2012-06-18",14.2563,15.0483,14.2563,14.4147,1475.0],["2012-06-19",14.2563,14.7315,13.7811,14.7315,1300.0],["2012-06-20",14.7315,14.7315,14.7315,14.7315,0.0],["2012-06-21",13.9395,14.7315,13.9395,14.7315,1250.0],["2012-06-22",15.5235,15.5235,14.0979,14.7315,1131.0],["2012-06-25",14.2563,14.2563,13.4643,14.2563,750.0],["2012-06-26",13.9395,13.9395,13.9395,13.9395,781.0],["2012-06-27",13.6227,13.9395,13.6227,13.9395,563.0],["2012-06-28",14.2563,14.2563,14.2563,14.2563,438.0],["2012-06-29",14.5731,14.5731,13.9395,14.5731,1500.0],["2012-07-02",14.7315,15.3651,14.7315,15.3651,2431.0],["2012-07-03",15.5235,19.9588,15.5235,19.3252,1894.0],["2012-07-05",17.5828,18.6916,17.4244,18.6916,825.0],["2012-07-06",15.9987,18.6916,15.9987,17.4244,794.0],["2012-07-09",16.7907,17.4244,15.8403,15.8403,3581.0],["2012-07-10",15.8403,15.9987,15.8403,15.8403,613.0],["2012-07-11",15.8403,15.8403,15.8403,15.8403,0.0],["2012-07-12",15.8403,16.6323,14.4147,16.4739,1125.0],["2012-07-13",16.3155,16.3155,16.3155,16.3155,13.0],["2012-07-16",16.4739,16.4739,16.4739,16.4739,500.0],["2012-07-17",16.4739,16.4739,16.4739,16.4739,0.0],["2012-07-18",15.8403,15.8403,15.8403,15.8403,131.0],["2012-07-19",15.8403,15.8403,15.8403,15.8403,0.0],["2012-07-20",15.8403,15.8403,15.5235,15.5235,44.0],["2012-07-23",15.5235,15.5235,15.5235,15.5235,0.0],["2012-07-24",15.5235,15.5235,15.5235,15.5235,0.0],["2012-07-25",15.5235,15.5235,15.5235,15.5235,0.0],["2012-07-26",15.5235,15.5235,15.5235,15.5235,0.0],["2012-07-27",15.5235,16.6323,15.5235,16.3155,2531.0],["2012-07-30",15.5235,17.4244,0.4752,17.4244,1094.0],["2012-07-31",17.4244,17.7412,17.4244,17.7412,150.0],["2012-08-01",17.1075,17.1075,13.9395,15.0483,531.0],["2012-08-02",16.1571,16.7907,14.5731,14.5731,94.0],["2012-08-03",14.5731,14.5731,14.5731,14.5731,0.0],["2012-08-06",15.0483,16.1571,15.0483,15.8403,906.0],["2012-08-07",15.8403,16.1571,15.8403,15.9987,450.0],["2012-08-08",15.9987,16.3155,15.9987,15.9987,781.0],["2012-08-09",16.3155,17.1075,15.8403,17.1075,12000.0],["2012-08-10",17.1075,19.0084,17.1075,19.0084,1100.0],["2012-08-13",19.9588,19.9588,19.8004,19.8004,156.0],["2012-08-14",19.9588,20.434,19.0084,19.8004,2038.0],["2012-08-15",19.642,19.642,19.0084,19.0084,519.0],["2012-08-16",19.0084,20.5924,18.058,20.5924,1319.0],["2012-08-17",20.5924,20.5924,20.5924,20.5924,0.0],["2012-08-20",19.0084,20.5924,18.2164,20.5924,1625.0],["2012-08-21",20.5924,20.5924,20.5924,20.5924,0.0],["2012-08-22",18.2164,18.2164,18.2164,18.2164,1719.0],["2012-08-23",19.4836,19.4836,18.3748,18.3748,575.0],["2012-08-24",18.85,18.85,18.3748,18.3748,3800.0],["2012-08-27",18.6916,19.8004,18.6916,19.8004,1531.0],["2012-08-28",19.8004,20.1172,18.2164,19.3252,2194.0],["2012-08-29",18.3748,19.3252,18.3748,19.3252,763.0],["2012-08-30",18.3748,19.3252,18.2164,19.3252,100.0],["2012-08-31",19.3252,19.3252,17.5828,18.2164,969.0],["2012-09-04",19.3252,19.3252,19.3252,19.3252,319.0],["2012-09-05",19.3252,19.3252,19.3252,19.3252,0.0],["2012-09-06",17.1075,19.0084,17.1075,17.1075,2381.0],["2012-09-07",17.2659,17.2659,17.2659,17.2659,313.0],["2012-09-10",16.6323,17.8996,16.6323,17.8996,1006.0],["2012-09-11",17.8996,17.8996,17.8996,17.8996,313.0],["2012-09-12",17.8996,17.8996,17.8996,17.8996,0.0],["2012-09-13",17.4244,17.5828,16.7907,17.5828,356.0],["2012-09-14",19.3252,20.434,17.7412,17.7412,913.0],["2012-09-17",18.2164,18.2164,17.7412,18.2164,1150.0],["2012-09-18",18.6916,18.6916,18.2164,18.2164,406.0],["2012-09-19",18.6916,18.6916,18.5332,18.6916,1906.0],["2012-09-20",18.6916,19.9588,18.6916,19.9588,2375.0],["2012-09-21",19.9588,21.226,19.9588,21.226,5044.0],["2012-09-24",21.3844,23.2853,21.3844,22.018,1669.0],["2012-09-25",23.2853,24.2357,22.6517,24.2357,4300.0],["2012-09-26",22.4933,24.0773,22.4933,24.0773,131.0],["2012-09-27",23.7605,23.7605,22.1764,23.6021,275.0],["2012-09-28",22.9685,22.9685,19.8004,22.9685,1638.0],["2012-10-01",22.9685,22.9685,21.7012,22.6517,963.0],["2012-10-02",22.9685,22.9685,20.5924,20.5924,563.0],["2012-10-03",21.3844,22.9685,21.3844,22.9685,181.0],["2012-10-04",23.6021,24.8693,22.9685,22.9685,919.0],["2012-10-05",25.0277,25.0277,25.0277,25.0277,31.0],["2012-10-08",25.1861,25.1861,22.9685,24.5525,450.0],["2012-10-09",24.5525,24.5525,24.5525,24.5525,388.0],["2012-10-10",24.7109,24.8693,23.7605,24.2357,1119.0],["2012-10-11",23.7605,23.7605,23.7605,23.7605,113.0],["2012-10-12",23.7605,23.7605,23.7605,23.7605,0.0],["2012-10-15",24.5525,26.1365,23.4437,24.5525,5394.0],["2012-10-16",24.5525,24.5525,24.5525,24.5525,431.0],["2012-10-17",24.5525,24.5525,24.5525,24.5525,0.0],["2012-10-18",24.8693,24.8693,23.6021,24.5525,1381.0],["2012-10-19",24.7109,24.7109,24.7109,24.7109,144.0],["2012-10-22",24.7109,24.7109,24.7109,24.7109,25.0],["2012-10-23",24.7109,24.7109,24.7109,24.7109,338.0],["2012-10-24",24.2357,24.2357,22.1764,23.7605,731.0],["2012-10-25",23.7605,23.7605,23.7605,23.7605,138.0],["2012-10-26",24.3941,24.3941,24.3941,24.3941,88.0],["2012-10-31",22.9685,22.9685,22.9685,22.9685,63.0],["2012-11-01",24.3941,24.3941,23.6021,23.6021,638.0],["2012-11-02",23.6021,24.3941,23.6021,24.3941,181.0],["2012-11-05",22.9685,24.3941,22.1764,24.3941,713.0],["2012-11-06",24.5525,24.5525,24.5525,24.5525,63.0],["2012-11-07",24.5525,24.5525,24.5525,24.5525,0.0],["2012-11-08",22.9685,23.4437,19.0084,23.4437,894.0],["2012-11-09",23.7605,23.7605,23.7605,23.7605,63.0],["2012-11-12",24.5525,24.5525,22.9685,22.9685,369.0],["2012-11-13",22.8101,22.8101,21.3844,22.1764,156.0],["2012-11-14",20.9092,21.0676,20.7508,21.0676,888.0],["2012-11-15",21.0676,21.0676,19.8004,19.9588,1013.0],["2012-11-16",19.8004,20.5924,19.0084,20.5924,2831.0],["2012-11-19",19.0084,20.5924,19.0084,19.0084,1888.0],["2012-11-20",22.018,22.018,18.5332,19.0084,1419.0],["2012-11-21",19.0084,21.3844,19.0084,21.3844,188.0],["2012-11-23",21.0676,21.0676,21.0676,21.0676,31.0],["2012-11-26",20.5924,20.5924,19.8004,20.5924,38.0],["2012-11-27",19.8004,19.8004,18.85,19.8004,2581.0],["2012-11-28",19.8004,19.8004,19.8004,19.8004,0.0],["2012-11-29",19.0084,19.0084,19.0084,19.0084,94.0],["2012-11-30",19.0084,19.0084,19.0084,19.0084,0.0],["2012-12-03",18.6916,18.6916,18.6916,18.6916,1000.0],["2012-12-04",18.6916,18.6916,18.6916,18.6916,0.0],["2012-12-05",19.0084,19.9588,18.2164,18.2164,656.0],["2012-12-06",18.2164,20.5924,16.6323,20.5924,4025.0],["2012-12-07",20.5924,20.5924,20.5924,20.5924,0.0],["2012-12-10",18.2164,18.85,17.7412,18.85,606.0],["2012-12-11",17.7412,17.7412,15.9987,17.7412,2513.0],["2012-12-12",18.2164,18.2164,18.2164,18.2164,313.0],["2012-12-13",17.1075,19.0084,17.1075,18.2164,4519.0],["2012-12-14",17.8996,18.3748,17.8996,18.3748,81.0],["2012-12-17",17.7412,17.7412,17.7412,17.7412,13.0],["2012-12-18",17.7412,17.7412,16.7907,16.7907,438.0],["2012-12-19",16.7907,18.3748,16.7907,18.3748,1806.0],["2012-12-20",17.5828,17.5828,15.9987,17.4244,1838.0],["2012-12-21",19.642,19.642,15.9987,15.9987,163.0],["2012-12-24",15.9987,15.9987,15.8403,15.8403,3219.0],["2012-12-26",15.8403,15.8403,15.8403,15.8403,0.0],["2012-12-27",15.9987,15.9987,15.9987,15.9987,44.0],["2012-12-28",16.6323,16.6323,15.8403,15.8403,113.0],["2012-12-31",18.2164,18.2164,15.8403,16.6323,1756.0],["2013-01-02",15.3651,19.642,15.3651,17.2659,2013.0],["2013-01-03",19.642,19.642,19.3252,19.3252,306.0],["2013-01-04",19.3252,19.3252,19.3252,19.3252,0.0],["2013-01-07",19.642,19.8004,17.7412,19.8004,1369.0],["2013-01-08",20.434,22.1764,19.9588,21.226,6506.0],["2013-01-09",20.9092,21.7012,20.9092,21.7012,813.0],["2013-01-10",22.018,22.1764,21.3844,21.7012,894.0],["2013-01-11",21.7012,21.7012,18.2164,19.4836,575.0],["2013-01-14",19.4836,19.8004,19.1668,19.8004,131.0],["2013-01-15",19.8004,19.8004,19.8004,19.8004,0.0],["2013-01-16",19.8004,19.8004,17.1075,17.1075,850.0],["2013-01-17",17.1075,17.1075,17.1075,17.1075,0.0],["2013-01-18",16.9491,19.0084,12.8307,19.0084,1919.0],["2013-01-22",19.0084,20.5924,17.4244,20.5924,231.0],["2013-01-23",19.0084,20.434,18.2164,18.2164,631.0],["2013-01-24",19.0084,20.434,19.0084,20.434,1738.0],["2013-01-25",20.434,20.434,20.434,20.434,63.0],["2013-01-28",20.434,20.434,19.1668,19.9588,438.0],["2013-01-29",19.3252,19.3252,19.3252,19.3252,625.0],["2013-01-30",19.8004,20.434,19.8004,20.434,731.0],["2013-01-31",20.2756,20.2756,20.2756,20.2756,63.0],["2013-02-01",20.434,20.434,20.434,20.434,6.0],["2013-02-04",19.8004,20.434,19.642,20.434,906.0],["2013-02-05",20.434,20.434,20.434,20.434,0.0],["2013-02-06",19.8004,19.8004,19.0084,19.0084,169.0],["2013-02-07",19.1668,19.8004,19.1668,19.8004,456.0],["2013-02-08",19.1668,19.8004,16.6323,19.0084,781.0],["2013-02-11",17.4244,17.4244,17.2659,17.4244,425.0],["2013-02-12",17.4244,17.4244,17.4244,17.4244,1419.0],["2013-02-13",17.8996,18.2164,15.9987,18.2164,313.0],["2013-02-14",18.2164,18.2164,18.2164,18.2164,244.0],["2013-02-15",18.058,18.058,18.058,18.058,19.0],["2013-02-19",18.058,18.058,18.058,18.058,0.0],["2013-02-20",17.2659,19.3252,17.2659,19.3252,1325.0],["2013-02-21",19.0084,19.0084,19.0084,19.0084,125.0],["2013-02-22",19.0084,19.0084,19.0084,19.0084,125.0],["2013-02-25",19.4836,19.4836,19.4836,19.4836,38.0],["2013-02-26",19.642,19.8004,19.642,19.8004,494.0],["2013-02-27",19.8004,19.8004,19.4836,19.4836,813.0],["2013-02-28",19.0084,19.642,17.5828,19.642,319.0],["2013-03-01",18.85,20.1172,18.85,20.1172,1238.0],["2013-03-04",20.1172,22.1764,20.1172,22.1764,1875.0],["2013-03-05",22.1764,22.9685,20.7508,20.7508,1100.0],["2013-03-06",21.3844,21.3844,17.4244,18.85,2919.0],["2013-03-07",18.6916,18.6916,18.6916,18.6916,88.0],["2013-03-08",18.2164,19.0084,17.7412,17.7412,1175.0],["2013-03-11",18.85,18.85,18.2164,18.2164,588.0],["2013-03-12",18.2164,18.2164,16.6323,17.5828,7194.0],["2013-03-13",17.4244,17.7412,16.7907,17.7412,1269.0],["2013-03-14",16.9491,17.5828,16.6323,17.4244,2475.0],["2013-03-15",17.4244,17.4244,17.4244,17.4244,0.0],["2013-03-18",17.4244,17.4244,16.3155,17.4244,3950.0],["2013-03-19",17.5828,17.5828,16.4739,16.9491,913.0],["2013-03-20",16.9491,17.4244,16.6323,16.6323,856.0],["2013-03-21",17.4244,19.0084,7.9202,15.8403,9419.0],["2013-03-22",15.8403,15.8403,15.0483,15.5235,1838.0],["2013-03-25",15.8403,15.8403,15.2067,15.8403,1019.0],["2013-03-26",15.6819,15.6819,15.6819,15.6819,200.0],["2013-03-27",16.4739,16.4739,16.4739,16.4739,94.0],["2013-03-28",16.4739,16.7907,16.4739,16.7907,131.0],["2013-04-01",16.9491,16.9491,15.6819,15.6819,863.0],["2013-04-02",19.0084,19.0084,19.0084,19.0084,125.0],["2013-04-03",15.8403,15.8403,15.0483,15.0483,2531.0],["2013-04-04",15.0483,15.0483,9.5042,13.9395,5694.0],["2013-04-05",13.9395,15.0483,13.9395,15.0483,963.0],["2013-04-08",14.2563,14.2563,14.2563,14.2563,256.0],["2013-04-09",11.8802,15.2067,10.4546,14.2563,656.0],["2013-04-10",14.4147,14.4147,14.2563,14.2563,444.0],["2013-04-11",13.6227,14.2563,12.6723,12.9891,3025.0],["2013-04-12",12.8307,13.9395,12.8307,13.9395,1188.0],["2013-04-15",14.2563,14.2563,13.4643,13.4643,1031.0],["2013-04-16",14.2563,14.2563,13.9395,14.2563,1588.0],["2013-04-17",13.6227,15.0483,13.6227,15.0483,888.0],["2013-04-18",15.8403,15.8403,14.2563,14.2563,506.0],["2013-04-19",13.7811,14.2563,13.7811,14.2563,469.0],["2013-04-22",14.2563,14.2563,13.4643,14.2563,1613.0],["2013-04-23",14.2563,15.0483,14.2563,15.0483,463.0],["2013-04-24",15.0483,15.0483,15.0483,15.0483,0.0],["2013-04-25",15.0483,15.0483,14.2563,15.0483,4738.0],["2013-04-26",14.2563,14.2563,14.2563,14.2563,1925.0],["2013-04-29",15.0483,15.0483,15.0483,15.0483,100.0],["2013-04-30",14.2563,14.2563,14.2563,14.2563,2031.0],["2013-05-01",14.2563,14.5731,13.6227,14.5731,2000.0],["2013-05-02",14.8899,15.0483,13.4643,14.4147,1719.0],["2013-05-03",14.7315,14.7315,14.2563,14.4147,1406.0],["2013-05-06",13.6227,15.0483,13.1475,14.8899,2881.0],["2013-05-07",14.2563,15.0483,14.2563,15.0483,1125.0],["2013-05-08",15.0483,15.8403,14.4147,14.8899,3894.0],["2013-05-09",14.4147,16.7907,14.4147,16.7907,3669.0],["2013-05-10",15.8403,15.8403,15.0483,15.0483,1313.0],["2013-05-13",14.5731,15.0483,14.5731,15.0483,319.0],["2013-05-14",14.8899,15.8403,14.7315,15.8403,2831.0],["2013-05-15",14.5731,14.5731,14.4147,14.4147,813.0],["2013-05-16",14.4147,14.4147,14.4147,14.4147,1563.0],["2013-05-17",14.4147,16.3155,14.2563,15.5235,2256.0],["2013-05-20",15.3651,16.6323,15.3651,16.6323,3056.0],["2013-05-21",16.6323,16.6323,15.8403,16.1571,875.0],["2013-05-22",16.1571,16.6323,16.1571,16.6323,1094.0],["2013-05-23",16.6323,16.6323,16.6323,16.6323,2175.0],["2013-05-24",16.6323,17.4244,16.6323,17.4244,1294.0],["2013-05-28",17.4244,17.7412,17.4244,17.7412,1038.0],["2013-05-29",17.4244,18.2164,17.4244,17.8996,1056.0],["2013-05-30",18.3748,19.0084,17.4244,19.0084,2156.0],["2013-05-31",19.0084,22.9685,19.0084,22.018,7394.0],["2013-06-03",22.018,22.6517,19.8004,22.1764,2488.0],["2013-06-04",22.1764,22.3348,21.8596,21.8596,1919.0],["2013-06-05",22.018,22.018,19.0084,21.226,2488.0],["2013-06-06",21.226,22.6517,20.5924,20.5924,644.0],["2013-06-07",20.5924,22.1764,20.5924,22.1764,225.0],["2013-06-10",21.3844,22.1764,21.226,21.3844,338.0],["2013-06-11",22.1764,22.1764,21.3844,21.3844,581.0],["2013-06-12",21.3844,22.1764,20.5924,22.1764,831.0],["2013-06-13",20.7508,21.3844,20.7508,21.3844,88.0],["2013-06-14",21.0676,21.5428,21.0676,21.5428,281.0],["2013-06-17",22.018,22.1764,22.018,22.1764,188.0],["2013-06-18",22.1764,22.1764,22.1764,22.1764,188.0],["2013-06-19",22.018,22.1764,22.018,22.1764,294.0],["2013-06-20",22.1764,22.1764,22.1764,22.1764,0.0],["2013-06-21",21.5428,21.8596,21.5428,21.8596,106.0],["2013-06-24",22.1764,22.1764,21.5428,21.5428,275.0],["2013-06-25",21.5428,21.5428,21.5428,21.5428,156.0],["2013-06-26",21.5428,21.5428,21.5428,21.5428,131.0],["2013-06-27",20.9092,21.8596,20.9092,21.8596,813.0],["2013-06-28",20.9092,21.7012,20.5924,21.7012,1263.0],["2013-07-01",20.7508,21.7012,20.7508,21.7012,94.0],["2013-07-02",21.7012,21.8596,21.7012,21.8596,1131.0],["2013-07-03",21.8596,21.8596,21.8596,21.8596,619.0],["2013-07-05",21.8596,22.018,21.3844,21.5428,656.0],["2013-07-08",22.018,22.1764,21.5428,21.5428,7463.0],["2013-07-09",21.5428,21.5428,20.5924,20.5924,2219.0],["2013-07-10",21.3844,22.4933,21.226,22.4933,4694.0],["2013-07-11",22.3348,22.4933,22.1764,22.1764,400.0],["2013-07-12",22.1764,22.3348,22.1764,22.1764,2306.0],["2013-07-15",22.1764,22.4933,21.7012,22.4933,1100.0],["2013-07-16",22.4933,22.8101,21.226,22.8101,1550.0],["2013-07-17",21.8596,22.8101,17.7412,22.8101,2256.0],["2013-07-18",22.8101,22.8101,22.8101,22.8101,31.0],["2013-07-19",22.1764,22.1764,22.1764,22.1764,188.0],["2013-07-22",22.1764,22.8101,21.3844,22.8101,2131.0],["2013-07-23",22.8101,22.8101,22.8101,22.8101,31.0],["2013-07-24",22.8101,22.8101,22.8101,22.8101,50.0],["2013-07-25",22.8101,23.7605,22.8101,23.7605,4050.0],["2013-07-26",22.9685,22.9685,22.9685,22.9685,625.0],["2013-07-29",21.5428,22.9685,21.3844,22.9685,813.0],["2013-07-30",21.3844,23.7605,21.3844,22.9685,75.0],["2013-07-31",23.1269,23.1269,20.5924,22.8101,2944.0],["2013-08-01",21.5428,22.9685,21.5428,22.1764,2956.0],["2013-08-02",23.2853,23.2853,22.1764,22.1764,650.0],["2013-08-05",22.8101,22.8101,22.8101,22.8101,100.0],["2013-08-06",22.8101,23.1269,22.8101,23.1269,231.0],["2013-08-07",22.8101,22.8101,22.1764,22.1764,644.0],["2013-08-08",22.1764,22.1764,22.1764,22.1764,0.0],["2013-08-09",21.5428,23.1269,21.5428,23.1269,1569.0],["2013-08-12",22.9685,23.1269,22.1764,23.1269,350.0],["2013-08-13",22.1764,22.1764,22.1764,22.1764,25.0],["2013-08-14",23.1269,23.1269,22.1764,22.1764,1244.0],["2013-08-15",23.1269,23.1269,22.1764,22.9685,250.0],["2013-08-16",23.1269,23.1269,22.1764,22.1764,144.0],["2013-08-19",22.1764,22.1764,21.7012,21.7012,2450.0],["2013-08-20",21.7012,21.8596,21.7012,21.8596,300.0],["2013-08-21",21.8596,21.8596,21.8596,21.8596,550.0],["2013-08-22",22.018,22.018,21.3844,21.3844,2950.0],["2013-08-23",21.5428,21.7012,21.3844,21.3844,994.0],["2013-08-26",21.3844,21.3844,21.3844,21.3844,825.0],["2013-08-27",21.7012,21.8596,21.3844,21.3844,1431.0],["2013-08-28",21.3844,21.3844,21.3844,21.3844,638.0],["2013-08-29",21.3844,21.3844,21.3844,21.3844,0.0],["2013-08-30",21.3844,21.3844,21.3844,21.3844,563.0],["2013-09-03",21.8596,21.8596,18.3748,18.3748,2138.0],["2013-09-04",21.8596,22.1764,19.642,20.5924,2350.0],["2013-09-05",19.8004,19.8004,19.8004,19.8004,31.0],["2013-09-06",20.1172,20.1172,19.9588,19.9588,900.0],["2013-09-09",19.8004,19.8004,19.3252,19.4836,3900.0],["2013-09-10",19.8004,19.8004,19.4836,19.4836,1481.0],["2013-09-11",19.3252,19.3252,19.3252,19.3252,1194.0],["2013-09-12",19.8004,20.5924,19.8004,20.434,656.0],["2013-09-13",20.2756,21.3844,20.1172,20.9092,1156.0],["2013-09-16",22.8101,22.8101,20.7508,20.9092,806.0],["2013-09-17",22.1764,23.4437,22.1764,23.4437,3288.0],["2013-09-18",22.9685,26.6117,22.9685,25.5029,6369.0],["2013-09-19",25.6613,26.1365,25.5029,25.5029,2975.0],["2013-09-20",25.3445,26.9285,25.3445,26.9285,806.0],["2013-09-23",26.9285,31.9974,26.9285,30.0966,11156.0],["2013-09-24",29.7798,31.9974,29.1462,31.9974,1950.0],["2013-09-25",30.8886,31.047,29.3046,31.047,744.0],["2013-09-26",33.1063,33.1063,27.879,29.3046,1738.0],["2013-09-27",30.4134,30.4134,30.0966,30.4134,331.0],["2013-09-30",30.4134,31.6806,29.3046,31.6806,1200.0],["2013-10-01",32.4727,34.8487,32.4727,32.7895,925.0],["2013-10-02",33.2647,33.2647,31.6806,31.6806,844.0],["2013-10-03",31.6806,31.6806,29.3046,30.5718,981.0],["2013-10-04",31.2054,33.1063,31.2054,33.1063,188.0],["2013-10-07",33.2647,35.9575,32.4727,35.6407,3194.0],["2013-10-08",36.4327,36.4327,35.3239,35.6407,1050.0],["2013-10-09",34.8487,35.6407,34.8487,35.6407,525.0],["2013-10-10",35.6407,35.6407,30.0966,34.8487,669.0],["2013-10-11",31.6806,35.6407,31.047,34.0567,744.0],["2013-10-14",31.6806,31.9974,27.7206,31.2054,1763.0],["2013-10-15",29.6214,31.5222,29.6214,30.255,306.0],["2013-10-16",29.6214,31.9974,29.6214,29.9382,2394.0],["2013-10-17",29.6214,29.9382,29.6214,29.9382,950.0],["2013-10-18",31.6806,31.839,31.6806,31.6806,356.0],["2013-10-21",31.839,31.839,28.671,28.671,1688.0],["2013-10-22",28.9878,29.9382,28.671,28.671,2069.0],["2013-10-23",29.3046,29.3046,29.3046,29.3046,163.0],["2013-10-24",29.3046,29.6214,29.3046,29.3046,731.0],["2013-10-25",29.6214,30.5718,28.671,30.0966,1150.0],["2013-10-28",30.255,30.255,28.671,29.463,838.0],["2013-10-29",29.463,29.463,28.8294,29.463,63.0],["2013-10-30",28.8294,30.0966,26.6117,30.0966,2900.0],["2013-10-31",27.0869,28.5126,27.0869,28.5126,194.0],["2013-11-01",29.3046,29.9382,28.671,29.9382,581.0],["2013-11-04",29.1462,30.0966,29.1462,29.1462,200.0],["2013-11-05",29.3046,29.9382,29.3046,29.9382,156.0],["2013-11-06",29.3046,29.3046,27.7206,29.1462,1925.0],["2013-11-07",29.9382,29.9382,29.3046,29.3046,138.0],["2013-11-08",28.9878,29.9382,28.8294,29.3046,444.0],["2013-11-11",29.1462,29.1462,29.1462,29.1462,50.0],["2013-11-12",29.1462,29.1462,29.1462,29.1462,0.0],["2013-11-13",28.5126,28.5126,27.7206,27.7206,938.0],["2013-11-14",27.7206,27.7206,26.6117,27.7206,2025.0],["2013-11-15",26.2949,29.3046,26.2949,29.3046,531.0],["2013-11-18",27.7206,27.7206,27.4038,27.4038,2219.0],["2013-11-19",27.5622,30.5718,27.4038,30.4134,700.0],["2013-11-20",30.8886,30.8886,30.0966,30.0966,256.0],["2013-11-21",30.0966,30.0966,30.0966,30.0966,0.0],["2013-11-22",29.3046,29.3046,27.7206,27.7206,775.0],["2013-11-25",27.5622,28.5126,26.9285,28.5126,2113.0],["2013-11-26",28.5126,28.5126,28.5126,28.5126,50.0],["2013-11-27",28.5126,29.3046,28.5126,29.3046,294.0],["2013-11-29",29.7798,29.7798,29.7798,29.7798,13.0],["2013-12-02",29.3046,29.3046,28.5126,29.3046,781.0],["2013-12-03",29.3046,29.3046,28.5126,28.5126,213.0],["2013-12-04",28.5126,29.7798,27.7206,27.879,1031.0],["2013-12-05",27.879,28.9878,27.879,27.879,238.0],["2013-12-06",27.879,28.8294,27.879,28.8294,75.0],["2013-12-09",28.5126,29.3046,28.5126,29.3046,238.0],["2013-12-10",28.5126,30.0966,28.5126,30.0966,663.0],["2013-12-11",30.0966,33.2647,30.0966,31.6806,1744.0],["2013-12-12",31.9974,31.9974,28.5126,30.0966,1038.0],["2013-12-13",30.0966,30.0966,30.0966,30.0966,188.0],["2013-12-16",28.671,30.8886,28.671,28.9878,138.0],["2013-12-17",28.9878,30.8886,28.9878,30.8886,531.0],["2013-12-18",30.0966,31.6806,30.0966,31.6806,119.0],["2013-12-19",31.6806,31.6806,31.6806,31.6806,6.0],["2013-12-20",31.6806,31.6806,31.6806,31.6806,175.0],["2013-12-23",31.5222,31.6806,31.5222,31.6806,606.0],["2013-12-24",31.6806,31.6806,29.7798,29.7798,381.0],["2013-12-26",29.7798,31.6806,29.7798,31.6806,63.0],["2013-12-27",31.6806,31.6806,29.7798,29.7798,44.0],["2013-12-30",30.0966,31.6806,29.3046,31.6806,613.0],["2013-12-31",31.047,31.6806,31.047,31.6806,69.0],["2014-01-02",31.047,31.047,31.047,31.047,75.0],["2014-01-03",31.6806,31.6806,31.6806,31.6806,413.0],["2014-01-06",31.6806,31.6806,29.463,29.463,125.0],["2014-01-07",29.463,30.8886,29.3046,29.3046,556.0],["2014-01-08",29.3046,29.3046,29.3046,29.3046,69.0],["2014-01-09",30.8886,31.6806,29.463,31.6806,394.0],["2014-01-10",31.6806,31.6806,31.6806,31.6806,0.0],["2014-01-13",31.6806,31.6806,31.6806,31.6806,0.0],["2014-01-14",31.6806,31.6806,29.463,29.463,381.0],["2014-01-15",31.6806,31.6806,29.3046,29.3046,25.0],["2014-01-16",29.3046,31.6806,29.3046,31.6806,663.0],["2014-01-17",31.6806,31.6806,30.8886,30.8886,275.0],["2014-01-21",30.8886,32.4727,30.8886,31.6806,5606.0],["2014-01-22",29.3046,31.6806,29.3046,31.6806,1275.0],["2014-01-23",30.4134,34.8487,30.255,34.8487,1769.0],["2014-01-24",35.1655,35.1655,31.6806,31.6806,1381.0],["2014-01-27",31.6806,32.4727,31.6806,31.9974,2450.0],["2014-01-28",30.0966,30.5718,29.3046,30.5718,638.0],["2014-01-29",31.9974,34.2151,31.3638,31.839,894.0],["2014-01-30",31.047,31.6806,30.8886,31.6806,506.0],["2014-01-31",31.6806,34.2151,31.3638,32.4727,5438.0],["2014-02-03",32.4727,32.9479,31.6806,31.6806,1788.0],["2014-02-04",31.6806,33.2647,30.8886,31.6806,731.0],["2014-02-05",31.6806,35.6407,31.3638,35.6407,2406.0],["2014-02-06",30.255,38.8088,30.255,38.8088,1469.0],["2014-02-07",39.6008,47.2042,39.4424,42.1353,2831.0],["2014-02-10",45.1449,53.8571,43.5609,47.8378,2788.0],["2014-02-11",49.105,49.2634,47.521,47.6794,1431.0],["2014-02-12",48.313,48.313,45.9369,47.3626,800.0],["2014-02-13",47.3626,47.6794,46.7289,46.7289,988.0],["2014-02-14",47.6794,47.6794,46.7289,46.7289,369.0],["2014-02-18",47.8378,47.8378,44.3529,47.521,313.0],["2014-02-19",47.2042,47.521,47.2042,47.521,325.0],["2014-02-20",45.9369,45.9369,41.1848,41.1848,2538.0],["2014-02-21",41.3432,43.4025,41.1848,42.7689,725.0],["2014-02-24",43.4025,43.5609,41.9768,43.5609,1863.0],["2014-02-25",44.3529,47.521,43.5609,47.521,1988.0],["2014-02-26",45.9369,49.7386,45.1449,49.105,750.0],["2014-02-27",49.105,49.105,45.9369,47.521,406.0],["2014-02-28",49.105,53.0651,47.521,51.3226,2713.0],["2014-03-03",51.3226,51.481,50.689,50.8474,1644.0],["2014-03-04",53.0651,53.0651,47.521,47.521,431.0],["2014-03-05",50.689,51.481,49.897,51.0058,738.0],["2014-03-06",49.897,51.481,47.521,48.313,1494.0],["2014-03-07",48.313,49.105,47.521,47.521,481.0],["2014-03-10",47.521,49.105,46.0953,49.105,275.0],["2014-03-11",47.521,47.521,45.1449,45.1449,1450.0],["2014-03-12",44.3529,49.897,44.3529,49.897,588.0],["2014-03-13",48.313,48.313,47.521,48.313,56.0],["2014-03-14",48.313,48.313,48.313,48.313,0.0],["2014-03-17",47.521,47.521,47.521,47.521,50.0],["2014-03-18",46.2537,46.5705,46.2537,46.5705,75.0],["2014-03-19",46.7289,49.897,46.2537,46.7289,425.0],["2014-03-20",46.7289,46.7289,45.9369,45.9369,638.0],["2014-03-21",45.9369,45.9369,45.9369,45.9369,200.0],["2014-03-24",45.9369,45.9369,44.1945,44.3529,400.0],["2014-03-25",44.3529,44.3529,39.6008,39.7592,1731.0],["2014-03-26",39.6008,40.076,35.3239,35.6407,6625.0],["2014-03-27",36.4327,41.1848,34.8487,40.5512,888.0],["2014-03-28",41.1848,42.6105,39.6008,39.6008,413.0],["2014-03-31",39.6008,44.1945,36.4327,36.4327,288.0],["2014-04-01",36.9079,39.4424,36.9079,39.4424,113.0],["2014-04-02",39.284,39.284,39.284,39.284,63.0],["2014-04-03",38.0168,41.66,38.0168,41.66,269.0],["2014-04-04",40.3928,40.3928,38.0168,38.6504,350.0],["2014-04-07",37.5416,37.5416,31.839,35.6407,1969.0],["2014-04-08",34.8487,38.0168,34.0567,38.0168,644.0],["2014-04-09",38.0168,38.0168,38.0168,38.0168,13.0],["2014-04-10",38.0168,38.0168,38.0168,38.0168,19.0],["2014-04-11",38.0168,39.4424,34.8487,35.1655,2369.0],["2014-04-14",34.0567,34.8487,34.0567,34.8487,169.0],["2014-04-15",36.4327,36.4327,34.0567,34.0567,106.0],["2014-04-16",34.3735,36.4327,31.6806,32.4727,2563.0],["2014-04-17",32.7895,33.2647,31.839,32.1558,925.0],["2014-04-21",32.1558,32.1558,31.6806,31.6806,325.0],["2014-04-22",31.839,33.2647,30.8886,33.2647,1219.0],["2014-04-23",33.2647,33.2647,33.2647,33.2647,88.0],["2014-04-24",31.9974,33.2647,31.9974,33.2647,19.0],["2014-04-25",33.2647,33.2647,33.2647,33.2647,0.0],["2014-04-28",33.2647,33.2647,31.839,32.7895,1025.0],["2014-04-29",31.6806,31.9974,31.6806,31.9974,1538.0],["2014-04-30",31.9974,33.2647,31.9974,33.2647,169.0],["2014-05-01",33.2647,33.2647,31.6806,31.6806,306.0],["2014-05-02",31.6806,31.6806,31.6806,31.6806,94.0],["2014-05-05",33.2647,33.2647,31.6806,31.6806,675.0],["2014-05-06",33.2647,33.2647,32.4727,32.4727,113.0],["2014-05-07",31.6806,33.2647,29.7798,30.4134,5256.0],["2014-05-08",30.7302,33.1063,29.463,29.6214,5056.0],["2014-05-09",29.3046,33.2647,29.3046,33.2647,394.0],["2014-05-12",33.2647,33.2647,33.2647,33.2647,13.0],["2014-05-13",30.5718,30.8886,30.5718,30.5718,175.0],["2014-05-14",30.8886,31.6806,26.2949,31.6806,556.0],["2014-05-15",31.6806,31.6806,28.8294,30.0966,775.0],["2014-05-16",29.3046,30.0966,29.3046,30.0966,381.0],["2014-05-19",30.7302,31.6806,30.7302,30.8886,88.0],["2014-05-20",30.8886,30.8886,30.8886,30.8886,100.0],["2014-05-21",30.8886,30.8886,30.8886,30.8886,119.0],["2014-05-22",29.3046,30.8886,29.3046,30.8886,1844.0],["2014-05-23",30.8886,31.6806,30.8886,31.6806,325.0],["2014-05-27",31.6806,31.6806,29.6214,29.6214,750.0],["2014-05-28",31.5222,31.6806,30.0966,31.6806,263.0],["2014-05-29",30.255,30.255,30.0966,30.0966,188.0],["2014-05-30",29.6214,30.8886,29.463,29.6214,475.0],["2014-06-02",32.3143,32.3143,29.9382,31.6806,238.0],["2014-06-03",31.839,32.4727,31.6806,31.6806,325.0],["2014-06-04",31.6806,31.6806,31.6806,31.6806,0.0],["2014-06-05",31.6806,32.4727,31.6806,32.4727,13.0],["2014-06-06",32.4727,32.4727,32.4727,32.4727,0.0],["2014-06-09",30.8886,30.8886,30.8886,30.8886,6.0],["2014-06-10",31.6806,33.2647,31.6806,33.2647,738.0],["2014-06-11",33.2647,34.0567,31.839,31.839,331.0],["2014-06-12",31.9974,32.6311,31.6806,32.3143,194.0],["2014-06-13",31.6806,31.6806,31.6806,31.6806,13.0],["2014-06-16",32.4727,33.2647,32.4727,33.2647,513.0],["2014-06-17",33.5815,35.7991,33.2647,35.6407,988.0],["2014-06-18",36.4327,41.1848,36.4327,38.6504,1175.0],["2014-06-19",38.492,41.1848,34.8487,40.5512,406.0],["2014-06-20",41.1848,42.1353,40.868,42.1353,681.0],["2014-06-23",42.7689,43.5609,40.3928,40.3928,206.0],["2014-06-24",39.1256,42.4521,34.5319,40.2344,425.0],["2014-06-25",40.2344,42.4521,36.7495,41.1848,288.0],["2014-06-26",39.1256,39.1256,38.6504,38.6504,81.0],["2014-06-27",38.6504,40.3928,36.9079,38.6504,88.0],["2014-06-30",36.5911,36.7495,36.2743,36.2743,400.0],["2014-07-01",36.5911,36.5911,36.5911,36.5911,13.0],["2014-07-02",36.2743,36.4327,35.6407,36.4327,106.0],["2014-07-03",34.8487,36.4327,34.8487,36.4327,25.0],["2014-07-07",35.9575,42.6105,34.8487,42.6105,2300.0],["2014-07-08",42.2937,42.7689,40.3928,40.7096,294.0],["2014-07-09",42.7689,42.7689,40.3928,40.3928,919.0],["2014-07-10",39.9176,39.9176,39.9176,39.9176,38.0],["2014-07-11",41.9768,41.9768,41.9768,41.9768,25.0],["2014-07-14",41.9768,41.9768,41.9768,41.9768,6.0],["2014-07-15",41.9768,41.9768,41.9768,41.9768,0.0],["2014-07-16",40.076,41.9768,37.3832,41.9768,313.0],["2014-07-17",39.6008,39.6008,36.7495,39.6008,325.0],["2014-07-18",38.492,41.9768,37.3832,41.9768,344.0],["2014-07-21",38.9672,40.5512,38.9672,40.5512,250.0],["2014-07-22",41.1848,41.1848,41.1848,41.1848,25.0],["2014-07-23",41.1848,41.1848,38.6504,41.1848,381.0],["2014-07-24",41.1848,41.9768,38.1752,38.1752,75.0],["2014-07-25",39.4424,39.6008,39.4424,39.6008,50.0],["2014-07-28",38.8088,38.8088,38.8088,38.8088,31.0],["2014-07-29",38.3336,41.9768,37.2248,39.6008,700.0],["2014-07-30",39.6008,41.9768,39.6008,41.9768,94.0],["2014-07-31",41.9768,41.9768,38.8088,39.1256,631.0],["2014-08-01",38.8088,38.8088,35.9575,38.0168,650.0],["2014-08-04",38.3336,41.9768,38.3336,39.9176,781.0],["2014-08-05",39.6008,39.6008,36.9079,38.0168,238.0],["2014-08-06",38.0168,38.8088,38.0168,38.8088,169.0],["2014-08-07",38.8088,38.8088,38.8088,38.8088,88.0],["2014-08-08",38.492,38.492,37.2247,38.492,181.0],["2014-08-11",38.492,38.492,38.492,38.492,94.0],["2014-08-12",38.492,38.8088,38.0168,38.0168,81.0],["2014-08-13",38.1752,39.6008,38.0168,39.6008,138.0],["2014-08-14",38.8088,38.8088,38.0168,38.0168,81.0],["2014-08-15",37.8584,37.8584,37.8584,37.8584,38.0],["2014-08-18",38.8088,39.6008,38.8088,39.6008,50.0],["2014-08-19",38.8088,38.8088,38.0168,38.8088,75.0],["2014-08-20",37.5416,37.5416,37.5416,37.5416,63.0],["2014-08-21",38.8088,38.8088,38.8088,38.8088,38.0],["2014-08-22",39.6008,39.6008,38.8088,38.8088,25.0],["2014-08-25",37.5416,38.8088,37.2247,37.3832,331.0],["2014-08-26",37.3832,38.0168,35.7991,37.2248,319.0],["2014-08-27",35.7991,35.7991,24.2357,34.8487,2088.0],["2014-08-28",35.4823,36.4327,34.8487,36.4327,263.0],["2014-08-29",36.4327,37.2248,36.4327,37.2248,50.0],["2014-09-02",35.0071,35.0071,35.0071,35.0071,63.0],["2014-09-03",35.6407,35.6407,31.6806,32.4727,1169.0],["2014-09-04",33.2647,34.0567,31.3638,31.6806,1481.0],["2014-09-05",31.6806,32.1558,29.3046,32.1558,1356.0],["2014-09-08",32.1558,32.1558,32.1558,32.1558,6.0],["2014-09-09",31.047,31.6806,30.8886,31.6806,1363.0],["2014-09-10",32.1558,35.6407,32.1558,35.6407,275.0],["2014-09-11",35.3239,35.6407,32.4727,33.4231,213.0],["2014-09-12",34.3735,34.5319,33.1063,33.1063,225.0],["2014-09-15",32.9479,34.6903,32.9479,34.0567,144.0],["2014-09-16",32.4727,37.8584,32.4727,36.5911,894.0],["2014-09-17",36.5911,36.5911,36.5911,36.5911,0.0],["2014-09-18",36.4327,36.4327,36.4327,36.4327,219.0],["2014-09-19",35.7991,38.0168,34.0567,38.0168,1125.0],["2014-09-22",32.4727,38.0168,32.4727,37.5416,188.0],["2014-09-23",37.7,38.0168,37.7,38.0168,169.0],["2014-09-24",36.4327,37.7,34.0567,36.7495,450.0],["2014-09-25",33.8983,36.1159,33.5815,36.1159,163.0],["2014-09-26",36.1159,36.1159,36.1159,36.1159,0.0],["2014-09-29",32.4727,35.1655,32.4727,35.1655,200.0],["2014-09-30",36.1159,38.0168,34.2151,34.2151,163.0],["2014-10-01",37.5416,37.5416,37.5416,37.5416,13.0],["2014-10-02",35.7991,36.4327,35.7991,36.4327,69.0],["2014-10-03",36.4327,36.4327,36.4327,36.4327,0.0],["2014-10-06",37.5416,38.0168,31.9974,37.7,1938.0],["2014-10-07",36.4327,38.0168,36.4327,38.0168,481.0],["2014-10-08",38.0168,41.8184,37.2248,38.8088,1606.0],["2014-10-09",40.3928,40.3928,37.8584,37.8584,1150.0],["2014-10-10",37.2248,38.0168,37.2248,38.0168,175.0],["2014-10-13",33.2647,38.8088,33.2647,37.2248,1813.0],["2014-10-14",36.4327,37.2248,36.4327,37.2248,544.0],["2014-10-15",37.2248,37.2248,36.4327,36.4327,169.0],["2014-10-16",36.5911,40.3928,36.5911,38.8088,950.0],["2014-10-17",38.0168,38.8088,38.0168,38.0168,213.0],["2014-10-20",39.284,39.284,35.6407,37.7,69.0],["2014-10-21",36.4327,38.0168,36.4327,36.4327,950.0],["2014-10-22",38.0168,38.8088,36.5911,36.5911,450.0],["2014-10-23",36.9079,39.284,36.4327,38.0168,331.0],["2014-10-24",37.3832,38.0168,37.3832,38.0168,113.0],["2014-10-27",36.4327,39.1256,36.4327,39.1256,175.0],["2014-10-28",38.3336,39.6008,37.2248,39.6008,425.0],["2014-10-29",39.4424,39.6008,39.4424,39.6008,931.0],["2014-10-30",39.6008,39.6008,39.6008,39.6008,31.0],["2014-10-31",38.8088,38.8088,37.5416,38.8088,50.0],["2014-11-03",36.7495,39.6008,36.7495,39.6008,538.0],["2014-11-04",39.6008,41.8184,38.8088,39.6008,1169.0],["2014-11-05",38.8088,41.1848,38.8088,41.1848,206.0],["2014-11-06",41.1848,41.1848,40.5512,41.1848,219.0],["2014-11-07",42.2937,45.3033,41.3432,44.3529,3431.0],["2014-11-10",43.5609,43.5609,41.1848,41.1848,350.0],["2014-11-11",41.1848,41.1848,41.1848,41.1848,25.0],["2014-11-12",43.5609,44.1945,43.5609,43.5609,200.0],["2014-11-13",43.5609,46.7289,39.6008,46.7289,1394.0],["2014-11-14",46.7289,46.7289,43.5609,44.3529,550.0],["2014-11-17",43.5609,45.7785,43.5609,44.5113,631.0],["2014-11-18",46.7289,46.7289,45.1449,46.7289,1006.0],["2014-11-19",44.6697,45.7785,44.6697,45.6201,544.0],["2014-11-20",45.6201,46.7289,45.4617,45.6201,469.0],["2014-11-21",45.7785,45.7785,44.5113,44.5113,575.0],["2014-11-24",45.7785,47.3626,44.5113,47.3626,738.0],["2014-11-25",47.3626,48.313,45.9369,45.9369,375.0],["2014-11-26",45.9369,45.9369,45.9369,45.9369,0.0],["2014-11-28",44.5113,45.9369,44.5113,45.9369,81.0],["2014-12-01",45.9369,46.7289,45.1449,45.9369,744.0],["2014-12-02",47.521,48.313,45.9369,47.521,356.0],["2014-12-03",47.521,49.105,46.7289,47.521,563.0],["2014-12-04",47.521,47.521,47.521,47.521,63.0],["2014-12-05",46.7289,47.521,46.7289,47.521,288.0],["2014-12-08",45.1449,46.7289,45.1449,46.7289,106.0],["2014-12-09",46.7289,46.7289,46.7289,46.7289,13.0],["2014-12-10",47.521,49.105,45.4617,47.521,394.0],["2014-12-11",45.1449,47.3626,45.1449,45.1449,100.0],["2014-12-12",45.1449,47.2042,45.1449,45.1449,88.0],["2014-12-15",43.7193,45.9369,42.9273,45.9369,1431.0],["2014-12-16",45.9369,45.9369,45.9369,45.9369,44.0],["2014-12-17",42.7689,45.9369,42.7689,45.9369,181.0],["2014-12-18",42.7689,45.9369,42.7689,45.9369,394.0],["2014-12-19",45.9369,45.9369,45.9369,45.9369,6.0],["2014-12-22",43.0857,45.9369,42.7689,45.9369,119.0],["2014-12-23",42.7689,45.9369,42.7689,45.9369,13.0],["2014-12-24",45.9369,45.9369,45.9369,45.9369,0.0],["2014-12-26",45.9369,46.0953,45.9369,45.9369,225.0],["2014-12-29",41.66,47.2042,41.66,47.2042,81.0],["2014-12-30",45.7785,45.9369,45.7785,45.9369,88.0],["2014-12-31",43.7193,45.9369,43.7193,45.9369,56.0],["2015-01-02",44.3529,44.3529,44.3529,44.3529,13.0],["2015-01-05",44.1945,45.9369,41.5016,42.2937,563.0],["2015-01-06",45.9369,45.9369,45.6201,45.9369,44.0],["2015-01-07",44.3529,45.7785,41.66,43.2441,538.0],["2015-01-08",44.3529,44.3529,43.5609,44.3529,319.0],["2015-01-09",43.5609,44.3529,39.9176,43.2441,663.0],["2015-01-12",40.2344,44.3529,40.2344,43.5609,319.0],["2015-01-13",43.4025,43.5609,43.4025,43.5609,38.0],["2015-01-14",41.3432,43.5609,41.3432,43.5609,25.0],["2015-01-15",43.5609,44.3529,41.9768,41.9768,888.0],["2015-01-16",44.3529,44.3529,41.9768,41.9768,56.0],["2015-01-20",42.7689,44.1945,41.9768,44.1945,975.0],["2015-01-21",44.3529,44.3529,44.3529,44.3529,150.0],["2015-01-22",44.1945,44.1945,44.1945,44.1945,44.0],["2015-01-23",44.1945,44.1945,42.2937,42.2937,63.0],["2015-01-26",42.1353,44.3529,42.1353,44.3529,413.0],["2015-01-27",44.5113,44.8281,41.9768,44.8281,338.0],["2015-01-28",43.7193,43.7193,41.9768,41.9768,331.0],["2015-01-29",41.9768,41.9768,41.9768,41.9768,0.0],["2015-01-30",41.5016,41.5016,41.5016,41.5016,56.0],["2015-02-02",41.5016,41.66,41.5016,41.5016,75.0],["2015-02-03",42.7689,44.3529,41.9768,44.3529,500.0],["2015-02-04",42.7689,45.1449,42.7689,45.1449,131.0],["2015-02-05",45.1449,45.1449,44.3529,44.3529,44.0],["2015-02-06",44.1945,45.1449,42.7689,44.3529,294.0],["2015-02-09",44.3529,49.105,44.3529,47.6794,6319.0],["2015-02-10",49.897,52.2731,49.105,52.2731,5931.0],["2015-02-11",53.0651,58.2924,53.0651,58.2924,2381.0],["2015-02-12",59.0844,60.6684,56.5499,56.8667,1125.0],["2015-02-13",57.5004,57.8172,52.7483,55.4411,2506.0],["2015-02-17",52.2731,55.4411,50.8474,52.2731,3819.0],["2015-02-18",53.8571,55.1243,48.4714,51.481,1656.0],["2015-02-19",49.897,53.5403,48.4714,53.5403,756.0],["2015-02-20",51.0058,51.0058,50.0554,50.0554,144.0],["2015-02-23",50.0554,50.0554,49.105,49.105,413.0],["2015-02-24",50.2138,52.2731,49.4218,52.2731,206.0],["2015-02-25",52.2731,52.2731,50.689,52.2731,119.0],["2015-02-26",52.2731,52.2731,52.2731,52.2731,0.0],["2015-02-27",52.1146,52.2731,49.897,52.2731,1250.0],["2015-03-02",51.481,51.481,48.7882,48.7882,613.0],["2015-03-03",48.7882,50.689,48.7882,50.689,481.0],["2015-03-04",52.2731,52.2731,48.4714,52.1147,75.0],["2015-03-05",52.1146,52.1146,50.689,50.689,213.0],["2015-03-06",51.481,52.2731,49.105,51.3226,88.0],["2015-03-09",49.897,49.897,47.521,49.897,650.0],["2015-03-10",47.521,51.481,47.521,51.481,138.0],["2015-03-11",49.105,49.105,49.105,49.105,38.0],["2015-03-12",49.105,51.481,49.105,50.3722,556.0],["2015-03-13",50.689,51.9562,50.689,51.9562,581.0],["2015-03-16",50.689,51.9562,49.897,51.9562,500.0],["2015-03-17",52.1147,53.8571,52.1147,52.1147,94.0],["2015-03-18",51.481,53.0651,50.689,53.0651,606.0],["2015-03-19",53.5403,54.0155,52.5899,53.0651,388.0],["2015-03-20",52.9067,53.0651,52.2731,53.0651,613.0],["2015-03-23",51.481,52.2731,50.5306,52.2731,1325.0],["2015-03-24",53.6987,53.8571,51.481,53.8571,306.0],["2015-03-25",53.0651,54.1739,53.0651,53.8571,1119.0],["2015-03-26",53.8571,53.8571,51.481,53.0651,2000.0],["2015-03-27",51.481,53.0651,51.481,52.5899,350.0],["2015-03-30",50.689,52.5899,50.689,51.1642,381.0],["2015-03-31",50.5306,50.5306,49.105,49.5802,875.0],["2015-04-01",50.689,51.0058,48.313,49.105,1325.0],["2015-04-02",49.2634,49.2634,48.1546,48.1546,1281.0],["2015-04-06",47.6794,47.6794,47.3626,47.521,456.0],["2015-04-07",48.313,51.481,46.2537,48.313,981.0],["2015-04-08",48.313,48.4714,45.1449,48.313,738.0],["2015-04-09",48.313,49.105,46.0953,46.0953,344.0],["2015-04-10",47.0457,48.313,44.9865,48.313,388.0],["2015-04-13",47.3626,48.313,47.3626,48.313,106.0],["2015-04-14",48.313,48.313,47.521,47.521,194.0],["2015-04-15",48.313,48.313,47.3626,47.6794,381.0],["2015-04-16",47.6794,47.6794,45.1449,45.9369,125.0],["2015-04-17",46.2537,47.6794,46.0953,47.6794,88.0],["2015-04-20",45.1449,47.521,45.1449,46.7289,425.0],["2015-04-21",46.7289,46.7289,44.6697,44.6697,219.0],["2015-04-22",45.1449,48.313,45.1449,47.521,644.0],["2015-04-23",47.521,47.521,46.4121,46.4121,56.0],["2015-04-24",46.8873,47.3626,45.3033,47.3626,275.0],["2015-04-27",47.3626,47.3626,47.2042,47.3626,138.0],["2015-04-28",47.2042,47.3626,45.9369,47.3626,450.0],["2015-04-29",47.3626,47.521,46.7289,46.7289,175.0],["2015-04-30",46.7289,46.7289,45.9369,45.9369,150.0],["2015-05-01",45.9369,47.3626,45.9369,47.0457,288.0],["2015-05-04",46.8873,48.1546,46.8873,47.521,2813.0],["2015-05-05",48.1546,48.1546,44.3529,45.1449,1306.0],["2015-05-06",45.1449,45.1449,45.1449,45.1449,0.0],["2015-05-07",45.9369,45.9369,45.9369,45.9369,44.0],["2015-05-08",47.521,47.521,45.3033,45.9369,75.0],["2015-05-11",46.5705,46.7289,45.9369,45.9369,63.0],["2015-05-12",45.3033,45.3033,45.3033,45.3033,119.0],["2015-05-13",45.9369,46.2537,45.1449,45.1449,113.0],["2015-05-14",45.1449,45.1449,45.1449,45.1449,31.0],["2015-05-15",44.5113,46.2537,44.3529,46.2537,150.0],["2015-05-18",44.5113,46.2537,44.3529,44.3529,456.0],["2015-05-19",44.3529,44.3529,44.3529,44.3529,0.0],["2015-05-20",45.3033,45.3033,45.3033,45.3033,31.0],["2015-05-21",45.1449,45.9369,44.3529,45.1449,275.0],["2015-05-22",44.3529,44.5113,44.3529,44.3529,44.0],["2015-05-26",45.3033,45.3033,44.3529,44.3529,156.0],["2015-05-27",44.3529,46.2537,44.3529,46.2537,325.0],["2015-05-28",45.1449,45.1449,45.1449,45.1449,31.0],["2015-05-29",45.9369,45.9369,44.3529,45.1449,638.0],["2015-06-01",44.3529,45.1449,43.5609,45.1449,888.0],["2015-06-02",45.1449,45.1449,43.5609,45.1449,50.0],["2015-06-03",44.9865,45.1449,43.7193,44.8281,356.0],["2015-06-04",43.7193,45.1449,43.5609,43.5609,463.0],["2015-06-05",43.5609,44.0361,42.7689,44.0361,131.0],["2015-06-08",43.7193,43.8777,43.7193,43.8777,69.0],["2015-06-09",43.5609,43.5609,42.1353,43.5609,444.0],["2015-06-10",42.7689,45.1449,42.7689,44.9865,413.0],["2015-06-11",43.5609,44.3529,42.1353,44.3529,138.0],["2015-06-12",43.2441,45.1449,41.9768,45.1449,225.0],["2015-06-15",44.1945,44.1945,44.1945,44.1945,25.0],["2015-06-16",43.2441,44.1945,43.2441,44.1945,113.0],["2015-06-17",43.5609,44.1945,41.0264,43.5609,850.0],["2015-06-18",44.1945,44.1945,39.9176,42.7689,1956.0],["2015-06-19",42.7689,44.1945,42.2937,43.4025,694.0],["2015-06-22",42.7689,42.7689,39.6008,41.3432,1019.0],["2015-06-23",40.5512,43.0857,40.5512,41.9768,288.0],["2015-06-24",42.7689,42.7689,41.1848,41.9768,506.0],["2015-06-25",41.9768,41.9768,41.9768,41.9768,0.0],["2015-06-26",41.1848,41.5016,41.1848,41.1848,281.0],["2015-06-29",40.3928,41.1848,39.6008,39.6008,575.0],["2015-06-30",39.6008,42.7689,38.0168,41.66,656.0],["2015-07-01",41.66,41.9768,40.7096,41.1848,1494.0],["2015-07-02",41.8184,42.7689,40.3928,41.66,106.0],["2015-07-06",41.66,42.6105,41.1848,42.6105,119.0],["2015-07-07",41.3432,41.3432,41.1848,41.1848,413.0],["2015-07-08",41.5016,41.5016,40.3928,41.1848,281.0],["2015-07-09",40.3928,40.868,39.6008,40.868,650.0],["2015-07-10",40.868,40.868,40.868,40.868,0.0],["2015-07-13",40.868,40.868,40.076,40.868,231.0],["2015-07-14",40.3928,41.1848,39.6008,41.1848,381.0],["2015-07-15",41.5016,42.7689,41.5016,42.7689,163.0],["2015-07-16",42.7689,42.7689,41.1848,42.7689,213.0],["2015-07-17",42.4521,42.7689,42.4521,42.7689,169.0],["2015-07-20",42.7689,42.7689,41.1848,42.7689,113.0],["2015-07-21",41.9768,42.7689,40.3928,41.9768,681.0],["2015-07-22",41.9768,41.9768,41.9768,41.9768,25.0],["2015-07-23",42.7689,45.1449,42.7689,44.8281,1113.0],["2015-07-24",44.9865,44.9865,44.3529,44.6697,606.0],["2015-07-27",44.0361,44.1945,43.5609,44.1945,300.0],["2015-07-28",43.5609,44.1945,43.5609,43.8777,219.0],["2015-07-29",44.3529,44.3529,43.7193,44.1945,119.0],["2015-07-30",44.3529,44.5113,42.7689,44.3529,650.0],["2015-07-31",45.6201,45.6201,43.7193,43.8777,156.0],["2015-08-03",42.7689,43.8777,42.7689,43.5609,75.0],["2015-08-04",43.4025,43.5609,42.2937,43.5609,388.0],["2015-08-05",43.5609,44.1945,43.5609,43.5609,369.0],["2015-08-06",43.4025,43.4025,41.1848,42.2937,294.0],["2015-08-07",39.6008,43.5609,38.8088,41.1848,681.0],["2015-08-10",39.7592,43.5609,39.7592,41.66,163.0],["2015-08-11",40.3928,41.9768,40.3928,41.9768,581.0],["2015-08-12",40.5512,40.5512,40.5512,40.5512,25.0],["2015-08-13",41.9768,41.9768,40.5512,41.1848,144.0],["2015-08-14",41.1848,41.1848,41.1848,41.1848,0.0],["2015-08-17",41.1848,41.1848,40.7096,40.7096,19.0],["2015-08-18",40.3928,41.1848,40.3928,41.1848,81.0],["2015-08-19",40.5512,40.5512,40.5512,40.5512,69.0],["2015-08-20",40.5512,40.7096,40.3928,40.3928,375.0],["2015-08-21",40.3928,40.3928,39.6008,40.3928,206.0],["2015-08-24",40.3928,41.9768,39.6008,41.9768,338.0],["2015-08-25",41.9768,41.9768,41.9768,41.9768,144.0],["2015-08-26",41.1848,41.9768,41.1848,41.9768,31.0],["2015-08-27",41.1848,41.1848,39.6008,41.1848,594.0],["2015-08-28",41.9768,41.9768,41.9768,41.9768,63.0],["2015-08-31",41.9768,41.9768,35.6407,41.1848,944.0],["2015-09-01",41.1848,41.1848,41.1848,41.1848,0.0],["2015-09-02",41.1848,41.9768,41.1848,41.1848,544.0],["2015-09-03",41.9768,42.6105,41.9768,42.6105,1569.0],["2015-09-04",42.6105,42.6105,39.6008,41.8184,400.0],["2015-09-08",41.9768,41.9768,41.1848,41.66,1344.0],["2015-09-09",41.66,41.66,41.5016,41.5016,406.0],["2015-09-10",41.5016,41.5016,40.868,41.5016,213.0],["2015-09-11",40.3928,41.5016,39.6008,41.5016,131.0],["2015-09-14",39.7592,41.66,39.7592,41.66,275.0],["2015-09-15",41.1848,41.1848,39.7592,39.7592,188.0],["2015-09-16",39.7592,41.9768,39.7592,41.9768,131.0],["2015-09-17",41.9768,41.9768,41.9768,41.9768,0.0],["2015-09-18",41.3432,41.8184,38.8088,41.1848,675.0],["2015-09-21",41.8184,41.9768,40.2344,41.9768,400.0],["2015-09-22",41.9768,41.9768,41.9768,41.9768,0.0],["2015-09-23",40.2344,40.2344,39.7592,39.7592,56.0],["2015-09-24",40.3928,42.6105,39.1256,40.3928,281.0],["2015-09-25",40.076,41.66,40.076,41.66,31.0],["2015-09-28",41.66,41.66,41.66,41.66,0.0],["2015-09-29",39.6008,40.868,39.6008,40.7096,150.0],["2015-09-30",39.7592,41.1848,39.6008,39.6008,750.0],["2015-10-01",39.6008,39.6008,37.7,38.8088,369.0],["2015-10-02",37.7,38.8088,37.2248,38.0168,444.0],["2015-10-05",37.3832,37.3832,34.0567,36.1159,2769.0],["2015-10-06",36.7495,37.0663,36.4327,36.9079,163.0],["2015-10-07",37.3832,37.3832,37.2248,37.2248,331.0],["2015-10-08",37.2248,37.2248,37.2248,37.2248,31.0],["2015-10-09",37.5416,43.5609,36.4327,43.4025,2194.0],["2015-10-12",42.6105,45.1449,41.66,41.66,913.0],["2015-10-13",41.9768,43.0857,41.9768,43.0857,756.0],["2015-10-14",43.0857,44.3529,42.7689,44.3529,1594.0],["2015-10-15",44.3529,44.8281,42.7689,44.3529,594.0],["2015-10-16",41.3432,44.3529,41.3432,44.3529,131.0],["2015-10-19",43.5609,43.5609,41.9768,41.9768,100.0],["2015-10-20",41.9768,41.9768,41.9768,41.9768,0.0],["2015-10-21",42.7689,43.5609,40.076,42.7689,713.0],["2015-10-22",42.7689,45.9369,42.7689,45.9369,2975.0],["2015-10-23",45.6201,45.9369,45.1449,45.9369,744.0],["2015-10-26",45.9369,49.105,45.9369,47.521,2556.0],["2015-10-27",47.0457,47.0457,45.1449,46.7289,281.0],["2015-10-28",46.7289,46.7289,45.9369,46.7289,175.0],["2015-10-29",45.1449,45.9369,41.9768,45.1449,1213.0],["2015-10-30",42.7689,45.1449,39.6008,43.5609,1588.0],["2015-11-02",44.8281,44.8281,42.1353,44.3529,381.0],["2015-11-03",44.3529,44.3529,44.3529,44.3529,0.0],["2015-11-04",41.9768,44.3529,40.076,43.8777,144.0],["2015-11-05",41.3432,42.2937,40.3928,42.2937,256.0],["2015-11-06",41.9768,43.8777,39.284,42.2937,2000.0],["2015-11-09",41.1848,41.1848,40.3928,40.3928,106.0],["2015-11-10",41.1848,41.1848,39.7592,40.3928,531.0],["2015-11-11",40.3928,40.5512,40.076,40.3928,663.0],["2015-11-12",39.7592,40.3928,39.7592,40.3928,119.0],["2015-11-13",39.7592,40.3928,39.7592,39.7592,256.0],["2015-11-16",40.3928,40.3928,40.2344,40.3928,475.0],["2015-11-17",39.7592,39.7592,38.8088,39.7592,1931.0],["2015-11-18",39.9176,39.9176,36.4327,38.8088,2800.0],["2015-11-19",38.8088,38.8088,38.8088,38.8088,0.0],["2015-11-20",38.8088,40.2344,38.8088,40.2344,681.0],["2015-11-23",39.6008,39.6008,39.6008,39.6008,31.0],["2015-11-24",39.6008,39.6008,39.6008,39.6008,0.0],["2015-11-25",38.9672,38.9672,37.3832,38.6504,288.0],["2015-11-27",37.2247,37.2247,36.5911,36.5911,106.0],["2015-11-30",38.0168,39.284,38.0168,39.284,100.0],["2015-12-01",38.0168,38.0168,38.0168,38.0168,188.0],["2015-12-02",37.2248,38.0168,36.5911,38.0168,144.0],["2015-12-03",38.0168,38.0168,36.5911,36.5911,350.0],["2015-12-04",35.7991,37.5416,35.7991,36.5911,488.0],["2015-12-07",36.5911,37.2248,35.1655,37.2248,1138.0],["2015-12-08",36.4327,36.4327,36.1159,36.2743,38.0],["2015-12-09",36.4327,37.2248,36.4327,37.2248,44.0],["2015-12-10",37.2248,37.2248,37.2248,37.2248,75.0],["2015-12-11",37.5416,37.5416,36.4327,36.4327,294.0],["2015-12-14",36.7495,36.9079,33.2647,34.2151,2094.0],["2015-12-15",36.4327,36.7495,33.2647,33.2647,2388.0],["2015-12-16",33.2647,33.2647,30.4134,31.047,2119.0],["2015-12-17",31.6806,31.839,28.5126,28.5126,1944.0],["2015-12-18",30.255,30.5718,25.6613,29.3046,9188.0],["2015-12-21",30.0966,32.4727,27.879,31.5222,1969.0],["2015-12-22",30.4134,34.5319,30.4134,33.7399,475.0],["2015-12-23",34.0567,35.6407,34.0567,34.2151,1456.0],["2015-12-24",34.8487,34.8487,33.7399,33.7399,225.0],["2015-12-28",32.4727,32.4727,32.4727,32.4727,63.0],["2015-12-29",32.4727,39.6008,32.4727,37.2248,406.0],["2015-12-30",33.5815,33.5815,33.5815,33.5815,69.0],["2015-12-31",39.4424,39.4424,37.2248,38.0168,450.0],["2016-01-04",38.0168,38.0168,36.4327,37.2248,50.0],["2016-01-05",37.2248,37.2248,36.4327,36.4327,25.0],["2016-01-06",36.4327,36.4327,36.4327,36.4327,0.0],["2016-01-07",35.6407,35.6407,34.8487,34.8487,275.0],["2016-01-08",34.5319,34.5319,33.7399,34.0567,925.0],["2016-01-11",33.7399,34.0567,31.5222,31.6806,463.0],["2016-01-12",31.5222,33.1063,31.5222,33.1063,988.0],["2016-01-13",32.4727,37.2248,32.4727,35.6407,213.0],["2016-01-14",35.4823,35.6407,34.0567,34.0567,81.0],["2016-01-15",31.6806,35.3239,29.9382,33.2647,713.0],["2016-01-19",31.6806,31.6806,31.6806,31.6806,6.0],["2016-01-20",31.6806,34.8487,31.5222,33.5815,406.0],["2016-01-21",31.839,34.2151,31.6806,33.2647,181.0],["2016-01-22",34.3735,35.6407,34.3735,35.6407,219.0],["2016-01-25",34.2151,34.2151,32.4727,32.4727,406.0],["2016-01-26",33.2647,35.9575,33.2647,35.9575,69.0],["2016-01-27",33.4231,35.6407,33.4231,34.0567,144.0],["2016-01-28",35.6407,35.6407,32.9479,32.9479,150.0],["2016-01-29",34.6903,34.8487,34.6903,34.8487,88.0],["2016-02-01",32.7895,35.4823,32.7895,34.8487,594.0],["2016-02-02",34.8487,34.8487,34.8487,34.8487,0.0],["2016-02-03",34.8487,34.8487,34.8487,34.8487,0.0],["2016-02-04",34.8487,34.8487,32.9479,32.9479,125.0],["2016-02-05",34.8487,34.8487,34.8487,34.8487,63.0],["2016-02-08",34.8487,34.8487,34.8487,34.8487,0.0],["2016-02-09",32.4727,34.0567,32.4727,34.0567,175.0],["2016-02-10",32.4727,33.2647,32.4727,33.2647,94.0],["2016-02-11",32.4727,32.4727,32.4727,32.4727,63.0],["2016-02-12",32.1558,32.1558,32.1558,32.1558,44.0],["2016-02-16",32.4727,34.8487,31.5222,33.2647,325.0],["2016-02-17",32.7895,34.0567,32.4727,34.0567,788.0],["2016-02-18",34.6903,34.8487,34.0567,34.0567,681.0],["2016-02-19",34.0567,34.0567,32.9479,34.0567,481.0],["2016-02-22",31.839,34.0567,31.839,34.0567,713.0],["2016-02-23",33.2647,33.2647,32.1558,32.1558,444.0],["2016-02-24",34.0567,34.0567,34.0567,34.0567,44.0],["2016-02-25",33.8983,34.8487,33.8983,34.0567,1569.0],["2016-02-26",33.2647,34.0567,32.1558,34.0567,256.0],["2016-02-29",34.0567,34.0567,34.0567,34.0567,63.0],["2016-03-01",32.9479,33.2647,32.9479,33.2647,56.0],["2016-03-02",33.2647,34.8487,32.9479,34.8487,888.0],["2016-03-03",34.5319,34.8487,34.5319,34.8487,31.0],["2016-03-04",33.1063,34.8487,32.9479,34.8487,25.0],["2016-03-07",34.0567,34.8487,34.0567,34.8487,44.0],["2016-03-08",34.8487,34.8487,34.8487,34.8487,63.0],["2016-03-09",33.1063,34.8487,33.1063,33.1063,188.0],["2016-03-10",33.4231,33.4231,32.4727,33.2647,488.0],["2016-03-11",33.1063,34.0567,33.1063,33.2647,81.0],["2016-03-14",32.9479,34.8487,32.1558,32.1558,2038.0],["2016-03-15",32.4727,34.0567,32.1559,32.4727,313.0],["2016-03-16",32.4727,32.4727,32.1558,32.1558,231.0],["2016-03-17",31.6806,33.2647,31.6806,33.2647,469.0],["2016-03-18",31.839,34.0567,31.839,34.0567,175.0],["2016-03-21",32.4727,32.4727,32.4727,32.4727,63.0],["2016-03-22",31.6806,33.1063,31.6806,31.6806,819.0],["2016-03-23",31.6806,31.6806,30.255,31.047,913.0],["2016-03-24",33.1063,33.1063,33.1063,33.1063,6.0],["2016-03-28",32.9479,33.4231,32.9479,33.4231,163.0],["2016-03-29",34.0567,34.0567,34.0567,34.0567,38.0],["2016-03-30",32.6311,32.6311,32.4727,32.4727,44.0],["2016-03-31",34.0567,34.0567,34.0567,34.0567,6.0],["2016-04-01",33.5815,33.5815,33.5815,33.5815,31.0],["2016-04-04",34.0567,34.2151,34.0567,34.0567,75.0],["2016-04-05",33.5815,33.5815,33.5815,33.5815,44.0],["2016-04-06",33.5815,33.5815,33.5815,33.5815,0.0],["2016-04-07",33.5815,33.5815,33.5815,33.5815,13.0],["2016-04-08",33.5815,34.8487,33.5815,34.8487,156.0],["2016-04-11",34.8487,34.8487,34.8487,34.8487,113.0],["2016-04-12",34.0567,34.8487,33.2647,34.8487,263.0],["2016-04-13",34.8487,34.8487,34.8487,34.8487,0.0],["2016-04-14",34.8487,34.8487,34.8487,34.8487,13.0],["2016-04-15",34.0567,34.0567,34.0567,34.0567,94.0],["2016-04-18",34.3735,34.3735,33.2647,33.2647,131.0],["2016-04-19",31.9974,33.2647,31.9974,32.4727,263.0],["2016-04-20",32.4727,33.2647,32.4727,33.2647,25.0],["2016-04-21",33.2647,33.2647,33.2647,33.2647,0.0],["2016-04-22",32.7895,32.7895,31.6806,32.4727,550.0],["2016-04-25",32.6311,32.7895,32.1558,32.1558,356.0],["2016-04-26",32.4727,35.1655,32.3142,35.1655,163.0],["2016-04-27",32.4727,34.8487,32.4727,34.8487,163.0],["2016-04-28",33.2647,35.1655,33.2647,35.1655,388.0],["2016-04-29",35.1655,35.1655,34.3735,34.8487,569.0],["2016-05-02",35.0071,35.7991,35.0071,35.6407,506.0],["2016-05-03",34.8487,36.4327,34.8487,36.4327,969.0],["2016-05-04",36.5911,36.5911,35.7991,35.7991,44.0],["2016-05-05",36.5911,37.3832,33.2647,35.0071,1113.0],["2016-05-06",35.0071,36.4327,35.0071,35.0071,219.0],["2016-05-09",35.0071,35.0071,35.0071,35.0071,0.0],["2016-05-10",36.4327,37.5416,36.4327,37.2248,963.0],["2016-05-11",38.0168,39.6008,35.3239,37.5416,1969.0],["2016-05-12",38.0168,39.1256,37.7,38.492,1306.0],["2016-05-13",38.492,43.5609,38.492,41.9768,2269.0],["2016-05-16",42.6105,43.5609,41.8184,43.5609,1013.0],["2016-05-17",43.7193,44.3529,37.3832,42.7689,856.0],["2016-05-18",41.9768,41.9768,39.9176,39.9176,206.0],["2016-05-19",40.3928,40.3928,38.0168,40.2344,200.0],["2016-05-20",40.3928,40.3928,39.7592,39.9176,550.0],["2016-05-23",39.9176,39.9176,39.9176,39.9176,0.0],["2016-05-24",39.4424,40.3928,39.1256,40.076,50.0],["2016-05-25",39.6008,41.1848,38.1752,39.6008,625.0],["2016-05-26",38.1752,40.2344,38.1752,40.2344,156.0],["2016-05-27",39.6008,40.3928,39.6008,40.3928,50.0],["2016-05-31",40.076,40.3928,40.076,40.3928,75.0],["2016-06-01",40.076,41.1848,39.7592,39.9176,213.0],["2016-06-02",39.7592,39.7592,39.7592,39.7592,94.0],["2016-06-03",39.6008,39.6008,39.4424,39.6008,75.0],["2016-06-06",37.3832,38.0168,35.1655,38.0168,1056.0],["2016-06-07",37.8584,38.0168,37.2248,37.2248,144.0],["2016-06-08",38.0168,38.0168,37.0663,37.2248,406.0],["2016-06-09",38.0168,38.0168,37.3832,37.3832,88.0],["2016-06-10",37.2248,40.7096,35.6407,40.7096,606.0],["2016-06-13",40.7096,40.7096,36.4327,36.5911,563.0],["2016-06-14",35.7991,38.0168,35.7991,38.0168,331.0],["2016-06-15",39.6008,40.7096,36.5911,36.5911,725.0],["2016-06-16",37.3832,40.3928,37.3832,39.6008,575.0],["2016-06-17",38.9672,38.9672,38.8088,38.8088,225.0],["2016-06-20",37.2247,37.3832,37.2247,37.3832,475.0],["2016-06-21",38.8088,38.8088,38.3336,38.3336,406.0],["2016-06-22",39.6008,39.6008,39.6008,39.6008,63.0],["2016-06-23",38.0168,39.6008,37.2248,39.6008,350.0],["2016-06-24",38.8088,39.6008,37.2248,37.5416,200.0],["2016-06-27",39.6008,39.6008,37.2248,37.2248,113.0],["2016-06-28",39.6008,39.6008,38.0168,38.0168,88.0],["2016-06-29",36.7495,39.6008,36.7495,39.6008,88.0],["2016-06-30",40.7096,40.7096,40.3928,40.3928,31.0],["2016-07-01",39.6008,39.6008,39.6008,39.6008,56.0],["2016-07-05",37.2247,40.3928,37.2247,40.3928,188.0],["2016-07-06",38.0168,41.1848,38.0168,40.7096,825.0],["2016-07-07",41.1848,41.1848,39.1256,40.7096,94.0],["2016-07-08",38.9672,41.9769,38.9672,41.8184,1363.0],["2016-07-11",41.3432,41.8184,41.1848,41.5016,581.0],["2016-07-12",41.9768,41.9768,41.1848,41.1848,256.0],["2016-07-13",41.1848,42.4521,41.1848,42.4521,556.0],["2016-07-14",42.7689,42.7689,39.284,41.9768,306.0],["2016-07-15",42.4521,42.4521,42.4521,42.4521,13.0],["2016-07-18",42.2937,42.2937,39.6008,42.1353,69.0],["2016-07-19",42.1353,42.1353,42.1353,42.1353,0.0],["2016-07-20",41.9768,41.9768,39.6008,40.3928,681.0],["2016-07-21",40.3928,42.7689,40.3928,42.7689,138.0],["2016-07-22",41.66,41.66,41.66,41.66,150.0],["2016-07-25",41.66,41.66,41.1848,41.1848,56.0],["2016-07-26",39.6008,41.1848,39.6008,41.1848,38.0],["2016-07-27",41.1848,41.1848,41.1848,41.1848,0.0],["2016-07-28",41.1848,41.9768,41.1848,41.9768,281.0],["2016-07-29",41.8184,41.9768,41.8184,41.9768,225.0],["2016-08-01",41.8184,41.9768,41.8184,41.9768,63.0],["2016-08-02",41.8184,41.9768,41.8184,41.9768,250.0],["2016-08-03",41.1848,41.1848,40.2344,40.2344,431.0],["2016-08-04",40.2344,40.2344,39.6008,39.6008,113.0],["2016-08-05",40.3928,40.3928,40.3928,40.3928,38.0],["2016-08-08",39.6008,39.6008,39.6008,39.6008,19.0],["2016-08-09",41.1848,41.9768,41.1848,41.9768,13.0],["2016-08-10",41.9768,41.9768,41.9768,41.9768,0.0],["2016-08-11",41.9768,41.9768,41.9768,41.9768,31.0],["2016-08-12",41.9768,41.9768,41.9768,41.9768,63.0],["2016-08-15",39.6008,39.6008,39.6008,39.6008,50.0],["2016-08-16",39.6008,40.3928,39.284,40.3928,850.0],["2016-08-17",40.3928,41.0264,40.3928,40.868,350.0],["2016-08-18",41.1848,41.1848,39.6008,39.6008,1200.0],["2016-08-19",39.6008,39.6008,39.6008,39.6008,113.0],["2016-08-22",40.3928,40.3928,40.3928,40.3928,19.0],["2016-08-23",39.6008,39.6008,38.0168,38.0168,119.0],["2016-08-24",38.0168,39.6008,38.0168,38.1752,900.0],["2016-08-25",38.8088,39.284,38.0168,38.0168,381.0],["2016-08-26",38.8088,40.3928,38.8088,39.6008,444.0],["2016-08-29",39.6008,39.6008,39.6008,39.6008,0.0],["2016-08-30",38.8088,38.8088,36.7495,37.8584,313.0],["2016-08-31",37.8584,38.0168,37.0663,37.0663,669.0],["2016-09-01",37.3832,37.3832,37.3832,37.3832,131.0],["2016-09-02",38.8088,38.8088,38.0168,38.0168,156.0],["2016-09-06",37.3832,37.3832,36.4327,36.4327,556.0],["2016-09-07",36.7495,37.2248,35.7991,37.2248,1069.0],["2016-09-08",37.2248,37.2248,37.2248,37.2248,63.0],["2016-09-09",36.4327,38.0168,34.8487,38.0168,819.0],["2016-09-12",38.0168,38.0168,37.2248,37.2248,394.0],["2016-09-13",36.5911,36.5911,35.0071,35.3239,519.0],["2016-09-14",35.6407,36.4327,35.6407,35.6407,256.0],["2016-09-15",35.6407,35.6407,35.1655,35.1655,131.0],["2016-09-16",34.3735,37.2248,34.0567,37.2248,1419.0],["2016-09-19",41.66,41.66,41.66,41.66,19.0],["2016-09-20",37.2248,39.1256,33.5815,39.1256,444.0],["2016-09-21",39.1256,39.1256,39.1256,39.1256,0.0],["2016-09-22",37.8584,41.1848,37.8584,41.1848,1200.0],["2016-09-23",40.3928,40.3928,34.8487,36.4327,644.0],["2016-09-26",37.2248,38.0168,37.2248,37.2248,94.0],["2016-09-27",38.0168,38.0168,38.0168,38.0168,13.0],["2016-09-28",38.0168,38.0168,38.0168,38.0168,94.0],["2016-09-29",38.0168,38.0168,37.5416,37.5416,294.0],["2016-09-30",33.8983,38.0168,33.8983,38.0168,306.0],["2016-10-03",38.0168,39.6008,37.2248,37.2248,613.0],["2016-10-04",37.2248,37.2248,37.2248,37.2248,0.0],["2016-10-05",37.2248,37.2248,35.6407,35.6407,419.0],["2016-10-06",37.8584,37.8584,37.8584,37.8584,69.0],["2016-10-07",35.6407,37.7,35.6407,37.7,250.0],["2016-10-10",37.2248,38.0168,34.8487,38.0168,200.0],["2016-10-11",38.0168,38.0168,35.0071,35.0071,94.0],["2016-10-12",35.0071,37.2247,34.3735,36.2743,113.0],["2016-10-13",36.4327,36.4327,34.3735,36.2743,444.0],["2016-10-14",34.5319,34.5319,34.5319,34.5319,19.0],["2016-10-17",36.2743,36.2743,36.2743,36.2743,38.0],["2016-10-18",36.2743,36.2743,36.2743,36.2743,0.0],["2016-10-19",36.2743,36.2743,36.2743,36.2743,56.0],["2016-10-20",36.2743,36.4327,35.6407,35.6407,119.0],["2016-10-21",35.0071,35.0071,34.5319,34.8487,200.0],["2016-10-24",35.1655,35.9575,33.2647,35.9575,1625.0],["2016-10-25",36.2743,36.2743,36.2743,36.2743,175.0],["2016-10-26",36.2743,36.2743,34.3735,35.6407,256.0],["2016-10-27",35.6407,35.9575,33.2647,33.5815,756.0],["2016-10-28",33.5815,35.9575,33.4231,35.4823,238.0],["2016-10-31",35.4823,35.4823,33.4231,33.4231,331.0],["2016-11-01",34.8487,35.1655,33.2647,33.5815,950.0],["2016-11-02",33.5815,35.4823,33.1063,34.3735,706.0],["2016-11-03",34.3735,34.3735,34.3735,34.3735,0.0],["2016-11-04",34.5319,34.5319,31.839,34.3735,600.0],["2016-11-07",34.3735,34.3735,31.839,31.839,75.0],["2016-11-08",31.6806,34.3735,31.6806,34.3735,788.0],["2016-11-09",34.3735,34.3735,34.3735,34.3735,0.0],["2016-11-10",31.6806,33.7399,31.6806,32.4727,344.0],["2016-11-11",33.7399,33.7399,33.7399,33.7399,50.0],["2016-11-14",33.5815,33.5815,31.6806,31.6806,463.0],["2016-11-15",31.3638,33.2647,31.3638,33.2647,156.0],["2016-11-16",33.2647,34.2151,30.8886,34.2151,338.0],["2016-11-17",32.4727,34.2151,30.8886,34.2151,419.0],["2016-11-18",30.8886,34.2151,30.255,33.2647,806.0],["2016-11-21",31.047,33.7399,30.8886,30.8886,331.0],["2016-11-22",30.8886,31.9974,30.8886,31.9974,69.0],["2016-11-23",33.4231,34.0567,32.6311,34.0567,188.0],["2016-11-25",34.0567,34.0567,34.0567,34.0567,0.0],["2016-11-28",31.9974,33.2647,30.4134,33.2647,838.0],["2016-11-29",30.5718,32.4727,30.255,32.4727,638.0],["2016-11-30",32.7895,32.7895,31.6806,32.7895,500.0],["2016-12-01",32.4727,32.7895,30.5718,32.6311,406.0],["2016-12-02",32.7895,32.7895,30.5718,32.3143,206.0],["2016-12-05",31.839,31.839,30.8886,30.8886,88.0],["2016-12-06",31.6806,31.6806,31.2054,31.6806,219.0],["2016-12-07",31.6806,31.839,31.2054,31.2054,925.0],["2016-12-08",31.5222,31.6806,30.8886,31.6806,275.0],["2016-12-09",30.8886,31.6806,28.9878,31.6806,1606.0],["2016-12-12",31.6806,31.6806,29.7798,31.3638,981.0],["2016-12-13",31.6806,31.6806,29.9382,29.9382,194.0],["2016-12-14",30.8886,31.5222,30.8886,31.5222,94.0],["2016-12-15",31.5222,31.5222,29.6214,30.8886,375.0],["2016-12-16",29.6214,30.8886,29.3046,30.0966,331.0],["2016-12-19",30.0966,30.8886,29.6214,30.255,713.0],["2016-12-20",30.4134,31.6806,30.0966,30.8886,819.0],["2016-12-21",31.6806,31.6806,30.7302,30.7302,569.0],["2016-12-22",30.7302,31.839,30.0966,31.839,306.0],["2016-12-23",30.255,30.255,30.0966,30.0966,438.0],["2016-12-27",31.6806,31.6806,31.6806,31.6806,225.0],["2016-12-28",31.6806,31.839,31.6806,31.839,1013.0],["2016-12-29",31.839,31.9974,31.6806,31.9974,644.0],["2016-12-30",31.9974,31.9974,31.3638,31.9974,131.0],["2017-01-03",31.9974,31.9974,31.5222,31.6806,506.0],["2017-01-04",31.9974,31.9974,31.6806,31.9974,450.0],["2017-01-05",30.8886,31.9974,30.0966,31.5222,481.0],["2017-01-06",31.839,31.9974,31.839,31.9974,19.0],["2017-01-09",31.839,31.9974,30.0966,30.7302,1013.0],["2017-01-10",30.7302,33.2647,30.7302,32.7895,594.0],["2017-01-11",32.7895,32.7895,32.7895,32.7895,6.0],["2017-01-12",29.7798,29.7798,29.7798,29.7798,19.0],["2017-01-13",31.6806,31.6806,31.6806,31.6806,444.0],["2017-01-17",31.6806,32.3143,31.6806,32.3143,75.0],["2017-01-18",31.9974,32.1558,31.6806,31.6806,244.0],["2017-01-19",31.6806,31.6806,31.3638,31.6806,263.0],["2017-01-20",32.1558,32.1558,31.2054,31.2054,606.0],["2017-01-23",31.6806,31.6806,31.6806,31.6806,38.0],["2017-01-24",31.5222,31.6806,31.5222,31.6806,150.0],["2017-01-25",31.6806,32.1558,31.047,32.1558,1106.0],["2017-01-26",31.6806,31.839,31.6806,31.839,188.0],["2017-01-27",31.2054,31.2054,31.2054,31.2054,250.0],["2017-01-30",31.6806,31.6806,31.3638,31.6806,294.0],["2017-01-31",31.3638,31.5222,31.2054,31.5222,344.0],["2017-02-01",31.5222,31.5222,31.3638,31.3638,1706.0],["2017-02-02",31.3638,31.5222,31.3638,31.5222,106.0],["2017-02-03",31.3638,31.5222,31.3638,31.5222,44.0],["2017-02-06",31.5222,31.5222,31.2054,31.2054,644.0],["2017-02-07",31.2054,31.2054,31.2054,31.2054,13.0],["2017-02-08",31.5222,31.5222,31.2054,31.5222,531.0],["2017-02-09",31.5222,31.5222,31.2054,31.2054,131.0],["2017-02-10",31.5222,31.5222,30.8886,30.8886,275.0],["2017-02-13",31.047,31.5222,31.047,31.5222,394.0],["2017-02-14",31.6806,31.6806,30.8886,31.047,269.0],["2017-02-15",32.1558,32.1558,31.3638,31.6806,894.0],["2017-02-16",31.2054,31.2054,31.047,31.047,131.0],["2017-02-17",31.6806,31.6806,31.6806,31.6806,63.0],["2017-02-21",31.6806,31.6806,31.2054,31.2054,200.0],["2017-02-22",31.047,31.5222,31.047,31.5222,150.0],["2017-02-23",31.047,31.9974,31.047,31.6806,950.0],["2017-02-24",31.5222,33.5815,31.5222,33.2647,1575.0],["2017-02-27",31.9974,35.0071,31.6806,34.8487,1744.0],["2017-02-28",33.2647,35.6407,33.2647,35.0071,1056.0],["2017-03-01",34.0567,35.6407,34.0567,34.8487,725.0],["2017-03-02",34.8487,37.7,34.8487,35.6407,2444.0],["2017-03-03",35.6407,36.4327,34.8487,36.4327,875.0],["2017-03-06",34.8487,36.5911,34.8487,36.5911,706.0],["2017-03-07",36.5911,36.5911,35.6407,35.6407,63.0],["2017-03-08",35.6407,35.6407,35.6407,35.6407,94.0],["2017-03-09",35.6407,35.6407,35.6407,35.6407,13.0],["2017-03-10",34.3735,35.6407,32.6311,33.2647,563.0],["2017-03-13",33.4231,33.4231,32.9479,33.1063,938.0],["2017-03-14",32.7895,33.1063,31.6806,33.1063,2244.0],["2017-03-15",31.2054,31.839,31.2054,31.6806,181.0],["2017-03-16",31.3638,31.3638,31.2054,31.3638,294.0],["2017-03-17",31.6806,32.4727,31.6806,32.4727,850.0],["2017-03-20",31.6806,32.3143,30.4134,32.3143,2000.0],["2017-03-21",30.7302,30.7302,30.4134,30.4134,500.0],["2017-03-22",31.5222,32.3143,30.8886,32.3143,406.0],["2017-03-23",31.5222,32.4727,31.3638,31.6806,688.0],["2017-03-24",31.6806,31.6806,31.6806,31.6806,163.0],["2017-03-27",31.6806,31.6806,31.047,31.047,388.0],["2017-03-28",31.9974,32.1558,30.8886,30.8886,250.0],["2017-03-29",31.5222,31.5222,30.8886,30.8886,44.0],["2017-03-30",31.2054,31.2054,31.2054,31.2054,63.0],["2017-03-31",31.3638,32.9479,31.3638,32.9479,69.0],["2017-04-03",31.6806,31.6806,31.6806,31.6806,250.0],["2017-04-04",31.9974,32.4727,31.9974,32.4727,225.0],["2017-04-05",31.6806,32.3143,31.3638,31.6806,194.0],["2017-04-06",31.839,31.839,30.255,30.8886,338.0],["2017-04-07",30.8886,31.6806,30.8886,30.8886,194.0],["2017-04-10",31.6806,34.0567,31.3638,31.839,2994.0],["2017-04-11",33.2647,34.0567,33.1063,34.0567,1656.0],["2017-04-12",32.4727,34.0567,32.4727,34.0567,256.0],["2017-04-13",34.0567,34.8487,33.2647,34.8487,400.0],["2017-04-17",34.0567,34.8487,30.4134,34.8487,613.0],["2017-04-18",34.8487,34.8487,34.8487,34.8487,0.0],["2017-04-19",34.2151,34.8487,33.2647,33.4231,63.0],["2017-04-20",34.6903,34.6903,33.2647,34.5319,406.0],["2017-04-21",34.6903,34.6903,34.6903,34.6903,6.0],["2017-04-24",34.6903,34.8487,32.4727,33.4231,188.0],["2017-04-25",33.4231,33.4231,33.4231,33.4231,63.0],["2017-04-26",33.5815,33.5815,33.5815,33.5815,31.0],["2017-04-27",34.2151,34.8487,33.4231,33.4231,200.0],["2017-04-28",34.8487,35.1655,34.3735,34.8487,1263.0],["2017-05-01",35.0071,35.0071,32.4727,32.4727,313.0],["2017-05-02",32.6311,33.7399,32.1559,32.4727,1506.0],["2017-05-03",32.4727,34.0567,32.4727,32.9479,69.0],["2017-05-04",31.6806,31.6806,31.6806,31.6806,81.0],["2017-05-05",31.839,32.1558,30.8886,32.1558,763.0],["2017-05-08",31.5222,31.6806,30.8886,31.6806,1694.0],["2017-05-09",31.6806,34.3735,31.6806,34.0567,394.0],["2017-05-10",33.5815,33.7399,31.6806,31.6806,381.0],["2017-05-11",32.4727,32.4727,31.2054,31.6806,1100.0],["2017-05-12",33.2647,35.6407,32.4727,34.8487,2050.0],["2017-05-15",35.4823,36.4327,35.4823,36.4327,1044.0],["2017-05-16",36.9079,36.9079,36.4327,36.4327,94.0],["2017-05-17",35.6407,35.6407,34.0567,34.0567,88.0],["2017-05-18",35.6407,35.6407,34.8487,35.6407,200.0],["2017-05-19",35.3239,35.3239,33.2647,33.4231,1194.0],["2017-05-22",33.4231,34.6903,33.4231,34.0567,1363.0],["2017-05-23",34.0567,35.0071,32.7895,33.7399,563.0],["2017-05-24",33.5815,36.4327,33.5815,34.0567,588.0],["2017-05-25",33.7399,36.4327,33.5815,34.0567,400.0],["2017-05-26",33.4231,34.6903,33.4231,34.0567,1269.0],["2017-05-30",34.0567,34.0567,34.0567,34.0567,188.0],["2017-05-31",34.0567,34.6903,33.7399,34.0567,1838.0],["2017-06-01",34.0567,34.0567,34.0567,34.0567,38.0],["2017-06-02",34.5319,36.1159,34.5319,34.6903,513.0],["2017-06-05",35.1655,37.5416,34.8487,36.9079,2319.0],["2017-06-06",37.3832,38.8088,37.0663,38.0168,1669.0],["2017-06-07",38.0168,38.0168,36.7495,36.7495,44.0],["2017-06-08",36.7495,36.7495,36.7495,36.7495,313.0],["2017-06-09",36.4327,37.2247,36.4327,36.9079,219.0],["2017-06-12",38.0168,38.8088,37.5416,38.492,513.0],["2017-06-13",39.284,39.284,38.8088,38.8088,394.0],["2017-06-14",36.5911,38.8088,36.5911,38.8088,750.0],["2017-06-15",39.284,40.3928,39.284,40.2344,2506.0],["2017-06-16",39.6008,41.1848,39.6008,40.2344,606.0],["2017-06-19",39.7592,41.1848,39.6008,41.1848,744.0],["2017-06-20",42.2937,42.6105,41.3432,41.66,1331.0],["2017-06-21",40.868,42.6105,40.868,41.3432,156.0],["2017-06-22",41.3432,41.3432,40.868,41.3432,344.0],["2017-06-23",41.9768,42.6105,41.9768,41.9768,381.0],["2017-06-26",40.868,41.66,40.3928,40.3928,1175.0],["2017-06-27",40.076,40.3928,40.076,40.3928,300.0],["2017-06-28",40.3928,40.3928,40.2344,40.3928,581.0],["2017-06-29",39.9176,39.9176,39.284,39.6008,619.0],["2017-06-30",38.9672,38.9672,36.5911,36.5911,475.0],["2017-07-03",36.5911,36.5911,36.5911,36.5911,0.0],["2017-07-05",36.5911,36.5911,36.5911,36.5911,0.0],["2017-07-06",37.2247,37.2247,36.5911,36.5911,138.0],["2017-07-07",38.492,38.492,38.492,38.492,63.0],["2017-07-10",39.284,39.4424,39.284,39.284,163.0],["2017-07-11",38.8088,39.6008,36.5911,37.2248,256.0],["2017-07-12",39.1256,39.1256,36.5911,38.8088,200.0],["2017-07-13",38.0168,38.0168,36.5911,38.0168,738.0],["2017-07-14",38.0168,38.0168,38.0168,38.0168,25.0],["2017-07-17",36.5911,38.0168,36.5911,38.0168,750.0],["2017-07-18",37.0663,38.0168,36.9079,36.9079,644.0],["2017-07-19",36.5911,38.6504,36.5911,37.2248,1113.0],["2017-07-20",37.2248,37.2248,37.2248,37.2248,125.0],["2017-07-21",37.2248,37.2248,36.4327,37.2248,756.0],["2017-07-24",36.2743,36.5911,36.2743,36.5911,75.0],["2017-07-25",36.5911,36.5911,36.5911,36.5911,0.0],["2017-07-26",36.2743,38.3336,36.2743,38.3336,525.0],["2017-07-27",37.7,37.7,37.2248,37.2248,225.0],["2017-07-28",36.7495,36.7495,36.4327,36.4327,138.0],["2017-07-31",36.9079,38.0168,36.9079,37.0663,150.0],["2017-08-01",36.7495,37.2248,36.2743,37.2248,81.0],["2017-08-02",37.0663,37.5416,37.0663,37.5416,181.0],["2017-08-03",37.8584,37.8584,35.6407,36.1159,513.0],["2017-08-04",36.2743,37.8584,34.5319,37.8584,369.0],["2017-08-07",36.4327,37.2248,36.4327,37.2248,350.0],["2017-08-08",37.8584,37.8584,37.2247,37.8584,688.0],["2017-08-09",37.0663,37.0663,37.0663,37.0663,6.0],["2017-08-10",37.2248,37.2248,35.6407,35.6407,525.0],["2017-08-11",36.4327,36.4327,34.8487,36.1159,1506.0],["2017-08-14",36.1159,37.2248,36.1159,37.2248,1425.0],["2017-08-15",35.1655,37.2248,35.1655,37.2248,206.0],["2017-08-16",37.8584,37.8584,35.6407,35.6407,469.0],["2017-08-17",37.3832,37.8584,33.2647,33.2647,2769.0],["2017-08-18",34.8487,35.6407,33.8983,34.8487,175.0],["2017-08-21",34.8487,36.4327,34.8487,34.8487,475.0],["2017-08-22",34.8487,34.8487,34.8487,34.8487,13.0],["2017-08-23",36.4327,37.2248,35.6407,35.6407,75.0],["2017-08-24",34.8487,35.6407,34.6903,34.8487,913.0],["2017-08-25",35.7991,35.7991,35.6407,35.7991,263.0],["2017-08-28",34.8487,34.8487,34.8487,34.8487,494.0],["2017-08-29",35.6407,35.7991,35.4823,35.7991,250.0],["2017-08-30",35.7991,35.7991,35.7991,35.7991,31.0],["2017-08-31",35.6407,35.6407,35.6407,35.6407,31.0],["2017-09-01",34.8487,34.8487,34.8487,34.8487,31.0],["2017-09-05",36.4327,37.2248,35.6407,37.2248,900.0],["2017-09-06",36.4327,38.0168,36.4327,38.0168,1356.0],["2017-09-07",38.1752,38.8088,38.0168,38.0168,663.0],["2017-09-08",38.0168,38.0168,38.0168,38.0168,0.0],["2017-09-11",38.0168,38.0168,38.0168,38.0168,63.0],["2017-09-12",37.8584,38.8088,37.8584,38.8088,131.0],["2017-09-13",38.6504,38.6504,36.4327,36.4327,63.0],["2017-09-14",38.0168,38.0168,37.2248,38.0168,450.0],["2017-09-15",36.4327,36.4327,36.1159,36.4327,88.0],["2017-09-18",37.8584,38.8088,37.2247,37.7,313.0],["2017-09-19",37.3832,37.7,37.2248,37.2248,75.0],["2017-09-20",37.0663,38.8088,37.0663,38.8088,1344.0],["2017-09-21",38.8088,38.8088,38.8088,38.8088,0.0],["2017-09-22",38.8088,38.8088,38.3336,38.3336,81.0],["2017-09-25",38.3336,38.3336,37.7,38.0168,338.0],["2017-09-26",37.8584,37.8584,37.8584,37.8584,44.0],["2017-09-27",37.8584,37.8584,37.5416,37.8584,144.0],["2017-09-28",37.5416,37.8584,36.5911,37.8584,238.0],["2017-09-29",36.9079,36.9079,36.9079,36.9079,50.0],["2017-10-02",37.8584,38.0168,37.3832,38.0168,569.0],["2017-10-03",38.0168,38.0168,36.5911,36.5911,50.0],["2017-10-04",38.0168,40.5512,37.3832,39.7592,1750.0],["2017-10-05",39.7592,39.7592,38.8088,38.8088,431.0],["2017-10-06",39.6008,39.6008,39.6008,39.6008,6.0],["2017-10-09",38.1752,39.6008,38.1752,39.6008,50.0],["2017-10-10",38.1752,38.9672,38.1752,38.3336,1269.0],["2017-10-11",39.284,39.6008,39.284,39.6008,881.0],["2017-10-12",40.2344,42.2937,39.7592,41.5016,2156.0],["2017-10-13",41.8184,41.8184,41.1848,41.1848,244.0],["2017-10-16",41.9768,41.9768,41.5016,41.5016,381.0],["2017-10-17",41.5016,41.5016,41.5016,41.5016,0.0],["2017-10-18",41.5016,41.5016,41.1848,41.1848,19.0],["2017-10-19",41.1848,41.1848,41.1848,41.1848,0.0],["2017-10-20",39.6008,41.1848,39.6008,41.0264,150.0],["2017-10-23",41.1848,41.9769,39.6008,41.0264,438.0],["2017-10-24",41.0264,41.0264,41.0264,41.0264,19.0],["2017-10-25",39.6008,40.3928,35.6407,38.0168,1656.0],["2017-10-26",38.0168,39.6008,38.0168,39.6008,494.0],["2017-10-27",39.6008,39.6008,38.8088,38.8088,113.0],["2017-10-30",38.1752,38.1752,37.3832,38.0168,319.0],["2017-10-31",38.8088,41.1848,38.0168,41.1848,650.0],["2017-11-01",41.9768,43.4025,39.6008,41.1848,3513.0],["2017-11-02",41.8184,42.7689,41.1848,42.7689,2063.0],["2017-11-03",42.7689,45.9369,42.6105,45.9369,1331.0],["2017-11-06",45.9369,45.9369,42.7689,44.3529,463.0],["2017-11-07",45.1449,45.9369,42.7689,42.7689,756.0],["2017-11-08",42.7689,45.9369,42.7689,45.9369,419.0],["2017-11-09",44.3529,44.3529,43.5609,43.5609,175.0],["2017-11-10",42.7689,44.3529,41.9768,42.7689,769.0],["2017-11-13",42.7689,45.9369,42.7689,44.3529,619.0],["2017-11-14",44.8281,45.1449,43.0857,43.0857,231.0],["2017-11-15",42.9273,45.1449,42.7689,43.0857,375.0],["2017-11-16",43.0857,43.0857,42.7689,42.7689,156.0],["2017-11-17",43.5609,44.3529,43.5609,44.3529,275.0],["2017-11-20",43.2441,44.3529,43.2441,44.3529,125.0],["2017-11-21",44.1945,47.3626,43.5609,45.9369,1294.0],["2017-11-22",45.9369,45.9369,45.9369,45.9369,0.0],["2017-11-24",45.6201,46.7289,45.1449,46.7289,1975.0],["2017-11-27",45.7785,47.521,45.7785,47.3626,738.0],["2017-11-28",45.7785,47.3626,44.3529,47.3626,388.0],["2017-11-29",45.9369,45.9369,44.5113,45.1449,88.0],["2017-11-30",45.9369,45.9369,44.3529,44.3529,375.0],["2017-12-01",45.9369,45.9369,44.3529,44.3529,125.0],["2017-12-04",44.3529,44.5113,41.1848,42.7689,963.0],["2017-12-05",42.9273,45.1449,41.3432,45.1449,400.0],["2017-12-06",45.9369,45.9369,44.6697,44.6697,663.0],["2017-12-07",45.9369,45.9369,42.7689,45.1449,331.0],["2017-12-08",42.7689,46.7289,42.7689,45.1449,1144.0],["2017-12-11",45.1449,46.7289,42.7689,42.7689,544.0],["2017-12-12",44.5113,45.9369,44.5113,45.9369,225.0],["2017-12-13",43.5609,43.5609,43.5609,43.5609,81.0],["2017-12-14",44.3529,45.9369,43.5609,45.9369,331.0],["2017-12-15",45.9369,45.9369,41.1848,45.9369,381.0],["2017-12-18",45.9369,45.9369,44.0361,45.9369,56.0],["2017-12-19",42.7689,45.9369,41.9768,45.9369,194.0],["2017-12-20",43.5609,45.9369,43.4025,45.9369,2038.0],["2017-12-21",43.5609,45.9369,42.7689,45.9369,500.0],["2017-12-22",44.3529,45.9369,44.3529,45.9369,194.0],["2017-12-26",45.9369,47.3626,43.0857,47.3626,2719.0],["2017-12-27",47.3626,47.3626,45.9369,46.7289,194.0],["2017-12-28",47.2042,47.521,45.9369,47.521,1644.0],["2017-12-29",47.521,47.521,45.9369,46.8873,650.0],["2018-01-02",47.2042,47.521,46.7289,47.521,1181.0],["2018-01-03",47.521,47.521,47.0457,47.521,81.0],["2018-01-04",47.2042,48.4714,47.2042,48.313,944.0],["2018-01-05",48.313,55.4411,48.313,51.481,3788.0],["2018-01-08",52.2731,53.8571,52.2731,53.8571,644.0],["2018-01-09",53.3819,54.4907,52.4315,52.7483,500.0],["2018-01-10",52.7483,53.8571,52.7483,53.5403,1163.0],["2018-01-11",52.7483,53.8571,52.2731,53.8571,688.0],["2018-01-12",53.8571,54.6491,52.7483,54.6491,1725.0],["2018-01-16",54.6491,54.8075,52.2731,52.2731,713.0],["2018-01-17",52.2731,53.8571,51.481,51.481,969.0],["2018-01-18",51.481,53.8571,50.689,51.481,431.0],["2018-01-19",50.689,50.689,48.1546,49.897,350.0],["2018-01-22",53.2235,53.5403,49.897,50.689,738.0],["2018-01-23",49.105,50.0554,47.521,48.4714,856.0],["2018-01-24",48.313,49.5802,48.313,49.5802,750.0],["2018-01-25",48.313,49.105,47.2042,48.4714,263.0],["2018-01-26",48.7882,49.7386,48.313,49.105,475.0],["2018-01-29",49.105,49.105,46.7289,46.8873,1763.0],["2018-01-30",47.3626,47.521,46.7289,46.7289,256.0],["2018-01-31",45.9369,48.6298,45.9369,47.521,456.0],["2018-02-01",46.7289,46.7289,45.1449,45.9369,413.0],["2018-02-02",45.9369,47.521,45.9369,46.7289,731.0],["2018-02-05",47.521,47.521,45.9369,45.9369,381.0],["2018-02-06",45.9369,45.9369,45.9369,45.9369,125.0],["2018-02-07",46.7289,47.9962,45.1449,46.2537,550.0],["2018-02-08",46.4121,46.4121,45.1449,45.9369,400.0],["2018-02-09",45.1449,46.5705,43.2441,45.6201,1344.0],["2018-02-12",45.6201,45.6201,45.6201,45.6201,0.0],["2018-02-13",45.9369,45.9369,42.7689,42.9273,994.0],["2018-02-14",42.9273,45.1449,42.7689,44.6697,625.0],["2018-02-15",44.6697,44.6697,43.0857,43.8777,144.0],["2018-02-16",44.6697,45.1449,42.7689,44.3529,438.0],["2018-02-20",44.5113,45.1449,44.5113,45.1449,81.0],["2018-02-21",40.5512,42.9273,40.3928,42.9273,213.0],["2018-02-22",41.1848,41.1848,40.3928,41.1848,369.0],["2018-02-23",41.1848,41.9768,41.1848,41.1848,281.0],["2018-02-26",41.9768,43.7193,39.9176,43.5609,1888.0],["2018-02-27",43.5609,43.5609,40.868,40.868,100.0],["2018-02-28",40.868,43.8777,40.868,42.4521,1181.0],["2018-03-01",43.2441,43.7193,41.1848,41.1848,281.0],["2018-03-02",41.5016,42.6105,39.7592,39.7592,1713.0],["2018-03-05",41.5016,41.9768,39.6008,40.076,1325.0],["2018-03-06",40.076,42.7689,39.7592,39.7592,788.0],["2018-03-07",39.6008,43.0857,39.6008,43.0857,400.0],["2018-03-08",39.9176,40.3928,39.9176,40.3928,513.0],["2018-03-09",40.3928,41.8184,39.6008,40.868,619.0],["2018-03-12",40.868,40.868,40.076,40.3928,319.0],["2018-03-13",40.3928,40.3928,40.3928,40.3928,306.0],["2018-03-14",40.7096,41.1848,38.8088,38.9672,1163.0],["2018-03-15",38.8088,39.284,35.7991,38.8088,1831.0],["2018-03-16",41.5016,41.9768,39.7592,41.66,350.0],["2018-03-19",41.8184,41.8184,39.6008,39.6008,213.0],["2018-03-20",38.8088,40.3928,38.8088,40.3928,338.0],["2018-03-21",39.4424,39.6008,38.3336,39.6008,150.0],["2018-03-22",35.6407,39.284,35.6407,38.8088,3344.0],["2018-03-23",36.4327,39.4424,36.4327,39.284,2613.0],["2018-03-26",38.0168,40.3928,38.0168,38.9672,1588.0],["2018-03-27",38.9672,40.3928,34.8487,37.2248,3175.0],["2018-03-28",35.7991,39.6008,35.6407,36.4327,388.0],["2018-03-29",38.0168,39.4424,35.6407,39.4424,781.0],["2018-04-02",37.0663,38.0168,37.0663,38.0168,250.0],["2018-04-03",37.2248,37.5416,36.4327,36.4327,731.0],["2018-04-04",37.0663,37.0663,31.6806,34.0567,4275.0],["2018-04-05",36.4327,36.4327,32.9479,33.7399,488.0],["2018-04-06",34.0567,34.0567,32.6311,33.2647,1625.0],["2018-04-09",33.2647,36.7495,33.2647,36.7495,1081.0],["2018-04-10",34.0567,35.6407,34.0567,35.6407,588.0],["2018-04-11",34.8487,35.6407,33.7399,34.0567,1556.0],["2018-04-12",34.5319,34.5319,33.4231,33.4231,363.0],["2018-04-13",34.2151,34.3735,32.4727,32.4727,2250.0],["2018-04-16",34.3735,34.5319,31.047,32.9479,7325.0],["2018-04-17",32.6311,32.6311,31.2054,31.6806,5494.0],["2018-04-18",32.4727,33.2647,31.6806,32.7895,525.0],["2018-04-19",32.1558,32.1558,31.839,31.839,163.0],["2018-04-20",32.9479,40.3928,32.4727,34.8487,856.0],["2018-04-23",33.2647,33.2647,32.9479,32.9479,125.0],["2018-04-24",33.5815,35.6407,33.2647,33.4231,888.0],["2018-04-25",35.6407,35.6407,33.5815,33.5815,144.0],["2018-04-26",34.0567,34.8487,33.5815,33.5815,1213.0],["2018-04-27",33.2647,33.2647,32.4727,33.2647,988.0],["2018-04-30",33.5815,35.0071,33.2647,33.2647,269.0],["2018-05-01",33.2647,33.2647,32.4727,33.2647,263.0],["2018-05-02",32.9479,33.2647,32.4727,32.4727,363.0],["2018-05-03",32.4727,32.4727,32.4727,32.4727,700.0],["2018-05-04",32.7895,32.9479,32.4727,32.9479,169.0],["2018-05-07",32.9479,32.9479,32.4727,32.4727,519.0],["2018-05-08",32.4727,32.7895,31.6806,32.1558,2025.0],["2018-05-09",31.9974,33.2647,31.5222,32.1558,4831.0],["2018-05-10",32.4727,32.4727,31.5222,31.6806,1181.0],["2018-05-11",31.3638,31.6806,31.047,31.6806,2263.0],["2018-05-14",32.4727,32.4727,31.6806,32.4727,725.0],["2018-05-15",33.4231,33.4231,31.6806,31.839,563.0],["2018-05-16",31.9974,31.9974,30.5718,31.5222,1775.0],["2018-05-17",31.5222,32.4727,31.5222,31.9974,356.0],["2018-05-18",32.4727,34.0567,31.9974,34.0567,663.0],["2018-05-21",33.7399,34.2151,32.9479,33.2647,2050.0],["2018-05-22",32.9479,32.9479,32.3143,32.4727,569.0],["2018-05-23",32.3143,32.4727,31.6806,31.839,1294.0],["2018-05-24",31.9974,32.4727,31.9974,32.3143,1600.0],["2018-05-25",32.1558,32.3143,31.6806,32.3143,644.0],["2018-05-29",32.4727,32.4727,31.3638,31.5222,225.0],["2018-05-30",31.839,31.9974,31.2054,31.2054,444.0],["2018-05-31",31.3638,31.6806,31.3638,31.6806,138.0],["2018-06-01",31.6806,31.839,31.5222,31.6806,406.0],["2018-06-04",31.6806,33.2647,31.6806,32.3143,413.0],["2018-06-05",32.4727,32.4727,31.839,32.4727,863.0],["2018-06-06",32.4727,32.4727,31.6806,31.6806,856.0],["2018-06-07",31.5222,31.9974,30.255,31.6806,1844.0],["2018-06-08",32.4727,32.4727,30.5718,32.1558,625.0],["2018-06-11",32.1558,32.1558,31.6806,31.6806,738.0],["2018-06-12",31.6806,31.6806,31.5222,31.5222,350.0],["2018-06-13",31.2054,31.5222,31.2054,31.2054,150.0],["2018-06-14",31.3638,31.5222,30.5718,31.5222,1419.0],["2018-06-15",30.8886,31.5222,30.255,31.5222,719.0],["2018-06-18",30.4134,31.047,30.4134,31.047,63.0],["2018-06-19",30.8886,30.8886,30.255,30.255,175.0],["2018-06-20",30.0966,30.255,29.3046,29.3046,2156.0],["2018-06-21",31.047,31.047,29.3046,29.9382,1281.0],["2018-06-22",29.6214,30.0966,29.6214,29.9382,1656.0],["2018-06-25",29.7798,30.255,29.7798,30.0966,488.0],["2018-06-26",30.0966,30.0966,29.3046,29.463,1006.0],["2018-06-27",29.3046,29.3046,29.3046,29.3046,475.0],["2018-06-28",29.3046,29.3046,28.0374,29.1462,1638.0],["2018-06-29",29.6214,29.6214,29.6214,29.6214,19.0],["2018-07-02",27.879,29.1462,27.879,29.1462,288.0],["2018-07-03",29.1462,29.1462,28.0374,28.5126,131.0],["2018-07-05",28.0374,28.3542,27.879,28.3542,775.0],["2018-07-06",28.5126,28.5126,27.879,28.0374,744.0],["2018-07-09",28.3542,28.5126,28.3542,28.5126,1400.0],["2018-07-10",28.5126,30.8886,28.5126,30.8886,4763.0],["2018-07-11",31.047,31.5222,29.463,31.047,450.0],["2018-07-12",31.047,31.5222,29.3046,31.2054,575.0],["2018-07-13",31.2054,31.2054,30.0966,30.8886,419.0],["2018-07-16",30.8886,34.2151,30.8886,33.7399,1594.0],["2018-07-17",33.8983,34.2151,33.1063,34.0567,550.0],["2018-07-18",34.0567,34.0567,33.1063,33.2647,419.0],["2018-07-19",31.9974,32.7895,31.9974,32.7895,2038.0],["2018-07-20",32.9479,32.9479,32.7895,32.7895,250.0],["2018-07-23",32.4727,32.6311,32.4727,32.6311,281.0],["2018-07-24",32.6311,32.6311,30.8886,31.6806,706.0],["2018-07-25",31.6806,32.4727,31.6806,31.9974,313.0],["2018-07-26",31.9974,31.9974,31.9974,31.9974,0.0],["2018-07-27",30.8886,31.6806,30.0966,31.6806,38.0],["2018-07-30",31.047,31.6806,30.255,30.255,181.0],["2018-07-31",31.6806,32.6311,31.6806,32.4727,1663.0],["2018-08-01",31.3638,32.1558,30.0966,30.0966,1069.0],["2018-08-02",30.8886,30.8886,30.0966,30.0966,919.0],["2018-08-03",30.7302,31.047,29.9382,30.0966,556.0],["2018-08-06",29.6214,29.6214,28.671,29.463,1094.0],["2018-08-07",28.671,29.463,28.671,29.463,106.0],["2018-08-08",29.463,29.463,29.463,29.463,19.0],["2018-08-09",28.9878,28.9878,28.671,28.671,575.0],["2018-08-10",29.463,30.8886,29.463,30.0966,319.0],["2018-08-13",29.463,29.463,28.1958,28.671,2644.0],["2018-08-14",28.3542,31.6806,28.3542,29.463,825.0],["2018-08-15",28.1958,29.463,28.1958,28.671,900.0],["2018-08-16",30.5718,30.7302,30.5718,30.7302,1075.0],["2018-08-17",30.7302,30.7302,30.0966,30.0966,238.0],["2018-08-20",31.2054,31.9974,30.8886,30.8886,1169.0],["2018-08-21",31.2054,31.2054,31.2054,31.2054,144.0],["2018-08-22",30.7302,30.8886,28.8294,30.7302,1319.0],["2018-08-23",30.5718,31.5222,29.463,30.0966,313.0],["2018-08-24",30.7302,30.7302,29.6214,29.6214,438.0],["2018-08-27",30.8886,31.5222,29.7798,31.5222,363.0],["2018-08-28",30.8886,31.5222,30.8886,31.5222,688.0],["2018-08-29",31.5222,31.5222,31.5222,31.5222,19.0],["2018-08-30",31.5222,31.5222,31.2054,31.5222,219.0],["2018-08-31",31.6806,32.3143,31.6806,31.9974,556.0],["2018-09-04",31.9974,32.1558,31.2054,31.9974,1325.0],["2018-09-05",32.3143,34.0567,32.3143,33.2647,3031.0],["2018-09-06",33.8983,35.4823,33.8983,34.8487,1781.0],["2018-09-07",34.8487,35.4823,34.8487,34.8487,313.0],["2018-09-10",35.4823,36.2743,35.1655,35.6407,1231.0],["2018-09-11",36.2743,39.6008,35.1655,37.2248,3075.0],["2018-09-12",36.4327,36.4327,35.6407,36.1159,281.0],["2018-09-13",36.4327,38.3336,36.4327,37.7,1469.0],["2018-09-14",35.6407,38.3336,35.6407,37.2248,2056.0],["2018-09-17",38.3336,38.8088,38.1752,38.3336,3188.0],["2018-09-18",36.5911,38.492,36.4327,38.492,250.0],["2018-09-19",35.7991,38.0168,35.6407,38.0168,531.0],["2018-09-20",37.3832,38.3336,36.1159,38.3336,3456.0],["2018-09-21",38.3336,38.3336,36.4327,38.3336,506.0],["2018-09-24",37.2247,38.9672,37.2247,38.9672,188.0],["2018-09-25",37.7,38.3336,36.9079,38.3336,475.0],["2018-09-26",38.0168,39.6008,38.0168,38.0168,294.0],["2018-09-27",38.8088,39.6008,36.7495,38.3336,769.0],["2018-09-28",37.5416,39.6008,37.2248,39.6008,813.0],["2018-10-01",39.6008,39.6008,37.5416,37.5416,544.0],["2018-10-02",37.3832,37.5416,37.3832,37.5416,19.0],["2018-10-03",39.1256,39.1256,38.8088,38.8088,681.0],["2018-10-04",38.492,38.492,37.7,37.7,244.0],["2018-10-05",38.3336,38.492,38.3336,38.492,63.0],["2018-10-08",38.492,38.492,38.492,38.492,63.0],["2018-10-09",37.3832,37.8584,37.3832,37.3832,175.0],["2018-10-10",37.3832,37.3832,33.4231,36.2743,1406.0],["2018-10-11",35.6407,35.6407,33.5815,34.2151,506.0],["2018-10-12",34.2151,35.6407,34.0567,35.6407,406.0],["2018-10-15",33.8983,35.6407,33.8983,35.6407,38.0],["2018-10-16",34.6903,34.6903,33.5815,34.5319,88.0],["2018-10-17",33.2647,35.6407,33.2647,35.6407,275.0],["2018-10-18",34.5319,35.6407,33.4231,34.5319,806.0],["2018-10-19",33.4231,35.4823,33.4231,35.4823,50.0],["2018-10-22",33.2647,34.0567,33.2647,33.8983,263.0],["2018-10-23",33.5815,34.0567,32.1558,33.1063,1475.0],["2018-10-24",31.9974,33.2647,30.255,33.2647,1119.0],["2018-10-25",33.2647,33.2647,33.2647,33.2647,0.0],["2018-10-26",31.047,32.4727,30.8886,32.4727,450.0],["2018-10-29",33.2647,33.2647,31.6806,31.6806,431.0],["2018-10-30",31.3638,32.3143,30.8886,31.6806,538.0],["2018-10-31",32.4727,32.4727,32.4727,32.4727,13.0],["2018-11-01",31.047,31.6806,31.047,31.6806,681.0],["2018-11-02",31.6806,31.6806,31.6806,31.6806,306.0],["2018-11-05",30.8886,32.4727,30.8886,30.8886,256.0],["2018-11-06",30.7302,32.3143,30.7302,32.3143,788.0],["2018-11-07",32.4727,32.4727,32.3143,32.3143,75.0],["2018-11-08",32.1558,32.1558,31.6806,31.6806,613.0],["2018-11-09",31.9974,32.1558,30.8886,30.8886,756.0],["2018-11-12",31.3638,31.3638,31.3638,31.3638,125.0],["2018-11-13",31.3638,31.3638,28.3542,30.0966,4356.0],["2018-11-14",29.1462,31.9974,28.671,29.3046,650.0],["2018-11-15",28.5126,32.1558,28.5126,31.9974,469.0],["2018-11-16",29.7798,31.5222,29.7798,31.5222,100.0],["2018-11-19",32.3143,32.3143,31.5222,31.5222,450.0],["2018-11-20",29.463,31.5222,29.463,31.5222,400.0],["2018-11-21",29.3046,30.8886,29.3046,30.8886,25.0],["2018-11-23",30.8886,30.8886,30.8886,30.8886,0.0],["2018-11-26",29.3046,31.2054,29.3046,31.2054,1113.0],["2018-11-27",30.255,30.4134,29.463,29.463,363.0],["2018-11-28",29.7798,31.6806,29.7798,31.5222,531.0],["2018-11-29",30.8886,31.6806,30.8886,31.6806,125.0],["2018-11-30",31.6806,31.6806,31.6806,31.6806,19.0],["2018-12-03",30.4134,31.6806,29.463,31.6806,881.0],["2018-12-04",31.6806,31.6806,29.3046,29.9382,1781.0],["2018-12-06",29.9382,31.6806,29.9382,31.2054,213.0],["2018-12-07",31.2054,31.2054,31.2054,31.2054,6.0],["2018-12-10",30.5718,30.8886,29.7798,30.8886,156.0],["2018-12-11",30.0966,30.7302,30.0966,30.4134,481.0],["2018-12-12",30.0966,30.8886,30.0966,30.8886,156.0],["2018-12-13",30.8886,30.8886,29.3046,29.3046,506.0],["2018-12-14",28.671,30.0966,28.671,30.0966,169.0],["2018-12-17",30.0966,30.0966,29.1462,29.1462,619.0],["2018-12-18",30.8886,30.8886,30.8886,30.8886,25.0],["2018-12-19",28.671,30.0966,28.5126,28.5126,31.0],["2018-12-20",28.5126,30.0966,28.5126,29.463,1019.0],["2018-12-21",29.9382,30.5718,28.671,29.463,813.0],["2018-12-24",29.7798,29.7798,28.1958,28.1958,844.0],["2018-12-26",29.1462,30.4134,27.7206,28.9878,713.0],["2018-12-27",29.7798,31.6806,28.3542,31.6806,1244.0],["2018-12-28",30.7302,31.6806,28.9878,31.6806,256.0],["2018-12-31",31.2054,31.5222,31.2054,31.5222,125.0],["2019-01-02",31.2054,31.5222,30.8886,31.5222,144.0],["2019-01-03",31.3638,31.3638,31.3638,31.3638,13.0],["2019-01-04",30.7302,30.8886,29.7798,29.7798,331.0],["2019-01-07",30.7302,31.5222,29.9382,29.9382,875.0],["2019-01-08",29.9382,29.9382,29.9382,29.9382,0.0],["2019-01-09",30.8886,30.8886,30.8886,30.8886,31.0],["2019-01-10",30.0966,30.5718,29.6214,30.5718,356.0],["2019-01-11",30.8886,30.8886,30.5718,30.5718,119.0],["2019-01-14",30.7302,30.7302,30.7302,30.7302,19.0],["2019-01-15",30.7302,30.7302,30.7302,30.7302,63.0],["2019-01-16",30.7302,31.5222,30.7302,31.047,494.0],["2019-01-17",30.8886,31.6806,29.7798,31.6806,475.0],["2019-01-18",31.9974,31.9974,30.0966,30.0966,1500.0],["2019-01-22",30.0966,30.0966,28.8294,28.8294,125.0],["2019-01-23",30.4134,30.4134,30.4134,30.4134,31.0],["2019-01-24",30.4134,30.4134,30.4134,30.4134,0.0],["2019-01-25",29.6214,30.0966,29.6214,29.9382,638.0],["2019-01-28",30.4134,30.4134,30.4134,30.4134,6.0],["2019-01-29",29.463,30.0966,29.3046,29.9382,731.0],["2019-01-30",30.0966,30.0966,29.3046,29.3046,94.0],["2019-01-31",29.3046,29.9382,29.3046,29.9382,63.0],["2019-02-01",30.0966,30.5718,29.3046,29.6214,325.0],["2019-02-04",29.6214,29.9382,29.3046,29.463,231.0],["2019-02-05",30.4134,30.8886,29.463,30.8886,288.0],["2019-02-06",30.7302,30.8886,29.9382,30.0966,613.0],["2019-02-07",29.3046,30.4134,29.3046,30.4134,275.0],["2019-02-08",30.4134,30.4134,30.4134,30.4134,0.0],["2019-02-11",30.4134,30.4134,30.4134,30.4134,6.0],["2019-02-12",29.3046,31.2054,28.5126,28.5126,956.0],["2019-02-13",28.8294,29.3046,28.3542,29.3046,456.0],["2019-02-14",29.3046,29.3046,29.3046,29.3046,6.0],["2019-02-15",28.671,29.3046,28.671,29.3046,94.0],["2019-02-19",28.8294,31.2054,28.671,31.2054,725.0],["2019-02-20",31.2054,31.2054,31.2054,31.2054,0.0],["2019-02-21",30.8886,30.8886,30.7302,30.7302,381.0],["2019-02-22",30.5718,30.5718,30.5718,30.5718,188.0],["2019-02-25",30.255,30.5718,28.5126,30.4134,156.0],["2019-02-26",29.3046,29.3046,28.5126,29.1462,1356.0],["2019-02-27",29.1462,31.6806,29.1462,31.6806,181.0],["2019-02-28",29.9382,29.9382,28.1958,29.1462,694.0],["2019-03-01",29.1462,29.3046,28.0374,28.8294,2088.0],["2019-03-04",28.9878,31.2054,28.9878,31.2054,494.0],["2019-03-05",30.8886,31.3638,28.8294,30.4134,1756.0],["2019-03-06",30.8886,31.2054,30.8886,30.8886,450.0],["2019-03-07",30.0966,30.7302,30.0966,30.7302,256.0],["2019-03-08",29.1462,30.4134,28.5126,30.4134,113.0],["2019-03-11",30.7302,30.7302,30.7302,30.7302,81.0],["2019-03-12",30.7302,30.8886,30.7302,30.8886,113.0],["2019-03-13",30.0966,30.8886,28.9878,30.8886,225.0],["2019-03-14",30.0966,30.0966,29.463,29.463,438.0],["2019-03-15",29.463,29.463,29.463,29.463,0.0],["2019-03-18",30.0966,30.0966,28.1958,28.5126,3163.0],["2019-03-19",28.5126,28.5126,28.3542,28.5126,1175.0],["2019-03-20",28.5126,29.3046,28.5126,28.5126,2013.0],["2019-03-21",28.9878,29.3046,27.879,28.5126,3500.0],["2019-03-22",28.5126,30.0966,28.5126,30.0966,944.0],["2019-03-25",30.0966,31.3638,30.0966,31.3638,2119.0],["2019-03-26",31.3638,31.5222,30.0966,30.255,938.0],["2019-03-27",31.3638,31.6806,30.0966,31.047,1438.0],["2019-03-28",31.6806,32.4727,31.047,31.047,813.0],["2019-03-29",31.047,31.839,30.8886,31.3638,244.0],["2019-04-01",30.8886,31.6806,28.671,31.3638,1544.0],["2019-04-02",30.8886,31.6806,30.8886,31.6806,775.0],["2019-04-03",29.9382,32.1558,29.9382,31.6806,1125.0],["2019-04-04",30.8886,31.6806,30.8886,30.8886,81.0],["2019-04-05",30.4134,34.0567,30.4134,31.9974,2306.0],["2019-04-08",32.4727,33.4231,32.3143,33.2647,600.0],["2019-04-09",32.4727,32.9479,31.9974,31.9974,750.0],["2019-04-10",31.9974,31.9974,31.3638,31.9974,613.0],["2019-04-11",31.9974,31.9974,29.3046,29.9382,1481.0],["2019-04-12",29.7798,33.2647,29.6214,32.3143,1350.0],["2019-04-15",32.1558,32.1558,31.6806,31.6806,506.0],["2019-04-16",32.3143,32.3143,29.6214,31.6806,181.0],["2019-04-17",32.3143,32.3143,31.6806,31.6806,125.0],["2019-04-18",32.1559,32.4727,31.6806,32.4727,281.0],["2019-04-22",32.4727,32.4727,31.839,31.839,200.0],["2019-04-23",30.5718,30.8886,30.5718,30.8886,19.0],["2019-04-24",30.5718,32.3143,30.255,32.3143,738.0],["2019-04-25",32.3143,32.3143,31.2054,31.2054,119.0],["2019-04-26",30.8886,30.8886,29.6214,30.5718,106.0],["2019-04-29",30.255,30.8886,30.0966,30.5718,994.0],["2019-04-30",31.9974,31.9974,31.6806,31.839,1100.0],["2019-05-01",31.6806,31.6806,31.5222,31.5222,844.0],["2019-05-02",31.5222,31.5222,30.8886,30.8886,569.0],["2019-05-03",30.8886,31.2054,30.5718,30.5718,550.0],["2019-05-06",30.5718,30.5718,29.6214,29.7798,881.0],["2019-05-07",29.7798,29.7798,29.7798,29.7798,0.0],["2019-05-08",30.0966,31.6806,30.0966,30.8886,519.0],["2019-05-09",30.0966,30.0966,30.0966,30.0966,156.0],["2019-05-10",30.0966,31.6806,30.0966,31.6806,600.0],["2019-05-13",31.6806,31.6806,31.6806,31.6806,6.0],["2019-05-14",31.6806,31.6806,27.5622,27.7206,4156.0],["2019-05-15",27.7206,30.0966,27.7206,28.5126,894.0],["2019-05-16",27.4038,28.9878,27.4038,28.9878,125.0],["2019-05-17",28.8294,28.9878,28.8294,28.9878,38.0],["2019-05-20",27.7206,28.9878,27.7206,28.9878,206.0],["2019-05-21",28.5126,28.5126,26.9285,28.5126,1119.0],["2019-05-22",29.3046,29.3046,26.4533,27.2453,2213.0],["2019-05-23",26.9285,28.3542,26.7701,28.3542,219.0],["2019-05-24",28.5126,28.5126,26.6117,26.9285,788.0],["2019-05-28",26.2949,27.7206,26.2949,27.7206,1944.0],["2019-05-29",27.0869,27.7206,27.0869,27.7206,1431.0],["2019-05-30",27.0869,27.7206,27.0869,27.7206,844.0],["2019-05-31",27.2453,27.7206,27.2453,27.2453,344.0],["2019-06-03",27.5622,27.7206,27.0869,27.0869,263.0],["2019-06-04",29.3046,29.3046,27.0869,27.7206,363.0],["2019-06-05",27.5622,27.7206,27.5622,27.7206,1094.0],["2019-06-06",27.0869,27.0869,26.9285,26.9285,319.0],["2019-06-07",26.9285,26.9285,26.9285,26.9285,38.0],["2019-06-10",26.9285,27.7206,26.9285,26.9285,1363.0],["2019-06-11",27.0869,27.0869,27.0869,27.0869,44.0],["2019-06-12",27.0869,27.0869,27.0869,27.0869,119.0],["2019-06-13",27.0869,27.0869,26.9285,26.9285,131.0],["2019-06-14",26.9285,27.0869,25.6613,25.6613,400.0],["2019-06-17",26.7701,27.0869,26.7701,26.9285,338.0],["2019-06-18",26.7701,26.9285,26.4533,26.4533,263.0],["2019-06-19",26.4533,26.4533,26.4533,26.4533,0.0],["2019-06-20",26.6117,26.7701,26.6117,26.6117,619.0],["2019-06-21",26.7701,27.879,26.7701,27.7206,1025.0],["2019-06-24",26.9285,27.7206,26.9285,27.7206,131.0],["2019-06-25",27.4038,27.4038,26.9285,26.9285,63.0],["2019-06-26",27.879,27.879,27.7206,27.7206,56.0],["2019-06-27",26.9285,28.1958,26.9285,28.0374,156.0],["2019-06-28",28.0374,28.0374,28.0374,28.0374,6.0],["2019-07-01",26.9285,26.9285,26.9285,26.9285,31.0],["2019-07-02",26.9285,26.9285,26.9285,26.9285,6.0],["2019-07-03",26.9285,26.9285,26.9285,26.9285,0.0],["2019-07-05",27.2454,28.5126,27.0869,27.7206,456.0],["2019-07-08",26.9285,27.5622,26.9285,27.5622,19.0],["2019-07-09",26.9285,27.5622,26.9285,27.5622,44.0],["2019-07-10",27.7206,27.7206,27.5622,27.5622,194.0],["2019-07-11",27.0869,27.4038,26.9285,26.9285,731.0],["2019-07-12",26.9285,26.9285,26.9285,26.9285,63.0],["2019-07-15",27.0869,27.5622,26.9285,27.5622,588.0],["2019-07-16",27.7206,29.3046,27.0869,29.3046,900.0],["2019-07-17",27.7206,30.0966,27.7206,27.7206,794.0],["2019-07-18",28.0374,28.0374,27.4038,27.7206,131.0],["2019-07-19",28.1958,29.9382,27.7206,29.9382,369.0],["2019-07-22",27.7206,28.5126,27.7206,27.7206,1669.0],["2019-07-23",27.7206,28.1958,27.7206,27.7206,506.0],["2019-07-24",27.7206,28.0374,26.4533,27.5622,344.0],["2019-07-25",27.7206,28.3542,27.7206,27.7206,188.0],["2019-07-26",27.7206,27.7206,27.7206,27.7206,369.0],["2019-07-29",27.5622,28.5126,26.4533,27.7206,263.0],["2019-07-30",28.1958,28.5126,27.7206,27.7206,138.0],["2019-07-31",26.9285,29.3046,25.6613,25.8197,2250.0],["2019-08-01",26.9285,28.671,26.9285,27.7206,550.0],["2019-08-02",27.7206,28.9878,27.7206,27.7206,163.0],["2019-08-05",26.9285,27.7206,26.9285,27.7206,625.0],["2019-08-06",26.9285,27.7206,26.9285,27.7206,6.0],["2019-08-07",27.7206,27.7206,27.7206,27.7206,500.0],["2019-08-08",27.7206,27.7206,27.7206,27.7206,0.0],["2019-08-09",25.6613,29.3046,25.6613,29.3046,1219.0],["2019-08-12",29.6214,29.6214,29.463,29.463,63.0],["2019-08-13",29.463,29.463,28.5126,29.463,1713.0],["2019-08-14",28.8294,29.463,28.5126,28.5126,781.0],["2019-08-15",28.3542,28.5126,28.3542,28.5126,1250.0],["2019-08-16",28.3542,28.5126,28.3542,28.3542,344.0],["2019-08-19",28.0374,28.5126,28.0374,28.5126,331.0],["2019-08-20",28.5126,28.5126,28.5126,28.5126,0.0],["2019-08-21",28.0374,29.3046,28.0374,29.3046,213.0],["2019-08-22",28.0374,28.0374,28.0374,28.0374,38.0],["2019-08-23",27.7206,28.671,27.7206,27.7206,1113.0],["2019-08-26",27.7206,27.7206,27.7206,27.7206,0.0],["2019-08-27",28.5126,28.5126,27.7206,27.7206,356.0],["2019-08-28",27.7206,27.7206,27.7206,27.7206,13.0],["2019-08-29",28.0374,28.0374,27.7206,27.7206,194.0],["2019-08-30",27.7206,28.1958,27.7206,28.1958,69.0],["2019-09-03",27.7206,28.1958,27.7206,27.7206,688.0],["2019-09-04",27.7206,28.5126,25.0277,28.5126,938.0],["2019-09-05",28.5126,28.5126,28.5126,28.5126,63.0],["2019-09-06",26.1365,26.9285,26.1365,26.9285,156.0],["2019-09-09",26.6117,26.6117,26.1365,26.1365,100.0],["2019-09-10",26.1365,26.9285,25.9781,26.9285,113.0],["2019-09-11",26.9285,26.9285,26.9285,26.9285,313.0],["2019-09-12",28.0374,29.1462,26.9285,26.9285,275.0],["2019-09-13",26.9285,26.9285,26.9285,26.9285,0.0],["2019-09-16",26.9285,26.9285,26.9285,26.9285,6.0],["2019-09-17",27.879,28.671,26.9285,27.0869,1081.0],["2019-09-18",27.4038,27.4038,27.0869,27.0869,44.0],["2019-09-19",26.9285,27.2453,26.6117,27.0869,1225.0],["2019-09-20",27.2453,27.4038,27.0869,27.2453,456.0],["2019-09-23",26.9285,27.0869,26.9285,27.0869,269.0],["2019-09-24",26.1365,26.1365,26.1365,26.1365,19.0],["2019-09-25",26.9285,26.9285,26.9285,26.9285,125.0],["2019-09-26",26.9285,26.9285,26.6117,26.6117,1031.0],["2019-09-27",26.6117,26.6117,26.1365,26.1365,31.0],["2019-09-30",26.9285,27.0869,26.9285,27.0869,188.0],["2019-10-01",26.9285,26.9285,26.9285,26.9285,469.0],["2019-10-02",26.1365,26.9285,26.1365,26.9285,888.0],["2019-10-03",26.9285,26.9285,26.9285,26.9285,0.0],["2019-10-04",26.4533,26.4533,26.4533,26.4533,19.0],["2019-10-07",26.4533,26.9285,26.1365,26.9285,650.0],["2019-10-08",26.1365,26.1365,25.0277,26.1365,488.0],["2019-10-09",25.8197,25.8197,25.1861,25.8197,750.0],["2019-10-10",25.8197,26.9285,25.8197,26.4533,2038.0],["2019-10-11",26.4533,26.4533,25.8197,26.1365,313.0],["2019-10-14",26.1365,26.1365,26.1365,26.1365,0.0],["2019-10-15",25.9781,25.9781,25.9781,25.9781,6.0],["2019-10-16",25.9781,25.9781,25.9781,25.9781,0.0],["2019-10-17",26.2949,26.2949,26.1365,26.1365,56.0],["2019-10-18",26.6117,26.6117,26.6117,26.6117,19.0],["2019-10-21",26.6117,26.6117,26.6117,26.6117,0.0],["2019-10-22",26.4533,26.4533,26.4533,26.4533,1581.0],["2019-10-23",26.1365,26.4533,26.1365,26.4533,713.0],["2019-10-24",26.4533,26.4533,25.1861,25.3445,1700.0],["2019-10-25",25.1861,25.1861,24.8693,25.1861,450.0],["2019-10-28",25.5029,26.1365,24.5525,26.1365,856.0],["2019-10-29",25.8197,26.4533,24.5525,25.6613,463.0],["2019-10-30",25.6613,25.6613,25.6613,25.6613,0.0],["2019-10-31",25.6613,25.6613,25.6613,25.6613,0.0],["2019-11-01",25.5029,25.6613,25.5029,25.6613,325.0],["2019-11-04",25.9781,26.1365,24.2357,25.1861,706.0],["2019-11-05",24.2357,24.5525,23.7605,23.7605,1644.0],["2019-11-06",24.0773,24.0773,24.0773,24.0773,6.0],["2019-11-07",23.7605,23.7605,22.1764,22.1764,1788.0],["2019-11-08",23.4437,24.0773,22.1764,22.1764,2481.0],["2019-11-11",22.4933,24.8693,22.1764,22.3349,2375.0],["2019-11-12",22.3348,25.0277,22.3348,23.7605,1856.0],["2019-11-13",24.0773,24.8693,22.4933,22.8101,1875.0],["2019-11-14",23.6021,26.9285,23.6021,24.7109,7469.0],["2019-11-15",24.7109,26.2949,23.2853,23.2853,5325.0],["2019-11-18",24.5525,25.3445,23.2853,24.2357,988.0],["2019-11-19",24.5525,25.9781,24.0773,24.0773,1569.0],["2019-11-20",23.9189,24.0773,22.9685,23.7605,756.0],["2019-11-21",23.4437,24.8693,23.4437,24.0773,1000.0],["2019-11-22",25.1861,25.3445,25.0277,25.3445,638.0],["2019-11-25",25.8197,25.8197,25.0277,25.0277,819.0],["2019-11-26",25.1861,25.3445,24.0773,24.5525,175.0],["2019-11-27",25.3445,25.6613,25.0277,25.3445,900.0],["2019-11-29",25.3445,25.3445,25.3445,25.3445,0.0],["2019-12-02",25.6613,25.6613,25.3445,25.6613,1881.0],["2019-12-03",25.5029,25.8197,24.8693,25.0277,156.0],["2019-12-04",25.3445,25.8197,25.3445,25.6613,1594.0],["2019-12-05",24.5525,25.6613,23.7605,25.6613,1800.0],["2019-12-06",25.3445,26.9285,25.0277,26.9285,1138.0],["2019-12-09",26.7701,26.9285,25.3445,26.9285,963.0],["2019-12-10",26.9285,26.9285,26.9285,26.9285,0.0],["2019-12-11",26.7701,28.5126,26.7701,28.5126,4006.0],["2019-12-12",28.3542,29.1462,28.3542,29.1462,3319.0],["2019-12-13",29.1462,30.0966,28.671,29.3046,4694.0],["2019-12-16",28.1958,29.6214,28.1958,29.6214,1019.0],["2019-12-17",29.6214,29.6214,28.5126,28.5126,775.0],["2019-12-18",29.1462,29.6214,28.5126,29.1462,1031.0],["2019-12-19",28.9878,28.9878,26.9285,28.1958,2006.0],["2019-12-20",27.2454,27.2454,25.6613,25.6613,581.0],["2019-12-23",26.1365,27.7206,25.8197,26.1365,356.0],["2019-12-24",26.2949,26.2949,26.2949,26.2949,206.0],["2019-12-26",26.2949,26.2949,26.2949,26.2949,0.0],["2019-12-27",27.4038,27.4038,26.2949,26.2949,706.0],["2019-12-30",27.4038,27.4038,26.4533,26.9285,6775.0],["2019-12-31",26.9285,27.5622,26.2949,27.2453,1613.0],["2020-01-02",27.2454,30.0966,26.9285,30.0966,1650.0],["2020-01-03",30.0966,31.047,27.5622,30.7302,4475.0],["2020-01-06",30.7302,31.047,27.7206,29.7798,2256.0],["2020-01-07",28.3542,29.3046,28.3542,29.3046,206.0],["2020-01-08",28.671,32.4727,28.671,32.4727,8106.0],["2020-01-09",32.4727,34.0567,29.7798,29.7798,894.0],["2020-01-10",30.5718,31.6806,30.5718,31.2054,38.0],["2020-01-13",31.2054,31.3638,30.8886,30.8886,1181.0],["2020-01-14",31.047,31.047,30.0966,30.255,194.0],["2020-01-15",29.9382,30.255,29.9382,30.255,119.0],["2020-01-16",30.255,30.255,30.255,30.255,100.0],["2020-01-17",31.6806,31.6806,28.9878,28.9878,338.0],["2020-01-21",28.671,28.8294,28.5126,28.5126,775.0],["2020-01-22",28.5126,28.5126,28.5126,28.5126,0.0],["2020-01-23",29.7798,31.6806,29.7798,31.6806,2363.0],["2020-01-24",30.0966,35.0071,30.0966,34.8487,1613.0],["2020-01-27",34.6903,36.4327,32.4727,34.6903,1750.0],["2020-01-28",34.6903,35.6407,34.6903,34.8487,300.0],["2020-01-29",35.6407,35.6407,32.6311,32.6311,450.0],["2020-01-30",33.2647,35.6407,33.2647,35.3239,813.0],["2020-01-31",35.3239,39.6008,35.3239,38.6504,1031.0],["2020-02-03",37.7,38.8088,37.2248,38.8088,913.0],["2020-02-04",38.8088,38.8088,36.4327,36.4327,725.0],["2020-02-05",36.5911,36.5911,36.4327,36.5911,100.0],["2020-02-06",36.9079,36.9079,36.4327,36.4327,250.0],["2020-02-07",37.7,37.7,36.4327,37.0663,388.0],["2020-02-10",38.0168,38.0168,34.6903,34.6903,881.0],["2020-02-11",39.6008,39.6008,36.4327,37.0663,375.0],["2020-02-12",36.1159,36.9079,35.4823,36.9079,94.0],["2020-02-13",36.4327,36.4327,35.1655,35.1655,131.0],["2020-02-14",35.3239,35.3239,34.8487,35.0071,150.0],["2020-02-18",35.0071,35.1655,34.3735,34.3735,306.0],["2020-02-19",34.6903,35.4823,34.6903,35.1655,700.0],["2020-02-20",35.4823,35.4823,35.1655,35.1655,294.0],["2020-02-21",35.3239,35.3239,31.839,32.4727,1181.0],["2020-02-24",32.7895,32.7895,28.5126,32.3143,875.0],["2020-02-25",31.3638,34.8487,31.2054,31.6806,269.0],["2020-02-26",30.0966,31.6806,30.0966,30.0966,3100.0],["2020-02-27",29.7798,31.6806,28.5126,31.6806,569.0],["2020-02-28",30.8886,30.8886,28.5126,28.5126,775.0],["2020-03-02",28.5126,31.9974,28.5126,31.6806,869.0],["2020-03-03",31.2054,31.2054,31.2054,31.2054,6.0],["2020-03-04",29.9382,31.9974,29.6214,30.5718,444.0],["2020-03-05",29.6214,34.8487,29.6214,34.3735,1481.0],["2020-03-06",34.6903,36.5911,34.5319,36.4327,2875.0],["2020-03-09",36.4327,36.4327,30.255,33.1063,1825.0],["2020-03-10",32.4727,32.4727,31.2054,31.2054,281.0],["2020-03-11",31.6806,31.6806,29.6214,30.255,1056.0],["2020-03-12",30.0966,30.0966,27.7206,27.879,1356.0],["2020-03-13",29.1462,30.7302,26.9285,30.7302,2138.0],["2020-03-16",28.8294,29.3046,27.2454,29.3046,394.0],["2020-03-17",29.3046,29.6214,28.9878,29.6214,519.0],["2020-03-18",27.879,27.879,26.4533,26.4533,719.0],["2020-03-19",29.463,29.7798,26.9285,29.6214,750.0],["2020-03-20",26.7701,26.7701,26.7701,26.7701,19.0],["2020-03-23",27.7206,29.7798,27.7206,28.5126,706.0],["2020-03-24",28.5126,29.463,28.5126,28.5126,781.0],["2020-03-25",29.7798,29.7798,28.5126,29.463,531.0],["2020-03-26",28.5126,28.8294,28.5126,28.8294,750.0],["2020-03-27",29.463,29.463,28.5126,29.1462,2531.0],["2020-03-30",29.3046,29.3046,28.671,28.8294,275.0],["2020-03-31",29.3046,29.463,29.3046,29.3046,288.0],["2020-04-01",29.3046,29.9382,28.671,29.9382,813.0],["2020-04-02",29.9382,29.9382,29.6214,29.9382,175.0],["2020-04-03",29.463,30.7302,28.5126,29.3046,138.0],["2020-04-06",30.7302,31.2054,30.7302,30.8886,1494.0],["2020-04-07",30.7302,30.8886,28.671,29.6214,638.0],["2020-04-08",30.4134,30.4134,30.4134,30.4134,25.0],["2020-04-09",30.5718,30.7302,30.4134,30.7302,38.0],["2020-04-13",29.6214,29.6214,28.8294,28.8294,694.0],["2020-04-14",29.1462,29.3046,28.8294,29.3046,844.0],["2020-04-15",30.8886,30.8886,29.3046,29.463,325.0],["2020-04-16",29.7798,29.7798,28.5126,29.3046,500.0],["2020-04-17",29.3046,29.3046,28.671,28.671,19.0],["2020-04-20",29.1462,30.0966,29.1462,29.7798,963.0],["2020-04-21",29.463,29.463,29.463,29.463,25.0],["2020-04-22",29.6214,29.6214,28.5126,28.5126,394.0],["2020-04-23",28.8294,28.9878,28.0374,28.0374,2094.0],["2020-04-24",28.5126,29.6214,27.7206,27.7206,3694.0],["2020-04-27",27.7206,27.7206,27.7206,27.7206,50.0],["2020-04-28",27.879,29.3046,27.879,28.0374,500.0],["2020-04-29",28.1958,29.6214,28.1958,29.6214,44.0],["2020-04-30",29.6214,30.8886,29.463,30.0966,1844.0],["2020-05-01",29.3046,29.3046,28.3542,28.3542,369.0],["2020-05-04",28.5126,28.8294,28.0374,28.5126,681.0],["2020-05-05",28.5126,28.5126,28.0374,28.5126,144.0],["2020-05-06",28.9878,28.9878,27.7206,28.0374,525.0],["2020-05-07",28.0374,28.0374,26.9285,27.7206,606.0],["2020-05-08",30.8886,30.8886,27.2454,27.7206,663.0],["2020-05-11",28.1958,29.3046,27.7206,28.9878,2869.0],["2020-05-12",28.8294,28.8294,28.3542,28.3542,88.0],["2020-05-13",28.3542,28.3542,27.5622,27.7206,544.0],["2020-05-14",27.7206,28.3542,24.2357,24.5525,3569.0],["2020-05-15",26.9285,27.4038,25.6613,25.8197,181.0],["2020-05-18",25.9781,26.1365,24.5525,26.1365,1231.0],["2020-05-19",26.1365,26.1365,26.1365,26.1365,0.0],["2020-05-20",25.9781,25.9781,25.9781,25.9781,13.0],["2020-05-21",25.0277,26.6117,24.5525,26.6117,169.0],["2020-05-22",26.9285,26.9285,26.6117,26.6117,700.0],["2020-05-26",25.5029,27.7206,24.7109,25.5029,1600.0],["2020-05-27",25.1861,25.6613,25.1861,25.6613,319.0],["2020-05-28",25.3445,25.9781,25.3445,25.9781,200.0],["2020-05-29",25.3445,25.3445,25.3445,25.3445,6.0],["2020-06-01",25.6613,25.9781,25.1861,25.9781,300.0],["2020-06-02",25.9781,26.9285,25.9781,26.9285,238.0],["2020-06-03",26.1365,27.7206,25.3445,26.2949,381.0],["2020-06-04",26.2949,27.7206,25.3445,26.9285,500.0],["2020-06-05",26.6117,26.6117,25.9781,26.1365,794.0],["2020-06-08",25.5029,26.9285,25.5029,26.9285,563.0],["2020-06-09",26.9285,26.9285,26.6117,26.6117,456.0],["2020-06-10",25.9781,27.7206,25.9781,27.7206,525.0],["2020-06-11",28.0374,28.3542,25.8197,27.7206,1606.0],["2020-06-12",27.7206,28.8294,27.7206,27.7206,369.0],["2020-06-15",25.8197,28.3542,25.6613,27.7206,706.0],["2020-06-16",26.2949,27.879,26.2949,26.9285,2100.0],["2020-06-17",28.1958,28.1958,26.9285,27.2453,469.0],["2020-06-18",28.1958,29.6214,27.7206,28.8294,1544.0],["2020-06-19",28.1958,28.5126,28.0374,28.1958,500.0],["2020-06-22",28.3542,28.5126,26.1365,26.1365,1113.0],["2020-06-23",26.1365,28.5126,26.1365,28.3542,569.0],["2020-06-24",26.2949,26.2949,26.2949,26.2949,13.0],["2020-06-25",26.2949,26.2949,26.2949,26.2949,0.0],["2020-06-26",27.7206,29.6214,26.6117,26.9285,538.0],["2020-06-29",26.9285,26.9285,26.9285,26.9285,0.0],["2020-06-30",29.1462,29.1462,26.9285,27.5622,400.0],["2020-07-01",28.671,28.671,28.5126,28.5126,175.0],["2020-07-02",28.5126,28.5126,28.5126,28.5126,0.0],["2020-07-06",27.7206,27.7206,26.6117,26.7701,319.0],["2020-07-07",26.9285,26.9285,26.4533,26.4533,131.0],["2020-07-08",26.7701,27.5622,25.6613,27.4038,1000.0],["2020-07-09",25.9781,26.6117,24.2357,24.2357,1288.0],["2020-07-10",24.2357,25.9781,24.2357,25.8197,281.0],["2020-07-13",24.8693,27.7206,24.2357,25.1861,1763.0],["2020-07-14",25.1861,25.1861,25.1861,25.1861,0.0],["2020-07-15",24.3941,25.3445,24.3941,25.0277,144.0],["2020-07-16",26.9285,26.9285,24.3941,24.5525,888.0],["2020-07-17",24.5525,24.8693,24.5525,24.5525,269.0],["2020-07-20",24.7109,25.1861,24.2357,24.7109,656.0],["2020-07-21",24.2357,24.5525,20.5924,21.5428,6831.0],["2020-07-22",24.8693,24.8693,22.4933,23.4437,2481.0],["2020-07-23",23.6021,23.6021,21.5428,21.7012,2419.0],["2020-07-24",23.4437,23.6021,22.9685,22.9685,1294.0],["2020-07-27",22.8101,23.6021,21.8596,23.6021,806.0],["2020-07-28",23.1269,24.7109,22.6517,24.7109,850.0],["2020-07-29",24.2357,24.2357,24.0773,24.0773,188.0],["2020-07-30",24.3941,24.3941,24.2357,24.3941,319.0],["2020-07-31",24.7109,24.7109,24.5525,24.7109,394.0],["2020-08-03",24.7109,24.7109,24.3941,24.3941,406.0],["2020-08-04",24.2357,24.8693,22.8101,22.9685,1875.0],["2020-08-05",23.9189,24.8693,22.6517,24.2357,1363.0],["2020-08-06",22.8101,24.3941,21.8596,22.1764,4281.0],["2020-08-07",23.6021,24.2357,23.4437,24.0773,463.0],["2020-08-10",24.0773,24.3941,22.9685,24.2357,531.0],["2020-08-11",22.9685,24.8693,22.9685,23.1269,375.0],["2020-08-12",23.9189,25.3445,23.7605,25.3445,694.0],["2020-08-13",25.3445,26.2949,25.3445,25.8197,738.0],["2020-08-14",23.9189,25.3445,23.9189,25.0277,231.0],["2020-08-17",26.1365,26.1365,26.1365,26.1365,50.0],["2020-08-18",26.4533,26.4533,24.8693,26.4533,119.0],["2020-08-19",26.1365,26.9285,25.8197,25.8197,644.0],["2020-08-20",25.5029,28.5126,25.5029,27.2453,800.0],["2020-08-21",27.5622,30.0966,27.5622,29.3046,563.0],["2020-08-24",29.1462,30.0966,27.2453,29.6214,1675.0],["2020-08-25",29.6214,30.7302,29.3046,29.3046,550.0],["2020-08-26",29.9382,29.9382,26.1365,26.6117,325.0],["2020-08-27",26.9285,28.9878,26.9285,27.0869,450.0],["2020-08-28",27.0869,29.3046,27.0869,28.8294,281.0],["2020-08-31",28.671,28.8294,26.9285,26.9285,413.0],["2020-09-01",27.7206,29.1462,26.9285,29.1462,175.0],["2020-09-02",28.5126,28.5126,26.9285,26.9285,825.0],["2020-09-03",26.9285,27.7206,26.9285,27.7206,138.0],["2020-09-04",26.9285,28.1958,26.9285,28.1958,150.0],["2020-09-08",28.1958,29.3046,28.1958,28.9878,281.0],["2020-09-09",28.9878,29.3046,28.9878,28.9878,738.0],["2020-09-10",28.5126,30.255,27.0869,29.3046,1344.0],["2020-09-11",28.5126,29.463,28.5126,29.463,225.0],["2020-09-14",30.4134,30.4134,27.4038,27.7206,1219.0],["2020-09-15",26.9285,29.9382,26.9285,29.9382,150.0],["2020-09-16",30.0966,31.6806,30.0966,31.5222,2581.0],["2020-09-17",31.5222,31.6806,30.8886,30.8886,869.0],["2020-09-18",30.8886,31.047,30.0966,31.047,538.0],["2020-09-21",30.8886,31.047,30.7302,30.7302,131.0],["2020-09-22",31.2054,31.3638,29.9382,29.9382,688.0],["2020-09-23",29.9382,29.9382,28.8294,28.8294,225.0],["2020-09-24",28.8294,29.3046,28.8294,28.8294,144.0],["2020-09-25",28.8294,28.8294,28.8294,28.8294,19.0],["2020-09-28",28.8294,28.8294,28.8294,28.8294,56.0],["2020-09-29",28.671,28.8294,28.5126,28.671,394.0],["2020-09-30",28.9878,28.9878,28.5126,28.5126,69.0],["2020-10-01",28.9878,28.9878,26.1365,26.1365,3913.0],["2020-10-02",28.8294,28.8294,27.2454,28.671,444.0],["2020-10-05",28.671,30.0966,28.5126,30.0966,813.0],["2020-10-06",30.255,31.6806,30.0966,30.5718,506.0],["2020-10-07",31.6806,33.2647,31.5222,31.6806,2338.0],["2020-10-08",31.047,35.6407,31.047,33.2647,5081.0],["2020-10-09",31.9974,34.8487,31.3638,33.2647,2294.0],["2020-10-12",32.4727,32.4727,30.8886,31.5222,10044.0],["2020-10-13",31.3638,31.6806,30.8886,31.6806,1213.0],["2020-10-14",31.047,31.6806,30.8886,30.8886,156.0],["2020-10-15",31.6806,31.6806,31.2054,31.6806,719.0],["2020-10-16",31.6806,31.839,30.7302,31.3638,6619.0],["2020-10-19",31.3638,31.839,31.3638,31.6806,381.0],["2020-10-20",31.3638,31.3638,30.8886,30.8886,19.0],["2020-10-21",31.3638,31.839,31.047,31.2054,325.0],["2020-10-22",31.2054,31.2054,30.0966,30.0966,4419.0],["2020-10-23",29.3046,30.4134,29.3046,30.255,2919.0],["2020-10-26",29.3046,30.4134,29.3046,29.463,3344.0],["2020-10-27",29.463,29.6214,28.5126,28.8294,6213.0],["2020-10-28",28.8294,28.8294,28.5126,28.5126,500.0],["2020-10-29",29.1462,29.463,29.1462,29.463,644.0],["2020-10-30",29.463,29.6214,28.5126,28.5126,363.0],["2020-11-02",31.3638,31.3638,29.1462,29.9382,1369.0],["2020-11-03",29.9382,34.3735,29.7798,32.9479,706.0],["2020-11-04",30.5718,31.2054,29.6214,30.5718,313.0],["2020-11-05",31.5222,31.5222,30.0966,30.0966,794.0],["2020-11-06",29.6214,31.6806,29.6214,30.0966,1125.0],["2020-11-09",29.9382,31.9974,29.9382,30.8886,1638.0],["2020-11-10",30.8886,31.6806,30.8886,30.8886,550.0],["2020-11-11",30.8886,30.8886,30.5718,30.8886,119.0],["2020-11-12",30.8886,31.2054,30.0966,30.7302,2413.0],["2020-11-13",30.0966,31.9974,30.0966,31.9974,506.0],["2020-11-16",33.1063,33.1063,31.5222,32.6311,269.0],["2020-11-17",32.7895,33.2647,32.4727,32.9479,1194.0],["2020-11-18",33.1063,33.2647,32.6311,33.2647,419.0],["2020-11-19",32.9479,34.6903,31.6806,34.6903,469.0],["2020-11-20",34.8487,44.5113,34.6903,37.2248,2463.0],["2020-11-23",39.6008,39.6008,38.3336,38.6504,644.0],["2020-11-24",40.3928,43.4025,38.6504,41.1848,3856.0],["2020-11-25",42.7689,42.7689,39.6008,42.1353,1900.0],["2020-11-27",41.9768,45.7785,41.1848,43.0857,6494.0],["2020-11-30",44.0361,44.0361,41.1848,42.7689,8613.0],["2020-12-01",10.8902,11.4842,10.6922,11.3654,20875.0],["2020-12-02",11.4446,11.5634,11.405,11.5634,4025.0],["2020-12-03",11.3654,11.5634,11.3654,11.5634,2975.0],["2020-12-04",11.801,11.8802,11.3654,11.6822,14400.0],["2020-12-07",2.9206,2.9206,2.9206,2.9206,0.0],["2020-12-08",11.8802,11.8802,11.6822,11.6822,600.0],["2020-12-09",11.6822,11.8802,11.6822,11.8802,700.0],["2020-12-10",11.8802,12.3752,11.8802,12.1772,3000.0],["2020-12-11",12.1772,12.2267,12.1277,12.1277,2400.0],["2020-12-14",12.1277,16.2957,11.3357,13.6128,6900.0],["2020-12-15",13.6128,14.0286,12.0287,12.9693,5600.0],["2020-12-16",13.6128,13.6128,13.3653,13.3653,6600.0],["2020-12-17",13.3653,13.6128,13.3653,13.5633,6800.0],["2020-12-18",13.5633,13.7118,13.5633,13.5633,2500.0],["2020-12-21",13.5633,13.6128,13.5633,13.593,1100.0],["2020-12-22",13.593,13.593,13.3653,13.3653,5400.0],["2020-12-23",13.3653,13.4742,13.3653,13.3653,27900.0],["2020-12-24",13.3653,13.8405,13.1673,13.3653,18000.0],["2020-12-28",13.3653,13.5633,12.8703,13.5633,48000.0],["2020-12-29",13.8603,14.0583,12.4743,13.6128,26000.0],["2020-12-30",13.8603,14.1078,13.5435,14.1078,6000.0],["2020-12-31",13.3653,13.8603,12.1772,13.8603,4900.0],["2021-01-04",13.8603,13.8603,13.6623,13.6623,1000.0],["2021-01-05",13.6623,13.6623,12.6723,13.4148,1400.0],["2021-01-06",13.4148,13.5633,12.4248,13.5633,2900.0],["2021-01-07",12.4248,13.6128,12.4248,13.3653,2200.0],["2021-01-08",13.1673,13.3653,13.1673,13.3653,600.0],["2021-01-11",11.9099,13.3653,7.9499,12.3752,4200.0],["2021-01-12",12.2267,13.8603,12.2267,12.9198,7700.0],["2021-01-13",11.8802,13.3455,11.8802,13.0188,7300.0],["2021-01-14",13.0188,13.3653,12.8703,13.0881,45500.0],["2021-01-15",12.0287,13.1178,12.0287,13.1178,4100.0],["2021-01-19",13.1178,13.9098,13.1178,13.6128,13600.0],["2021-01-20",13.3653,13.5633,13.3653,13.3653,2900.0],["2021-01-21",13.4643,13.6623,12.6624,13.4643,2400.0],["2021-01-22",12.6228,12.6228,12.6228,12.6228,300.0],["2021-01-25",12.6228,13.8603,12.3752,13.6128,4600.0],["2021-01-26",13.593,13.8603,13.593,13.6623,1200.0],["2021-01-27",13.6623,14.8503,12.3753,13.8603,7700.0],["2021-01-28",12.7515,14.2068,12.7515,14.2068,1600.0],["2021-01-29",13.3653,13.6623,13.3158,13.6623,1400.0],["2021-02-01",13.5633,14.2068,13.3257,13.3257,2400.0],["2021-02-02",13.8108,13.8603,13.3158,13.8108,800.0],["2021-02-03",13.8603,14.8107,13.7316,13.7316,4900.0],["2021-02-04",14.0583,14.3553,13.3158,14.3553,3100.0],["2021-02-05",14.484,14.6028,13.8603,14.2662,1400.0],["2021-02-08",14.6028,14.6028,13.89,14.3553,5800.0],["2021-02-09",14.0385,14.8503,13.4643,14.0385,5300.0],["2021-02-10",13.6623,14.6028,13.5633,14.5533,7300.0],["2021-02-11",14.3058,14.3553,13.593,13.89,6500.0],["2021-02-12",13.8603,14.2068,13.6722,13.9395,3100.0],["2021-02-16",13.9494,14.2068,13.9395,14.0781,2300.0],["2021-02-17",14.0781,14.088,13.4643,14.088,1300.0],["2021-02-18",14.0781,14.0781,12.6723,12.8703,28700.0],["2021-02-19",13.3158,14.4543,13.3158,14.1078,8400.0],["2021-02-22",13.7613,14.0583,13.7613,14.0088,3400.0],["2021-02-23",13.8702,14.2563,13.8702,14.1078,1500.0],["2021-02-24",14.2563,14.2563,14.1078,14.1276,1100.0],["2021-02-25",14.0286,14.1573,12.9693,13.7613,4600.0],["2021-02-26",13.989,14.0484,13.7613,14.0385,2200.0],["2021-03-01",13.8999,14.0385,13.8999,13.9593,5900.0],["2021-03-02",13.8603,13.8603,13.8207,13.8207,1900.0],["2021-03-03",13.7613,13.9593,13.4643,13.6623,5900.0],["2021-03-04",13.6623,13.8108,13.3653,13.8108,6200.0],["2021-03-05",13.7118,14.0583,13.3653,14.0583,15300.0],["2021-03-08",14.0979,14.2563,14.0979,14.2563,1300.0],["2021-03-09",13.3653,14.8503,13.3653,13.5633,10200.0],["2021-03-10",13.5633,13.6623,13.5633,13.6623,2300.0],["2021-03-11",13.5633,13.6722,13.4643,13.6722,1400.0],["2021-03-12",13.4643,13.6722,13.3653,13.3653,3900.0],["2021-03-15",13.4148,13.6128,13.4148,13.6128,2000.0],["2021-03-16",13.5138,13.5138,13.5138,13.5138,500.0],["2021-03-17",13.6128,13.6128,13.3158,13.4445,2700.0],["2021-03-18",13.3752,14.6226,13.3653,13.3653,9100.0],["2021-03-19",13.3653,14.5533,13.3653,14.3553,3200.0],["2021-03-22",13.8603,14.5533,13.4643,14.5533,7500.0],["2021-03-23",13.8603,14.2761,13.8603,13.8603,4000.0],["2021-03-24",14.2563,14.583,13.1178,13.6128,5100.0],["2021-03-25",13.7415,14.3553,12.8802,13.8108,2900.0],["2021-03-26",14.3553,14.3553,12.9693,12.9693,800.0],["2021-03-29",13.8603,13.8603,12.9693,13.1178,6700.0],["2021-03-30",12.9,13.8504,12.8703,13.2168,10900.0],["2021-03-31",13.3653,13.3653,13.3653,13.3653,200.0],["2021-04-01",13.1475,13.8603,13.1178,13.7613,2200.0],["2021-04-05",13.6623,14.0583,13.6623,14.0583,10100.0],["2021-04-06",13.989,14.5533,13.8108,14.5533,5700.0],["2021-04-07",14.5533,14.583,12.5733,13.7118,6300.0],["2021-04-08",13.8108,13.8108,13.6623,13.7613,2000.0],["2021-04-09",13.8108,14.7315,13.8108,14.1078,3600.0],["2021-04-12",14.7315,14.7315,14.2365,14.2365,4400.0],["2021-04-13",13.9296,14.6028,13.9296,14.3553,3500.0],["2021-04-14",14.7315,15.2364,13.7019,14.9691,19200.0],["2021-04-15",14.682,15.2463,14.682,14.7018,7100.0],["2021-04-16",14.3751,15.6423,14.3751,15.5037,3400.0],["2021-04-19",15.2166,15.2166,13.8603,14.5533,5600.0],["2021-04-20",13.9989,15.5136,13.8801,15.4443,4300.0],["2021-04-21",15.3552,15.3552,14.2266,14.8602,1600.0],["2021-04-22",14.0385,15.5928,14.0088,15.1077,2900.0],["2021-04-23",14.4147,15.2661,14.4147,14.9196,1600.0],["2021-04-26",14.9889,15.5829,14.9889,15.0087,3900.0],["2021-04-27",14.9196,15.2166,14.9196,14.9988,800.0],["2021-04-28",15.276,15.4938,14.88,15.4443,4300.0],["2021-04-29",14.8503,15.3453,14.1672,15.3453,8700.0],["2021-04-30",14.8503,14.8503,13.4445,13.4445,12000.0],["2021-05-03",13.4445,13.4445,13.4445,13.4445,400.0],["2021-05-04",13.9197,14.781,13.8603,14.781,9000.0],["2021-05-05",14.7909,14.8503,13.8603,14.7018,2000.0],["2021-05-06",15.0978,15.0978,14.0088,14.0088,1600.0],["2021-05-07",14.7216,14.7513,13.7217,13.7217,2200.0],["2021-05-10",13.9395,13.9395,13.9395,13.9395,500.0],["2021-05-11",14.0088,14.1078,13.8603,14.0484,1700.0],["2021-05-12",14.0484,14.0484,14.0484,14.0484,0.0],["2021-05-13",13.9989,13.9989,13.5633,13.8405,4000.0],["2021-05-14",14.3553,14.3553,13.8009,13.8009,800.0],["2021-05-17",13.8306,13.8306,13.5633,13.5633,900.0],["2021-05-18",13.7118,13.7712,12.8703,13.3158,7200.0],["2021-05-19",13.1277,15.3453,12.8703,15.3453,17200.0],["2021-05-20",14.484,14.8404,13.6623,14.3058,11000.0],["2021-05-21",13.3455,14.3553,13.3455,14.3454,5600.0],["2021-05-24",13.4742,14.4642,13.4742,13.7019,3500.0],["2021-05-25",13.7514,14.6028,13.7514,14.1771,2400.0],["2021-05-26",14.3553,14.3553,14.3553,14.3553,2600.0],["2021-05-27",14.5236,14.5236,14.5236,14.5236,900.0],["2021-05-28",14.8503,14.8503,13.89,14.7612,2900.0],["2021-06-01",14.3553,14.8404,14.3157,14.6919,2900.0],["2021-06-02",14.7216,14.7216,13.9791,14.6424,1800.0],["2021-06-03",14.5929,14.8503,14.4147,14.4147,6500.0],["2021-06-04",14.5533,15.3255,14.2959,15.3255,5000.0],["2021-06-07",14.8503,14.8503,14.2563,14.7513,4400.0],["2021-06-08",14.1276,15.0978,14.1276,14.8503,3300.0],["2021-06-09",14.3652,14.682,14.3157,14.3157,2600.0],["2021-06-10",14.5236,14.7018,14.5236,14.7018,1700.0],["2021-06-11",14.0286,15.0978,14.0286,15.0978,6400.0],["2021-06-14",15.0978,16.1076,14.5137,15.8898,21600.0],["2021-06-15",14.88,15.9195,14.6226,15.8403,22500.0],["2021-06-16",15.1077,16.3353,14.484,14.484,31800.0],["2021-06-17",15.0483,15.7314,14.7513,15.0483,29600.0],["2021-06-18",15.3453,15.771,14.286,14.3355,66200.0],["2021-06-21",15.0978,15.6621,14.8503,15.078,19600.0],["2021-06-22",15.771,15.8007,14.3553,14.781,20600.0],["2021-06-23",14.9097,15.0978,14.6721,14.9691,4600.0],["2021-06-24",15.0285,15.3453,14.8503,15.2859,6800.0],["2021-06-25",15.1176,15.3948,14.3553,15.3948,14900.0],["2021-06-28",15.3552,15.5928,14.0781,14.979,4600.0],["2021-06-29",14.7612,14.7612,14.6226,14.6226,600.0],["2021-06-30",15.0681,15.8403,14.6028,15.3156,7300.0],["2021-07-01",15.3057,15.3057,15.078,15.0978,2000.0],["2021-07-02",14.9691,15.2958,14.5533,15.2958,2300.0],["2021-07-06",15.3453,15.3453,14.8503,14.8503,2400.0],["2021-07-07",15.2958,15.7611,14.9097,15.5037,4800.0],["2021-07-08",15.2562,15.4641,15.2067,15.2067,1600.0],["2021-07-09",15.2661,15.2661,15.2067,15.2166,900.0],["2021-07-12",14.9295,15.3453,14.9295,15.3453,1200.0],["2021-07-13",15.3453,15.3453,15.1077,15.3057,1100.0],["2021-07-14",15.3057,15.3057,15.3057,15.3057,200.0],["2021-07-15",14.9988,15.2463,14.8503,15.2463,2000.0],["2021-07-16",15.3453,15.3453,15.2463,15.3453,2300.0],["2021-07-19",14.88,15.177,14.88,14.9493,2800.0],["2021-07-20",14.9988,15.0483,14.8503,14.8503,3100.0],["2021-07-21",15.0483,15.3453,14.7909,14.8107,3500.0],["2021-07-22",15.0978,15.3057,15.0879,15.1473,2000.0],["2021-07-23",14.8503,15.1473,14.8503,14.88,3100.0],["2021-07-26",15.45,15.5,15.2,15.3,2900.0],["2021-07-27",15.2,15.25,14.84,14.84,5900.0],["2021-07-28",14.8,15.05,14.8,15.05,1000.0],["2021-07-29",15.15,15.15,15.15,15.15,900.0],["2021-07-30",14.78,14.78,14.34,14.34,800.0],["2021-08-02",15.0,15.0,14.4,14.88,3600.0],["2021-08-03",14.88,14.88,14.43,14.85,2200.0],["2021-08-04",14.72,14.85,14.72,14.85,1700.0],["2021-08-05",14.2,14.54,14.2,14.54,4300.0],["2021-08-06",14.52,14.52,14.02,14.5,2700.0],["2021-08-09",14.22,14.43,13.36,14.05,900.0],["2021-08-10",14.0,14.0,13.85,13.85,500.0],["2021-08-11",13.69,14.46,13.69,14.25,15200.0],["2021-08-12",14.24,14.3,13.67,14.3,8300.0],["2021-08-13",14.3,14.3,13.69,13.69,900.0],["2021-08-16",13.6,13.91,13.22,13.8,7000.0],["2021-08-17",13.84,14.0,13.24,14.0,3500.0],["2021-08-18",13.84,14.0,13.17,13.75,2600.0],["2021-08-19",13.5,13.74,13.22,13.7,1500.0],["2021-08-20",13.7,13.7,13.7,13.7,0.0],["2021-08-23",13.5,13.5,13.3,13.44,3300.0],["2021-08-24",13.4,13.4,13.35,13.35,1600.0],["2021-08-25",13.13,13.13,13.13,13.13,500.0],["2021-08-26",13.5,13.5,13.5,13.5,600.0],["2021-08-27",13.46,13.48,13.21,13.21,1100.0],["2021-08-30",13.39,13.39,13.2,13.2,1200.0],["2021-08-31",13.34,13.34,13.2,13.2,1100.0],["2021-09-01",13.5,13.5,13.5,13.5,400.0],["2021-09-02",13.32,13.32,13.18,13.18,600.0],["2021-09-03",12.46,12.65,12.35,12.54,1900.0],["2021-09-07",12.73,13.1,12.5,12.58,2800.0],["2021-09-08",12.35,12.59,12.17,12.47,3700.0],["2021-09-09",11.93,11.93,11.86,11.86,5100.0],["2021-09-10",11.35,12.0,11.0,12.0,4900.0],["2021-09-13",11.67,13.25,10.9,13.25,5300.0],["2021-09-14",13.25,13.25,11.66,12.62,2600.0],["2021-09-15",12.75,13.5,12.14,13.5,8800.0],["2021-09-16",13.5,14.0,12.68,14.0,11900.0],["2021-09-17",13.8,14.28,13.61,14.28,4800.0],["2021-09-20",13.77,14.0,13.3,14.0,2200.0],["2021-09-21",13.06,13.82,13.06,13.82,4500.0],["2021-09-22",13.77,13.9,12.73,13.55,13400.0],["2021-09-23",13.71,13.85,13.36,13.85,5400.0],["2021-09-24",13.25,14.25,13.0,14.05,6400.0],["2021-09-27",13.51,14.0,13.45,13.89,12000.0],["2021-09-28",13.72,13.75,13.0,13.5,5600.0],["2021-09-29",13.45,13.5,13.45,13.5,2200.0],["2021-09-30",13.0,13.52,13.0,13.5,6100.0],["2021-10-01",13.13,13.85,12.16,13.35,20200.0],["2021-10-04",13.51,13.54,13.25,13.25,800.0],["2021-10-05",13.25,13.25,13.25,13.25,1100.0],["2021-10-06",13.45,13.7,13.32,13.32,7500.0],["2021-10-07",13.25,13.66,13.03,13.66,2000.0],["2021-10-08",13.71,13.71,13.41,13.48,500.0],["2021-10-11",13.48,13.5,12.86,13.11,1800.0],["2021-10-12",13.0,13.5,13.0,13.1,4100.0],["2021-10-13",13.15,13.15,13.15,13.15,700.0],["2021-10-14",13.25,13.4,13.25,13.4,1600.0],["2021-10-15",13.3,13.3,12.8,13.16,1700.0],["2021-10-18",13.16,13.16,13.16,13.16,0.0],["2021-10-19",13.06,13.56,12.58,13.0,23200.0],["2021-10-20",13.35,13.5,12.52,12.52,4500.0],["2021-10-21",12.92,12.95,12.92,12.95,400.0],["2021-10-22",12.9,13.03,12.75,12.75,1800.0],["2021-10-25",12.75,12.96,12.61,12.71,2600.0],["2021-10-26",12.6,13.0,12.6,12.75,3500.0],["2021-10-27",12.75,12.75,12.75,12.75,1100.0],["2021-10-28",12.65,12.73,12.5,12.5,2700.0],["2021-10-29",12.52,12.77,11.71,11.71,4300.0],["2021-11-01",11.89,12.8,11.66,12.34,7400.0],["2021-11-02",12.44,12.51,12.01,12.39,5800.0],["2021-11-03",12.42,12.8,12.08,12.75,11600.0],["2021-11-04",12.85,12.85,11.37,11.56,8000.0],["2021-11-05",11.65,11.75,11.32,11.7,4200.0],["2021-11-08",11.29,11.29,10.83,10.95,3200.0],["2021-11-09",11.0,11.01,9.81,9.99,35500.0],["2021-11-10",10.95,12.04,10.68,11.45,5600.0],["2021-11-11",11.42,11.42,11.42,11.42,1100.0],["2021-11-12",11.56,11.85,11.12,11.61,8600.0],["2021-11-15",11.33,11.48,11.26,11.48,3900.0],["2021-11-16",11.42,12.03,11.25,11.29,3600.0],["2021-11-17",11.65,15.0,11.14,14.6,239700.0],["2021-11-18",14.99,15.0,14.0,14.43,55900.0],["2021-11-19",15.0,15.5,14.4,14.5,35000.0],["2021-11-22",15.0,15.2,14.75,15.0,17300.0],["2021-11-23",15.24,15.24,14.72,15.06,16000.0],["2021-11-24",15.08,15.25,14.95,15.24,9500.0],["2021-11-26",15.25,15.32,15.12,15.23,7300.0],["2021-11-29",15.5,15.5,15.11,15.47,12200.0],["2021-11-30",15.5,15.5,15.35,15.37,10100.0],["2021-12-01",15.5,15.94,15.25,15.53,13800.0],["2021-12-02",15.55,15.89,15.5,15.79,8400.0],["2021-12-03",15.35,15.5,15.2,15.35,7200.0],["2021-12-06",15.35,15.45,15.35,15.36,3900.0],["2021-12-07",15.5,15.5,15.48,15.5,2300.0],["2021-12-08",15.5,15.5,15.46,15.48,2900.0],["2021-12-09",15.45,15.5,15.3,15.3,3700.0],["2021-12-10",15.4,15.43,15.35,15.43,4600.0],["2021-12-13",15.5,15.5,14.71,14.71,10700.0],["2021-12-14",14.87,14.87,14.65,14.65,3200.0],["2021-12-15",15.47,15.57,14.69,15.57,12300.0],["2021-12-16",14.98,15.57,14.5,15.57,29200.0],["2021-12-17",14.73,15.47,14.6,15.47,19100.0],["2021-12-20",15.0,15.1,15.0,15.07,1400.0],["2021-12-21",15.4,15.4,15.06,15.23,3000.0],["2021-12-22",15.06,15.2,15.06,15.2,1800.0],["2021-12-23",15.0,15.0,14.8,14.8,6000.0],["2021-12-27",14.9,15.0,14.9,14.97,2500.0],["2021-12-28",14.89,15.31,14.87,15.31,4100.0],["2021-12-29",15.23,15.25,15.05,15.05,1400.0],["2021-12-30",14.91,15.23,14.68,15.16,2700.0],["2021-12-31",14.71,15.25,14.11,14.51,30700.0],["2022-01-03",14.57,14.88,14.57,14.88,1000.0],["2022-01-04",14.95,14.95,14.55,14.6,2000.0],["2022-01-05",14.74,14.94,14.37,14.42,2200.0],["2022-01-06",14.49,14.95,14.49,14.95,800.0],["2022-01-07",14.91,14.91,14.39,14.9,1800.0],["2022-01-10",14.74,15.2,14.31,15.2,19200.0],["2022-01-11",15.7,15.7,15.45,15.61,6400.0],["2022-01-12",15.69,15.69,15.52,15.68,5100.0],["2022-01-13",15.7,15.75,15.28,15.28,4300.0],["2022-01-14",15.03,15.7,14.95,15.3,7000.0],["2022-01-18",15.3,15.3,14.95,15.19,5000.0],["2022-01-19",15.2,15.2,15.06,15.15,1100.0],["2022-01-20",15.2,15.2,13.7,13.7,11100.0],["2022-01-21",13.9,14.95,13.9,14.1,8200.0],["2022-01-24",13.9,13.97,13.6,13.84,2900.0],["2022-01-25",13.84,13.98,13.84,13.98,2200.0],["2022-01-26",13.8,13.89,13.61,13.61,4800.0],["2022-01-27",13.65,13.65,12.4,13.09,14100.0],["2022-01-28",12.56,13.78,12.0,12.34,8500.0],["2022-01-31",12.61,12.61,11.32,11.66,17300.0],["2022-02-01",12.39,12.39,12.09,12.36,4100.0],["2022-02-02",12.84,13.19,11.68,12.06,69200.0],["2022-02-03",12.54,12.54,11.52,12.52,8300.0],["2022-02-04",12.5,13.0,12.13,12.87,7200.0],["2022-02-07",12.87,13.45,12.31,13.45,7200.0],["2022-02-08",13.09,13.09,12.16,12.85,5600.0],["2022-02-09",12.86,13.45,12.86,13.0,3700.0],["2022-02-10",12.66,13.25,12.31,13.25,4600.0],["2022-02-11",13.0,13.18,12.25,12.5,3400.0],["2022-02-14",12.44,13.23,12.26,13.17,2300.0],["2022-02-15",12.91,12.91,12.01,12.45,11300.0],["2022-02-16",12.38,12.51,12.2,12.3,5400.0],["2022-02-17",12.15,12.25,11.76,11.76,4200.0],["2022-02-18",12.0,12.19,11.1,11.1,5300.0],["2022-02-22",11.5,12.43,11.16,11.5,7100.0],["2022-02-23",12.3,12.3,11.61,11.71,4600.0],["2022-02-24",10.92,11.16,8.43,10.87,25300.0],["2022-02-25",10.78,13.39,10.78,13.22,16600.0],["2022-02-28",13.39,13.97,12.67,13.26,12500.0],["2022-03-01",13.4,13.5,12.64,13.01,16200.0],["2022-03-02",12.85,13.1,12.85,12.98,4400.0],["2022-03-03",13.1,13.1,12.2,12.81,11500.0],["2022-03-04",12.45,12.85,12.43,12.85,4200.0],["2022-03-07",12.56,13.0,12.3,12.3,6400.0],["2022-03-08",12.34,12.51,11.91,12.13,6200.0],["2022-03-09",12.33,12.5,11.97,11.97,6300.0],["2022-03-10",12.93,12.93,11.24,11.77,11400.0],["2022-03-11",11.98,11.99,11.74,11.75,4000.0],["2022-03-14",11.75,11.75,11.25,11.3,2200.0],["2022-03-15",11.52,11.75,11.26,11.26,9700.0],["2022-03-16",11.28,11.74,11.28,11.63,3800.0],["2022-03-17",11.61,12.63,11.24,11.68,24000.0],["2022-03-18",11.7,11.9,11.7,11.9,19300.0],["2022-03-21",12.38,12.5,12.02,12.35,9200.0],["2022-03-22",12.0,12.09,11.81,12.05,9300.0],["2022-03-23",11.74,11.74,11.74,11.74,600.0],["2022-03-24",12.25,12.49,11.3,11.32,14200.0],["2022-03-25",11.8,11.94,11.24,11.56,2300.0],["2022-03-28",11.49,11.93,11.01,11.15,11000.0],["2022-03-29",11.07,11.88,11.07,11.47,1300.0],["2022-03-30",11.4,11.94,11.0,11.94,15900.0],["2022-03-31",11.6,11.6,11.27,11.45,4300.0],["2022-04-01",11.32,11.32,11.06,11.06,1900.0],["2022-04-04",11.32,11.32,10.8,10.97,7200.0],["2022-04-05",10.5,11.0,10.5,10.96,2800.0],["2022-04-06",10.29,11.16,10.0,10.7,10400.0],["2022-04-07",10.48,11.1,10.03,11.1,3600.0],["2022-04-08",10.43,11.31,10.43,11.31,800.0],["2022-04-11",10.98,10.98,10.4,10.69,2300.0],["2022-04-12",10.5,10.58,10.5,10.58,1100.0],["2022-04-13",10.6,10.91,10.03,10.15,17500.0],["2022-04-14",10.02,10.25,9.8,10.01,6900.0],["2022-04-18",10.12,10.25,10.02,10.03,6400.0],["2022-04-19",10.28,10.28,10.02,10.02,8600.0],["2022-04-20",9.64,10.15,9.64,9.96,3700.0],["2022-04-21",9.71,10.3,9.71,9.95,5200.0],["2022-04-22",10.05,10.15,9.96,10.14,5000.0],["2022-04-25",10.04,10.28,9.84,10.28,3200.0],["2022-04-26",10.3,10.3,9.7,9.85,6300.0],["2022-04-27",10.0,10.3,9.71,9.72,3700.0],["2022-04-28",9.6,10.09,9.6,9.68,2500.0],["2022-04-29",9.65,9.86,9.62,9.62,3400.0],["2022-05-02",9.64,10.3,9.64,9.81,4600.0],["2022-05-03",9.9,10.09,9.69,9.69,2900.0],["2022-05-04",9.76,10.3,9.71,10.09,1700.0],["2022-05-05",10.18,10.2,9.82,9.88,2000.0],["2022-05-06",9.97,10.25,9.85,9.86,2800.0],["2022-05-09",9.91,10.6,9.88,10.24,4400.0],["2022-05-10",10.19,10.19,9.88,9.89,2700.0],["2022-05-11",9.92,10.4,9.92,9.92,2000.0],["2022-05-12",10.26,11.12,10.1,10.9,8500.0],["2022-05-13",10.9,11.26,10.8,11.03,3800.0],["2022-05-16",11.03,11.8,11.03,11.8,3500.0],["2022-05-17",11.68,11.92,11.55,11.92,900.0],["2022-05-18",11.77,11.77,11.77,11.77,500.0],["2022-05-19",11.12,11.92,11.11,11.55,4500.0],["2022-05-20",11.31,11.53,10.67,10.67,9000.0],["2022-05-23",11.36,11.36,11.04,11.04,1700.0],["2022-05-24",10.54,10.98,10.29,10.71,7300.0],["2022-05-25",10.0,10.69,10.0,10.1,18700.0],["2022-05-26",10.09,10.92,10.09,10.43,4500.0],["2022-05-27",10.28,10.7,10.1,10.1,7400.0],["2022-05-31",10.0,10.37,10.0,10.21,3900.0],["2022-06-01",10.35,10.5,10.21,10.21,4000.0],["2022-06-02",10.21,10.47,9.96,10.13,11100.0],["2022-06-03",9.95,10.47,9.95,10.39,6600.0],["2022-06-06",10.36,10.43,9.95,10.13,12200.0],["2022-06-07",10.03,10.39,10.02,10.2,3400.0],["2022-06-08",9.68,10.54,9.68,10.35,17700.0],["2022-06-09",10.01,10.83,10.01,10.6,3100.0],["2022-06-10",10.72,11.25,10.57,11.0,4700.0],["2022-06-13",10.94,10.94,10.66,10.75,4000.0],["2022-06-14",10.75,11.3,10.74,10.99,7000.0],["2022-06-15",11.3,11.85,11.03,11.03,9700.0],["2022-06-16",10.84,11.2,10.15,11.18,9700.0],["2022-06-17",11.35,11.95,10.61,11.95,10800.0],["2022-06-21",11.79,12.42,11.79,12.22,3000.0],["2022-06-22",12.2,12.5,11.9,11.93,5200.0],["2022-06-23",12.0,12.5,11.87,11.87,4500.0],["2022-06-24",11.71,12.37,11.27,12.05,3600.0],["2022-06-27",12.4,12.5,12.12,12.2,3200.0],["2022-06-28",12.2,12.2,11.9,12.15,5300.0],["2022-06-29",12.0,12.0,11.2,11.2,2900.0],["2022-06-30",12.32,12.5,10.31,10.8,33600.0],["2022-07-01",11.21,11.21,10.6,10.79,7000.0],["2022-07-05",10.3,10.45,9.6,9.87,40000.0],["2022-07-06",9.92,10.16,9.55,9.59,14400.0],["2022-07-07",9.6,10.79,9.6,10.34,7600.0],["2022-07-08",10.27,10.27,10.27,10.27,500.0],["2022-07-11",10.18,10.4,10.0,10.34,3800.0],["2022-07-12",10.0,10.15,10.0,10.06,3900.0],["2022-07-13",9.9,10.7,9.88,10.21,2700.0],["2022-07-14",10.38,10.95,10.1,10.83,3200.0],["2022-07-15",10.0,11.99,10.0,11.7,5800.0],["2022-07-18",11.41,11.74,10.62,11.02,14800.0],["2022-07-19",10.66,11.0,10.14,11.0,10200.0],["2022-07-20",10.7,11.32,10.37,10.89,10400.0],["2022-07-21",10.8,11.4,10.8,11.38,5600.0],["2022-07-22",11.23,11.3,10.45,10.45,5200.0],["2022-07-25",10.69,11.07,10.35,10.43,12200.0],["2022-07-26",10.4,10.94,10.38,10.83,13200.0],["2022-07-27",10.94,11.49,10.94,11.04,2000.0],["2022-07-28",10.5,11.15,10.5,10.9,3000.0],["2022-07-29",10.68,10.68,10.68,10.68,1600.0],["2022-08-01",10.9,11.4,10.74,11.4,5800.0],["2022-08-02",11.4,11.4,11.01,11.01,2700.0],["2022-08-03",11.24,11.35,10.74,11.35,8400.0],["2022-08-04",11.29,11.29,10.85,11.15,1400.0],["2022-08-05",11.3,11.55,10.9,10.9,2600.0],["2022-08-08",10.9,11.66,10.9,11.22,2700.0],["2022-08-09",11.01,11.4,11.0,11.4,2000.0],["2022-08-10",11.45,11.59,11.35,11.57,3600.0],["2022-08-11",11.65,12.0,11.29,11.29,7700.0],["2022-08-12",11.65,11.92,11.6,11.8,5100.0],["2022-08-15",11.53,11.83,11.3,11.5,8800.0],["2022-08-16",11.5,11.5,11.25,11.4,8200.0],["2022-08-17",11.28,11.55,11.0,11.01,14100.0],["2022-08-18",11.1,11.36,10.49,10.52,17600.0],["2022-08-19",10.31,11.39,10.31,11.08,7200.0],["2022-08-22",11.25,11.4,9.97,10.26,17400.0],["2022-08-23",10.39,10.57,10.0,10.39,14800.0],["2022-08-24",9.91,10.63,9.79,10.63,16200.0],["2022-08-25",10.5,10.63,10.31,10.5,6400.0],["2022-08-26",10.77,11.0,10.2,10.49,12300.0],["2022-08-29",10.43,11.04,10.33,10.51,4700.0],["2022-08-30",10.65,11.1,10.5,11.1,16000.0],["2022-08-31",11.0,11.0,10.6,10.75,2700.0],["2022-09-01",10.58,11.0,10.41,10.58,6900.0],["2022-09-02",10.51,10.9,10.22,10.22,4000.0],["2022-09-06",10.01,10.17,9.68,10.0,15100.0],["2022-09-07",10.2,10.5,10.2,10.35,7700.0],["2022-09-08",10.45,10.5,10.23,10.3,4900.0],["2022-09-09",10.4,10.48,10.3,10.3,5800.0],["2022-09-12",10.3,10.4,9.8,9.9,15500.0],["2022-09-13",9.95,10.4,9.7,10.2,14300.0],["2022-09-14",10.18,10.3,9.8,10.01,5000.0],["2022-09-15",10.23,10.23,10.23,10.23,700.0],["2022-09-16",10.02,10.3,9.68,9.68,9200.0],["2022-09-19",9.73,9.8,9.52,9.75,5200.0],["2022-09-20",9.71,10.0,9.29,9.63,5600.0],["2022-09-21",9.63,9.97,9.57,9.57,1100.0],["2022-09-22",9.6,9.61,9.26,9.26,4500.0],["2022-09-23",8.91,8.95,8.51,8.65,15500.0],["2022-09-26",8.65,8.9,8.51,8.65,12800.0],["2022-09-27",8.79,9.31,8.75,9.11,13100.0],["2022-09-28",8.86,9.68,8.56,9.35,14100.0],["2022-09-29",9.5,10.0,9.5,9.51,4700.0],["2022-09-30",9.92,9.95,9.28,9.61,4800.0],["2022-10-03",9.71,10.3,9.71,10.06,8000.0],["2022-10-04",10.21,10.25,9.93,10.1,5300.0],["2022-10-05",10.05,10.4,10.0,10.07,4300.0],["2022-10-06",10.4,10.7,10.4,10.65,5400.0],["2022-10-07",10.6,10.97,10.09,10.79,14300.0],["2022-10-10",10.79,11.2,10.79,11.2,4500.0],["2022-10-11",11.1,11.36,10.7,11.26,13900.0],["2022-10-12",11.24,11.88,11.15,11.53,12800.0],["2022-10-13",11.32,11.88,11.32,11.59,8800.0],["2022-10-14",11.65,11.79,11.04,11.53,16100.0],["2022-10-17",11.52,11.76,11.38,11.76,2300.0],["2022-10-18",11.74,12.65,11.59,11.59,10600.0],["2022-10-19",11.83,12.03,11.55,11.55,20300.0],["2022-10-20",12.03,12.03,11.11,11.45,9300.0],["2022-10-21",11.57,11.57,10.95,11.25,10500.0],["2022-10-24",11.11,11.13,10.28,10.65,12100.0],["2022-10-25",10.99,11.0,10.27,10.6,22700.0],["2022-10-26",10.5,10.8,10.4,10.5,14800.0],["2022-10-27",10.47,10.72,10.44,10.7,4300.0],["2022-10-28",10.83,10.98,10.83,10.98,1100.0],["2022-10-31",10.98,11.6,10.95,11.18,10900.0],["2022-11-01",11.2,11.69,10.66,10.97,5100.0],["2022-11-02",10.97,12.0,10.97,11.74,9400.0],["2022-11-03",11.49,12.0,11.49,11.94,6400.0],["2022-11-04",11.9,12.23,11.58,11.58,13800.0],["2022-11-07",11.7,12.0,11.61,11.73,3500.0],["2022-11-08",11.73,11.73,11.73,11.73,0.0],["2022-11-09",11.71,11.76,11.65,11.65,7200.0],["2022-11-10",11.95,12.0,11.95,12.0,800.0],["2022-11-11",11.99,12.05,11.23,11.68,5500.0],["2022-11-14",11.42,11.42,10.7,11.08,1800.0],["2022-11-15",11.0,11.44,10.57,11.09,10300.0],["2022-11-16",10.98,11.36,10.96,11.25,10100.0],["2022-11-17",10.99,11.44,10.99,11.32,4900.0],["2022-11-18",11.34,13.8,11.05,13.3,123200.0],["2022-11-21",14.38,14.38,13.39,14.3,49900.0],["2022-11-22",14.0,14.26,13.6,14.1,26900.0],["2022-11-23",14.29,14.53,13.5,14.4,20300.0],["2022-11-25",14.37,14.91,13.89,14.12,5900.0],["2022-11-28",14.15,14.16,13.74,13.85,24000.0],["2022-11-29",13.8,14.05,13.62,13.87,12000.0],["2022-11-30",14.16,14.5,13.87,14.49,16200.0],["2022-12-01",14.47,14.65,14.1,14.56,8400.0],["2022-12-02",14.4,14.6,14.23,14.6,5400.0],["2022-12-05",14.32,14.5,13.75,14.4,3900.0],["2022-12-06",14.16,14.3,13.86,14.1,5400.0],["2022-12-07",14.1,14.29,13.56,13.96,14100.0],["2022-12-08",13.71,14.0,13.51,13.95,7200.0],["2022-12-09",14.0,14.0,13.81,13.88,4700.0],["2022-12-12",13.88,13.9,13.58,13.9,6900.0],["2022-12-13",14.0,14.3,13.9,13.93,7100.0],["2022-12-14",14.2,14.25,13.93,14.08,3000.0],["2022-12-15",14.0,14.24,13.8,14.23,15200.0],["2022-12-16",14.03,15.2,13.92,15.2,20000.0],["2022-12-19",15.27,15.7,14.35,14.84,17800.0],["2022-12-20",14.85,14.85,14.13,14.57,4700.0],["2022-12-21",14.5,14.79,14.5,14.56,3100.0],["2022-12-22",14.25,14.38,14.08,14.33,1800.0],["2022-12-23",13.75,14.4,13.75,14.4,2800.0],["2022-12-27",13.9,14.24,13.78,14.24,2900.0],["2022-12-28",13.96,13.96,12.82,13.11,20900.0],["2022-12-29",13.57,14.1,13.19,14.0,6600.0],["2022-12-30",13.45,13.97,13.45,13.97,4800.0],["2023-01-03",13.72,14.0,13.65,13.65,4000.0],["2023-01-04",13.65,13.89,13.02,13.4,5600.0],["2023-01-05",13.43,13.56,13.16,13.35,3200.0],["2023-01-06",12.8,13.6,12.8,13.6,5200.0],["2023-01-09",13.5,13.5,13.05,13.09,8200.0],["2023-01-10",13.1,13.8,13.1,13.62,6200.0],["2023-01-11",13.45,13.45,13.45,13.45,400.0],["2023-01-12",13.7,13.8,13.48,13.65,5800.0],["2023-01-13",13.65,14.0,13.65,13.93,7700.0],["2023-01-17",13.89,14.6,13.75,14.1,4800.0],["2023-01-18",14.12,14.45,13.74,14.0,6200.0],["2023-01-19",14.0,14.0,13.33,13.59,7300.0],["2023-01-20",13.6,13.87,13.38,13.6,8500.0],["2023-01-23",13.47,13.63,13.31,13.63,13300.0],["2023-01-24",13.31,13.65,13.3,13.64,3600.0],["2023-01-25",13.68,13.9,13.52,13.66,6900.0],["2023-01-26",13.82,13.85,13.79,13.8,2600.0],["2023-01-27",13.85,13.9,13.7,13.85,3300.0],["2023-01-30",13.61,13.95,13.51,13.72,5600.0],["2023-01-31",13.89,14.0,13.44,14.0,3600.0],["2023-02-01",14.1,14.25,13.9,14.15,2900.0],["2023-02-02",14.25,14.44,14.02,14.03,8100.0],["2023-02-03",14.23,14.5,13.99,14.36,8500.0],["2023-02-06",14.55,14.55,13.88,14.25,2900.0],["2023-02-07",14.18,14.2,13.81,14.02,6300.0],["2023-02-08",14.07,14.2,13.62,14.13,6600.0],["2023-02-09",13.81,13.81,13.11,13.38,24600.0],["2023-02-10",13.46,14.25,13.22,14.25,41400.0],["2023-02-13",14.06,14.22,13.75,14.22,3100.0],["2023-02-14",13.79,14.01,13.44,13.7,11500.0],["2023-02-15",13.41,13.86,13.41,13.79,12600.0],["2023-02-16",13.84,14.19,13.7,14.19,11500.0],["2023-02-17",14.25,14.4,14.1,14.25,3500.0],["2023-02-21",14.14,14.22,13.71,14.22,7300.0],["2023-02-22",14.37,14.4,13.88,13.88,2200.0],["2023-02-23",13.85,14.2,13.68,14.0,5700.0],["2023-02-24",13.76,14.2,13.73,14.01,16400.0],["2023-02-27",14.01,14.01,13.4,13.65,11200.0],["2023-02-28",13.83,13.83,13.25,13.65,8700.0],["2023-03-01",13.52,13.7,13.24,13.31,4500.0],["2023-03-02",13.76,13.76,13.76,13.76,700.0],["2023-03-03",13.45,13.8,13.45,13.69,4500.0],["2023-03-06",13.47,13.69,13.45,13.65,5900.0],["2023-03-07",13.69,13.69,13.55,13.55,4100.0],["2023-03-08",13.41,13.41,13.06,13.13,1700.0],["2023-03-09",13.05,13.48,13.05,13.48,2500.0],["2023-03-10",13.45,13.5,13.2,13.47,6300.0],["2023-03-13",13.01,13.46,13.01,13.02,3500.0],["2023-03-14",13.16,13.47,13.16,13.2,6700.0],["2023-03-15",13.2,13.35,13.0,13.35,2900.0],["2023-03-16",13.36,13.7,13.22,13.22,10600.0],["2023-03-17",13.17,13.33,12.92,12.92,7600.0],["2023-03-20",13.28,13.56,13.22,13.46,4300.0],["2023-03-21",13.24,13.65,13.0,13.05,10300.0],["2023-03-22",13.05,13.05,13.05,13.05,1600.0],["2023-03-23",13.19,13.29,13.16,13.25,2700.0],["2023-03-24",13.03,13.48,13.0,13.47,4100.0],["2023-03-27",13.47,13.47,13.47,13.47,300.0],["2023-03-28",13.25,13.5,13.25,13.4,4600.0],["2023-03-29",13.03,13.39,12.89,13.22,8100.0],["2023-03-30",13.2,13.2,12.88,13.09,3100.0],["2023-03-31",12.88,13.35,12.88,13.35,6300.0],["2023-04-03",13.0,13.4,12.83,12.83,7100.0],["2023-04-04",13.1,13.34,12.83,13.28,2300.0],["2023-04-05",13.0,13.14,12.98,12.99,1600.0],["2023-04-06",12.9,13.28,12.9,13.22,6300.0],["2023-04-10",13.15,13.44,12.95,13.39,4700.0],["2023-04-11",13.38,13.57,13.38,13.57,1500.0],["2023-04-12",13.46,13.59,13.25,13.44,5900.0],["2023-04-13",13.31,13.4,13.31,13.4,300.0],["2023-04-14",13.28,13.49,13.18,13.18,3500.0],["2023-04-17",13.4,13.5,13.27,13.31,2900.0],["2023-04-18",13.44,13.5,13.44,13.5,2300.0],["2023-04-19",13.08,13.44,13.08,13.32,2000.0],["2023-04-20",13.33,13.33,13.33,13.33,400.0],["2023-04-21",13.38,13.38,13.38,13.38,300.0],["2023-04-24",13.22,13.5,13.22,13.29,3000.0],["2023-04-25",12.9,13.4,12.9,13.29,3600.0],["2023-04-26",13.26,13.49,13.13,13.13,3800.0],["2023-04-27",13.47,13.7,13.45,13.6,2900.0],["2023-04-28",13.6,13.81,13.6,13.8,5600.0],["2023-05-01",13.72,13.81,13.38,13.61,4000.0],["2023-05-02",13.52,13.95,13.5,13.64,1700.0],["2023-05-03",13.0,13.78,13.0,13.61,3300.0],["2023-05-04",13.98,13.98,13.76,13.88,3200.0],["2023-05-05",13.75,13.78,13.75,13.78,400.0],["2023-05-08",13.95,14.02,13.85,14.01,5800.0],["2023-05-09",13.72,13.95,13.69,13.95,700.0],["2023-05-10",14.12,14.12,13.55,13.55,800.0],["2023-05-11",13.92,13.92,13.39,13.88,2500.0],["2023-05-12",13.51,14.05,13.51,14.01,5300.0],["2023-05-15",13.68,13.97,13.52,13.7,4300.0],["2023-05-16",13.6,13.65,13.54,13.54,2400.0],["2023-05-17",13.42,13.57,13.42,13.57,1500.0],["2023-05-18",13.73,13.73,13.6,13.6,400.0],["2023-05-19",13.72,14.39,13.72,14.27,1900.0],["2023-05-22",14.0,14.38,14.0,14.25,3200.0],["2023-05-23",14.02,14.18,13.8,14.18,3100.0],["2023-05-24",14.02,14.15,14.02,14.15,800.0],["2023-05-25",13.97,14.0,13.81,13.9,2200.0],["2023-05-26",13.89,14.06,13.89,13.99,3700.0],["2023-05-30",13.99,13.99,13.71,13.75,4100.0],["2023-05-31",13.85,14.1,13.7,14.0,3000.0],["2023-06-01",14.0,14.0,13.81,13.81,1300.0],["2023-06-02",13.82,14.07,13.72,14.03,7200.0],["2023-06-05",13.87,14.0,13.83,13.83,3200.0],["2023-06-06",13.88,13.88,13.65,13.72,1300.0],["2023-06-07",13.78,14.15,13.78,14.15,3200.0],["2023-06-08",13.81,14.0,13.64,14.0,3900.0],["2023-06-09",13.66,13.82,13.66,13.71,1100.0],["2023-06-12",13.65,14.0,13.62,13.8,5200.0],["2023-06-13",13.65,13.88,13.65,13.71,2000.0],["2023-06-14",13.7,14.0,13.6,13.6,2900.0],["2023-06-15",13.6,13.6,13.58,13.58,1000.0],["2023-06-16",13.5,13.92,13.5,13.87,7200.0],["2023-06-20",13.86,13.97,13.52,13.52,3400.0],["2023-06-21",13.5,13.92,13.5,13.91,4300.0],["2023-06-22",13.61,14.0,13.46,14.0,2300.0],["2023-06-23",13.85,14.0,13.82,13.96,2600.0],["2023-06-26",13.67,13.85,13.67,13.85,700.0],["2023-06-27",14.0,14.05,13.95,14.0,1600.0],["2023-06-28",13.81,14.1,13.62,13.63,1500.0],["2023-06-29",13.74,13.74,13.74,13.74,400.0],["2023-06-30",13.6,14.0,13.6,13.83,3900.0],["2023-07-03",13.85,14.0,13.52,14.0,3900.0],["2023-07-05",13.45,13.79,13.45,13.67,2100.0],["2023-07-06",13.6,14.0,13.59,13.7,6600.0],["2023-07-07",13.79,14.0,13.79,13.95,900.0],["2023-07-10",13.3,13.99,13.3,13.88,6600.0],["2023-07-11",13.71,13.95,13.71,13.9,3100.0],["2023-07-12",13.9,14.1,13.88,14.1,9100.0],["2023-07-13",13.93,14.25,13.54,14.15,7200.0],["2023-07-14",14.11,14.53,14.11,14.3,5600.0],["2023-07-17",14.31,14.55,14.15,14.2,7200.0],["2023-07-18",14.32,14.5,14.22,14.47,5200.0],["2023-07-19",14.27,14.27,14.03,14.04,1700.0],["2023-07-20",14.04,14.04,14.04,14.04,400.0],["2023-07-21",14.11,14.5,13.97,14.02,1700.0],["2023-07-24",13.99,14.36,13.53,13.95,4200.0],["2023-07-25",13.67,14.25,13.67,14.13,3300.0],["2023-07-26",14.1,14.1,13.84,14.03,3200.0],["2023-07-27",13.75,14.18,13.75,14.18,900.0],["2023-07-28",13.76,14.14,13.76,13.83,4100.0],["2023-07-31",13.83,14.1,13.6,14.01,7400.0],["2023-08-01",13.81,14.05,13.5,14.05,1700.0],["2023-08-02",14.0,14.25,13.84,13.93,4900.0],["2023-08-03",14.07,14.13,14.04,14.13,1100.0],["2023-08-04",13.95,14.25,13.95,14.25,1100.0],["2023-08-07",13.88,14.25,13.88,14.14,1400.0],["2023-08-08",14.0,14.5,13.91,14.5,5400.0],["2023-08-09",14.45,14.45,14.03,14.05,2200.0],["2023-08-10",14.0,14.5,14.0,14.17,34100.0],["2023-08-11",14.25,14.48,14.0,14.16,21600.0],["2023-08-14",14.16,14.74,14.16,14.6,5800.0],["2023-08-15",14.56,14.73,14.31,14.31,5900.0],["2023-08-16",14.3,14.72,14.04,14.04,2100.0],["2023-08-17",14.2,14.2,13.95,13.95,3000.0],["2023-08-18",13.95,14.44,13.85,14.1,12400.0],["2023-08-21",14.04,14.09,13.75,13.91,10600.0],["2023-08-22",13.64,14.26,13.64,14.24,8600.0],["2023-08-23",14.08,14.25,13.96,13.96,7300.0],["2023-08-24",13.96,13.96,13.95,13.95,1500.0],["2023-08-25",13.65,14.06,13.65,14.06,2800.0],["2023-08-28",13.86,14.05,13.81,13.81,2100.0],["2023-08-29",14.03,14.23,13.98,14.05,2600.0],["2023-08-30",14.05,14.05,14.05,14.05,100.0],["2023-08-31",14.12,14.22,14.12,14.22,1300.0],["2023-09-01",14.19,14.33,14.0,14.0,4100.0],["2023-09-05",13.84,13.85,13.84,13.85,1000.0],["2023-09-06",13.95,14.0,13.95,14.0,3300.0],["2023-09-07",14.0,14.13,13.9,13.9,3100.0],["2023-09-08",14.24,14.24,14.04,14.13,2700.0],["2023-09-11",14.0,14.0,14.0,14.0,1300.0],["2023-09-12",14.0,14.0,14.0,14.0,300.0],["2023-09-13",13.75,14.02,13.75,14.0,3600.0],["2023-09-14",14.1,14.17,14.1,14.17,500.0],["2023-09-15",14.16,14.77,13.93,14.77,9000.0],["2023-09-18",14.39,14.41,14.3,14.4,4500.0],["2023-09-19",14.0,14.41,14.0,14.41,1000.0],["2023-09-20",14.42,14.42,14.3,14.3,3300.0],["2023-09-21",14.11,14.11,14.1,14.11,1700.0],["2023-09-22",13.96,14.25,13.73,14.15,1400.0],["2023-09-25",13.7,14.03,13.5,14.03,1700.0],["2023-09-26",13.98,13.98,13.6,13.98,3300.0],["2023-09-27",14.05,14.13,14.05,14.09,4800.0],["2023-09-28",14.0,14.04,14.0,14.0,3700.0],["2023-09-29",14.0,14.36,13.98,13.98,2400.0],["2023-10-02",13.98,13.98,13.6,13.86,1100.0],["2023-10-03",13.86,13.86,13.86,13.86,0.0],["2023-10-04",13.84,13.85,13.61,13.85,12200.0],["2023-10-05",13.8,13.8,13.61,13.61,3000.0],["2023-10-06",13.69,13.85,13.5,13.6,5800.0],["2023-10-09",13.69,13.78,13.64,13.78,3400.0],["2023-10-10",13.63,13.8,13.63,13.63,6600.0],["2023-10-11",13.63,13.63,13.39,13.51,5600.0],["2023-10-12",13.52,13.64,13.29,13.6,5300.0],["2023-10-13",13.5,13.6,13.4,13.6,2800.0],["2023-10-16",13.5,13.6,13.5,13.56,3600.0],["2023-10-17",13.62,13.62,13.17,13.17,5200.0],["2023-10-18",13.2,13.24,13.15,13.24,1400.0],["2023-10-19",13.25,13.5,13.25,13.36,1900.0],["2023-10-20",13.49,13.5,13.4,13.46,3200.0],["2023-10-23",13.46,13.46,13.46,13.46,0.0],["2023-10-24",13.59,13.92,13.53,13.7,4200.0],["2023-10-25",13.7,13.95,13.25,13.25,3000.0],["2023-10-26",13.25,13.85,13.25,13.72,1900.0],["2023-10-27",13.72,13.72,13.72,13.72,2800.0],["2023-10-30",13.72,13.86,13.64,13.64,5800.0],["2023-10-31",13.4,13.5,13.4,13.5,1300.0],["2023-11-01",13.43,13.43,13.43,13.43,400.0],["2023-11-02",13.34,13.9,13.34,13.72,2800.0],["2023-11-03",13.42,13.7,13.42,13.47,1600.0],["2023-11-06",13.37,13.74,13.37,13.42,2500.0],["2023-11-07",13.35,13.65,13.35,13.35,900.0],["2023-11-08",13.74,13.74,13.74,13.74,1100.0],["2023-11-09",13.52,13.74,13.52,13.74,37000.0],["2023-11-10",13.36,13.6,13.36,13.6,1800.0],["2023-11-13",13.6,13.65,13.3,13.6,6600.0],["2023-11-14",13.5,13.65,13.5,13.65,2300.0],["2023-11-15",13.5,13.69,13.5,13.65,3000.0],["2023-11-16",13.31,13.31,13.31,13.31,400.0],["2023-11-17",13.54,13.54,13.54,13.54,400.0],["2023-11-20",13.35,13.41,13.12,13.4,6400.0],["2023-11-21",13.4,13.41,13.33,13.33,2700.0],["2023-11-22",13.42,13.5,13.42,13.5,800.0],["2023-11-24",13.36,13.36,13.36,13.36,400.0],["2023-11-27",13.5,13.72,13.2,13.2,9400.0],["2023-11-28",13.22,13.5,13.04,13.19,3100.0],["2023-11-29",13.38,13.41,13.06,13.06,8300.0],["2023-11-30",12.51,13.5,12.51,13.23,5200.0],["2023-12-01",12.9,13.51,12.9,13.47,7700.0],["2023-12-04",13.07,13.47,13.07,13.14,5700.0],["2023-12-05",13.48,13.56,13.48,13.56,800.0],["2023-12-06",13.5,13.53,13.48,13.52,3100.0],["2023-12-07",13.48,13.57,13.48,13.57,5800.0],["2023-12-08",13.58,13.58,13.57,13.57,1800.0],["2023-12-11",13.62,13.72,13.62,13.72,300.0],["2023-12-12",13.1,13.58,13.1,13.57,1600.0],["2023-12-13",13.61,13.63,13.28,13.35,6000.0],["2023-12-14",12.41,13.5,12.41,13.22,8500.0],["2023-12-15",13.15,13.4,13.11,13.4,3300.0],["2023-12-18",13.39,13.47,13.08,13.38,2800.0],["2023-12-19",12.69,13.18,12.69,13.15,3300.0],["2023-12-20",13.19,13.5,13.19,13.5,3900.0],["2023-12-21",13.5,13.5,13.5,13.5,600.0],["2023-12-22",13.51,13.51,13.51,13.51,400.0],["2023-12-26",13.69,13.75,13.65,13.73,5100.0],["2023-12-27",13.75,13.8,13.28,13.65,8700.0],["2023-12-28",13.67,13.67,13.15,13.6,1600.0],["2023-12-29",13.39,13.58,13.39,13.55,2500.0],["2024-01-02",13.56,13.6,13.56,13.6,700.0],["2024-01-03",13.6,13.6,13.6,13.6,900.0],["2024-01-04",13.68,13.68,13.66,13.66,400.0],["2024-01-05",13.36,13.36,13.36,13.36,400.0],["2024-01-08",13.74,13.75,13.69,13.75,4400.0],["2024-01-09",13.75,13.9,13.11,13.9,4300.0],["2024-01-10",13.95,13.95,13.85,13.85,2700.0],["2024-01-11",13.66,13.66,13.66,13.66,800.0],["2024-01-12",13.51,13.61,13.5,13.61,2400.0],["2024-01-16",13.61,13.61,13.61,13.61,300.0],["2024-01-17",13.78,13.78,13.77,13.78,700.0],["2024-01-18",13.37,13.55,13.26,13.55,900.0],["2024-01-19",13.4,13.9,13.4,13.7,3200.0],["2024-01-22",13.73,13.9,13.46,13.53,2800.0],["2024-01-23",13.5,13.81,13.5,13.81,500.0],["2024-01-24",13.65,13.71,13.5,13.52,4800.0],["2024-01-25",13.52,13.52,13.52,13.52,0.0],["2024-01-26",13.69,13.69,13.14,13.56,4700.0],["2024-01-29",13.35,13.57,13.35,13.55,900.0],["2024-01-30",13.04,13.65,12.69,13.61,4000.0],["2024-01-31",13.58,13.7,13.58,13.7,5900.0],["2024-02-01",13.78,13.78,13.78,13.78,500.0],["2024-02-02",13.75,13.9,13.69,13.9,6000.0],["2024-02-05",13.9,13.9,13.9,13.9,3600.0],["2024-02-06",13.8,13.85,13.75,13.75,4800.0],["2024-02-07",13.33,13.55,13.33,13.55,3500.0],["2024-02-08",13.55,13.55,13.55,13.55,300.0],["2024-02-09",13.75,13.75,13.07,13.44,900.0],["2024-02-12",13.21,13.63,13.19,13.5,3800.0],["2024-02-13",13.41,13.41,13.41,13.41,200.0],["2024-02-14",12.2,13.41,12.2,13.41,4400.0],["2024-02-15",13.5,13.53,13.02,13.02,3500.0],["2024-02-16",13.12,13.15,13.0,13.0,1900.0],["2024-02-20",13.45,13.45,13.45,13.45,1400.0],["2024-02-21",13.39,13.45,13.39,13.45,1300.0],["2024-02-22",13.02,13.09,13.02,13.09,500.0],["2024-02-23",12.86,13.05,12.86,13.05,1300.0],["2024-02-26",13.16,13.19,13.16,13.19,600.0],["2024-02-27",13.19,13.19,13.19,13.19,300.0],["2024-02-28",13.12,13.2,12.86,13.2,1500.0],["2024-02-29",12.93,13.2,12.36,13.2,3400.0],["2024-03-01",12.55,12.55,12.11,12.44,3600.0],["2024-03-04",12.33,13.19,12.09,12.4,6000.0],["2024-03-05",12.4,12.4,12.4,12.4,500.0],["2024-03-06",12.69,12.69,11.33,12.5,6800.0],["2024-03-07",12.0,12.69,11.93,12.69,4900.0],["2024-03-08",12.66,12.69,12.66,12.68,1900.0],["2024-03-11",12.06,12.06,11.43,11.43,2600.0],["2024-03-12",11.51,12.66,11.51,11.83,1900.0],["2024-03-13",11.79,12.54,11.79,12.04,2400.0],["2024-03-14",12.01,12.25,12.01,12.2,1800.0],["2024-03-15",11.75,12.3,11.58,12.3,4700.0],["2024-03-18",12.3,12.3,11.85,11.85,1300.0],["2024-03-19",12.28,12.3,11.62,12.11,2800.0],["2024-03-20",12.6,12.6,11.55,11.61,12400.0],["2024-03-21",11.54,12.02,11.18,11.43,4600.0],["2024-03-22",11.16,11.9,10.83,11.31,4500.0],["2024-03-25",11.88,11.88,11.15,11.15,3300.0],["2024-03-26",11.08,11.22,10.09,10.67,6100.0],["2024-03-27",10.56,11.45,10.14,11.35,9500.0],["2024-03-28",10.75,11.23,10.01,10.52,5300.0],["2024-04-01",10.21,10.86,10.21,10.78,3400.0],["2024-04-02",10.6,10.6,10.25,10.48,3900.0],["2024-04-03",11.25,11.25,10.0,10.1,4500.0],["2024-04-04",10.61,10.99,10.11,10.64,4100.0],["2024-04-05",10.5,11.25,10.5,10.65,3000.0],["2024-04-08",10.6,11.43,10.6,11.43,12800.0],["2024-04-09",11.01,11.33,10.52,11.15,5700.0],["2024-04-10",11.09,11.41,10.85,11.1,2700.0],["2024-04-11",10.9,11.43,10.9,11.43,3400.0],["2024-04-12",10.92,11.43,10.92,11.43,900.0],["2024-04-15",11.38,11.88,11.38,11.5,6000.0],["2024-04-16",11.46,12.35,11.46,12.0,5600.0],["2024-04-17",11.99,11.99,11.99,11.99,600.0],["2024-04-18",11.64,11.98,11.64,11.9,1300.0],["2024-04-19",12.0,12.37,11.05,11.13,5200.0],["2024-04-22",11.66,12.29,11.4,11.4,2600.0],["2024-04-23",11.9,11.9,11.9,11.9,600.0],["2024-04-24",12.0,12.0,12.0,12.0,800.0],["2024-04-25",12.0,12.2,12.0,12.2,800.0],["2024-04-26",12.29,12.29,12.15,12.15,800.0],["2024-04-29",12.39,12.39,12.39,12.39,900.0],["2024-04-30",12.32,12.32,12.32,12.32,1100.0],["2024-05-01",11.7,12.38,11.7,12.38,2200.0],["2024-05-02",11.75,11.75,11.75,11.75,700.0],["2024-05-03",12.0,12.0,12.0,12.0,1600.0],["2024-05-06",11.97,12.0,11.83,11.83,2400.0],["2024-05-07",11.64,12.23,11.64,11.69,2400.0],["2024-05-08",12.0,12.0,11.7,11.7,1000.0],["2024-05-09",11.78,12.05,11.78,12.05,2000.0],["2024-05-10",11.64,12.0,11.43,11.64,5000.0],["2024-05-13",11.98,12.0,11.43,11.43,1000.0],["2024-05-14",11.95,12.15,11.95,12.0,2700.0],["2024-05-15",11.78,12.08,11.78,12.08,800.0],["2024-05-16",12.0,12.15,11.87,11.87,2300.0],["2024-05-17",12.0,12.0,12.0,12.0,900.0],["2024-05-20",12.07,12.25,12.02,12.25,2200.0],["2024-05-21",12.25,12.25,12.25,12.25,700.0],["2024-05-22",12.25,12.25,12.25,12.25,300.0],["2024-05-23",11.81,12.11,11.81,12.11,600.0],["2024-05-24",12.25,13.1,12.25,13.09,4900.0],["2024-05-28",12.92,13.0,12.25,12.61,3000.0],["2024-05-29",12.41,12.65,12.2,12.4,8200.0],["2024-05-30",12.39,12.7,12.31,12.6,2800.0],["2024-05-31",12.61,12.85,12.61,12.64,2200.0],["2024-06-03",12.4,12.58,12.35,12.58,2800.0],["2024-06-04",12.3,12.6,12.3,12.59,1200.0],["2024-06-05",12.49,12.5,12.49,12.5,1000.0],["2024-06-06",12.4,12.4,12.25,12.25,1800.0],["2024-06-07",12.26,12.26,12.26,12.26,400.0],["2024-06-10",12.35,12.35,12.21,12.23,1700.0],["2024-06-11",12.4,12.5,12.38,12.5,2600.0],["2024-06-12",12.41,12.5,12.2,12.28,2000.0],["2024-06-13",12.2,12.2,12.2,12.2,500.0],["2024-06-14",12.2,12.25,12.2,12.25,800.0],["2024-06-17",12.25,12.25,12.25,12.25,600.0],["2024-06-18",12.22,12.89,12.2,12.2,9500.0],["2024-06-20",12.12,12.47,11.89,12.08,7400.0],["2024-06-21",12.15,12.93,12.15,12.93,4200.0],["2024-06-24",12.25,12.93,12.25,12.7,1400.0],["2024-06-25",12.5,12.5,12.5,12.5,500.0],["2024-06-26",12.4,12.4,12.23,12.33,1900.0],["2024-06-27",11.95,12.5,11.78,11.78,6300.0],["2024-06-28",12.4,12.4,11.99,12.11,3100.0],["2024-07-01",12.1,12.1,12.1,12.1,700.0],["2024-07-02",11.78,11.78,10.8,10.96,1500.0],["2024-07-03",10.38,10.38,10.0,10.0,2800.0],["2024-07-05",10.06,10.74,9.76,9.88,3900.0],["2024-07-08",10.22,10.38,9.89,10.0,3900.0],["2024-07-09",9.82,10.26,9.8,10.16,4500.0],["2024-07-10",10.46,12.08,10.46,11.02,11400.0],["2024-07-11",11.1,11.1,11.1,11.1,500.0],["2024-07-12",11.13,11.86,11.13,11.7,4800.0],["2024-07-15",11.64,11.85,10.99,10.99,3600.0],["2024-07-16",11.4,12.01,11.4,11.88,4800.0],["2024-07-17",10.4,11.55,10.4,11.55,5600.0],["2024-07-18",11.55,11.55,11.4,11.4,1700.0],["2024-07-19",11.09,11.45,10.9,11.3,2700.0],["2024-07-22",10.94,11.03,10.94,11.03,1000.0],["2024-07-23",11.03,11.28,11.03,11.28,800.0],["2024-07-24",11.28,11.28,11.28,11.28,0.0],["2024-07-25",10.56,11.53,10.56,11.53,1300.0],["2024-07-26",11.4,12.0,11.4,11.5,5300.0],["2024-07-29",11.3,11.4,11.05,11.4,1400.0],["2024-07-30",10.04,11.04,10.04,10.74,2700.0],["2024-07-31",10.86,11.03,10.52,10.79,6700.0],["2024-08-01",10.9,10.9,10.9,10.9,300.0],["2024-08-02",10.89,10.89,10.47,10.65,2300.0],["2024-08-05",10.61,10.65,10.51,10.65,2900.0],["2024-08-06",10.7,10.7,10.6,10.66,2100.0],["2024-08-07",10.75,11.3,10.74,10.75,4500.0],["2024-08-08",11.5,11.5,10.51,10.91,2900.0],["2024-08-09",10.51,11.1,10.51,11.1,4400.0],["2024-08-12",11.2,11.2,10.8,11.1,2500.0],["2024-08-13",10.93,11.6,10.5,10.5,2800.0],["2024-08-14",11.0,11.0,10.59,10.59,1900.0],["2024-08-15",10.63,11.01,10.6,10.87,3000.0],["2024-08-16",10.9,11.5,10.51,11.25,3800.0],["2024-08-19",11.32,11.99,10.72,11.21,5400.0],["2024-08-20",11.19,11.2,11.1,11.2,1400.0],["2024-08-21",11.4,11.41,11.12,11.12,2200.0],["2024-08-22",11.2,11.91,11.12,11.3,8600.0],["2024-08-23",11.31,11.31,11.0,11.25,6300.0],["2024-08-26",11.25,11.28,11.07,11.16,3800.0],["2024-08-27",11.16,11.41,10.96,10.96,2700.0],["2024-08-28",11.05,11.5,10.5,10.79,12700.0],["2024-08-29",10.65,10.65,10.62,10.62,500.0],["2024-08-30",10.98,11.0,10.86,10.86,3300.0],["2024-09-03",10.97,11.36,10.96,11.36,5600.0],["2024-09-04",11.91,11.91,11.01,11.15,900.0],["2024-09-05",11.15,11.66,11.15,11.15,12800.0],["2024-09-06",11.45,11.5,11.15,11.15,4000.0],["2024-09-09",11.18,11.72,10.75,10.75,4700.0],["2024-09-10",11.12,11.31,10.84,11.01,11400.0],["2024-09-11",10.58,11.05,10.58,10.92,4000.0],["2024-09-12",10.76,11.03,10.58,10.9,6100.0],["2024-09-13",10.89,11.0,10.58,10.97,5400.0],["2024-09-16",10.73,11.0,10.73,10.89,8200.0],["2024-09-17",11.0,11.25,10.75,10.84,11200.0],["2024-09-18",10.83,11.24,10.72,10.72,16200.0],["2024-09-19",11.08,11.08,10.67,10.9,9000.0],["2024-09-20",10.9,11.0,10.8,10.9,16600.0],["2024-09-23",10.99,11.2,10.9,10.9,5300.0],["2024-09-24",10.9,11.0,10.72,10.89,6000.0],["2024-09-25",10.8,10.89,10.8,10.89,400.0],["2024-09-26",10.98,11.11,10.76,10.98,7400.0],["2024-09-27",10.9,10.98,10.65,10.9,3800.0],["2024-09-30",10.79,11.0,10.6,10.78,8200.0],["2024-10-01",10.8,10.99,10.78,10.78,2500.0],["2024-10-02",10.8,11.0,10.6,11.0,11600.0],["2024-10-03",11.0,11.12,10.6,10.87,8400.0],["2024-10-04",11.0,11.24,10.76,11.24,7400.0],["2024-10-07",11.24,11.24,10.84,11.11,5900.0],["2024-10-08",11.13,11.13,11.13,11.13,1300.0],["2024-10-09",11.24,11.24,11.24,11.24,700.0],["2024-10-10",11.15,11.15,11.15,11.15,800.0],["2024-10-11",11.13,11.24,11.13,11.24,1000.0],["2024-10-14",11.06,11.49,11.06,11.07,2800.0],["2024-10-15",11.05,11.49,11.05,11.48,5200.0],["2024-10-16",10.82,11.07,10.82,11.07,900.0],["2024-10-17",11.28,11.44,11.2,11.44,900.0],["2024-10-18",11.42,11.44,10.68,11.23,5800.0],["2024-10-21",11.23,11.23,11.23,11.23,0.0],["2024-10-22",11.31,11.35,11.0,11.17,9800.0],["2024-10-23",11.18,11.49,11.17,11.49,7600.0],["2024-10-24",11.49,11.6,11.11,11.6,9500.0],["2024-10-25",11.5,11.5,11.29,11.36,1200.0],["2024-10-28",11.53,11.53,11.44,11.44,1000.0],["2024-10-29",11.45,11.62,11.15,11.55,2100.0],["2024-10-30",11.25,11.5,11.0,11.12,16700.0],["2024-10-31",10.88,11.16,10.8,11.0,9200.0],["2024-11-01",11.0,11.05,11.0,11.0,2800.0],["2024-11-04",11.2,11.2,11.17,11.17,2600.0],["2024-11-05",11.17,11.5,11.0,11.38,7300.0],["2024-11-06",11.5,11.5,11.38,11.42,3200.0],["2024-11-07",11.43,11.46,11.25,11.46,6500.0],["2024-11-08",11.26,11.5,11.25,11.27,3500.0],["2024-11-11",11.26,11.38,11.25,11.38,1600.0],["2024-11-12",11.25,11.31,10.84,11.25,8600.0],["2024-11-13",11.01,11.25,11.01,11.04,3100.0],["2024-11-14",11.0,11.5,11.0,11.19,7200.0],["2024-11-15",11.2,11.5,11.1,11.3,9300.0],["2024-11-18",11.25,11.5,11.01,11.27,3800.0],["2024-11-19",11.37,11.5,11.35,11.4,4800.0],["2024-11-20",11.24,11.48,11.2,11.27,5300.0],["2024-11-21",11.3,11.48,11.3,11.34,1400.0],["2024-11-22",11.19,11.51,11.19,11.51,4100.0],["2024-11-25",11.5,11.75,11.46,11.67,10800.0],["2024-11-26",11.67,12.0,11.51,11.96,7600.0],["2024-11-27",11.85,11.99,11.69,11.99,2000.0],["2024-11-29",11.65,12.17,11.65,12.11,2800.0],["2024-12-02",11.82,12.97,11.53,12.97,15500.0],["2024-12-03",12.97,13.46,12.45,13.0,8200.0],["2024-12-04",12.5,12.88,12.5,12.88,3900.0],["2024-12-05",12.68,13.05,12.65,12.81,8600.0],["2024-12-06",12.81,13.07,11.69,13.07,5900.0],["2024-12-09",12.68,12.79,11.99,12.36,7500.0],["2024-12-10",11.56,11.99,11.56,11.99,1700.0],["2024-12-11",11.77,12.5,11.41,12.35,7600.0],["2024-12-12",11.11,12.3,11.11,12.3,1700.0],["2024-12-13",11.28,12.46,11.28,12.46,2100.0],["2024-12-16",12.47,12.68,12.08,12.5,3700.0],["2024-12-17",12.4,12.65,12.4,12.65,2000.0],["2024-12-18",12.45,13.25,12.45,12.55,2400.0],["2024-12-19",12.05,12.35,11.9,12.19,3400.0],["2024-12-20",12.07,12.45,12.07,12.45,3300.0],["2024-12-23",12.35,12.42,11.85,12.42,1600.0],["2024-12-24",12.43,12.72,12.3,12.72,2600.0],["2024-12-26",12.01,12.95,12.01,12.95,2000.0],["2024-12-27",12.95,12.95,12.95,12.95,0.0],["2024-12-30",12.55,12.55,11.26,12.37,1200.0],["2024-12-31",12.05,13.24,12.05,13.24,4400.0],["2025-01-02",13.25,13.5,11.99,13.22,4300.0],["2025-01-03",13.22,13.25,13.22,13.23,2100.0],["2025-01-06",11.62,13.14,11.55,11.8,7400.0],["2025-01-07",11.45,13.0,11.45,12.0,3200.0],["2025-01-08",12.54,12.54,12.54,12.54,500.0],["2025-01-10",12.3,12.74,12.07,12.74,4900.0],["2025-01-13",12.0,12.68,11.84,12.68,4100.0],["2025-01-14",12.68,12.69,12.68,12.69,1500.0],["2025-01-15",12.75,13.23,12.75,13.23,900.0],["2025-01-16",13.23,13.5,13.23,13.5,1300.0],["2025-01-17",13.37,13.49,12.77,12.77,1200.0],["2025-01-21",13.0,13.4,13.0,13.0,2400.0],["2025-01-22",12.95,12.95,12.74,12.74,2700.0],["2025-01-23",12.5,12.95,11.33,12.68,9300.0],["2025-01-24",12.52,12.52,12.52,12.52,200.0],["2025-01-27",12.3,12.83,12.29,12.7,1500.0],["2025-01-28",12.32,12.57,12.25,12.57,2200.0],["2025-01-29",12.26,12.49,12.25,12.25,2800.0],["2025-01-30",12.03,12.88,12.0,12.37,5400.0],["2025-01-31",12.17,12.84,12.17,12.49,2800.0],["2025-02-03",12.2,12.7,11.37,12.53,6100.0],["2025-02-04",12.76,12.9,11.8,12.2,9900.0],["2025-02-05",12.0,12.25,11.68,12.25,1700.0],["2025-02-06",12.23,12.35,12.23,12.35,2000.0],["2025-02-07",12.15,12.36,11.5,12.08,1700.0],["2025-02-10",12.05,12.7,12.05,12.08,1800.0],["2025-02-11",11.95,12.64,11.95,12.32,5100.0],["2025-02-12",12.15,12.15,11.6,12.01,3500.0],["2025-02-13",11.75,12.1,11.75,11.94,5000.0],["2025-02-14",11.69,12.1,11.6,12.1,10400.0],["2025-02-18",11.81,12.0,11.75,11.9,3100.0],["2025-02-19",12.23,12.23,12.23,12.23,800.0],["2025-02-20",12.09,12.9,12.09,12.6,13700.0],["2025-02-21",13.0,13.0,12.0,12.0,2900.0],["2025-02-24",12.5,12.5,12.0,12.2,11700.0],["2025-02-25",12.05,12.45,12.05,12.2,4000.0],["2025-02-26",12.76,12.76,12.25,12.43,1200.0],["2025-02-27",12.4,12.4,12.38,12.38,900.0],["2025-02-28",12.0,12.4,11.66,12.39,1800.0],["2025-03-03",12.25,12.25,11.2,11.2,8800.0],["2025-03-04",10.61,11.4,10.61,11.3,5700.0],["2025-03-05",11.25,11.37,11.0,11.22,3600.0],["2025-03-06",10.9,11.33,10.9,11.22,5700.0],["2025-03-07",11.16,11.16,11.15,11.16,1700.0],["2025-03-10",11.14,11.4,11.04,11.15,2500.0],["2025-03-11",11.27,11.49,11.06,11.1,2700.0],["2025-03-12",11.15,11.74,11.11,11.35,3300.0],["2025-03-13",11.21,11.21,11.21,11.21,500.0],["2025-03-14",11.2,11.6,11.2,11.58,2200.0],["2025-03-17",11.36,12.39,11.36,11.85,1100.0],["2025-03-18",11.39,11.65,11.39,11.65,1500.0],["2025-03-19",11.4,11.99,11.4,11.68,2300.0],["2025-03-20",11.67,11.67,11.67,11.67,700.0],["2025-03-21",11.58,11.59,11.35,11.55,3000.0],["2025-03-24",11.65,11.65,11.31,11.5,43900.0],["2025-03-25",11.75,11.75,11.43,11.43,700.0],["2025-03-26",11.45,11.45,11.3,11.35,4600.0],["2025-03-27",11.3,11.31,10.87,11.04,7900.0],["2025-03-28",11.02,11.04,10.5,10.5,2300.0],["2025-03-31",10.9,11.07,10.75,11.07,2300.0],["2025-04-01",11.31,11.31,11.31,11.31,300.0],["2025-04-02",11.12,11.7,11.1,11.31,4700.0],["2025-04-03",11.5,11.69,11.1,11.36,5500.0],["2025-04-04",11.22,11.22,10.65,11.1,1000.0],["2025-04-07",11.1,11.1,10.3,10.78,3100.0],["2025-04-08",10.64,10.64,10.64,10.64,800.0],["2025-04-09",10.9,10.9,10.9,10.9,1000.0],["2025-04-10",11.25,12.15,11.25,11.48,1800.0],["2025-04-11",11.99,12.11,10.92,11.56,7700.0],["2025-04-14",12.31,12.31,11.99,11.99,3400.0],["2025-04-15",11.4,11.54,10.5,11.54,2700.0],["2025-04-16",10.93,10.93,10.93,10.93,300.0],["2025-04-17",11.54,11.9,11.54,11.9,700.0],["2025-04-21",12.28,12.28,11.53,11.55,900.0],["2025-04-22",11.25,11.25,11.25,11.25,500.0],["2025-04-23",11.35,11.35,10.95,11.0,2200.0],["2025-04-24",11.02,11.75,10.72,11.6,1800.0],["2025-04-25",11.4,11.5,11.4,11.5,1200.0],["2025-04-28",11.43,11.43,11.43,11.43,500.0],["2025-04-29",11.25,11.38,11.08,11.1,1500.0],["2025-04-30",11.02,11.02,11.02,11.02,400.0],["2025-05-01",11.19,11.19,11.19,11.19,300.0],["2025-05-02",11.28,11.28,11.28,11.28,100.0],["2025-05-05",11.28,11.28,11.28,11.28,0.0],["2025-05-06",11.01,11.01,11.01,11.01,700.0],["2025-05-07",11.02,11.22,11.02,11.21,900.0],["2025-05-08",11.14,11.26,11.1,11.18,600.0],["2025-05-09",11.04,11.05,10.61,11.05,1000.0],["2025-05-12",10.65,10.65,9.7,9.7,12800.0],["2025-05-13",9.72,9.72,9.45,9.45,1300.0],["2025-05-14",9.45,9.75,9.26,9.26,1400.0],["2025-05-15",9.5,9.8,9.5,9.8,4800.0],["2025-05-16",9.75,10.0,9.75,10.0,2000.0],["2025-05-19",10.0,10.0,10.0,10.0,1100.0],["2025-05-20",10.0,10.0,10.0,10.0,0.0],["2025-05-21",10.06,10.06,10.06,10.06,800.0],["2025-05-22",10.06,10.06,10.06,10.06,0.0],["2025-05-23",10.09,10.38,10.09,10.38,800.0],["2025-05-27",10.07,10.07,10.07,10.07,600.0],["2025-05-28",10.15,10.15,10.06,10.06,1700.0],["2025-05-29",10.6,10.6,10.2,10.2,3000.0],["2025-05-30",10.23,10.23,9.69,9.69,800.0],["2025-06-02",9.88,10.15,9.73,9.83,2200.0],["2025-06-03",10.31,10.32,10.1,10.25,4400.0],["2025-06-04",10.35,10.35,10.29,10.32,4000.0],["2025-06-05",9.83,9.83,9.83,9.83,500.0],["2025-06-06",9.9,9.9,9.9,9.9,1500.0],["2025-06-09",9.9,9.9,9.9,9.9,0.0],["2025-06-10",10.04,10.25,10.04,10.25,2200.0],["2025-06-11",10.24,10.33,10.14,10.23,8500.0],["2025-06-12",10.19,10.2,10.19,10.2,400.0],["2025-06-13",10.0,10.15,10.0,10.15,4100.0],["2025-06-16",10.25,10.26,10.25,10.26,800.0],["2025-06-17",10.5,10.9,10.36,10.36,1400.0],["2025-06-18",10.36,10.36,10.36,10.36,0.0],["2025-06-20",10.64,10.64,10.64,10.64,600.0],["2025-06-23",10.37,10.69,10.37,10.53,1600.0],["2025-06-24",10.89,11.28,10.28,10.72,4200.0],["2025-06-25",10.3,10.3,10.3,10.3,2200.0],["2025-06-26",11.0,11.5,10.5,11.34,76100.0],["2025-06-27",11.18,11.6,11.0,11.55,4900.0],["2025-06-30",10.85,11.3,10.85,11.06,7400.0],["2025-07-01",11.38,11.38,11.34,11.34,1000.0],["2025-07-02",11.34,11.34,11.34,11.34,0.0],["2025-07-03",11.62,11.62,11.18,11.18,1300.0],["2025-07-07",12.0,12.0,11.37,11.37,3000.0],["2025-07-08",11.17,11.4,11.17,11.31,2400.0],["2025-07-09",11.3,11.3,11.3,11.3,300.0],["2025-07-10",11.13,11.25,11.11,11.25,2100.0],["2025-07-11",11.11,11.11,11.11,11.11,300.0],["2025-07-14",11.97,11.97,11.97,11.97,900.0],["2025-07-15",11.21,11.21,10.51,10.92,17100.0],["2025-07-16",11.0,11.09,10.95,10.95,6600.0],["2025-07-17",10.95,11.2,10.95,11.2,7200.0],["2025-07-18",10.95,10.95,10.95,10.95,3700.0],["2025-07-21",11.23,11.23,11.1,11.1,2200.0],["2025-07-22",11.0,11.5,10.99,10.99,1700.0],["2025-07-23",11.01,11.25,11.01,11.25,1500.0],["2025-07-24",11.3,11.33,11.17,11.17,1800.0],["2025-07-25",11.16,11.33,11.16,11.33,600.0],["2025-07-28",11.17,11.17,11.17,11.17,300.0],["2025-07-29",11.19,11.25,11.17,11.25,600.0],["2025-07-30",11.15,11.33,11.15,11.33,1100.0],["2025-07-31",11.33,11.33,11.33,11.33,0.0],["2025-08-01",11.15,11.25,11.15,11.25,3000.0],["2025-08-04",11.27,11.27,11.16,11.2,600.0],["2025-08-05",11.26,11.26,11.26,11.26,400.0],["2025-08-06",11.26,11.26,11.26,11.26,0.0],["2025-08-07",11.15,11.16,11.15,11.16,1400.0],["2025-08-08",11.15,11.33,11.15,11.33,1100.0],["2025-08-11",11.17,11.17,11.17,11.17,600.0],["2025-08-12",11.2,11.2,11.15,11.15,1100.0],["2025-08-13",11.16,11.17,11.15,11.15,600.0],["2025-08-14",11.15,11.15,11.15,11.15,800.0],["2025-08-15",11.25,11.25,11.25,11.25,400.0],["2025-08-18",11.18,11.18,11.18,11.18,200.0],["2025-08-19",11.16,11.16,11.15,11.16,1100.0],["2025-08-20",11.15,11.15,11.15,11.15,800.0],["2025-08-21",11.15,11.33,10.95,11.2,10500.0],["2025-08-22",11.22,11.49,11.22,11.48,700.0],["2025-08-25",11.5,11.5,11.5,11.5,600.0],["2025-08-26",11.97,12.0,11.97,12.0,2200.0],["2025-08-27",11.96,12.76,11.83,12.07,10200.0],["2025-08-28",12.0,12.37,12.0,12.0,3300.0],["2025-08-29",12.0,12.0,12.0,12.0,0.0],["2025-09-02",12.02,12.3,11.88,12.0,14700.0],["2025-09-03",12.29,12.58,12.06,12.58,7200.0],["2025-09-04",12.48,12.48,12.48,12.48,500.0],["2025-09-05",12.27,12.27,12.27,12.27,300.0],["2025-09-08",12.27,12.27,12.27,12.27,0.0],["2025-09-09",12.26,12.61,12.26,12.45,9700.0],["2025-09-10",12.46,12.53,12.46,12.53,1300.0],["2025-09-11",12.67,12.67,12.45,12.45,18800.0],["2025-09-12",12.45,12.46,12.45,12.45,4300.0],["2025-09-15",12.49,12.5,12.47,12.48,5600.0],["2025-09-16",12.45,13.1,12.44,13.1,15600.0],["2025-09-17",13.29,13.29,13.15,13.15,800.0],["2025-09-18",13.48,13.48,13.46,13.46,600.0],["2025-09-19",13.1,13.5,13.0,13.23,5300.0],["2025-09-22",13.2,13.44,13.1,13.3,3800.0],["2025-09-23",13.1,13.78,13.1,13.7,4500.0],["2025-09-24",13.7,13.7,13.7,13.7,0.0],["2025-09-25",13.35,13.7,13.3,13.7,800.0],["2025-09-26",13.4,13.64,13.25,13.64,1000.0],["2025-09-29",13.35,13.45,13.25,13.25,5700.0],["2025-09-30",13.25,13.3,13.25,13.25,700.0],["2025-10-01",13.25,13.25,13.25,13.25,0.0],["2025-10-02",13.47,13.57,13.44,13.57,3900.0],["2025-10-03",13.52,13.52,13.29,13.29,1700.0],["2025-10-06",13.43,13.5,13.25,13.25,1000.0],["2025-10-07",13.25,13.25,13.25,13.25,0.0],["2025-10-08",13.34,13.35,13.34,13.35,900.0],["2025-10-09",13.35,13.5,13.25,13.3,3200.0],["2025-10-10",12.06,12.52,11.08,12.0,5200.0],["2025-10-13",12.57,12.57,12.57,12.57,1100.0],["2025-10-14",13.07,13.07,12.38,12.41,1700.0],["2025-10-15",12.45,12.82,12.45,12.82,800.0],["2025-10-16",12.81,13.0,12.81,12.95,1100.0],["2025-10-17",13.0,13.0,12.81,12.81,3500.0],["2025-10-20",12.81,13.0,12.81,13.0,600.0],["2025-10-21",12.81,13.05,12.81,12.81,4800.0],["2025-10-22",12.81,12.83,12.2,12.2,2200.0],["2025-10-23",12.2,12.2,12.2,12.2,0.0],["2025-10-24",12.0,12.39,12.0,12.39,1500.0],["2025-10-27",12.39,12.5,12.39,12.5,2600.0],["2025-10-28",12.5,12.5,12.5,12.5,500.0],["2025-10-29",12.45,12.45,12.41,12.41,500.0],["2025-10-30",12.4,12.4,12.39,12.39,1200.0],["2025-10-31",12.39,12.59,12.39,12.59,600.0],["2025-11-03",12.39,12.54,12.39,12.54,1200.0],["2025-11-04",12.54,12.54,12.54,12.54,0.0],["2025-11-05",12.54,12.54,12.54,12.54,0.0],["2025-11-06",12.39,12.39,12.39,12.39,200.0],["2025-11-07",12.39,12.39,12.11,12.33,7900.0],["2025-11-10",12.33,12.33,12.33,12.33,0.0],["2025-11-11",12.33,12.33,12.33,12.33,0.0],["2025-11-12",12.41,12.42,11.8,12.16,15500.0],["2025-11-13",12.11,12.11,11.74,11.82,800.0],["2025-11-14",12.01,12.15,11.88,11.99,1300.0],["2025-11-17",11.99,11.99,11.55,11.95,4900.0],["2025-11-18",11.72,11.72,11.69,11.69,600.0],["2025-11-19",11.69,11.69,11.69,11.69,200.0],["2025-11-20",12.21,12.21,11.69,12.0,1700.0],["2025-11-21",12.0,12.0,12.0,12.0,0.0],["2025-11-24",11.99,11.99,11.69,11.69,4400.0],["2025-11-25",11.85,12.56,11.23,11.82,11900.0],["2025-11-26",12.0,12.73,12.0,12.73,7000.0],["2025-11-28",12.73,12.73,12.73,12.73,0.0],["2025-12-01",12.63,12.96,12.51,12.51,11300.0],["2025-12-02",12.62,12.89,12.61,12.75,1400.0],["2025-12-03",12.54,13.15,12.54,13.15,600.0],["2025-12-04",12.7,12.95,12.5,12.77,2100.0],["2025-12-05",12.75,12.75,12.75,12.75,500.0],["2025-12-08",12.83,13.11,12.75,13.11,700.0],["2025-12-09",12.84,13.15,12.83,13.15,1300.0],["2025-12-10",13.1,13.43,12.83,12.83,3800.0],["2025-12-11",12.8,13.13,12.8,12.83,2200.0],["2025-12-12",12.88,13.17,12.83,12.83,3200.0],["2025-12-15",13.41,13.41,12.63,12.63,5400.0],["2025-12-16",12.05,12.05,11.75,11.93,1400.0],["2025-12-17",11.9,12.13,10.88,11.58,5800.0],["2025-12-18",11.12,12.0,11.12,11.49,6500.0],["2025-12-19",11.05,11.71,11.02,11.25,5700.0],["2025-12-22",10.75,11.17,10.75,11.15,7900.0],["2025-12-23",11.15,11.52,10.95,11.0,4500.0],["2025-12-24",11.0,11.0,11.0,11.0,0.0],["2025-12-26",11.91,11.93,11.06,11.31,11100.0],["2025-12-29",11.2,11.35,11.05,11.2,7500.0],["2025-12-30",11.46,11.55,11.05,11.55,8200.0],["2025-12-31",11.13,11.49,11.13,11.49,1600.0],["2026-01-02",11.5,11.5,11.4,11.4,900.0],["2026-01-05",11.25,11.29,11.25,11.29,1400.0],["2026-01-06",11.26,11.3,11.06,11.3,6600.0],["2026-01-07",11.3,11.48,11.3,11.48,1800.0],["2026-01-08",11.31,11.31,11.31,11.31,200.0],["2026-01-09",11.33,11.43,11.33,11.43,500.0],["2026-01-12",11.3,11.4,11.3,11.3,4400.0],["2026-01-13",11.1,11.1,11.05,11.05,1300.0],["2026-01-14",11.05,11.05,11.05,11.05,0.0],["2026-01-15",11.21,11.56,11.21,11.22,3100.0],["2026-01-16",11.19,11.2,11.15,11.15,3000.0],["2026-01-20",11.1,11.15,11.1,11.15,500.0],["2026-01-21",11.13,11.15,11.13,11.15,500.0],["2026-01-22",11.15,11.15,11.15,11.15,0.0],["2026-01-23",11.3,11.35,11.3,11.35,1800.0],["2026-01-26",11.16,11.28,11.16,11.28,1000.0],["2026-01-27",11.28,11.28,11.15,11.2,2600.0],["2026-01-28",11.3,11.3,11.3,11.3,300.0],["2026-01-29",11.3,11.3,11.3,11.3,0.0],["2026-01-30",11.1,11.1,11.1,11.1,600.0],["2026-02-02",11.2,11.28,11.2,11.2,1700.0],["2026-02-03",11.25,11.25,11.2,11.25,4100.0],["2026-02-04",11.3,11.3,11.3,11.3,700.0],["2026-02-05",11.2,11.2,11.2,11.2,2500.0],["2026-02-06",11.25,11.25,11.2,11.2,800.0],["2026-02-09",11.25,11.25,11.25,11.25,400.0],["2026-02-10",11.36,11.43,11.36,11.42,800.0],["2026-02-11",11.32,11.46,11.32,11.46,4100.0],["2026-02-12",11.36,11.36,11.36,11.36,500.0],["2026-02-13",11.36,11.36,11.36,11.36,0.0],["2026-02-17",12.5,12.5,12.0,12.49,1100.0],["2026-02-18",11.39,11.39,11.39,11.39,600.0],["2026-02-19",11.9,12.05,11.9,12.05,500.0],["2026-02-20",12.99,12.99,12.26,12.26,800.0],["2026-02-23",12.45,12.45,12.45,12.45,400.0],["2026-02-24",12.45,12.45,12.45,12.45,0.0],["2026-02-25",12.45,12.45,12.45,12.45,0.0],["2026-02-26",12.5,12.5,12.12,12.12,600.0],["2026-02-27",12.38,12.5,12.24,12.5,2600.0],["2026-03-02",12.48,12.48,12.06,12.47,4200.0],["2026-03-03",12.11,12.11,11.8,11.9,5700.0],["2026-03-04",11.85,12.03,11.85,11.98,1400.0],["2026-03-05",11.9,11.9,11.9,11.9,300.0],["2026-03-06",11.9,12.06,11.9,12.06,2200.0],["2026-03-09",12.02,12.14,12.02,12.14,400.0],["2026-03-10",12.14,12.14,12.14,12.14,0.0],["2026-03-11",12.0,12.17,11.99,12.14,3000.0],["2026-03-12",12.14,12.14,12.14,12.14,400.0],["2026-03-13",12.14,12.15,12.14,12.14,300.0],["2026-03-16",12.15,12.15,12.14,12.14,1700.0],["2026-03-17",11.92,11.92,11.62,11.62,500.0],["2026-03-18",11.74,11.74,11.71,11.71,700.0],["2026-03-19",11.76,11.76,11.76,11.76,300.0],["2026-03-20",11.95,13.02,11.76,13.02,11600.0],["2026-03-23",12.61,12.61,12.46,12.46,2000.0],["2026-03-24",12.05,12.05,12.05,12.05,700.0],["2026-03-25",13.32,13.73,13.15,13.73,3300.0],["2026-03-26",13.75,13.75,13.75,13.75,400.0],["2026-03-27",13.34,13.54,13.32,13.35,2700.0],["2026-03-30",13.4,13.4,13.32,13.32,5600.0],["2026-03-31",13.32,13.32,13.06,13.31,1000.0],["2026-04-01",13.31,13.31,13.31,13.31,0.0],["2026-04-02",13.1,13.1,13.09,13.09,700.0],["2026-04-06",13.06,13.06,11.75,12.02,1100.0],["2026-04-07",12.29,12.29,12.0,12.05,3800.0],["2026-04-08",12.31,12.63,11.95,12.18,8400.0],["2026-04-09",12.18,12.18,12.18,12.18,0.0],["2026-04-10",12.7,13.09,12.19,12.29,20300.0],["2026-04-13",12.3,13.15,12.3,13.15,4200.0],["2026-04-14",12.79,12.83,12.5,12.5,6400.0],["2026-04-15",12.31,12.46,12.23,12.33,1900.0],["2026-04-16",12.18,12.4,12.18,12.18,11100.0],["2026-04-17",12.03,13.28,12.03,13.24,6000.0],["2026-04-20",12.04,12.04,12.04,12.04,500.0],["2026-04-21",12.26,13.03,12.04,12.21,29200.0],["2026-04-22",12.8,12.8,12.2,12.2,5500.0],["2026-04-23",12.19,12.61,12.17,12.32,2000.0],["2026-04-24",12.32,12.32,12.32,12.32,0.0],["2026-04-27",12.31,12.44,12.25,12.44,1600.0],["2026-04-28",12.3,12.3,12.3,12.3,600.0],["2026-04-29",12.45,12.5,12.45,12.5,1000.0],["2026-04-30",12.3,12.36,12.3,12.36,400.0],["2026-05-01",12.34,12.41,12.34,12.41,300.0],["2026-05-04",12.33,12.65,12.33,12.5,1400.0],["2026-05-05",12.37,12.37,12.37,12.37,400.0],["2026-05-06",12.35,20.99,12.35,18.13,161900.0],["2026-05-07",17.28,22.15,13.0,16.89,195500.0],["2026-05-08",17.0,19.14,16.75,16.75,10200.0],["2026-05-11",16.62,18.1,13.0,13.58,170500.0],["2026-05-12",13.55,14.0,12.46,12.85,13300.0],["2026-05-13",12.5,12.5,11.01,11.01,28200.0],["2026-05-14",11.85,12.29,10.56,10.56,28500.0],["2026-05-15",10.52,10.52,9.15,9.23,12900.0],["2026-05-18",10.37,12.83,9.55,11.93,60000.0],["2026-05-19",12.04,13.32,11.1,12.6,8800.0],["2026-05-20",12.49,13.5,12.4,12.79,13400.0],["2026-05-21",12.54,16.0,12.54,12.93,61400.0],["2026-05-22",13.03,13.44,12.2,12.89,12900.0],["2026-05-26",12.89,13.7,12.13,12.46,22800.0],["2026-05-27",12.43,12.7,10.4,10.53,34100.0],["2026-05-28",10.56,11.91,10.56,11.66,6700.0],["2026-05-29",11.71,12.88,11.26,11.73,13800.0],["2026-06-01",11.6,12.13,11.25,12.04,9500.0],["2026-06-02",11.76,12.47,11.3,11.92,8100.0],["2026-06-03",11.81,12.18,11.12,11.12,20200.0],["2026-06-04",11.42,11.59,10.8,10.84,7400.0],["2026-06-05",11.4,11.4,10.03,10.15,14900.0],["2026-06-08",9.87,12.49,9.87,10.66,19400.0],["2026-06-09",10.7,11.34,10.12,11.02,19300.0],["2026-06-10",11.0,11.7,10.86,11.7,6000.0],["2026-06-11",11.9,12.43,11.4,11.85,13100.0],["2026-06-12",12.48,12.88,11.78,11.78,7600.0],["2026-06-15",11.69,11.92,11.59,11.59,4100.0],["2026-06-16",11.61,11.65,11.48,11.52,12000.0],["2026-06-17",11.02,12.25,11.02,11.87,10300.0],["2026-06-18",11.45,12.41,11.03,11.03,17900.0],["2026-06-22",11.9,11.9,11.12,11.14,2700.0],["2026-06-23",11.33,12.01,11.33,12.01,3500.0],["2026-06-24",12.01,12.76,12.0,12.2,5200.0],["2026-06-25",12.88,12.88,12.01,12.11,1000.0],["2026-06-26",12.19,13.4,11.6,12.17,12800.0],["2026-06-29",12.0,12.08,11.7,12.08,800.0],["2026-06-30",10.92,13.01,10.0,13.01,1700.0],["2026-07-01",13.43,20.0,12.75,14.72,160000.0],["2026-07-02",15.19,17.2,14.73,15.63,16200.0],["2026-07-06",15.67,15.67,14.3,14.34,7800.0],["2026-07-07",16.14,16.14,12.55,13.49,6800.0],["2026-07-08",13.14,13.14,13.14,13.14,600.0],["2026-07-09",13.14,13.14,13.14,13.14,0.0],["2026-07-10",11.79,12.45,10.61,12.42,2800.0],["2026-07-13",12.77,12.77,12.77,12.77,700.0],["2026-07-14",12.68,12.68,12.59,12.62,1000.0],["2026-07-15",12.61,12.61,12.51,12.51,1000.0],["2026-07-16",12.15,12.7,12.15,12.59,6200.0],["2026-07-17",12.59,12.59,12.59,12.59,0.0],["2026-07-20",12.2,12.39,12.2,12.21,2300.0],["2026-07-21",12.35,12.35,12.21,12.21,800.0],["2026-07-22",12.14,12.2,12.08,12.11,2100.0],["2026-07-23",12.0,12.11,12.0,12.11,1200.0],["2026-07-24",12.49,12.49,12.49,12.49,700.0],["2026-07-27",12.45,12.45,12.25,12.25,300.0],["2026-07-28",12.1,12.11,12.01,12.01,1900.0],["2026-07-29",12.01,12.01,12.01,12.01,0.0],["2026-07-30",12.52,12.52,12.2,12.2,3000.0],["2026-07-31",12.11,12.29,12.11,12.12,800.0],["2026-08-03",12.58,12.6,12.5,12.5,2400.0],["2026-08-04",12.58,12.58,12.23,12.23,1600.0],["2026-08-05",12.23,12.69,12.22,12.69,6700.0],["2026-08-06",12.69,12.69,12.69,12.69,0.0],["2026-08-07",12.99,12.99,12.99,12.99,1000.0],["2026-08-10",12.11,13.0,12.11,12.56,2400.0],["2026-08-11",12.56,12.56,12.56,12.56,0.0],["2026-08-12",12.13,12.13,12.11,12.11,2100.0],["2026-08-13",12.34,14.42,12.0,12.5,47700.0],["2026-08-14",12.5,12.5,12.35,12.35,1300.0],["2026-08-17",12.34,12.34,12.34,12.34,1200.0],["2026-08-18",12.11,13.43,12.11,12.61,1300.0],["2026-08-19",13.41,14.6,12.22,12.5,2000.0],["2026-08-20",12.85,13.94,12.81,13.31,21000.0],["2026-08-21",13.0,13.2,12.5,12.5,5100.0],["2026-08-24",13.25,13.25,12.65,12.95,2200.0],["2026-08-25",13.1,13.1,12.65,12.97,9100.0],["2026-08-26",13.25,13.25,13.25,13.25,500.0],["2026-08-27",13.25,13.25,13.25,13.25,0.0],["2026-08-28",13.12,13.61,12.5,13.15,9100.0],["2026-08-31",12.85,12.85,12.85,12.85,1100.0],["2026-09-01",13.82,17.75,13.82,14.12,23700.0],["2026-09-02",15.4,16.89,13.35,14.07,5900.0],["2026-09-03",14.02,14.27,14.02,14.03,1500.0],["2026-09-04",12.8,14.95,12.8,13.81,3800.0],["2026-09-08",12.84,13.17,12.55,13.17,5100.0],["2026-09-09",13.92,13.92,12.7,12.7,1200.0],["2026-09-10",14.2,14.2,13.16,13.2,1100.0],["2026-09-11",13.2,13.2,13.2,13.2,0.0],["2026-09-14",13.75,13.75,13.51,13.51,2500.0],["2026-09-15",13.05,13.05,13.0,13.0,8500.0],["2026-09-16",13.01,13.11,13.01,13.1,1700.0],["2026-09-17",13.3,13.77,12.15,12.78,5300.0],["2026-09-18",11.03,11.03,11.03,11.03,4100.0],["2026-09-21",11.01,11.01,11.01,11.01,1100.0],["2026-09-22",12.9,12.9,11.7,11.7,3000.0],["2026-09-23",12.22,12.22,11.2,11.37,1200.0],["2026-09-24",12.15,12.15,12.15,12.15,300.0],["2026-09-25",10.79,10.79,10.79,10.79,500.0],["2026-09-28",11.58,11.58,11.58,11.58,1300.0],["2026-09-29",11.58,14.0,10.55,10.9,190500.0],["2026-09-30",11.0,11.05,11.0,11.05,1400.0],["2026-10-01",11.5,18.79,10.98,12.94,1914300.0],["2026-10-02",12.26,13.29,12.2,12.73,50909.0]],"session_anchor":{"v":1,"date":"2006-11-15","index":0,"basis":"feed"}}