{"t":"ALRS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-03-20",2.5829,2.5829,2.5829,2.5829,0.0],["2003-03-21",2.5829,2.5829,2.5829,2.5829,0.0],["2003-03-24",2.5829,2.5829,2.5829,2.5829,0.0],["2003-03-25",2.5829,2.5829,2.5829,2.5829,0.0],["2003-03-26",2.5829,2.5829,2.5829,2.5829,0.0],["2003-03-27",2.5829,2.5829,2.5829,2.5829,0.0],["2003-03-28",2.5829,2.5829,2.5829,2.5829,0.0],["2003-03-31",2.5829,2.5829,2.5829,2.5829,0.0],["2003-04-01",2.4706,2.4706,2.4706,2.4706,12000.0],["2003-04-02",2.5786,2.5786,2.5786,2.5786,12000.0],["2003-04-03",2.4404,2.4404,2.3575,2.3575,8400.0],["2003-04-04",2.3575,2.3575,2.3575,2.3575,0.0],["2003-04-07",2.3575,2.3575,2.3575,2.3575,0.0],["2003-04-08",2.3575,2.3575,2.3575,2.3575,0.0],["2003-04-09",2.3575,2.3575,2.3575,2.3575,0.0],["2003-04-10",2.3575,2.3575,2.3575,2.3575,0.0],["2003-04-11",2.3575,2.3575,2.3575,2.3575,0.0],["2003-04-14",2.3575,2.3575,2.3575,2.3575,0.0],["2003-04-15",2.3575,2.3575,2.3575,2.3575,0.0],["2003-04-16",2.3575,2.3575,2.3575,2.3575,0.0],["2003-04-17",2.3575,2.3575,2.3575,2.3575,0.0],["2003-04-21",2.3575,2.3575,2.3575,2.3575,0.0],["2003-04-22",2.3575,2.3575,2.3575,2.3575,0.0],["2003-04-23",2.3575,2.3575,2.3575,2.3575,0.0],["2003-04-24",2.3575,2.3575,2.3575,2.3575,0.0],["2003-04-25",2.5268,2.5268,2.5268,2.5268,4200.0],["2003-04-28",2.5268,2.5268,2.5268,2.5268,0.0],["2003-04-29",2.5268,2.5268,2.5268,2.5268,0.0],["2003-04-30",2.5268,2.5268,2.5268,2.5268,0.0],["2003-05-01",2.5268,2.5268,2.5268,2.5268,0.0],["2003-05-02",2.5268,2.5268,2.5268,2.5268,0.0],["2003-05-05",2.5268,2.5268,2.5268,2.5268,0.0],["2003-05-06",2.5268,2.5268,2.5268,2.5268,0.0],["2003-05-07",2.4188,2.4188,2.4188,2.4188,3600.0],["2003-05-08",2.4188,2.4188,2.4188,2.4188,0.0],["2003-05-09",2.4412,2.4412,2.4412,2.4412,6000.0],["2003-05-12",2.4412,2.4412,2.4412,2.4412,0.0],["2003-05-13",2.4412,2.4412,2.4412,2.4412,0.0],["2003-05-14",2.4412,2.4412,2.4412,2.4412,0.0],["2003-05-15",2.4188,2.5052,2.4188,2.5052,12000.0],["2003-05-16",2.4188,2.4188,2.4188,2.4188,7200.0],["2003-05-19",2.5199,2.5199,2.5199,2.5199,3000.0],["2003-05-20",2.4404,2.4404,2.3799,2.3799,4200.0],["2003-05-21",2.4188,2.4404,2.4188,2.4404,6000.0],["2003-05-22",2.4188,2.4404,2.4188,2.4404,6000.0],["2003-05-23",2.4404,2.4404,2.4404,2.4404,0.0],["2003-05-27",2.4404,2.4404,2.4404,2.4404,0.0],["2003-05-28",2.4836,2.4836,2.4836,2.4836,3000.0],["2003-05-29",2.4836,2.4836,2.4836,2.4836,0.0],["2003-05-30",2.4836,2.4836,2.4836,2.4836,0.0],["2003-06-02",2.4836,2.4836,2.4836,2.4836,0.0],["2003-06-03",2.4188,2.449,2.4188,2.449,36600.0],["2003-06-04",2.449,2.449,2.449,2.449,0.0],["2003-06-05",2.449,2.449,2.449,2.449,0.0],["2003-06-06",2.449,2.449,2.449,2.449,0.0],["2003-06-09",2.449,2.449,2.449,2.449,0.0],["2003-06-10",2.4836,2.5052,2.4404,2.5052,6000.0],["2003-06-11",2.5052,2.5052,2.5052,2.5052,0.0],["2003-06-12",2.5052,2.5052,2.5052,2.5052,0.0],["2003-06-13",2.5052,2.5052,2.5052,2.5052,0.0],["2003-06-16",2.5052,2.5052,2.5052,2.5052,0.0],["2003-06-17",2.5052,2.5052,2.5052,2.5052,0.0],["2003-06-18",2.5252,2.5252,2.5252,2.5252,0.0],["2003-06-19",2.5252,2.5252,2.5252,2.5252,0.0],["2003-06-20",2.5252,2.5252,2.5252,2.5252,0.0],["2003-06-23",2.5252,2.5252,2.5252,2.5252,1200.0],["2003-06-24",2.5252,2.5252,2.5252,2.5252,0.0],["2003-06-25",2.5252,2.5252,2.5252,2.5252,0.0],["2003-06-26",2.5034,2.5252,2.5034,2.5252,2400.0],["2003-06-27",2.5252,2.5252,2.5252,2.5252,0.0],["2003-06-30",2.5252,2.5252,2.5252,2.5252,0.0],["2003-07-01",2.5252,2.5252,2.5252,2.5252,0.0],["2003-07-02",2.5252,2.5252,2.5252,2.5252,0.0],["2003-07-03",2.5252,2.5252,2.5252,2.5252,0.0],["2003-07-07",2.5252,2.5252,2.5252,2.5252,0.0],["2003-07-08",2.5252,2.5252,2.5252,2.5252,0.0],["2003-07-09",2.5252,2.5252,2.5252,2.5252,0.0],["2003-07-10",2.5252,2.5252,2.5252,2.5252,0.0],["2003-07-11",2.5252,2.5252,2.4817,2.5252,9600.0],["2003-07-14",2.4817,2.5252,2.4599,2.5208,10200.0],["2003-07-15",2.5208,2.5208,2.5208,2.5208,0.0],["2003-07-16",2.4817,2.5252,2.4817,2.5252,3600.0],["2003-07-17",2.5252,2.5252,2.5252,2.5252,0.0],["2003-07-18",2.5252,2.5252,2.5252,2.5252,0.0],["2003-07-21",2.5252,2.5252,2.5252,2.5252,0.0],["2003-07-22",2.5252,2.5252,2.4817,2.4817,6600.0],["2003-07-23",2.4817,2.4817,2.4817,2.4817,0.0],["2003-07-24",2.4817,2.4817,2.4817,2.4817,0.0],["2003-07-25",2.4817,2.5034,2.4817,2.5034,3600.0],["2003-07-28",2.4817,2.4817,2.4817,2.4817,4200.0],["2003-07-29",2.4817,2.4817,2.4817,2.4817,0.0],["2003-07-30",2.4817,2.4817,2.4817,2.4817,0.0],["2003-07-31",2.4817,2.4817,2.4817,2.4817,0.0],["2003-08-01",2.4817,2.4817,2.4817,2.4817,0.0],["2003-08-04",2.4817,2.4817,2.4817,2.4817,0.0],["2003-08-05",2.4817,2.4817,2.4817,2.4817,0.0],["2003-08-06",2.4817,2.4817,2.4817,2.4817,0.0],["2003-08-07",2.4817,2.4817,2.4817,2.4817,1200.0],["2003-08-08",2.4817,2.4817,2.4817,2.4817,0.0],["2003-08-11",2.4817,2.4817,2.4817,2.4817,0.0],["2003-08-12",2.4817,2.4817,2.4817,2.4817,0.0],["2003-08-13",2.4817,2.4817,2.4817,2.4817,0.0],["2003-08-14",2.4817,2.4817,2.4817,2.4817,0.0],["2003-08-15",2.5034,2.5252,2.5034,2.5252,2400.0],["2003-08-18",2.5252,2.5252,2.5252,2.5252,0.0],["2003-08-19",2.5252,2.5252,2.5252,2.5252,2400.0],["2003-08-20",2.5252,2.5252,2.5252,2.5252,0.0],["2003-08-21",2.5252,2.5252,2.5252,2.5252,0.0],["2003-08-22",2.5252,2.5252,2.5252,2.5252,0.0],["2003-08-25",2.5252,2.5252,2.5252,2.5252,0.0],["2003-08-26",2.5252,2.5339,2.5252,2.5339,2400.0],["2003-08-27",2.5339,2.5339,2.5339,2.5339,0.0],["2003-08-28",2.5252,2.5687,2.5252,2.5687,2400.0],["2003-08-29",2.5687,2.5687,2.5687,2.5687,0.0],["2003-09-02",2.5687,2.5687,2.5687,2.5687,0.0],["2003-09-03",2.5687,2.5687,2.5687,2.5687,0.0],["2003-09-04",2.5687,2.5687,2.5687,2.5687,0.0],["2003-09-05",2.5687,2.5687,2.5687,2.5687,0.0],["2003-09-08",2.5687,2.5687,2.5687,2.5687,3600.0],["2003-09-09",2.5687,2.5687,2.5687,2.5687,0.0],["2003-09-10",2.5687,2.5687,2.5687,2.5687,0.0],["2003-09-11",2.5687,2.5687,2.5687,2.5687,0.0],["2003-09-12",2.5687,2.5687,2.5687,2.5687,0.0],["2003-09-15",2.5687,2.5687,2.5687,2.5687,0.0],["2003-09-16",2.5687,2.5687,2.5687,2.5687,0.0],["2003-09-17",2.5898,2.5898,2.5898,2.5898,0.0],["2003-09-18",2.5898,2.5898,2.5898,2.5898,0.0],["2003-09-19",2.5898,2.5898,2.5898,2.5898,0.0],["2003-09-22",2.5898,2.5898,2.5898,2.5898,0.0],["2003-09-23",2.5898,2.5898,2.5898,2.5898,0.0],["2003-09-24",2.5898,2.5898,2.5898,2.5898,0.0],["2003-09-25",2.5547,2.5547,2.5547,2.5547,1200.0],["2003-09-26",2.5547,2.5547,2.5547,2.5547,0.0],["2003-09-29",2.5547,2.5547,2.5547,2.5547,0.0],["2003-09-30",2.5547,2.5547,2.5547,2.5547,0.0],["2003-10-01",2.5547,2.5547,2.5547,2.5547,0.0],["2003-10-02",2.5547,2.5547,2.5547,2.5547,0.0],["2003-10-03",2.5547,2.5547,2.5547,2.5547,0.0],["2003-10-06",2.5547,2.5547,2.5547,2.5547,0.0],["2003-10-07",2.5547,2.5547,2.5547,2.5547,0.0],["2003-10-08",2.5547,2.5547,2.5547,2.5547,0.0],["2003-10-09",2.5547,2.5547,2.5547,2.5547,0.0],["2003-10-10",2.5547,2.5547,2.5547,2.5547,0.0],["2003-10-13",2.5547,2.5547,2.5547,2.5547,0.0],["2003-10-14",2.5547,2.5547,2.5547,2.5547,0.0],["2003-10-15",2.5547,2.5547,2.5547,2.5547,0.0],["2003-10-16",2.5547,2.5547,2.5547,2.5547,0.0],["2003-10-17",2.5547,2.5547,2.5547,2.5547,0.0],["2003-10-20",2.5547,2.5547,2.5547,2.5547,0.0],["2003-10-21",2.5547,2.5547,2.5547,2.5547,0.0],["2003-10-22",2.5547,2.5547,2.5547,2.5547,0.0],["2003-10-23",2.5547,2.5547,2.5547,2.5547,0.0],["2003-10-24",2.5459,2.5459,2.5459,2.5459,600.0],["2003-10-27",2.5459,2.5459,2.5459,2.5459,0.0],["2003-10-28",2.5459,2.5459,2.5459,2.5459,0.0],["2003-10-29",2.5459,2.5459,2.5459,2.5459,0.0],["2003-10-30",2.5459,2.5459,2.5459,2.5459,0.0],["2003-10-31",2.5459,2.5459,2.5459,2.5459,0.0],["2003-11-03",2.5459,2.5459,2.5459,2.5459,0.0],["2003-11-04",2.5459,2.5459,2.5459,2.5459,0.0],["2003-11-05",2.5459,2.5459,2.5459,2.5459,0.0],["2003-11-06",2.5459,2.5459,2.5459,2.5459,0.0],["2003-11-07",2.5477,2.5477,2.5477,2.5477,1800.0],["2003-11-10",2.5854,2.5854,2.5854,2.5854,1800.0],["2003-11-11",2.5854,2.5854,2.5854,2.5854,0.0],["2003-11-12",2.5854,2.5854,2.5854,2.5854,0.0],["2003-11-13",2.5854,2.5854,2.5854,2.5854,0.0],["2003-11-14",2.5854,2.5854,2.5854,2.5854,0.0],["2003-11-17",2.5854,2.5854,2.5854,2.5854,0.0],["2003-11-18",2.5459,2.5547,2.5459,2.5547,12600.0],["2003-11-19",2.5547,2.5547,2.5547,2.5547,0.0],["2003-11-20",2.5547,2.5547,2.5547,2.5547,0.0],["2003-11-21",2.5547,2.5547,2.5547,2.5547,0.0],["2003-11-24",2.5547,2.5547,2.5547,2.5547,0.0],["2003-11-25",2.5547,2.5547,2.5547,2.5547,0.0],["2003-11-26",2.5547,2.5547,2.5547,2.5547,0.0],["2003-11-28",2.5547,2.5547,2.5547,2.5547,0.0],["2003-12-01",2.5547,2.5547,2.5547,2.5547,0.0],["2003-12-02",2.5547,2.5547,2.5547,2.5547,0.0],["2003-12-03",2.5547,2.5547,2.5547,2.5547,0.0],["2003-12-04",2.5547,2.5547,2.5547,2.5547,0.0],["2003-12-05",2.5547,2.5547,2.5547,2.5547,0.0],["2003-12-08",2.5547,2.5547,2.5547,2.5547,0.0],["2003-12-09",2.5547,2.5547,2.5547,2.5547,0.0],["2003-12-10",2.5547,2.5547,2.5547,2.5547,0.0],["2003-12-11",2.6047,2.6047,2.6047,2.6047,1800.0],["2003-12-12",2.6047,2.6047,2.6047,2.6047,0.0],["2003-12-15",2.6047,2.6047,2.6047,2.6047,0.0],["2003-12-16",2.6047,2.6047,2.6047,2.6047,0.0],["2003-12-17",2.6269,2.6269,2.6269,2.6269,0.0],["2003-12-18",2.6269,2.6269,2.6269,2.6269,0.0],["2003-12-19",2.6269,2.6269,2.6269,2.6269,0.0],["2003-12-22",2.5675,2.5675,2.5675,2.5675,1200.0],["2003-12-23",2.5675,2.5675,2.5675,2.5675,0.0],["2003-12-24",2.5675,2.5675,2.5675,2.5675,0.0],["2003-12-26",2.5675,2.5675,2.5675,2.5675,0.0],["2003-12-29",2.5675,2.5675,2.5675,2.5675,0.0],["2003-12-30",2.5675,2.5675,2.5675,2.5675,0.0],["2003-12-31",2.5675,2.5675,2.5675,2.5675,0.0],["2004-01-02",2.5675,2.5675,2.5675,2.5675,0.0],["2004-01-05",2.5675,2.5675,2.5675,2.5675,5400.0],["2004-01-06",2.5675,2.5675,2.5675,2.5675,0.0],["2004-01-07",2.5675,2.5675,2.5675,2.5675,0.0],["2004-01-08",2.5675,2.5675,2.5675,2.5675,0.0],["2004-01-09",2.5675,2.5675,2.5675,2.5675,0.0],["2004-01-12",2.5675,2.5675,2.5675,2.5675,0.0],["2004-01-13",2.6118,2.6118,2.6118,2.6118,4200.0],["2004-01-14",2.6118,2.6118,2.6118,2.6118,14400.0],["2004-01-15",2.6118,2.6118,2.6118,2.6118,0.0],["2004-01-16",2.6118,2.6118,2.6118,2.6118,0.0],["2004-01-20",2.6118,2.6118,2.6118,2.6118,0.0],["2004-01-21",2.6118,2.6118,2.6118,2.6118,0.0],["2004-01-22",2.6118,2.6118,2.6118,2.6118,0.0],["2004-01-23",2.5764,2.5764,2.5764,2.5764,6000.0],["2004-01-26",2.5764,2.5764,2.5764,2.5764,0.0],["2004-01-27",2.5764,2.5764,2.5764,2.5764,0.0],["2004-01-28",2.5764,2.5764,2.5764,2.5764,0.0],["2004-01-29",2.5764,2.5764,2.5764,2.5764,0.0],["2004-01-30",2.5764,2.5764,2.5764,2.5764,0.0],["2004-02-02",2.5764,2.5764,2.5764,2.5764,0.0],["2004-02-03",2.5764,2.5764,2.5764,2.5764,0.0],["2004-02-04",2.5764,2.5764,2.5764,2.5764,0.0],["2004-02-05",2.5764,2.5764,2.5764,2.5764,0.0],["2004-02-06",2.5764,2.5764,2.5764,2.5764,0.0],["2004-02-09",2.6339,2.6339,2.6339,2.6339,1200.0],["2004-02-10",2.6339,2.6339,2.6339,2.6339,0.0],["2004-02-11",2.6339,2.6339,2.6339,2.6339,0.0],["2004-02-12",2.6339,2.6339,2.6339,2.6339,1200.0],["2004-02-13",2.6339,2.6339,2.6339,2.6339,0.0],["2004-02-17",2.6339,2.6339,2.6339,2.6339,0.0],["2004-02-18",2.6339,2.6339,2.6339,2.6339,0.0],["2004-02-19",2.6339,2.6339,2.6339,2.6339,0.0],["2004-02-20",2.6339,2.6339,2.6339,2.6339,0.0],["2004-02-23",2.9217,2.9217,2.9217,2.9217,2400.0],["2004-02-24",2.9217,2.9217,2.9217,2.9217,0.0],["2004-02-25",2.9217,2.9217,2.9217,2.9217,0.0],["2004-02-26",2.9217,2.9217,2.9217,2.9217,0.0],["2004-02-27",2.9217,2.9217,2.9217,2.9217,0.0],["2004-03-01",2.9217,2.9217,2.9217,2.9217,0.0],["2004-03-02",2.9217,2.9217,2.9217,2.9217,0.0],["2004-03-03",2.9217,2.9217,2.9217,2.9217,0.0],["2004-03-04",2.9217,2.9217,2.9217,2.9217,0.0],["2004-03-05",2.9217,2.9217,2.9217,2.9217,0.0],["2004-03-08",2.9217,3.1873,2.9217,3.1873,6600.0],["2004-03-09",3.5414,3.5414,3.5414,3.5414,1200.0],["2004-03-10",3.5414,3.5414,3.5414,3.5414,0.0],["2004-03-11",3.5414,3.5414,3.5414,3.5414,0.0],["2004-03-12",3.5414,3.5414,3.5414,3.5414,0.0],["2004-03-15",3.0988,3.0988,3.0988,3.0988,3000.0],["2004-03-16",3.0988,3.0988,3.0988,3.0988,0.0],["2004-03-17",3.1211,3.1211,3.1211,3.1211,0.0],["2004-03-18",3.1211,3.1211,3.1211,3.1211,0.0],["2004-03-19",3.1211,3.1211,3.1211,3.1211,0.0],["2004-03-22",3.1211,3.1211,3.1211,3.1211,0.0],["2004-03-23",3.1211,3.1211,3.1211,3.1211,0.0],["2004-03-24",3.1211,3.1211,3.1211,3.1211,0.0],["2004-03-25",3.1211,3.1211,3.1211,3.1211,0.0],["2004-03-26",3.1211,3.1211,3.1211,3.1211,0.0],["2004-03-29",3.1211,3.1211,3.1211,3.1211,0.0],["2004-03-30",3.1211,3.1211,3.1211,3.1211,0.0],["2004-03-31",3.1211,3.1211,3.1211,3.1211,0.0],["2004-04-01",3.1211,3.1211,3.1211,3.1211,0.0],["2004-04-02",3.1211,3.1211,3.1211,3.1211,0.0],["2004-04-05",3.1211,3.1211,3.1211,3.1211,0.0],["2004-04-06",3.1211,3.1211,3.1211,3.1211,0.0],["2004-04-07",3.1211,3.1211,3.1211,3.1211,0.0],["2004-04-08",3.1211,3.1211,3.1211,3.1211,0.0],["2004-04-12",3.1211,3.1211,3.1211,3.1211,0.0],["2004-04-13",3.2102,3.2102,3.1211,3.2102,9000.0],["2004-04-14",3.2102,3.2102,3.2102,3.2102,0.0],["2004-04-15",3.2102,3.2102,3.2102,3.2102,0.0],["2004-04-16",3.2102,3.2102,3.2102,3.2102,0.0],["2004-04-19",3.2102,3.2102,3.2102,3.2102,0.0],["2004-04-20",3.2102,3.2102,3.2102,3.2102,0.0],["2004-04-21",3.2102,3.2102,3.2102,3.2102,3300.0],["2004-04-22",3.2994,3.2994,3.2994,3.2994,1800.0],["2004-04-23",3.2994,3.2994,3.2994,3.2994,0.0],["2004-04-26",3.2994,3.2994,3.2994,3.2994,0.0],["2004-04-27",3.2994,3.2994,3.2102,3.2102,13500.0],["2004-04-28",3.2102,3.2102,3.2102,3.2102,0.0],["2004-04-29",3.2102,3.2102,3.2102,3.2102,0.0],["2004-04-30",3.2102,3.2102,3.2102,3.2102,0.0],["2004-05-03",3.2102,3.2102,3.2102,3.2102,0.0],["2004-05-04",3.2102,3.2102,3.2102,3.2102,0.0],["2004-05-05",3.2102,3.2102,3.2102,3.2102,0.0],["2004-05-06",3.2102,3.2102,3.2102,3.2102,0.0],["2004-05-07",3.2102,3.2102,3.2102,3.2102,0.0],["2004-05-10",3.2102,3.2102,3.2102,3.2102,0.0],["2004-05-11",3.2102,3.2102,3.2102,3.2102,0.0],["2004-05-12",3.2102,3.2102,3.2102,3.2102,0.0],["2004-05-13",3.2102,3.2102,3.2102,3.2102,0.0],["2004-05-14",3.2102,3.2102,3.2102,3.2102,0.0],["2004-05-17",3.2102,3.2102,3.2102,3.2102,0.0],["2004-05-18",3.2102,3.2102,3.2102,3.2102,0.0],["2004-05-19",3.2102,3.2102,3.2102,3.2102,0.0],["2004-05-20",3.2102,3.2102,3.2102,3.2102,0.0],["2004-05-21",3.2102,3.2102,3.2102,3.2102,0.0],["2004-05-24",3.2102,3.2102,3.2102,3.2102,0.0],["2004-05-25",3.2102,3.2102,3.2102,3.2102,0.0],["2004-05-26",3.2102,3.2102,3.2102,3.2102,0.0],["2004-05-27",3.2102,3.2102,3.2102,3.2102,0.0],["2004-05-28",3.2102,3.2102,3.2102,3.2102,0.0],["2004-06-01",3.2102,3.2102,3.2102,3.2102,0.0],["2004-06-02",3.2102,3.2102,3.2102,3.2102,0.0],["2004-06-03",3.2102,3.2102,3.2102,3.2102,0.0],["2004-06-04",3.2102,3.2102,3.2102,3.2102,0.0],["2004-06-07",3.2102,3.2102,3.2102,3.2102,0.0],["2004-06-08",3.2102,3.2102,3.2102,3.2102,0.0],["2004-06-09",3.2102,3.2102,3.2102,3.2102,0.0],["2004-06-10",3.2102,3.2102,3.2102,3.2102,0.0],["2004-06-14",3.2102,3.2102,3.2102,3.2102,0.0],["2004-06-15",3.2102,3.2102,3.2102,3.2102,0.0],["2004-06-16",3.2336,3.2336,3.2336,3.2336,0.0],["2004-06-17",3.2336,3.2336,3.2336,3.2336,0.0],["2004-06-18",3.2336,3.2336,3.2336,3.2336,13500.0],["2004-06-21",3.2336,3.2336,3.2336,3.2336,0.0],["2004-06-22",3.2336,3.2336,3.2336,3.2336,3000.0],["2004-06-23",3.2336,3.2336,3.2336,3.2336,0.0],["2004-06-24",3.2336,3.2336,3.2336,3.2336,900.0],["2004-06-25",3.2336,3.2336,3.2336,3.2336,0.0],["2004-06-28",3.2336,3.2336,3.2336,3.2336,0.0],["2004-06-29",3.2336,3.2336,3.2336,3.2336,0.0],["2004-06-30",3.2336,3.2336,3.2336,3.2336,0.0],["2004-07-01",3.2336,3.2336,3.2336,3.2336,0.0],["2004-07-02",3.2336,3.2336,3.2336,3.2336,0.0],["2004-07-06",3.2336,3.2336,3.2336,3.2336,0.0],["2004-07-07",3.2336,3.2336,3.2336,3.2336,0.0],["2004-07-08",3.2336,3.2336,3.2336,3.2336,0.0],["2004-07-09",3.3234,3.3234,3.3234,3.3234,900.0],["2004-07-12",3.3234,3.3234,3.3234,3.3234,0.0],["2004-07-13",3.2785,3.2785,3.2785,3.2785,900.0],["2004-07-14",3.2785,3.2785,3.2785,3.2785,0.0],["2004-07-15",3.2785,3.2785,3.2785,3.2785,0.0],["2004-07-16",3.3234,3.3234,3.3234,3.3234,1200.0],["2004-07-19",3.3234,3.3234,3.3234,3.3234,0.0],["2004-07-20",3.3234,3.3234,3.3234,3.3234,0.0],["2004-07-21",3.3234,3.3234,3.2695,3.2875,9900.0],["2004-07-22",3.3234,3.3234,3.3234,3.3234,3000.0],["2004-07-23",3.3234,3.3234,3.3234,3.3234,0.0],["2004-07-26",3.3234,3.3234,3.3234,3.3234,1500.0],["2004-07-27",3.3234,3.3234,3.3234,3.3234,0.0],["2004-07-28",3.3234,3.3234,3.3234,3.3234,0.0],["2004-07-29",3.3234,3.3234,3.3234,3.3234,0.0],["2004-07-30",3.3234,3.3234,3.3234,3.3234,0.0],["2004-08-02",3.3234,3.3234,3.3234,3.3234,0.0],["2004-08-03",3.3234,3.3234,3.3234,3.3234,0.0],["2004-08-04",3.3234,3.3234,3.3234,3.3234,0.0],["2004-08-05",3.3234,3.3234,3.3234,3.3234,0.0],["2004-08-06",3.3234,3.3234,3.3234,3.3234,0.0],["2004-08-09",3.3234,3.3234,3.3234,3.3234,0.0],["2004-08-10",3.3234,3.3234,3.3234,3.3234,0.0],["2004-08-11",3.3234,3.3234,3.3234,3.3234,0.0],["2004-08-12",3.3234,3.3234,3.3234,3.3234,0.0],["2004-08-13",3.3234,3.3234,3.3234,3.3234,0.0],["2004-08-16",3.3234,3.3234,3.3234,3.3234,0.0],["2004-08-17",3.3234,3.3234,3.3234,3.3234,0.0],["2004-08-18",3.4132,3.4132,3.4132,3.4132,11100.0],["2004-08-19",3.4132,3.4132,3.4132,3.4132,0.0],["2004-08-20",3.4132,3.4132,3.4132,3.4132,0.0],["2004-08-23",3.4132,3.4132,3.4132,3.4132,0.0],["2004-08-24",3.3504,3.3504,3.3504,3.3504,4800.0],["2004-08-25",3.3504,3.3504,3.3504,3.3504,0.0],["2004-08-26",3.3504,3.3504,3.3504,3.3504,0.0],["2004-08-27",3.3504,3.3504,3.3504,3.3504,0.0],["2004-08-30",3.3504,3.3504,3.3504,3.3504,0.0],["2004-08-31",3.3504,3.3504,3.3504,3.3504,0.0],["2004-09-01",3.3504,3.3504,3.3504,3.3504,0.0],["2004-09-02",3.3504,3.3504,3.3504,3.3504,0.0],["2004-09-03",3.3504,3.3504,3.3504,3.3504,0.0],["2004-09-07",3.3504,3.3504,3.3504,3.3504,0.0],["2004-09-08",3.3683,3.3683,3.3683,3.3683,900.0],["2004-09-09",3.3683,3.3683,3.3683,3.3683,0.0],["2004-09-10",3.3683,3.3683,3.3683,3.3683,0.0],["2004-09-13",3.3683,3.3683,3.3683,3.3683,0.0],["2004-09-14",3.3683,3.3683,3.3683,3.3683,0.0],["2004-09-15",3.3927,3.3927,3.3927,3.3927,0.0],["2004-09-16",3.3927,3.3927,3.3927,3.3927,0.0],["2004-09-17",3.3927,3.3927,3.3927,3.3927,0.0],["2004-09-20",3.3927,3.3927,3.3927,3.3927,0.0],["2004-09-21",3.3927,3.3927,3.3927,3.3927,0.0],["2004-09-22",3.3927,3.3927,3.3927,3.3927,0.0],["2004-09-23",3.3927,3.3927,3.3927,3.3927,0.0],["2004-09-24",3.3927,3.3927,3.3927,3.3927,0.0],["2004-09-27",3.3927,3.3927,3.3927,3.3927,0.0],["2004-09-28",3.3927,3.3927,3.3927,3.3927,0.0],["2004-09-29",3.3927,3.3927,3.3927,3.3927,0.0],["2004-09-30",3.3927,3.3927,3.3927,3.3927,0.0],["2004-10-01",3.3927,3.3927,3.3927,3.3927,0.0],["2004-10-04",3.3927,3.3927,3.3927,3.3927,0.0],["2004-10-05",3.3927,3.3927,3.3927,3.3927,0.0],["2004-10-06",3.438,3.6189,3.438,3.6189,5100.0],["2004-10-07",3.6189,3.6189,3.6189,3.6189,0.0],["2004-10-08",3.6189,3.6189,3.6189,3.6189,0.0],["2004-10-11",3.6189,3.6189,3.6189,3.6189,0.0],["2004-10-12",3.6189,3.6189,3.6189,3.6189,2400.0],["2004-10-13",3.6189,3.6189,3.6189,3.6189,0.0],["2004-10-14",3.6189,3.6189,3.6189,3.6189,0.0],["2004-10-15",3.6189,3.6189,3.6189,3.6189,0.0],["2004-10-18",3.438,3.438,3.438,3.438,900.0],["2004-10-19",3.438,3.438,3.438,3.438,0.0],["2004-10-20",3.438,3.438,3.438,3.438,0.0],["2004-10-21",3.438,3.438,3.438,3.438,0.0],["2004-10-22",3.438,3.438,3.438,3.438,0.0],["2004-10-25",3.438,3.438,3.438,3.438,0.0],["2004-10-26",3.438,3.438,3.438,3.438,0.0],["2004-10-27",3.438,3.438,3.438,3.438,0.0],["2004-10-28",3.438,3.438,3.438,3.438,0.0],["2004-10-29",3.6189,3.6189,3.6189,3.6189,1500.0],["2004-11-01",3.6189,3.6189,3.6189,3.6189,0.0],["2004-11-02",3.5104,3.5104,3.5104,3.5104,600.0],["2004-11-03",3.5104,3.5104,3.5104,3.5104,0.0],["2004-11-04",3.5104,3.5104,3.5104,3.5104,0.0],["2004-11-05",3.5104,3.5104,3.5104,3.5104,0.0],["2004-11-08",3.5104,3.5104,3.5104,3.5104,8100.0],["2004-11-09",3.5285,3.7094,3.5285,3.7094,15600.0],["2004-11-10",3.7094,3.7094,3.7094,3.7094,0.0],["2004-11-11",3.6461,3.6461,3.6189,3.6189,6000.0],["2004-11-12",3.6189,3.6189,3.6189,3.6189,900.0],["2004-11-15",3.6551,3.6551,3.6551,3.6551,1500.0],["2004-11-16",3.6642,3.9808,3.6642,3.9808,3600.0],["2004-11-17",3.7999,3.7999,3.7999,3.7999,0.0],["2004-11-18",4.3427,4.3427,4.3427,4.3427,600.0],["2004-11-19",3.9808,3.9808,3.9808,3.9808,6000.0],["2004-11-22",3.9808,3.9808,3.9808,3.9808,0.0],["2004-11-23",3.9808,3.9808,3.9808,3.9808,0.0],["2004-11-24",3.9808,3.9808,3.9808,3.9808,0.0],["2004-11-26",3.9808,3.9808,3.9808,3.9808,0.0],["2004-11-29",3.9808,3.9808,3.9808,3.9808,0.0],["2004-11-30",3.9808,3.9808,3.9808,3.9808,0.0],["2004-12-01",3.9808,3.9808,3.9808,3.9808,6000.0],["2004-12-02",3.9808,3.9808,3.9808,3.9808,0.0],["2004-12-03",3.9808,3.9808,3.9808,3.9808,0.0],["2004-12-06",3.9808,3.9808,3.9808,3.9808,0.0],["2004-12-07",3.9808,3.9808,3.9808,3.9808,0.0],["2004-12-08",4.1165,4.1165,4.1165,4.1165,1500.0],["2004-12-09",3.8903,3.8903,3.8903,3.8903,600.0],["2004-12-10",3.8903,3.8903,3.8903,3.8903,0.0],["2004-12-13",3.9808,4.0713,3.9808,4.0713,1800.0],["2004-12-14",4.0713,4.0713,4.0713,4.0713,900.0],["2004-12-15",4.0713,4.0713,4.0713,4.0713,0.0],["2004-12-16",4.0713,4.1165,4.0713,4.1165,3000.0],["2004-12-17",4.1165,4.1165,4.1165,4.1165,0.0],["2004-12-20",4.1618,4.1618,4.1473,4.1473,17100.0],["2004-12-21",4.1719,4.1719,4.1719,4.1719,0.0],["2004-12-22",4.1719,4.1719,4.1719,4.1719,0.0],["2004-12-23",4.1719,4.1719,4.1719,4.1719,0.0],["2004-12-27",4.1719,4.1719,4.1719,4.1719,0.0],["2004-12-28",4.2174,4.2174,4.2174,4.2174,11100.0],["2004-12-29",4.2174,4.2174,4.2174,4.2174,0.0],["2004-12-30",4.2174,4.2174,4.2174,4.2174,0.0],["2004-12-31",4.2174,4.2174,4.2174,4.2174,0.0],["2005-01-03",4.2174,4.2174,4.2174,4.2174,0.0],["2005-01-04",4.1955,4.4595,4.1864,4.1864,23100.0],["2005-01-05",4.1864,4.1864,4.1864,4.1864,0.0],["2005-01-06",4.1864,4.1864,4.1864,4.1864,0.0],["2005-01-07",4.1864,4.1864,4.1864,4.1864,0.0],["2005-01-10",4.1864,4.1864,4.1864,4.1864,0.0],["2005-01-11",4.3229,4.3684,4.3229,4.3684,1200.0],["2005-01-12",4.3229,4.3684,4.3229,4.3229,6300.0],["2005-01-13",4.3229,4.3229,4.3229,4.3229,0.0],["2005-01-14",4.3229,4.3684,4.3229,4.3684,600.0],["2005-01-18",4.3684,4.3684,4.3684,4.3684,0.0],["2005-01-19",4.3684,4.3684,4.3684,4.3684,6600.0],["2005-01-20",4.3684,4.3684,4.3684,4.3684,0.0],["2005-01-21",4.3684,4.3684,4.3684,4.3684,0.0],["2005-01-24",4.3684,4.3684,4.3684,4.3684,0.0],["2005-01-25",4.3684,4.3684,4.3684,4.3684,0.0],["2005-01-26",4.3684,4.3684,4.3684,4.3684,0.0],["2005-01-27",4.3684,4.4139,4.3684,4.4139,1500.0],["2005-01-28",4.4139,4.4139,4.4139,4.4139,1500.0],["2005-01-31",4.4139,4.4139,4.4139,4.4139,600.0],["2005-02-01",4.4139,4.4139,4.4139,4.4139,600.0],["2005-02-02",4.4139,4.4139,4.4139,4.4139,900.0],["2005-02-03",4.4139,4.4139,4.4139,4.4139,900.0],["2005-02-04",4.4139,4.4139,4.4139,4.4139,900.0],["2005-02-07",4.4139,4.4139,4.4139,4.4139,900.0],["2005-02-08",4.4139,4.4139,4.4139,4.4139,900.0],["2005-02-09",4.4139,4.4139,4.4139,4.4139,900.0],["2005-02-10",4.4139,4.4139,4.4139,4.4139,900.0],["2005-02-11",4.4139,4.4139,4.4139,4.4139,900.0],["2005-02-14",4.4139,4.4139,4.4139,4.4139,0.0],["2005-02-15",4.4139,4.4139,4.4139,4.4139,0.0],["2005-02-16",4.4139,4.4139,4.4139,4.4139,0.0],["2005-02-17",4.4139,4.4139,4.4139,4.4139,0.0],["2005-02-18",4.4139,4.4139,4.4139,4.4139,0.0],["2005-02-22",4.4139,4.4139,4.4139,4.4139,0.0],["2005-02-23",4.4139,4.4139,4.4139,4.4139,0.0],["2005-02-24",4.4139,4.4139,4.4139,4.4139,0.0],["2005-02-25",4.4139,4.4595,4.4139,4.4595,1200.0],["2005-02-28",4.4595,4.4595,4.4595,4.4595,0.0],["2005-03-01",4.4595,4.4595,4.4595,4.4595,0.0],["2005-03-02",4.4595,4.5505,4.4595,4.5505,3300.0],["2005-03-03",4.5505,4.5505,4.5505,4.5505,0.0],["2005-03-04",4.5505,4.5505,4.5505,4.5505,600.0],["2005-03-07",4.5505,4.5505,4.5505,4.5505,0.0],["2005-03-08",4.505,4.505,4.505,4.505,600.0],["2005-03-09",4.505,4.505,4.505,4.505,0.0],["2005-03-10",4.505,4.505,4.505,4.505,0.0],["2005-03-11",4.505,4.505,4.505,4.505,0.0],["2005-03-14",4.505,4.505,4.505,4.505,0.0],["2005-03-15",4.505,4.505,4.505,4.505,0.0],["2005-03-16",4.5306,4.5306,4.5306,4.5306,0.0],["2005-03-17",4.5306,4.5306,4.5306,4.5306,0.0],["2005-03-18",4.9882,4.9882,4.9882,4.9882,1200.0],["2005-03-21",4.9425,4.9425,4.9425,4.9425,1200.0],["2005-03-22",4.9425,4.9425,4.9425,4.9425,0.0],["2005-03-23",4.9425,4.9425,4.9425,4.9425,0.0],["2005-03-24",4.9425,4.9425,4.9425,4.9425,0.0],["2005-03-28",4.9425,4.9425,4.9425,4.9425,0.0],["2005-03-29",4.9425,4.9425,4.9425,4.9425,0.0],["2005-03-30",4.9425,4.9425,4.9425,4.9425,0.0],["2005-03-31",5.034,5.034,5.034,5.034,6600.0],["2005-04-01",5.034,5.034,5.034,5.034,0.0],["2005-04-04",4.5507,4.5507,4.5507,4.5507,900.0],["2005-04-05",4.5507,4.5507,4.5507,4.5507,0.0],["2005-04-06",4.5507,4.5507,4.5507,4.5507,0.0],["2005-04-07",4.5507,4.5507,4.5507,4.5507,0.0],["2005-04-08",4.4848,4.4848,4.4848,4.4848,1500.0],["2005-04-11",4.4848,4.4848,4.4848,4.4848,0.0],["2005-04-12",4.4848,4.4848,4.4848,4.4848,0.0],["2005-04-13",4.4848,4.4848,4.4848,4.4848,0.0],["2005-04-14",4.4848,4.4848,4.4848,4.4848,0.0],["2005-04-15",4.4848,4.4848,4.4848,4.4848,0.0],["2005-04-18",4.4848,4.5763,4.4848,4.5763,3000.0],["2005-04-19",4.5763,4.5763,4.5763,4.5763,1500.0],["2005-04-20",4.5763,4.5763,4.5763,4.5763,0.0],["2005-04-21",4.5763,4.5763,4.5763,4.5763,600.0],["2005-04-22",4.5763,4.5763,4.5763,4.5763,0.0],["2005-04-25",4.5763,4.6221,4.5763,4.6221,1800.0],["2005-04-26",4.4848,4.4848,4.4848,4.4848,1500.0],["2005-04-27",4.4848,4.4848,4.4848,4.4848,0.0],["2005-04-28",4.4848,4.4848,4.4848,4.4848,0.0],["2005-04-29",4.4848,4.4848,4.4848,4.4848,0.0],["2005-05-02",4.4848,4.4848,4.4848,4.4848,2700.0],["2005-05-03",4.4848,4.4848,4.4848,4.4848,0.0],["2005-05-04",4.4848,4.4848,4.4848,4.4848,0.0],["2005-05-05",4.4848,4.4848,4.4848,4.4848,0.0],["2005-05-06",4.4848,4.4848,4.4848,4.4848,0.0],["2005-05-09",4.4574,4.4848,4.4574,4.4848,5400.0],["2005-05-10",4.494,4.494,4.4848,4.4848,3000.0],["2005-05-11",4.4848,4.4848,4.4848,4.4848,0.0],["2005-05-12",4.4848,4.4848,4.4848,4.4848,0.0],["2005-05-13",4.4848,4.4848,4.4848,4.4848,0.0],["2005-05-16",4.4848,4.4848,4.4848,4.4848,0.0],["2005-05-17",4.4848,4.4848,4.4848,4.4848,300.0],["2005-05-18",4.4848,4.4848,4.4848,4.4848,0.0],["2005-05-19",4.4848,4.4848,4.4848,4.4848,0.0],["2005-05-20",4.4848,4.4848,4.4848,4.4848,0.0],["2005-05-23",4.4848,4.4848,4.4848,4.4848,0.0],["2005-05-24",4.4848,4.4848,4.4848,4.4848,0.0],["2005-05-25",4.4848,4.4848,4.4848,4.4848,0.0],["2005-05-26",4.4848,4.4848,4.4848,4.4848,0.0],["2005-05-27",4.5031,4.5306,4.5031,4.5306,3300.0],["2005-05-31",4.5306,4.5306,4.5306,4.5306,0.0],["2005-06-01",4.5306,4.5306,4.5306,4.5306,0.0],["2005-06-02",4.5306,4.5306,4.5306,4.5306,0.0],["2005-06-03",4.5306,4.5306,4.5306,4.5306,600.0],["2005-06-06",4.5306,4.5306,4.5306,4.5306,0.0],["2005-06-07",4.5306,4.5306,4.5306,4.5306,0.0],["2005-06-08",4.5306,4.5306,4.5306,4.5306,0.0],["2005-06-09",4.5306,4.5306,4.5306,4.5306,0.0],["2005-06-10",4.5306,4.5306,4.5306,4.5306,0.0],["2005-06-13",4.5269,4.5269,4.5269,4.5269,900.0],["2005-06-14",4.5269,4.5269,4.5269,4.5269,0.0],["2005-06-15",4.5536,4.5536,4.5536,4.5536,0.0],["2005-06-16",4.5536,4.5536,4.5536,4.5536,0.0],["2005-06-17",4.5536,4.5536,4.5536,4.5536,0.0],["2005-06-20",4.5536,4.5536,4.5536,4.5536,0.0],["2005-06-21",4.5536,4.5536,4.5536,4.5536,0.0],["2005-06-22",4.5536,4.5536,4.5536,4.5536,0.0],["2005-06-23",4.5536,4.5536,4.5536,4.5536,0.0],["2005-06-24",4.5536,4.5536,4.5536,4.5536,0.0],["2005-06-27",4.5536,4.5536,4.5536,4.5536,0.0],["2005-06-28",4.5536,4.5536,4.5536,4.5536,0.0],["2005-06-29",4.5536,4.5536,4.5536,4.5536,0.0],["2005-06-30",4.5536,4.5536,4.5536,4.5536,0.0],["2005-07-01",4.5536,4.5536,4.5536,4.5536,0.0],["2005-07-05",4.5536,4.5536,4.5536,4.5536,0.0],["2005-07-06",4.5536,4.5536,4.5536,4.5536,0.0],["2005-07-07",4.5536,4.5536,4.5536,4.5536,0.0],["2005-07-08",4.5536,4.5536,4.5536,4.5536,0.0],["2005-07-11",4.5536,4.5536,4.5536,4.5536,0.0],["2005-07-12",4.5536,4.5536,4.5536,4.5536,0.0],["2005-07-13",4.9716,4.9716,4.9716,4.9716,5400.0],["2005-07-14",4.9716,4.9716,4.9716,4.9716,0.0],["2005-07-15",4.9716,4.9716,4.9716,4.9716,0.0],["2005-07-18",4.9716,4.9716,4.9716,4.9716,600.0],["2005-07-19",4.9716,4.9716,4.9716,4.9716,0.0],["2005-07-20",4.9716,4.9716,4.9716,4.9716,0.0],["2005-07-21",4.9716,4.9716,4.9716,4.9716,0.0],["2005-07-22",4.9716,4.9716,4.9716,4.9716,0.0],["2005-07-25",4.9716,4.9716,4.9716,4.9716,0.0],["2005-07-26",4.9716,4.9716,4.9716,4.9716,0.0],["2005-07-27",4.9716,4.9716,4.9716,4.9716,0.0],["2005-07-28",4.9716,4.9716,4.9716,4.9716,0.0],["2005-07-29",4.9716,4.9716,4.9716,4.9716,0.0],["2005-08-01",4.9716,4.9716,4.9716,4.9716,0.0],["2005-08-02",4.9716,4.9716,4.9716,4.9716,0.0],["2005-08-03",4.9716,4.9716,4.9716,4.9716,0.0],["2005-08-04",4.9716,4.9716,4.9716,4.9716,0.0],["2005-08-05",4.9716,4.9716,4.9716,4.9716,0.0],["2005-08-08",4.9716,4.9716,4.9716,4.9716,0.0],["2005-08-09",4.9716,4.9716,4.9716,4.9716,0.0],["2005-08-10",4.9256,4.9256,4.9256,4.9256,600.0],["2005-08-11",4.9256,4.9256,4.9256,4.9256,0.0],["2005-08-12",4.9256,4.9256,4.9256,4.9256,0.0],["2005-08-15",4.9716,4.9716,4.9716,4.9716,19200.0],["2005-08-16",4.9256,4.9256,4.9256,4.9256,11400.0],["2005-08-17",4.9256,4.9256,4.9256,4.9256,0.0],["2005-08-18",4.9256,4.9256,4.9256,4.9256,0.0],["2005-08-19",4.9256,4.9256,4.9256,4.9256,0.0],["2005-08-22",4.9256,4.9716,4.9256,4.9716,4500.0],["2005-08-23",4.9716,4.9716,4.9716,4.9716,0.0],["2005-08-24",4.9716,4.9716,4.9716,4.9716,0.0],["2005-08-25",4.9716,4.9716,4.9716,4.9716,0.0],["2005-08-26",4.9716,4.9716,4.9716,4.9716,0.0],["2005-08-29",4.9716,4.9716,4.9716,4.9716,0.0],["2005-08-30",4.9716,4.9716,4.9716,4.9716,0.0],["2005-08-31",4.9716,4.9716,4.9716,4.9716,0.0],["2005-09-01",4.9716,4.9716,4.9716,4.9716,0.0],["2005-09-02",4.9716,4.9716,4.9716,4.9716,0.0],["2005-09-06",4.9716,4.9716,4.9716,4.9716,0.0],["2005-09-07",4.9716,4.9716,4.9716,4.9716,0.0],["2005-09-08",4.9716,4.9716,4.9716,4.9716,0.0],["2005-09-09",5.187,5.187,5.187,5.187,15900.0],["2005-09-12",5.187,5.187,5.187,5.187,0.0],["2005-09-13",5.187,5.187,5.187,5.187,0.0],["2005-09-14",5.187,5.187,5.187,5.187,0.0],["2005-09-15",5.187,5.187,5.187,5.187,0.0],["2005-09-16",5.187,5.187,5.187,5.187,0.0],["2005-09-19",5.187,5.187,5.187,5.187,0.0],["2005-09-20",5.187,5.187,5.187,5.187,0.0],["2005-09-21",5.2139,5.2139,5.2139,5.2139,0.0],["2005-09-22",5.2139,5.2139,5.2139,5.2139,0.0],["2005-09-23",5.2139,5.2139,5.2139,5.2139,0.0],["2005-09-26",5.2139,5.2139,5.2139,5.2139,0.0],["2005-09-27",5.2139,5.2139,5.2139,5.2139,0.0],["2005-09-28",5.2139,5.2139,5.2139,5.2139,0.0],["2005-09-29",5.2139,5.2139,5.2139,5.2139,0.0],["2005-09-30",5.2139,5.2139,5.2139,5.2139,0.0],["2005-10-03",5.2139,5.2139,5.2139,5.2139,0.0],["2005-10-04",5.2139,5.2139,5.2139,5.2139,0.0],["2005-10-05",5.3212,5.3212,5.1824,5.1824,7800.0],["2005-10-06",5.1824,5.1824,4.9973,5.1824,3300.0],["2005-10-07",5.1824,5.1824,5.1824,5.1824,0.0],["2005-10-10",5.1824,5.1824,5.1824,5.1824,0.0],["2005-10-11",5.1824,5.1824,5.1824,5.1824,0.0],["2005-10-12",5.1824,5.1824,5.1824,5.1824,0.0],["2005-10-13",5.0899,5.0899,5.0899,5.0899,600.0],["2005-10-14",4.9973,4.9973,4.9973,4.9973,1800.0],["2005-10-17",4.9973,5.1361,4.9973,5.1361,1200.0],["2005-10-18",5.1361,5.1361,5.1361,5.1361,0.0],["2005-10-19",5.1361,5.1361,5.1361,5.1361,0.0],["2005-10-20",5.1361,5.1361,5.1361,5.1361,0.0],["2005-10-21",5.1361,5.1361,5.1361,5.1361,0.0],["2005-10-24",5.1361,5.1361,5.1361,5.1361,0.0],["2005-10-25",5.1361,5.1361,5.1361,5.1361,0.0],["2005-10-26",5.1361,5.1361,5.1361,5.1361,0.0],["2005-10-27",5.1361,5.1361,5.1361,5.1361,0.0],["2005-10-28",5.1361,5.1361,5.1361,5.1361,0.0],["2005-10-31",5.1361,5.1361,5.1361,5.1361,1200.0],["2005-11-01",5.1361,5.1361,5.1361,5.1361,0.0],["2005-11-02",5.1361,5.1361,5.1361,5.1361,1200.0],["2005-11-03",5.1361,5.1361,5.1361,5.1361,0.0],["2005-11-04",5.1361,5.1361,5.1361,5.1361,0.0],["2005-11-07",5.1361,5.1361,5.1361,5.1361,0.0],["2005-11-08",5.1361,5.1361,5.1361,5.1361,1200.0],["2005-11-09",5.1361,5.1361,5.1361,5.1361,0.0],["2005-11-10",5.1361,5.1361,5.1361,5.1361,0.0],["2005-11-11",5.1361,5.1361,5.1361,5.1361,0.0],["2005-11-14",5.1361,5.1361,5.1361,5.1361,0.0],["2005-11-15",5.275,5.275,5.275,5.275,1500.0],["2005-11-16",5.275,5.275,5.275,5.275,0.0],["2005-11-17",5.275,5.275,5.275,5.275,0.0],["2005-11-18",5.275,5.275,5.275,5.275,0.0],["2005-11-21",5.275,5.275,5.275,5.275,0.0],["2005-11-22",5.275,5.275,5.275,5.275,0.0],["2005-11-23",5.275,5.275,5.275,5.275,0.0],["2005-11-25",5.275,5.275,5.275,5.275,0.0],["2005-11-28",5.275,5.275,5.275,5.275,0.0],["2005-11-29",5.3675,5.3675,5.312,5.312,9900.0],["2005-11-30",5.312,5.312,5.312,5.312,0.0],["2005-12-01",5.3675,5.3675,5.3675,5.3675,1800.0],["2005-12-02",5.3675,5.3675,5.3675,5.3675,0.0],["2005-12-05",5.3212,5.3212,5.3212,5.3212,600.0],["2005-12-06",5.3212,5.3212,5.3212,5.3212,0.0],["2005-12-07",5.3212,5.3212,5.3212,5.3212,0.0],["2005-12-08",5.3212,5.3212,5.3212,5.3212,0.0],["2005-12-09",5.3212,5.3212,5.3212,5.3212,0.0],["2005-12-12",5.2287,5.2287,5.2009,5.2009,1200.0],["2005-12-13",5.2009,5.2009,5.2009,5.2009,0.0],["2005-12-14",5.2009,5.2009,5.2009,5.2009,0.0],["2005-12-15",5.2009,5.2009,5.2009,5.2009,0.0],["2005-12-16",5.1361,5.1361,5.1361,5.1361,1800.0],["2005-12-19",5.1824,5.2287,5.1824,5.1824,2700.0],["2005-12-20",5.1824,5.1824,5.1824,5.1824,0.0],["2005-12-21",5.1824,5.1824,5.1824,5.1824,0.0],["2005-12-22",5.1824,5.1824,5.1824,5.1824,0.0],["2005-12-23",5.1824,5.1824,5.1824,5.1824,0.0],["2005-12-27",5.1824,5.1824,5.1824,5.1824,0.0],["2005-12-28",5.1824,5.1824,5.1824,5.1824,0.0],["2005-12-29",5.275,5.3675,5.1361,5.1361,3600.0],["2005-12-30",5.1641,5.1641,5.1641,5.1641,0.0],["2006-01-03",5.1175,5.1827,5.1175,5.1827,8700.0],["2006-01-04",5.1827,5.1827,5.1827,5.1827,0.0],["2006-01-05",5.1827,5.1827,5.1827,5.1827,0.0],["2006-01-06",5.1827,5.1827,5.1827,5.1827,0.0],["2006-01-09",5.1827,5.1827,5.1827,5.1827,0.0],["2006-01-10",5.1827,5.1827,5.1827,5.1827,0.0],["2006-01-11",5.1827,5.1827,5.1827,5.1827,0.0],["2006-01-12",5.2106,5.3036,5.2106,5.3036,2100.0],["2006-01-13",5.3036,5.3036,5.3036,5.3036,0.0],["2006-01-17",5.3036,5.3036,5.3036,5.3036,0.0],["2006-01-18",5.3036,5.3036,5.3036,5.3036,600.0],["2006-01-19",5.3036,5.3036,5.3036,5.3036,0.0],["2006-01-20",5.3036,5.3036,5.3036,5.3036,0.0],["2006-01-23",5.3036,5.3036,5.3036,5.3036,0.0],["2006-01-24",5.3036,5.3036,5.3036,5.3036,0.0],["2006-01-25",5.5828,5.6758,5.5828,5.6758,1800.0],["2006-01-26",5.4432,5.4432,5.4432,5.4432,600.0],["2006-01-27",5.4432,5.4432,5.4432,5.4432,0.0],["2006-01-30",5.3967,5.3967,5.3967,5.3967,900.0],["2006-01-31",5.3967,5.3967,5.3967,5.3967,0.0],["2006-02-01",5.3967,5.3967,5.3967,5.3967,0.0],["2006-02-02",5.3967,5.3967,5.3967,5.3967,0.0],["2006-02-03",5.3967,5.3967,5.3967,5.3967,900.0],["2006-02-06",5.3967,5.3967,5.3967,5.3967,0.0],["2006-02-07",5.3967,5.3967,5.3967,5.3967,0.0],["2006-02-08",5.3967,5.3967,5.3967,5.3967,0.0],["2006-02-09",5.3967,5.3967,5.3967,5.3967,0.0],["2006-02-10",5.3967,5.3967,5.3967,5.3967,0.0],["2006-02-13",5.3967,5.3967,5.3967,5.3967,0.0],["2006-02-14",5.3967,5.3967,5.3967,5.3967,0.0],["2006-02-15",5.3501,5.3501,5.3501,5.3501,600.0],["2006-02-16",5.3501,5.3501,5.3501,5.3501,0.0],["2006-02-17",5.3501,5.3501,5.3501,5.3501,0.0],["2006-02-21",5.3967,5.3967,5.3967,5.3967,12000.0],["2006-02-22",5.3967,5.3967,5.3967,5.3967,0.0],["2006-02-23",5.3967,5.3967,5.3967,5.3967,0.0],["2006-02-24",5.3967,5.3967,5.3967,5.3967,0.0],["2006-02-27",5.3967,5.3967,5.3967,5.3967,0.0],["2006-02-28",5.3967,5.3967,5.3967,5.3967,0.0],["2006-03-01",5.3967,5.3967,5.3967,5.3967,0.0],["2006-03-02",5.3967,5.3967,5.3967,5.3967,0.0],["2006-03-03",5.3967,5.3967,5.3967,5.3967,0.0],["2006-03-06",5.3967,5.3967,5.3967,5.3967,0.0],["2006-03-07",5.3967,5.3967,5.3967,5.3967,0.0],["2006-03-08",5.3967,5.3967,5.3967,5.3967,0.0],["2006-03-09",5.3967,5.3967,5.3967,5.3967,0.0],["2006-03-10",5.3967,5.3967,5.3967,5.3967,1200.0],["2006-03-13",5.3967,5.3967,5.3967,5.3967,0.0],["2006-03-14",5.3967,5.3967,5.3967,5.3967,0.0],["2006-03-15",5.5828,5.5828,5.5828,5.5828,106800.0],["2006-03-16",5.5828,5.5828,5.5828,5.5828,0.0],["2006-03-17",5.4432,5.4432,5.4432,5.4432,6600.0],["2006-03-20",5.4432,5.4432,5.4432,5.4432,0.0],["2006-03-21",5.4432,5.4432,5.4432,5.4432,0.0],["2006-03-22",5.4712,5.4712,5.4712,5.4712,0.0],["2006-03-23",5.4712,5.4712,5.4712,5.4712,0.0],["2006-03-24",5.4712,5.4712,5.4712,5.4712,0.0],["2006-03-27",5.4712,5.4712,5.4712,5.4712,1200.0],["2006-03-28",5.4712,5.4712,5.4712,5.4712,0.0],["2006-03-29",5.4712,5.4712,5.4712,5.4712,0.0],["2006-03-30",5.4712,5.4712,5.4712,5.4712,0.0],["2006-03-31",5.4712,5.4712,5.4712,5.4712,0.0],["2006-04-03",5.4712,5.4712,5.4712,5.4712,0.0],["2006-04-04",5.4712,5.4712,5.4712,5.4712,0.0],["2006-04-05",5.4245,5.4245,5.4245,5.4245,2100.0],["2006-04-06",5.4245,5.4245,5.4245,5.4245,0.0],["2006-04-07",5.4245,5.4245,5.4245,5.4245,0.0],["2006-04-10",5.4245,5.4245,5.4245,5.4245,0.0],["2006-04-11",5.4245,5.4245,5.4245,5.4245,0.0],["2006-04-12",5.4245,5.4245,5.4245,5.4245,0.0],["2006-04-13",5.4245,5.4245,5.4245,5.4245,0.0],["2006-04-17",5.4245,5.4245,5.4245,5.4245,0.0],["2006-04-18",5.4245,5.4245,5.4245,5.4245,0.0],["2006-04-19",5.4245,5.4245,5.4245,5.4245,0.0],["2006-04-20",5.4245,5.4245,5.4245,5.4245,0.0],["2006-04-21",5.4245,5.4245,5.4245,5.4245,0.0],["2006-04-24",5.4245,5.4245,5.4245,5.4245,0.0],["2006-04-25",5.6115,5.6115,5.6115,5.6115,600.0],["2006-04-26",5.6115,5.6115,5.6115,5.6115,0.0],["2006-04-27",5.6115,5.6115,5.6115,5.6115,0.0],["2006-04-28",5.6115,5.6115,5.6115,5.6115,0.0],["2006-05-01",5.6115,5.6115,5.6115,5.6115,0.0],["2006-05-02",5.6115,5.6115,5.6115,5.6115,0.0],["2006-05-03",5.6115,5.6115,5.6115,5.6115,0.0],["2006-05-04",5.6115,5.6115,5.6115,5.6115,0.0],["2006-05-05",5.6115,5.6115,5.6115,5.6115,0.0],["2006-05-08",5.6115,5.6115,5.6115,5.6115,0.0],["2006-05-09",5.6115,5.6115,5.6115,5.6115,0.0],["2006-05-10",5.6115,5.6115,5.6115,5.6115,0.0],["2006-05-11",5.6115,5.6115,5.6115,5.6115,0.0],["2006-05-12",5.6115,5.6115,5.6115,5.6115,0.0],["2006-05-15",5.6115,5.6115,5.6115,5.6115,0.0],["2006-05-16",5.6115,5.6115,5.6115,5.6115,0.0],["2006-05-17",5.6115,5.6115,5.6115,5.6115,0.0],["2006-05-18",5.6115,5.6115,5.6115,5.6115,0.0],["2006-05-19",5.6115,5.6115,5.6115,5.6115,0.0],["2006-05-22",5.6115,5.6115,5.6115,5.6115,0.0],["2006-05-23",5.6115,5.6115,5.6115,5.6115,0.0],["2006-05-24",5.6115,5.6115,5.6115,5.6115,0.0],["2006-05-25",5.6115,5.6115,5.6115,5.6115,0.0],["2006-05-26",5.6115,5.6115,5.6115,5.6115,0.0],["2006-05-30",5.6115,5.6115,5.6115,5.6115,0.0],["2006-05-31",5.6115,5.6115,5.6115,5.6115,0.0],["2006-06-01",5.6115,5.6115,5.6115,5.6115,12300.0],["2006-06-02",5.6115,5.6115,5.6115,5.6115,0.0],["2006-06-05",5.6115,5.6115,5.6115,5.6115,0.0],["2006-06-06",5.6115,5.6115,5.6115,5.6115,0.0],["2006-06-07",5.6115,5.6115,5.6115,5.6115,0.0],["2006-06-08",5.6115,5.6115,5.6115,5.6115,0.0],["2006-06-09",5.7144,5.7612,5.7144,5.7612,3300.0],["2006-06-12",5.7612,5.7612,5.7612,5.7612,0.0],["2006-06-13",5.7612,5.7612,5.7612,5.7612,0.0],["2006-06-14",5.6583,5.6583,5.6583,5.6583,4500.0],["2006-06-15",5.6583,5.6583,5.6583,5.6583,0.0],["2006-06-16",5.6583,5.6583,5.6583,5.6583,0.0],["2006-06-19",5.6583,5.6583,5.6583,5.6583,0.0],["2006-06-20",5.6583,5.6583,5.6583,5.6583,0.0],["2006-06-21",5.6884,5.6884,5.6884,5.6884,0.0],["2006-06-22",5.6884,5.6884,5.6884,5.6884,0.0],["2006-06-23",5.6884,5.6884,5.6884,5.6884,0.0],["2006-06-26",5.6884,5.6884,5.6884,5.6884,0.0],["2006-06-27",5.6884,5.6884,5.6884,5.6884,0.0],["2006-06-28",5.6884,5.6884,5.6884,5.6884,0.0],["2006-06-29",5.6884,5.6884,5.6884,5.6884,0.0],["2006-06-30",5.6884,5.6884,5.6884,5.6884,0.0],["2006-07-03",5.6884,5.6884,5.6884,5.6884,0.0],["2006-07-05",5.6884,5.6884,5.6884,5.6884,0.0],["2006-07-06",5.6884,5.6884,5.6884,5.6884,0.0],["2006-07-07",5.6884,5.6884,5.6884,5.6884,0.0],["2006-07-10",5.6884,5.7448,5.6508,5.6508,7500.0],["2006-07-11",5.6508,5.6508,5.6508,5.6508,0.0],["2006-07-12",5.6414,5.6414,5.6414,5.6414,5700.0],["2006-07-13",5.6414,5.6414,5.6414,5.6414,0.0],["2006-07-14",5.6414,5.6414,5.6414,5.6414,900.0],["2006-07-17",5.6414,5.6414,5.6414,5.6414,0.0],["2006-07-18",5.6414,5.6414,5.6414,5.6414,0.0],["2006-07-19",5.6414,5.6414,5.6414,5.6414,300.0],["2006-07-20",5.6414,5.6414,5.6414,5.6414,0.0],["2006-07-21",5.6414,5.6414,5.6414,5.6414,8400.0],["2006-07-24",5.6414,5.6414,5.6414,5.6414,0.0],["2006-07-25",5.6414,5.6414,5.6414,5.6414,0.0],["2006-07-26",5.6414,5.6414,5.6414,5.6414,0.0],["2006-07-27",5.6414,5.6414,5.6414,5.6414,0.0],["2006-07-28",5.6414,5.6414,5.6414,5.6414,0.0],["2006-07-31",5.6414,5.6414,5.6414,5.6414,600.0],["2006-08-01",5.6414,5.6414,5.6414,5.6414,0.0],["2006-08-02",5.6414,5.7354,5.6414,5.7354,5100.0],["2006-08-03",5.7354,5.7354,5.7354,5.7354,0.0],["2006-08-04",5.7354,5.7354,5.7354,5.7354,0.0],["2006-08-07",5.7354,5.7354,5.7354,5.7354,0.0],["2006-08-08",5.7354,5.7354,5.7354,5.7354,0.0],["2006-08-09",5.7354,5.7354,5.7354,5.7354,0.0],["2006-08-10",5.7354,5.7354,5.7354,5.7354,0.0],["2006-08-11",5.7354,5.7354,5.7354,5.7354,0.0],["2006-08-14",5.7354,5.7354,5.7354,5.7354,0.0],["2006-08-15",5.7354,5.7354,5.7354,5.7354,0.0],["2006-08-16",5.7354,5.7354,5.7354,5.7354,0.0],["2006-08-17",5.7354,5.7354,5.7354,5.7354,0.0],["2006-08-18",5.7354,5.7354,5.7354,5.7354,0.0],["2006-08-21",5.7354,5.7354,5.7354,5.7354,0.0],["2006-08-22",5.7354,5.7354,5.7354,5.7354,0.0],["2006-08-23",5.8294,5.8764,5.8294,5.8764,3000.0],["2006-08-24",5.8764,5.8764,5.8764,5.8764,0.0],["2006-08-25",5.8764,5.8764,5.8764,5.8764,0.0],["2006-08-28",5.8764,5.8764,5.8764,5.8764,0.0],["2006-08-29",5.8764,5.8764,5.8764,5.8764,0.0],["2006-08-30",5.8764,5.8764,5.8764,5.8764,0.0],["2006-08-31",5.8764,5.8764,5.8764,5.8764,0.0],["2006-09-01",5.8764,5.8764,5.8764,5.8764,0.0],["2006-09-05",6.0175,6.0175,6.0175,6.0175,600.0],["2006-09-06",6.0175,6.0175,6.0175,6.0175,0.0],["2006-09-07",6.0175,6.0175,6.0175,6.0175,1500.0],["2006-09-08",6.0175,6.0175,6.0175,6.0175,0.0],["2006-09-11",6.0175,6.0175,6.0175,6.0175,0.0],["2006-09-12",6.0175,6.0175,6.0175,6.0175,0.0],["2006-09-13",6.2055,6.2055,6.2055,6.2055,900.0],["2006-09-14",6.2055,6.2055,6.2055,6.2055,0.0],["2006-09-15",6.2055,6.2055,6.2055,6.2055,600.0],["2006-09-18",6.2055,6.2055,6.2055,6.2055,0.0],["2006-09-19",6.2055,6.2055,6.2055,6.2055,0.0],["2006-09-20",6.2055,6.2055,6.2055,6.2055,0.0],["2006-09-21",6.2358,6.2358,6.2358,6.2358,0.0],["2006-09-22",6.2358,6.2358,6.2358,6.2358,0.0],["2006-09-25",6.2358,6.2358,6.2358,6.2358,0.0],["2006-09-26",6.2358,6.2358,6.2358,6.2358,0.0],["2006-09-27",6.2358,6.2358,6.2358,6.2358,0.0],["2006-09-28",6.2358,6.2358,6.2358,6.2358,0.0],["2006-09-29",6.2358,6.2358,6.2358,6.2358,0.0],["2006-10-02",6.2358,6.2358,6.2358,6.2358,0.0],["2006-10-03",6.2358,6.2358,6.2358,6.2358,0.0],["2006-10-04",6.2358,6.2358,6.2358,6.2358,0.0],["2006-10-05",6.2358,6.2358,6.2358,6.2358,0.0],["2006-10-06",6.2358,6.2358,6.2358,6.2358,0.0],["2006-10-09",6.2358,6.2358,6.2358,6.2358,0.0],["2006-10-10",6.2358,6.2358,6.2358,6.2358,0.0],["2006-10-11",6.2358,6.2358,6.2358,6.2358,0.0],["2006-10-12",6.2358,6.2358,6.2358,6.2358,0.0],["2006-10-13",6.2358,6.2358,6.2358,6.2358,0.0],["2006-10-16",6.2358,6.2358,6.2358,6.2358,0.0],["2006-10-17",6.6137,6.6137,6.6137,6.6137,900.0],["2006-10-18",6.6137,6.6137,6.6137,6.6137,0.0],["2006-10-19",6.5475,6.5475,6.5475,6.5475,900.0],["2006-10-20",6.5475,6.5475,6.5475,6.5475,0.0],["2006-10-23",6.5475,6.5475,6.5475,6.5475,0.0],["2006-10-24",6.6137,6.6137,6.5475,6.5475,1800.0],["2006-10-25",6.6137,6.6137,6.6137,6.6137,1200.0],["2006-10-26",6.6137,6.6137,6.5475,6.5475,3000.0],["2006-10-27",6.5475,6.5475,6.5475,6.5475,0.0],["2006-10-30",6.5475,6.5475,6.5475,6.5475,0.0],["2006-10-31",6.5475,6.5475,6.5475,6.5475,0.0],["2006-11-01",6.5475,6.5475,6.5475,6.5475,0.0],["2006-11-02",6.5475,6.5475,6.5475,6.5475,0.0],["2006-11-03",6.5475,6.5475,6.5475,6.5475,0.0],["2006-11-06",6.5475,6.5475,6.5475,6.5475,0.0],["2006-11-07",6.5475,6.5475,6.5475,6.5475,0.0],["2006-11-08",6.5475,6.5475,6.5475,6.5475,0.0],["2006-11-09",6.5475,6.5475,6.5475,6.5475,0.0],["2006-11-10",6.5475,6.5475,6.5475,6.5475,0.0],["2006-11-13",6.7554,6.7554,6.7554,6.7554,600.0],["2006-11-14",6.7554,6.7554,6.7554,6.7554,0.0],["2006-11-15",6.7554,6.7554,6.7554,6.7554,0.0],["2006-11-16",6.7554,6.7554,6.7554,6.7554,0.0],["2006-11-17",6.8026,6.8026,6.8026,6.8026,300.0],["2006-11-20",6.8026,6.8026,6.8026,6.8026,0.0],["2006-11-21",6.8026,6.8026,6.8026,6.8026,0.0],["2006-11-22",6.8026,6.8026,6.8026,6.8026,0.0],["2006-11-24",6.9916,6.9916,6.9916,6.9916,600.0],["2006-11-27",6.8971,6.9444,6.8971,6.9444,11400.0],["2006-11-28",6.9444,6.9444,6.9444,6.9444,0.0],["2006-11-29",6.8971,6.8971,6.8971,6.8971,4500.0],["2006-11-30",6.8971,6.8971,6.8971,6.8971,0.0],["2006-12-01",6.8971,6.8971,6.8971,6.8971,0.0],["2006-12-04",6.8499,6.8499,6.8026,6.8026,1800.0],["2006-12-05",6.8026,6.8026,6.8026,6.8026,0.0],["2006-12-06",6.8026,6.8026,6.8026,6.8026,0.0],["2006-12-07",6.8026,6.8026,6.8026,6.8026,0.0],["2006-12-08",6.8026,6.8026,6.8026,6.8026,0.0],["2006-12-11",6.7554,6.7554,6.7554,6.7554,300.0],["2006-12-12",6.7554,6.7554,6.5192,6.5192,900.0],["2006-12-13",6.5192,6.5192,6.5192,6.5192,0.0],["2006-12-14",6.5192,6.5192,6.5192,6.5192,0.0],["2006-12-15",6.472,6.472,6.4247,6.4247,5700.0],["2006-12-18",6.4247,6.4247,6.4247,6.4247,600.0],["2006-12-19",6.4247,6.4247,6.4247,6.4247,0.0],["2006-12-20",6.3775,6.4247,6.3775,6.3775,25800.0],["2006-12-21",6.3775,6.3775,6.3775,6.3775,6000.0],["2006-12-22",6.4098,6.4098,6.4098,6.4098,0.0],["2006-12-26",6.4098,6.4098,6.4098,6.4098,600.0],["2006-12-27",6.8371,6.8371,6.8371,6.8371,300.0],["2006-12-28",6.8371,6.8371,6.8371,6.8371,0.0],["2006-12-29",6.8371,6.8371,6.8371,6.8371,0.0],["2007-01-03",6.8371,6.8371,6.8371,6.8371,0.0],["2007-01-04",6.8371,6.8371,6.8371,6.8371,0.0],["2007-01-05",6.8371,6.8371,6.8371,6.8371,0.0],["2007-01-08",6.8371,6.8371,6.8371,6.8371,0.0],["2007-01-09",6.8371,6.8371,6.8371,6.8371,900.0],["2007-01-10",6.8371,6.8371,6.8371,6.8371,0.0],["2007-01-11",6.8371,6.8371,6.8371,6.8371,0.0],["2007-01-12",6.8371,6.8371,6.8371,6.8371,0.0],["2007-01-16",6.8371,6.8371,6.8371,6.8371,0.0],["2007-01-17",6.8371,6.8371,6.8371,6.8371,0.0],["2007-01-18",6.8371,6.8371,6.8371,6.8371,0.0],["2007-01-19",6.8371,6.8371,6.8371,6.8371,0.0],["2007-01-22",6.8371,6.8371,6.8371,6.8371,0.0],["2007-01-23",6.5522,6.5522,6.4572,6.4572,32700.0],["2007-01-24",6.4572,6.4572,6.4572,6.4572,600.0],["2007-01-25",6.4572,6.4572,6.4572,6.4572,900.0],["2007-01-26",6.4572,6.4572,6.4572,6.4572,0.0],["2007-01-29",6.4572,6.4572,6.4572,6.4572,0.0],["2007-01-30",6.4572,6.4572,6.4572,6.4572,0.0],["2007-01-31",6.3623,6.4098,6.3148,6.4098,10500.0],["2007-02-01",6.3148,6.3148,6.2198,6.2673,4500.0],["2007-02-02",6.2673,6.2673,6.2673,6.2673,0.0],["2007-02-05",6.2673,6.2673,6.2673,6.2673,0.0],["2007-02-06",6.1249,6.1249,6.1249,6.1249,900.0],["2007-02-07",6.1249,6.1249,6.1249,6.1249,600.0],["2007-02-08",6.1249,6.1249,6.1249,6.1249,0.0],["2007-02-09",6.1249,6.1249,6.1249,6.1249,0.0],["2007-02-12",6.3148,6.3148,6.3148,6.3148,300.0],["2007-02-13",6.3148,6.3148,6.3148,6.3148,0.0],["2007-02-14",6.3148,6.3148,6.2673,6.2673,2400.0],["2007-02-15",6.2673,6.2673,6.2673,6.2673,0.0],["2007-02-16",6.3148,6.3148,6.2673,6.2673,2400.0],["2007-02-20",6.2673,6.3623,6.0299,6.0299,11400.0],["2007-02-21",6.0299,6.0299,6.0299,6.0299,600.0],["2007-02-22",6.1249,6.1249,6.1249,6.1249,8400.0],["2007-02-23",6.1249,6.1249,6.1249,6.1249,300.0],["2007-02-26",6.1249,6.1249,6.1249,6.1249,0.0],["2007-02-27",6.1249,6.1249,6.1249,6.1249,0.0],["2007-02-28",6.1249,6.1249,6.1249,6.1249,300.0],["2007-03-01",6.1249,6.1249,6.1249,6.1249,600.0],["2007-03-02",6.1249,6.1249,6.1249,6.1249,2400.0],["2007-03-05",6.1249,6.1249,6.1249,6.1249,0.0],["2007-03-06",6.1249,6.1249,6.1249,6.1249,0.0],["2007-03-07",6.123,6.123,6.1154,6.1154,1200.0],["2007-03-08",6.1154,6.1154,6.1154,6.1154,0.0],["2007-03-09",6.1154,6.1154,6.1154,6.1154,0.0],["2007-03-12",6.0774,6.0774,6.0774,6.0774,19200.0],["2007-03-13",6.0774,6.0774,5.9824,5.9824,1200.0],["2007-03-14",5.9824,5.9824,5.9824,5.9824,0.0],["2007-03-15",5.9824,5.9824,5.9824,5.9824,0.0],["2007-03-16",5.9824,5.9824,5.9824,5.9824,300.0],["2007-03-19",5.9824,5.9824,5.9824,5.9824,0.0],["2007-03-20",6.1249,6.1249,6.1249,6.1249,600.0],["2007-03-21",6.1573,6.1573,6.1573,6.1573,0.0],["2007-03-22",6.1573,6.1573,6.1573,6.1573,0.0],["2007-03-23",6.1192,6.1573,6.1192,6.1573,12000.0],["2007-03-26",6.1573,6.1573,6.1573,6.1573,6000.0],["2007-03-27",6.1573,6.1573,6.1573,6.1573,0.0],["2007-03-28",6.1573,6.1573,6.1573,6.1573,0.0],["2007-03-29",6.1573,6.1573,6.1573,6.1573,0.0],["2007-03-30",6.1573,6.1573,6.1573,6.1573,0.0],["2007-04-02",6.1573,6.1573,6.1573,6.1573,0.0],["2007-04-03",6.1573,6.1573,6.1573,6.1573,1200.0],["2007-04-04",6.1287,6.1287,6.1192,6.1192,6000.0],["2007-04-05",6.1192,6.1192,6.1192,6.1192,0.0],["2007-04-09",6.1192,6.1192,6.1096,6.1096,4800.0],["2007-04-10",6.1096,6.1096,6.1096,6.1096,21900.0],["2007-04-11",6.1096,6.1096,6.1096,6.1096,0.0],["2007-04-12",6.1096,6.1096,6.1096,6.1096,4500.0],["2007-04-13",6.1096,6.1096,6.1096,6.1096,0.0],["2007-04-16",6.1096,6.1096,6.1096,6.1096,0.0],["2007-04-17",6.1096,6.1096,6.1096,6.1096,0.0],["2007-04-18",6.1096,6.1096,6.1096,6.1096,0.0],["2007-04-19",6.1096,6.1096,6.1096,6.1096,0.0],["2007-04-20",6.1096,6.1096,6.1096,6.1096,0.0],["2007-04-23",6.1096,6.1096,6.1096,6.1096,0.0],["2007-04-24",6.1096,6.1096,6.1096,6.1096,0.0],["2007-04-25",6.2051,6.2051,6.2051,6.2051,600.0],["2007-04-26",6.2051,6.2051,6.2051,6.2051,0.0],["2007-04-27",6.2051,6.2051,6.2051,6.2051,0.0],["2007-04-30",6.2051,6.2051,6.2051,6.2051,0.0],["2007-05-01",6.2051,6.2051,6.2051,6.2051,0.0],["2007-05-02",6.2051,6.2051,6.2051,6.2051,0.0],["2007-05-03",6.2051,6.2051,6.2051,6.2051,0.0],["2007-05-04",6.3005,6.3005,6.3005,6.3005,1200.0],["2007-05-07",6.3005,6.3005,6.3005,6.3005,0.0],["2007-05-08",6.3005,6.3005,6.3005,6.3005,0.0],["2007-05-09",6.3005,6.3005,6.3005,6.3005,0.0],["2007-05-10",6.3005,6.3005,6.3005,6.3005,0.0],["2007-05-11",6.2528,6.2528,6.2528,6.2528,600.0],["2007-05-14",6.2528,6.2528,6.2528,6.2528,300.0],["2007-05-15",6.2051,6.2051,6.2051,6.2051,600.0],["2007-05-16",6.2051,6.2051,6.2051,6.2051,0.0],["2007-05-17",6.3005,6.3005,6.3005,6.3005,1500.0],["2007-05-18",6.3005,6.3005,6.3005,6.3005,0.0],["2007-05-21",6.3005,6.3005,6.3005,6.3005,0.0],["2007-05-22",6.3005,6.3005,6.3005,6.3005,0.0],["2007-05-23",6.3101,6.3101,6.3101,6.3101,2400.0],["2007-05-24",6.3101,6.3101,6.3101,6.3101,0.0],["2007-05-25",6.3101,6.3101,6.3101,6.3101,0.0],["2007-05-29",6.3101,6.3101,6.3101,6.3101,2400.0],["2007-05-30",6.3101,6.3101,6.3101,6.3101,0.0],["2007-05-31",6.3101,6.3101,6.3101,6.3101,0.0],["2007-06-01",6.3101,6.3101,6.3101,6.3101,0.0],["2007-06-04",6.3101,6.3101,6.3101,6.3101,0.0],["2007-06-05",6.396,6.396,6.396,6.396,300.0],["2007-06-06",6.396,6.396,6.396,6.396,0.0],["2007-06-07",6.3483,6.396,6.3483,6.396,7200.0],["2007-06-08",6.396,6.396,6.396,6.396,0.0],["2007-06-11",6.396,6.396,6.396,6.396,0.0],["2007-06-12",6.3483,6.3483,6.3483,6.3483,6600.0],["2007-06-13",6.3483,6.3483,6.3483,6.3483,0.0],["2007-06-14",6.3483,6.3483,6.3483,6.3483,0.0],["2007-06-15",6.3483,6.3483,6.3483,6.3483,0.0],["2007-06-18",6.3483,6.3483,6.3483,6.3483,0.0],["2007-06-19",6.3483,6.3483,6.3483,6.3483,0.0],["2007-06-20",6.3819,6.3819,6.3819,6.3819,0.0],["2007-06-21",6.3819,6.3819,6.3819,6.3819,0.0],["2007-06-22",6.3819,6.3819,6.3819,6.3819,0.0],["2007-06-25",6.3819,6.3819,6.3819,6.3819,0.0],["2007-06-26",6.3819,6.3819,6.3819,6.3819,0.0],["2007-06-27",6.3819,6.3819,6.3819,6.3819,0.0],["2007-06-28",6.3819,6.3819,6.3819,6.3819,0.0],["2007-06-29",6.3819,6.3819,6.3819,6.3819,0.0],["2007-07-02",6.3531,6.3531,6.3531,6.3531,5100.0],["2007-07-03",6.3531,6.3531,6.3531,6.3531,5100.0],["2007-07-05",6.3627,6.3627,6.3627,6.3627,900.0],["2007-07-06",6.3627,6.3627,6.3627,6.3627,0.0],["2007-07-09",6.3627,6.3627,6.3627,6.3627,0.0],["2007-07-10",6.3627,6.3627,6.3627,6.3627,0.0],["2007-07-11",6.3531,6.3531,6.3531,6.3531,600.0],["2007-07-12",6.3435,6.3627,6.3435,6.3627,6600.0],["2007-07-13",6.3531,6.3531,6.3531,6.3531,600.0],["2007-07-16",6.3531,6.3531,6.3531,6.3531,6600.0],["2007-07-17",6.3531,6.3531,6.3531,6.3531,0.0],["2007-07-18",6.3531,6.3531,6.3531,6.3531,0.0],["2007-07-19",6.3531,6.3531,6.3531,6.3531,0.0],["2007-07-20",6.3819,6.3819,6.3819,6.3819,900.0],["2007-07-23",6.3627,6.3627,6.3531,6.3531,3000.0],["2007-07-24",6.3627,6.3627,6.3339,6.3339,4200.0],["2007-07-25",6.3339,6.3339,6.3339,6.3339,1500.0],["2007-07-26",6.3339,6.3339,6.3339,6.3339,9900.0],["2007-07-27",6.3339,6.3339,6.3339,6.3339,3900.0],["2007-07-30",6.3339,6.3339,6.3339,6.3339,0.0],["2007-07-31",6.3339,6.3339,6.3339,6.3339,0.0],["2007-08-01",6.3051,6.3473,6.3051,6.3339,3300.0],["2007-08-02",6.3339,6.3339,6.3339,6.3339,0.0],["2007-08-03",6.3339,6.3339,6.3339,6.3339,0.0],["2007-08-06",6.3339,6.3339,6.3339,6.3339,0.0],["2007-08-07",6.3339,6.3339,6.3339,6.3339,0.0],["2007-08-08",6.3339,6.3339,6.3339,6.3339,0.0],["2007-08-09",6.3339,6.3339,6.3339,6.3339,0.0],["2007-08-10",6.3339,6.3339,6.3339,6.3339,0.0],["2007-08-13",6.2993,6.3051,6.2993,6.2993,4200.0],["2007-08-14",6.2993,6.2993,6.2993,6.2993,0.0],["2007-08-15",6.2993,6.3012,6.2993,6.3012,1200.0],["2007-08-16",6.3339,6.3339,6.3339,6.3339,1200.0],["2007-08-17",6.3339,6.3339,6.3339,6.3339,0.0],["2007-08-20",6.3339,6.3339,6.3339,6.3339,0.0],["2007-08-21",6.3339,6.3339,6.2379,6.2859,14400.0],["2007-08-22",6.2859,6.2859,6.2859,6.2859,0.0],["2007-08-23",6.3339,6.4874,6.3339,6.4298,10200.0],["2007-08-24",6.4298,6.4298,6.4298,6.4298,0.0],["2007-08-27",6.4298,6.4298,6.4298,6.4298,0.0],["2007-08-28",6.4298,6.4298,6.4298,6.4298,0.0],["2007-08-29",6.4298,6.4298,6.4298,6.4298,0.0],["2007-08-30",6.4298,6.4298,6.4298,6.4298,0.0],["2007-08-31",6.4298,6.4298,6.4298,6.4298,0.0],["2007-09-04",6.4298,6.4298,6.4298,6.4298,0.0],["2007-09-05",6.4298,6.4298,6.4298,6.4298,0.0],["2007-09-06",6.4298,6.4298,6.3819,6.3819,600.0],["2007-09-07",6.3819,6.3819,6.3819,6.3819,0.0],["2007-09-10",6.3819,6.3819,6.3819,6.3819,0.0],["2007-09-11",6.3819,6.3819,6.3819,6.3819,0.0],["2007-09-12",6.3819,6.3819,6.3819,6.3819,0.0],["2007-09-13",6.3819,6.3819,6.3819,6.3819,0.0],["2007-09-14",6.3819,6.3819,6.3819,6.3819,0.0],["2007-09-17",6.3819,6.3819,6.3819,6.3819,1200.0],["2007-09-18",6.3819,6.3819,6.3819,6.3819,0.0],["2007-09-19",6.4166,6.4166,6.4166,6.4166,0.0],["2007-09-20",6.4648,6.4648,6.4166,6.4166,5100.0],["2007-09-21",6.4166,6.4166,6.4166,6.4166,600.0],["2007-09-24",6.4648,6.4648,6.4648,6.4648,1500.0],["2007-09-25",6.4648,6.4648,6.4648,6.4648,0.0],["2007-09-26",6.4648,6.4648,6.4648,6.4648,0.0],["2007-09-27",6.4648,6.4648,6.4648,6.4648,0.0],["2007-09-28",6.2719,6.2719,6.2719,6.2719,900.0],["2007-10-01",6.2719,6.2719,6.2719,6.2719,0.0],["2007-10-02",6.2719,6.2719,6.2719,6.2719,0.0],["2007-10-03",6.4648,6.4648,6.4648,6.4648,600.0],["2007-10-04",6.4648,6.4648,6.4648,6.4648,0.0],["2007-10-05",6.4648,6.4648,6.4648,6.4648,0.0],["2007-10-08",6.4648,6.4648,6.4648,6.4648,0.0],["2007-10-09",6.4648,6.4648,6.4648,6.4648,0.0],["2007-10-10",6.4648,6.4648,6.4648,6.4648,0.0],["2007-10-11",6.378,6.378,6.378,6.378,600.0],["2007-10-12",6.378,6.5131,6.3683,6.5131,4200.0],["2007-10-15",6.5131,6.5131,6.5131,6.5131,0.0],["2007-10-16",6.4648,6.4648,6.4648,6.4648,600.0],["2007-10-17",6.4648,6.4648,6.4648,6.4648,2100.0],["2007-10-18",6.4648,6.4648,6.4648,6.4648,1500.0],["2007-10-19",6.4166,6.4166,6.4166,6.4166,2700.0],["2007-10-22",6.4166,6.4166,6.4166,6.4166,0.0],["2007-10-23",6.4166,6.4166,6.4166,6.4166,0.0],["2007-10-24",6.4166,6.4166,6.4166,6.4166,0.0],["2007-10-25",6.4166,6.4166,6.3683,6.3683,3300.0],["2007-10-26",6.4166,6.4166,6.4166,6.4166,1500.0],["2007-10-29",6.4166,6.4166,6.4166,6.4166,0.0],["2007-10-30",6.4166,6.4166,6.4166,6.4166,0.0],["2007-10-31",6.4166,6.4166,6.4166,6.4166,0.0],["2007-11-01",6.4166,6.4166,6.4166,6.4166,6600.0],["2007-11-02",6.4166,6.4166,6.4166,6.4166,0.0],["2007-11-05",6.4166,6.4166,6.4166,6.4166,0.0],["2007-11-06",6.2815,6.2815,6.2815,6.2815,600.0],["2007-11-07",6.3683,6.3683,6.3683,6.3683,1200.0],["2007-11-08",6.2815,6.2854,6.2815,6.2854,1500.0],["2007-11-09",6.2854,6.2854,6.2854,6.2854,1800.0],["2007-11-12",6.2854,6.2854,6.2854,6.2854,3300.0],["2007-11-13",6.2854,6.2854,6.2854,6.2854,900.0],["2007-11-14",6.2854,6.2854,6.2854,6.2854,0.0],["2007-11-15",6.2854,6.2854,6.2854,6.2854,0.0],["2007-11-16",6.2854,6.2854,6.2854,6.2854,0.0],["2007-11-19",6.2854,6.2854,6.2854,6.2854,0.0],["2007-11-20",6.2854,6.2854,6.2854,6.2854,0.0],["2007-11-21",6.2854,6.2854,6.2854,6.2854,0.0],["2007-11-23",6.2854,6.2854,6.2854,6.2854,0.0],["2007-11-26",6.2854,6.2854,6.2854,6.2854,0.0],["2007-11-27",6.2854,6.2854,6.2854,6.2854,300.0],["2007-11-28",6.2854,6.2854,6.2854,6.2854,0.0],["2007-11-29",6.4166,6.4166,6.4166,6.4166,300.0],["2007-11-30",6.4166,6.4166,6.4166,6.4166,0.0],["2007-12-03",6.4166,6.4166,6.2854,6.2912,5400.0],["2007-12-04",6.2912,6.2912,6.2912,6.2912,0.0],["2007-12-05",6.2912,6.2912,6.2912,6.2912,0.0],["2007-12-06",6.2912,6.2912,6.2912,6.2912,0.0],["2007-12-07",6.2912,6.2912,6.2912,6.2912,0.0],["2007-12-10",6.2912,6.2912,6.2912,6.2912,2700.0],["2007-12-11",6.2912,6.2912,6.2912,6.2912,0.0],["2007-12-12",6.2912,6.2912,6.2912,6.2912,0.0],["2007-12-13",6.4648,6.4648,6.4648,6.4648,300.0],["2007-12-14",6.4648,6.4648,6.4648,6.4648,0.0],["2007-12-17",6.4648,6.4648,6.4648,6.4648,0.0],["2007-12-18",6.3683,6.3683,6.3683,6.3683,600.0],["2007-12-19",6.4033,6.4033,6.4033,6.4033,0.0],["2007-12-20",6.4033,6.4033,6.4033,6.4033,0.0],["2007-12-21",6.281,6.281,6.281,6.281,5700.0],["2007-12-24",6.281,6.281,6.281,6.281,0.0],["2007-12-26",6.281,6.281,6.281,6.281,0.0],["2007-12-27",6.281,6.281,6.281,6.281,0.0],["2007-12-28",6.281,6.281,6.281,6.281,0.0],["2007-12-31",6.281,6.281,6.281,6.281,0.0],["2008-01-02",6.281,6.281,6.281,6.281,0.0],["2008-01-03",6.281,6.281,6.281,6.281,0.0],["2008-01-04",6.281,6.281,6.281,6.281,0.0],["2008-01-07",6.281,6.281,6.281,6.281,0.0],["2008-01-08",6.281,6.281,6.281,6.281,0.0],["2008-01-09",6.281,6.281,6.281,6.281,0.0],["2008-01-10",6.281,6.281,6.281,6.281,0.0],["2008-01-11",6.281,6.281,6.281,6.281,0.0],["2008-01-14",6.281,6.281,6.281,6.281,0.0],["2008-01-15",6.281,6.281,6.281,6.281,0.0],["2008-01-16",6.281,6.281,6.281,6.281,0.0],["2008-01-17",6.281,6.281,6.281,6.281,0.0],["2008-01-18",6.281,6.281,6.281,6.281,0.0],["2008-01-22",6.281,6.281,6.281,6.281,0.0],["2008-01-23",6.281,6.281,6.281,6.281,0.0],["2008-01-24",6.281,6.281,6.281,6.281,0.0],["2008-01-25",6.281,6.281,6.281,6.281,0.0],["2008-01-28",6.281,6.281,6.281,6.281,0.0],["2008-01-29",6.281,6.281,6.281,6.281,0.0],["2008-01-30",6.3548,6.4033,6.3548,6.4033,2700.0],["2008-01-31",6.4033,6.4033,6.4033,6.4033,0.0],["2008-02-01",6.4033,6.4033,6.4033,6.4033,0.0],["2008-02-04",6.3548,6.4033,6.3548,6.4033,27600.0],["2008-02-05",6.4033,6.4033,6.4033,6.4033,0.0],["2008-02-06",6.4033,6.4033,6.4033,6.4033,0.0],["2008-02-07",6.4033,6.4033,6.4033,6.4033,0.0],["2008-02-08",6.4033,6.4033,6.4033,6.4033,0.0],["2008-02-11",6.4033,6.4033,6.4033,6.4033,0.0],["2008-02-12",6.5003,6.5003,6.4227,6.4227,3000.0],["2008-02-13",6.4227,6.4227,6.4227,6.4227,0.0],["2008-02-14",6.5003,6.5003,6.4227,6.4227,3300.0],["2008-02-15",6.4227,6.4227,6.4227,6.4227,0.0],["2008-02-19",6.4227,6.4227,6.4227,6.4227,0.0],["2008-02-20",6.4227,6.4227,6.4227,6.4227,0.0],["2008-02-21",6.4227,6.4227,6.4227,6.4227,0.0],["2008-02-22",6.4227,6.4227,6.4227,6.4227,0.0],["2008-02-25",6.4227,6.4227,6.4227,6.4227,0.0],["2008-02-26",6.5003,6.5003,6.5003,6.5003,600.0],["2008-02-27",6.5003,6.5003,6.5003,6.5003,0.0],["2008-02-28",6.5003,6.5003,6.5003,6.5003,0.0],["2008-02-29",6.5003,6.5003,6.5003,6.5003,0.0],["2008-03-03",6.5003,6.5003,6.5003,6.5003,0.0],["2008-03-04",6.5003,6.5003,6.5003,6.5003,0.0],["2008-03-05",6.4033,6.4033,6.3839,6.3839,7800.0],["2008-03-06",6.4033,6.4033,6.4033,6.4033,900.0],["2008-03-07",6.2286,6.2286,6.2092,6.2092,2400.0],["2008-03-10",6.2092,6.2092,6.2092,6.2092,0.0],["2008-03-11",6.4033,6.4033,6.4033,6.4033,300.0],["2008-03-12",6.4033,6.4033,6.4033,6.4033,0.0],["2008-03-13",6.1122,6.1122,6.0249,6.0249,900.0],["2008-03-14",6.0249,6.0249,6.0249,6.0249,0.0],["2008-03-17",6.0249,6.0249,6.0249,6.0249,0.0],["2008-03-18",6.06,6.06,6.06,6.06,0.0],["2008-03-19",6.06,6.06,6.06,6.06,0.0],["2008-03-20",6.06,6.06,6.06,6.06,0.0],["2008-03-24",6.06,6.06,6.06,6.06,0.0],["2008-03-25",6.06,6.06,6.06,6.06,0.0],["2008-03-26",6.06,6.06,6.06,6.06,0.0],["2008-03-27",6.06,6.06,6.06,6.06,0.0],["2008-03-28",6.06,6.06,6.06,6.06,0.0],["2008-03-31",6.06,6.06,6.06,6.06,0.0],["2008-04-01",6.06,6.06,6.06,6.06,0.0],["2008-04-02",6.06,6.06,6.06,6.06,0.0],["2008-04-03",6.06,6.06,6.06,6.06,0.0],["2008-04-04",6.06,6.06,6.06,6.06,0.0],["2008-04-07",6.06,6.06,6.06,6.06,0.0],["2008-04-08",6.2454,6.2454,6.2454,6.2454,9900.0],["2008-04-09",6.2454,6.2454,6.2454,6.2454,0.0],["2008-04-10",6.2454,6.2454,6.2454,6.2454,0.0],["2008-04-11",6.0991,6.0991,5.9527,5.9527,2700.0],["2008-04-14",5.9527,5.9527,5.9527,5.9527,0.0],["2008-04-15",5.9527,5.9527,5.9527,5.9527,0.0],["2008-04-16",5.9527,5.9527,5.9527,5.9527,0.0],["2008-04-17",5.9527,5.9527,5.9527,5.9527,0.0],["2008-04-18",5.9527,5.9527,5.9527,5.9527,0.0],["2008-04-21",5.9527,6.0503,5.9527,6.0503,4200.0],["2008-04-22",6.0503,6.0503,6.0503,6.0503,0.0],["2008-04-23",6.0991,6.0991,6.0991,6.0991,900.0],["2008-04-24",6.0991,6.0991,6.0991,6.0991,1500.0],["2008-04-25",6.0503,6.0503,6.0503,6.0503,18600.0],["2008-04-28",6.0503,6.0503,6.0503,6.0503,2400.0],["2008-04-29",6.0503,6.0503,6.0503,6.0503,0.0],["2008-04-30",6.1479,6.1479,6.0991,6.0991,1500.0],["2008-05-01",6.0991,6.0991,6.0991,6.0991,0.0],["2008-05-02",6.0991,6.0991,6.0991,6.0991,0.0],["2008-05-05",6.0991,6.0991,6.0991,6.0991,0.0],["2008-05-06",6.0991,6.0991,6.0991,6.0991,0.0],["2008-05-07",6.0991,6.0991,6.0991,6.0991,0.0],["2008-05-08",6.0991,6.0991,6.0991,6.0991,0.0],["2008-05-09",6.0991,6.0991,6.0991,6.0991,0.0],["2008-05-12",6.0991,6.0991,6.0991,6.0991,0.0],["2008-05-13",6.1479,6.2454,6.0991,6.1479,10200.0],["2008-05-14",6.1479,6.1479,6.1479,6.1479,0.0],["2008-05-15",6.1479,6.1479,6.1479,6.1479,0.0],["2008-05-16",6.1479,6.1479,6.1479,6.1479,0.0],["2008-05-19",6.1479,6.1479,6.1479,6.1479,0.0],["2008-05-20",6.1479,6.1479,6.1479,6.1479,0.0],["2008-05-21",6.1479,6.1966,6.1479,6.1966,1800.0],["2008-05-22",6.1966,6.1966,6.1966,6.1966,3000.0],["2008-05-23",6.1966,6.1966,6.1966,6.1966,0.0],["2008-05-27",6.1966,6.1966,6.1966,6.1966,2400.0],["2008-05-28",6.1479,6.1479,6.1479,6.1479,3000.0],["2008-05-29",6.1479,6.1479,6.1479,6.1479,0.0],["2008-05-30",6.1479,6.1479,6.1479,6.1479,3000.0],["2008-06-02",6.1479,6.1479,6.1479,6.1479,1500.0],["2008-06-03",6.1479,6.1479,6.1479,6.1479,3000.0],["2008-06-04",6.1479,6.1479,6.1479,6.1479,0.0],["2008-06-05",6.1479,6.1479,6.1479,6.1479,3000.0],["2008-06-06",6.1479,6.1479,6.1479,6.1479,0.0],["2008-06-09",6.062,6.062,5.9156,5.9156,900.0],["2008-06-10",5.9156,5.9156,5.9156,5.9156,0.0],["2008-06-11",5.9156,5.9156,5.9156,5.9156,0.0],["2008-06-12",5.9156,5.9156,5.9156,5.9156,0.0],["2008-06-13",5.9156,5.9156,5.9156,5.9156,0.0],["2008-06-16",5.9039,5.9527,5.8551,5.9429,3900.0],["2008-06-17",5.9429,5.9429,5.9429,5.9429,0.0],["2008-06-18",5.9783,5.9783,5.9783,5.9783,0.0],["2008-06-19",5.9783,5.9783,5.9783,5.9783,0.0],["2008-06-20",5.9783,5.9783,5.9783,5.9783,0.0],["2008-06-23",5.9881,5.9881,5.9881,5.9881,3000.0],["2008-06-24",5.9881,5.9881,5.9881,5.9881,0.0],["2008-06-25",5.9881,5.9881,5.9881,5.9881,0.0],["2008-06-26",5.9881,5.9881,5.9881,5.9881,0.0],["2008-06-27",5.9881,5.9881,5.9881,5.9881,0.0],["2008-06-30",5.9292,5.9292,5.8703,5.8703,1500.0],["2008-07-01",5.8703,5.8703,5.8703,5.8703,0.0],["2008-07-02",5.8703,5.8703,5.8703,5.8703,0.0],["2008-07-03",5.8703,5.8703,5.8703,5.8703,0.0],["2008-07-07",5.8703,5.8703,5.8703,5.8703,0.0],["2008-07-08",5.8899,5.8899,5.8899,5.8899,900.0],["2008-07-09",5.8899,5.8899,5.8899,5.8899,8400.0],["2008-07-10",5.8899,5.8899,5.8899,5.8899,0.0],["2008-07-11",5.8899,5.8899,5.8899,5.8899,0.0],["2008-07-14",5.8899,5.8899,5.8899,5.8899,0.0],["2008-07-15",5.8899,5.8899,5.8899,5.8899,0.0],["2008-07-16",5.8899,5.8899,5.8899,5.8899,0.0],["2008-07-17",5.8899,5.8899,5.8899,5.8899,0.0],["2008-07-18",5.8899,5.8899,5.8899,5.8899,0.0],["2008-07-21",5.8899,5.8899,5.8899,5.8899,0.0],["2008-07-22",5.8899,5.8899,5.8899,5.8899,0.0],["2008-07-23",5.8899,5.8899,5.8899,5.8899,0.0],["2008-07-24",5.8899,5.8899,5.8899,5.8899,0.0],["2008-07-25",5.8899,5.8899,5.8899,5.8899,0.0],["2008-07-28",5.8899,5.8899,5.8899,5.8899,0.0],["2008-07-29",5.8899,5.8899,5.8899,5.8899,0.0],["2008-07-30",5.8899,5.8899,5.8899,5.8899,0.0],["2008-07-31",5.8899,5.8899,5.8899,5.8899,0.0],["2008-08-01",5.8605,5.8605,5.8605,5.8605,1200.0],["2008-08-04",5.8605,5.8605,5.8605,5.8605,0.0],["2008-08-05",5.8546,5.8546,5.3009,5.3009,3300.0],["2008-08-06",5.4973,5.9881,5.4973,5.9881,3600.0],["2008-08-07",5.9881,5.9881,5.9881,5.9881,0.0],["2008-08-08",6.5771,6.5771,6.5771,6.5771,900.0],["2008-08-11",6.0961,6.0961,6.0862,6.0862,1800.0],["2008-08-12",6.0862,6.0862,6.0862,6.0862,0.0],["2008-08-13",6.0862,6.0862,6.0862,6.0862,0.0],["2008-08-14",6.0862,6.0862,6.0862,6.0862,0.0],["2008-08-15",6.0862,6.0862,6.0862,6.0862,0.0],["2008-08-18",6.0862,6.0862,6.0862,6.0862,0.0],["2008-08-19",6.0862,6.0862,6.0862,6.0862,0.0],["2008-08-20",6.0862,6.0862,6.0862,6.0862,0.0],["2008-08-21",6.0862,6.0862,6.0862,6.0862,0.0],["2008-08-22",6.0862,6.0862,6.0862,6.0862,0.0],["2008-08-25",6.1059,6.1059,6.0862,6.0862,3600.0],["2008-08-26",6.0862,6.0862,6.0862,6.0862,0.0],["2008-08-27",6.0862,6.0862,6.0862,6.0862,0.0],["2008-08-28",6.0862,6.0862,6.0862,6.0862,600.0],["2008-08-29",6.0862,6.0862,6.0862,6.0862,0.0],["2008-09-02",6.0862,6.0862,6.0862,6.0862,0.0],["2008-09-03",6.0862,6.0862,6.0862,6.0862,0.0],["2008-09-04",6.0862,6.0862,6.0862,6.0862,0.0],["2008-09-05",6.0862,6.0862,6.0862,6.0862,0.0],["2008-09-08",6.0862,6.0862,6.0862,6.0862,3900.0],["2008-09-09",6.2826,6.2826,6.2826,6.2826,5700.0],["2008-09-10",6.2826,6.2826,6.2826,6.2826,0.0],["2008-09-11",6.2826,6.2826,6.2826,6.2826,0.0],["2008-09-12",6.2826,6.2826,6.2826,6.2826,0.0],["2008-09-15",6.2826,6.2826,6.2826,6.2826,0.0],["2008-09-16",6.2826,6.2826,6.2826,6.2826,0.0],["2008-09-17",6.3221,6.3221,6.3221,6.3221,0.0],["2008-09-18",6.3221,6.3221,6.3221,6.3221,0.0],["2008-09-19",6.3221,6.3221,6.3221,6.3221,0.0],["2008-09-22",6.3221,6.3221,6.3221,6.3221,0.0],["2008-09-23",6.3221,6.3221,6.3221,6.3221,0.0],["2008-09-24",6.3221,6.3221,6.3221,6.3221,0.0],["2008-09-25",6.3221,6.3221,6.3221,6.3221,0.0],["2008-09-26",6.3221,6.3221,6.3221,6.3221,0.0],["2008-09-29",6.3221,6.3221,6.3221,6.3221,0.0],["2008-09-30",6.3221,6.3221,6.3221,6.3221,0.0],["2008-10-01",6.3221,6.3221,6.3221,6.3221,0.0],["2008-10-02",6.3221,6.3221,6.3221,6.3221,0.0],["2008-10-03",6.3221,6.3221,6.3221,6.3221,0.0],["2008-10-06",6.3221,6.3221,6.3221,6.3221,0.0],["2008-10-07",6.3221,6.3221,6.3221,6.3221,0.0],["2008-10-08",6.3221,6.3221,6.3221,6.3221,0.0],["2008-10-09",6.3221,6.3221,6.3221,6.3221,0.0],["2008-10-10",6.0751,6.1245,5.8874,5.8874,27300.0],["2008-10-13",5.8874,5.8874,5.8874,5.8874,0.0],["2008-10-14",5.8282,5.8282,5.8282,5.8282,6000.0],["2008-10-15",5.927,5.927,5.927,5.927,1200.0],["2008-10-16",5.6306,5.6306,4.1489,4.1489,20400.0],["2008-10-17",4.7416,4.7416,4.7416,4.7416,600.0],["2008-10-20",5.1367,5.1367,5.1367,5.1367,600.0],["2008-10-21",5.0873,5.1367,5.0873,5.1367,2700.0],["2008-10-22",5.1169,5.1169,5.1169,5.1169,600.0],["2008-10-23",5.1169,5.1169,5.1169,5.1169,0.0],["2008-10-24",5.1466,5.3738,5.1466,5.3738,1200.0],["2008-10-27",5.1466,5.1861,5.1466,5.1861,1200.0],["2008-10-28",5.1861,5.1861,5.1861,5.1861,0.0],["2008-10-29",5.1861,5.1861,5.1861,5.1861,0.0],["2008-10-30",5.1565,5.1861,5.1565,5.1861,1200.0],["2008-10-31",5.1861,5.1861,5.1861,5.1861,0.0],["2008-11-03",5.1861,5.1861,5.1861,5.1861,0.0],["2008-11-04",5.1861,5.1861,5.1861,5.1861,0.0],["2008-11-05",5.1861,5.1861,5.1861,5.1861,0.0],["2008-11-06",5.1861,5.1861,5.1861,5.1861,0.0],["2008-11-07",5.1565,5.1861,5.1565,5.1861,1800.0],["2008-11-10",5.1861,5.1861,5.1861,5.1861,1500.0],["2008-11-11",5.1861,5.1861,5.1861,5.1861,0.0],["2008-11-12",5.1861,5.1861,5.1861,5.1861,0.0],["2008-11-13",5.1861,5.1861,5.1861,5.1861,0.0],["2008-11-14",5.1466,5.1466,5.1367,5.1367,1200.0],["2008-11-17",5.1367,5.1367,4.9885,4.9885,2100.0],["2008-11-18",4.9885,4.9885,4.9885,4.9885,0.0],["2008-11-19",4.9885,4.9885,4.9885,4.9885,2100.0],["2008-11-20",4.9885,4.9885,4.9885,4.9885,0.0],["2008-11-21",5.2849,5.2849,5.2849,5.2849,900.0],["2008-11-24",4.9885,4.9885,4.9391,4.9391,4500.0],["2008-11-25",4.9391,4.9391,4.9391,4.9391,0.0],["2008-11-26",4.9391,4.9391,4.9391,4.9391,0.0],["2008-11-28",4.9391,4.9391,4.9391,4.9391,0.0],["2008-12-01",4.9391,4.9391,4.9391,4.9391,0.0],["2008-12-02",4.9391,4.9391,4.9391,4.9391,0.0],["2008-12-03",4.9391,4.9391,4.9391,4.9391,0.0],["2008-12-04",4.9391,4.9391,4.9391,4.9391,2100.0],["2008-12-05",4.9391,4.9391,4.9391,4.9391,0.0],["2008-12-08",4.9391,4.9391,4.9391,4.9391,9600.0],["2008-12-09",4.9391,4.9391,4.9391,4.9391,0.0],["2008-12-10",4.9391,4.9391,4.9391,4.9391,0.0],["2008-12-11",4.9391,4.9391,4.9391,4.9391,0.0],["2008-12-12",4.9391,4.9391,4.9391,4.9391,0.0],["2008-12-15",4.5638,4.5638,4.5638,4.5638,600.0],["2008-12-16",4.5638,4.5638,4.5638,4.5638,0.0],["2008-12-17",4.6056,4.6056,4.6056,4.6056,0.0],["2008-12-18",4.6056,4.6056,4.6056,4.6056,0.0],["2008-12-19",4.6056,4.6056,4.6056,4.6056,0.0],["2008-12-22",4.6056,4.6056,4.6056,4.6056,0.0],["2008-12-23",4.6056,4.6056,4.6056,4.6056,0.0],["2008-12-24",4.6056,4.6056,4.6056,4.6056,0.0],["2008-12-26",4.6056,4.6056,4.6056,4.6056,0.0],["2008-12-29",4.6056,4.6056,4.6056,4.6056,0.0],["2008-12-30",4.6056,4.6056,4.6056,4.6056,0.0],["2008-12-31",4.6056,4.6056,4.6056,4.6056,0.0],["2009-01-02",4.6056,4.6056,4.6056,4.6056,0.0],["2009-01-05",4.6056,4.6056,4.6056,4.6056,0.0],["2009-01-06",4.6056,4.6056,4.6056,4.6056,0.0],["2009-01-07",4.9844,4.9844,4.9844,4.9844,600.0],["2009-01-08",4.9844,4.9844,4.9844,4.9844,0.0],["2009-01-09",4.9844,4.9844,4.9844,4.9844,0.0],["2009-01-12",4.9844,4.9844,4.9844,4.9844,0.0],["2009-01-13",4.9844,4.9844,4.9844,4.9844,3000.0],["2009-01-14",4.9844,4.9844,4.9844,4.9844,0.0],["2009-01-15",4.9844,4.9844,4.9844,4.9844,0.0],["2009-01-16",5.134,5.134,5.0841,5.0841,1200.0],["2009-01-20",5.0841,5.0841,5.0841,5.0841,0.0],["2009-01-21",5.0821,5.0841,5.0821,5.0841,1500.0],["2009-01-22",5.0841,5.0841,4.1869,4.6854,5100.0],["2009-01-23",4.5857,4.5857,4.5857,4.5857,1500.0],["2009-01-26",4.5857,4.5857,4.5857,4.5857,0.0],["2009-01-27",4.5857,4.5857,4.5857,4.5857,0.0],["2009-01-28",4.5857,4.5857,4.5857,4.5857,0.0],["2009-01-29",4.5857,4.5857,4.5857,4.5857,0.0],["2009-01-30",4.5857,4.5857,4.5857,4.5857,0.0],["2009-02-02",4.5857,4.5857,4.5857,4.5857,0.0],["2009-02-03",4.5857,4.5857,4.5857,4.5857,0.0],["2009-02-04",4.5857,4.5857,4.5857,4.5857,0.0],["2009-02-05",4.5857,4.5857,4.5857,4.5857,0.0],["2009-02-06",4.5857,4.5857,4.5857,4.5857,0.0],["2009-02-09",4.5857,4.5857,4.5857,4.5857,0.0],["2009-02-10",4.5857,4.5857,4.5857,4.5857,600.0],["2009-02-11",4.5857,4.5857,4.5857,4.5857,0.0],["2009-02-12",4.5857,4.5857,4.5857,4.5857,0.0],["2009-02-13",4.5857,4.5857,4.5857,4.5857,0.0],["2009-02-17",4.5857,4.5857,4.5857,4.5857,0.0],["2009-02-18",4.5857,4.5857,4.5857,4.5857,0.0],["2009-02-19",4.5857,4.5857,4.5857,4.5857,0.0],["2009-02-20",4.5857,4.5857,4.5857,4.5857,0.0],["2009-02-23",4.6455,4.6455,4.6455,4.6455,1500.0],["2009-02-24",4.6455,4.6455,4.6455,4.6455,0.0],["2009-02-25",4.6455,4.6455,4.6455,4.6455,0.0],["2009-02-26",4.6455,4.6455,4.6455,4.6455,0.0],["2009-02-27",4.6455,4.6455,4.6455,4.6455,0.0],["2009-03-02",4.486,4.486,4.486,4.486,3000.0],["2009-03-03",4.5857,4.5857,4.5857,4.5857,1200.0],["2009-03-04",4.5857,4.5857,4.5857,4.5857,0.0],["2009-03-05",4.5857,4.5857,4.5857,4.5857,0.0],["2009-03-06",4.5857,4.5857,4.5857,4.5857,0.0],["2009-03-09",4.5857,4.5857,4.5857,4.5857,0.0],["2009-03-10",4.5857,4.5857,4.5857,4.5857,0.0],["2009-03-11",4.5857,4.5857,4.5857,4.5857,0.0],["2009-03-12",4.5857,4.5857,4.5857,4.5857,6000.0],["2009-03-13",4.5857,4.5857,4.5857,4.5857,0.0],["2009-03-16",4.5857,4.5857,4.5857,4.5857,0.0],["2009-03-17",4.5857,4.5857,4.5857,4.5857,0.0],["2009-03-18",4.6279,4.6279,4.6279,4.6279,0.0],["2009-03-19",4.6279,4.6279,4.6279,4.6279,0.0],["2009-03-20",4.6279,4.6279,4.6279,4.6279,0.0],["2009-03-23",4.6279,4.6279,4.6279,4.6279,0.0],["2009-03-24",4.1833,4.1833,4.1833,4.1833,6000.0],["2009-03-25",4.1833,4.1833,4.1833,4.1833,0.0],["2009-03-26",4.1833,4.1833,4.1833,4.1833,0.0],["2009-03-27",4.1833,4.1833,4.1833,4.1833,0.0],["2009-03-30",4.1833,4.1833,4.1833,4.1833,0.0],["2009-03-31",4.1833,4.1833,4.1833,4.1833,0.0],["2009-04-01",4.1833,4.1833,4.1833,4.1833,0.0],["2009-04-02",4.1833,4.1833,4.1833,4.1833,0.0],["2009-04-03",4.1833,4.1833,4.1833,4.1833,300.0],["2009-04-06",4.1833,4.1833,4.1833,4.1833,0.0],["2009-04-07",4.1833,4.1833,4.1833,4.1833,0.0],["2009-04-08",4.2255,4.2255,4.2255,4.2255,600.0],["2009-04-09",4.2255,4.2255,4.2255,4.2255,900.0],["2009-04-13",4.2255,4.2255,4.2255,4.2255,4500.0],["2009-04-14",4.2255,4.2255,4.2255,4.2255,0.0],["2009-04-15",4.2255,4.2255,4.2255,4.2255,0.0],["2009-04-16",4.2255,4.2255,4.2255,4.2255,0.0],["2009-04-17",4.2255,4.2255,4.2255,4.2255,0.0],["2009-04-20",4.2255,4.2255,4.2255,4.2255,0.0],["2009-04-21",4.2255,4.2255,4.2255,4.2255,6000.0],["2009-04-22",4.2255,4.2255,4.2255,4.2255,0.0],["2009-04-23",4.2255,4.2255,4.2255,4.2255,0.0],["2009-04-24",4.2255,4.2255,4.2255,4.2255,0.0],["2009-04-27",4.2255,4.2255,4.2255,4.2255,0.0],["2009-04-28",4.2255,4.2255,4.2255,4.2255,0.0],["2009-04-29",4.2255,4.2255,4.2255,4.2255,0.0],["2009-04-30",4.5273,4.5273,4.5273,4.5273,1200.0],["2009-05-01",4.5273,4.5273,4.5273,4.5273,0.0],["2009-05-04",4.5273,4.5273,4.5273,4.5273,0.0],["2009-05-05",4.5273,4.5273,4.5273,4.5273,0.0],["2009-05-06",4.5273,4.5273,4.5273,4.5273,0.0],["2009-05-07",4.5273,4.5273,4.5273,4.5273,0.0],["2009-05-08",4.5273,4.5273,4.5273,4.5273,0.0],["2009-05-11",4.5273,4.5273,4.5273,4.5273,900.0],["2009-05-12",4.5273,4.5273,4.5273,4.5273,2400.0],["2009-05-13",4.5273,4.5273,4.5273,4.5273,0.0],["2009-05-14",4.5273,4.5273,4.5273,4.5273,0.0],["2009-05-15",4.5273,4.5273,4.5273,4.5273,0.0],["2009-05-18",4.5273,4.5273,4.5273,4.5273,0.0],["2009-05-19",4.5273,4.5273,4.5273,4.5273,0.0],["2009-05-20",4.5273,4.5273,4.5273,4.5273,0.0],["2009-05-21",4.5273,4.5273,4.5273,4.5273,5400.0],["2009-05-22",4.5273,4.5273,4.5273,4.5273,6000.0],["2009-05-26",4.2456,4.2456,4.0444,4.0444,39300.0],["2009-05-27",4.2255,4.2255,4.2255,4.2255,300.0],["2009-05-28",4.2255,4.2255,4.2255,4.2255,0.0],["2009-05-29",4.2255,4.2255,4.2255,4.2255,0.0],["2009-06-01",4.2255,4.2255,4.2255,4.2255,0.0],["2009-06-02",4.2255,4.2255,4.0263,4.2255,5100.0],["2009-06-03",4.2255,4.2255,4.2255,4.2255,600.0],["2009-06-04",4.2255,4.2255,4.2255,4.2255,0.0],["2009-06-05",4.2255,4.2255,4.2255,4.2255,3000.0],["2009-06-08",4.2255,4.2255,4.2255,4.2255,0.0],["2009-06-09",4.2255,4.2255,4.2255,4.2255,0.0],["2009-06-10",4.2054,4.4066,4.0847,4.4066,3900.0],["2009-06-11",4.4066,4.4066,4.4066,4.4066,0.0],["2009-06-12",4.2758,4.2758,4.2758,4.2758,4500.0],["2009-06-15",4.2758,4.2758,4.2758,4.2758,0.0],["2009-06-16",4.2758,4.2758,4.2758,4.2758,0.0],["2009-06-17",4.4201,4.4201,4.4201,4.4201,2100.0],["2009-06-18",4.4201,4.4201,4.4201,4.4201,0.0],["2009-06-19",4.4201,4.4201,4.4201,4.4201,0.0],["2009-06-22",4.4201,4.4201,4.4201,4.4201,0.0],["2009-06-23",4.4201,4.4201,4.4201,4.4201,0.0],["2009-06-24",4.4201,4.4201,4.4201,4.4201,0.0],["2009-06-25",4.4201,4.4201,4.4201,4.4201,0.0],["2009-06-26",4.4201,4.4201,4.4201,4.4201,0.0],["2009-06-29",4.4201,4.4201,4.4201,4.4201,0.0],["2009-06-30",4.4201,4.4201,4.4201,4.4201,0.0],["2009-07-01",4.3693,4.3693,4.1661,4.2677,7500.0],["2009-07-02",4.2982,4.2982,4.2982,4.2982,600.0],["2009-07-06",4.2982,4.2982,4.2982,4.2982,0.0],["2009-07-07",4.3185,4.3185,4.3185,4.3185,1500.0],["2009-07-08",4.2677,4.2677,4.2677,4.2677,1500.0],["2009-07-09",4.2677,4.2677,4.2677,4.2677,0.0],["2009-07-10",4.2677,4.2677,4.2677,4.2677,0.0],["2009-07-13",4.2677,4.2677,4.2677,4.2677,0.0],["2009-07-14",4.2677,4.2677,4.2677,4.2677,0.0],["2009-07-15",4.2677,4.2677,4.2677,4.2677,0.0],["2009-07-16",4.2677,4.2677,4.2677,4.2677,0.0],["2009-07-17",4.2677,4.2677,4.2677,4.2677,0.0],["2009-07-20",4.2677,4.2677,4.2677,4.2677,5700.0],["2009-07-21",4.2677,4.2677,4.2677,4.2677,0.0],["2009-07-22",4.2677,4.2677,4.2677,4.2677,0.0],["2009-07-23",4.2677,4.2677,4.2677,4.2677,0.0],["2009-07-24",4.3693,4.3693,4.3693,4.3693,1800.0],["2009-07-27",4.8774,4.8774,4.7249,4.7249,1800.0],["2009-07-28",4.7249,4.7249,4.7249,4.7249,0.0],["2009-07-29",4.5725,4.5725,4.3287,4.3287,9300.0],["2009-07-30",4.3693,4.3693,4.3693,4.3693,1500.0],["2009-07-31",4.4709,4.4709,4.4709,4.4709,600.0],["2009-08-03",4.4709,4.4709,4.4709,4.4709,0.0],["2009-08-04",4.4709,4.4709,4.4709,4.4709,0.0],["2009-08-05",4.4709,4.4729,4.4709,4.4729,1500.0],["2009-08-06",4.4729,4.4729,4.4729,4.4729,0.0],["2009-08-07",4.4729,4.4729,4.4729,4.4729,0.0],["2009-08-10",4.5217,4.5217,4.5217,4.5217,1500.0],["2009-08-11",4.5217,4.5217,4.5217,4.5217,0.0],["2009-08-12",4.5217,4.5217,4.5217,4.5217,0.0],["2009-08-13",4.5217,4.5217,4.5217,4.5217,0.0],["2009-08-14",4.5217,4.5217,4.5217,4.5217,0.0],["2009-08-17",4.5217,4.5217,4.5217,4.5217,0.0],["2009-08-18",4.5217,4.5217,4.5217,4.5217,0.0],["2009-08-19",4.5217,4.5217,4.5217,4.5217,0.0],["2009-08-20",4.5217,4.5217,4.5217,4.5217,0.0],["2009-08-21",4.6741,4.6741,4.6741,4.6741,1800.0],["2009-08-24",4.6741,4.6741,4.6741,4.6741,0.0],["2009-08-25",4.6741,4.6741,4.6741,4.6741,0.0],["2009-08-26",4.6741,4.6741,4.6741,4.6741,1200.0],["2009-08-27",4.7757,4.7757,4.727,4.727,1200.0],["2009-08-28",4.7249,4.7249,4.7249,4.7249,5700.0],["2009-08-31",4.7249,4.7249,4.7249,4.7249,0.0],["2009-09-01",4.7249,4.7249,4.7249,4.7249,0.0],["2009-09-02",4.7249,4.7249,4.7249,4.7249,1500.0],["2009-09-03",4.7249,4.7249,4.7249,4.7249,600.0],["2009-09-04",4.7249,4.7249,4.7249,4.7249,0.0],["2009-09-08",4.7249,4.7249,4.7249,4.7249,7200.0],["2009-09-09",4.7249,4.7249,4.7249,4.7249,0.0],["2009-09-10",4.7249,4.7249,4.7249,4.7249,0.0],["2009-09-11",4.7249,4.7249,4.7249,4.7249,0.0],["2009-09-14",4.7249,4.7249,4.7249,4.7249,0.0],["2009-09-15",4.7249,4.7249,4.7249,4.7249,0.0],["2009-09-16",4.7249,4.7249,4.7249,4.7249,0.0],["2009-09-17",4.7249,4.7249,4.7249,4.7249,0.0],["2009-09-18",4.768,4.768,4.768,4.768,0.0],["2009-09-21",4.768,4.768,4.768,4.768,0.0],["2009-09-22",4.768,4.768,4.768,4.768,0.0],["2009-09-23",4.768,4.768,4.768,4.768,900.0],["2009-09-24",4.768,4.768,4.768,4.768,0.0],["2009-09-25",4.768,4.768,4.768,4.768,0.0],["2009-09-28",4.6737,4.7167,4.6737,4.7167,2400.0],["2009-09-29",4.7167,4.7167,4.7167,4.7167,0.0],["2009-09-30",4.7167,4.7167,4.7167,4.7167,0.0],["2009-10-01",4.7167,4.7167,4.7167,4.7167,0.0],["2009-10-02",4.7167,4.7167,4.7167,4.7167,16200.0],["2009-10-05",4.7167,4.7167,4.7167,4.7167,0.0],["2009-10-06",4.7167,4.7167,4.7167,4.7167,2100.0],["2009-10-07",4.7167,4.7167,4.7167,4.7167,0.0],["2009-10-08",4.7167,4.7167,4.7167,4.7167,0.0],["2009-10-09",4.7167,4.7167,4.7167,4.7167,0.0],["2009-10-12",4.7167,4.7167,4.7167,4.7167,0.0],["2009-10-13",4.7167,4.7167,4.7167,4.7167,0.0],["2009-10-14",4.7167,4.7167,4.7167,4.7167,0.0],["2009-10-15",4.645,4.645,4.645,4.645,600.0],["2009-10-16",4.645,4.645,4.645,4.645,0.0],["2009-10-19",4.645,4.645,4.645,4.645,0.0],["2009-10-20",4.5629,4.5629,4.5629,4.5629,3000.0],["2009-10-21",4.5629,4.5629,4.5629,4.5629,0.0],["2009-10-22",4.5629,4.5629,4.5629,4.5629,0.0],["2009-10-23",4.5629,4.5629,4.5629,4.5629,0.0],["2009-10-26",4.5629,4.5629,4.5629,4.5629,0.0],["2009-10-27",4.5629,4.5629,4.5629,4.5629,0.0],["2009-10-28",4.5629,4.5629,4.5629,4.5629,0.0],["2009-10-29",4.5117,4.5117,4.4091,4.4091,2400.0],["2009-10-30",4.4091,4.4091,4.3066,4.3066,3900.0],["2009-11-02",4.3066,4.3066,4.3066,4.3066,0.0],["2009-11-03",4.3066,4.3066,4.3066,4.3066,0.0],["2009-11-04",4.3066,4.3066,4.3066,4.3066,0.0],["2009-11-05",4.3066,4.3066,4.3066,4.3066,0.0],["2009-11-06",4.3066,4.3066,4.3066,4.3066,0.0],["2009-11-09",4.3066,4.3066,4.3066,4.3066,0.0],["2009-11-10",4.3066,4.3066,4.3066,4.3066,0.0],["2009-11-11",4.3066,4.3066,4.3066,4.3066,0.0],["2009-11-12",4.3066,4.3066,4.3066,4.3066,0.0],["2009-11-13",4.4091,4.4091,4.3066,4.3066,31800.0],["2009-11-16",4.3066,4.3066,4.3066,4.3066,0.0],["2009-11-17",4.3066,4.3066,4.3066,4.3066,0.0],["2009-11-18",4.3066,4.3066,4.3066,4.3066,3300.0],["2009-11-19",4.3066,4.3066,4.3066,4.3066,0.0],["2009-11-20",4.3066,4.3066,4.3066,4.3066,0.0],["2009-11-23",4.3168,4.3168,4.3168,4.3168,3900.0],["2009-11-24",4.4091,4.4091,4.4091,4.4091,2700.0],["2009-11-25",4.4091,4.7167,4.4091,4.7167,5400.0],["2009-11-27",4.7167,4.7167,4.7167,4.7167,0.0],["2009-11-30",4.7167,4.7167,4.4091,4.4091,3600.0],["2009-12-01",4.4091,4.4091,4.4091,4.4091,0.0],["2009-12-02",4.4091,4.4091,4.4091,4.4091,0.0],["2009-12-03",4.4604,4.4604,4.4604,4.4604,600.0],["2009-12-04",4.4604,4.4604,4.4604,4.4604,0.0],["2009-12-07",4.4604,4.4604,4.4604,4.4604,0.0],["2009-12-08",4.4604,4.4604,4.4604,4.4604,0.0],["2009-12-09",4.4604,4.4604,4.4604,4.4604,0.0],["2009-12-10",4.4604,4.4604,4.4604,4.4604,0.0],["2009-12-11",4.4604,4.4604,4.4604,4.4604,0.0],["2009-12-14",4.4604,4.4604,4.4604,4.4604,0.0],["2009-12-15",4.4604,4.4604,4.4604,4.4604,0.0],["2009-12-16",4.6592,4.6592,4.6592,4.6592,600.0],["2009-12-17",4.6592,4.7627,4.6592,4.7627,3000.0],["2009-12-18",4.7627,4.7627,4.7627,4.7627,300.0],["2009-12-21",4.7627,4.7627,4.7627,4.7627,0.0],["2009-12-22",4.7627,4.7627,4.7627,4.7627,0.0],["2009-12-23",4.7627,4.7627,4.7627,4.7627,0.0],["2009-12-24",4.7627,4.7627,4.7627,4.7627,0.0],["2009-12-28",4.7627,4.8145,4.4521,4.4521,48900.0],["2009-12-29",4.4521,4.4521,4.4521,4.4521,0.0],["2009-12-30",4.4521,4.4521,4.4521,4.4521,0.0],["2009-12-31",4.4521,4.4521,4.4521,4.4521,0.0],["2010-01-04",4.5556,4.5556,4.5556,4.5556,3000.0],["2010-01-05",4.566,4.566,4.5556,4.5556,10500.0],["2010-01-06",4.6592,4.6592,4.6592,4.6592,900.0],["2010-01-07",4.6592,4.6592,4.6592,4.6592,5400.0],["2010-01-08",4.7627,4.7627,4.7627,4.7627,6000.0],["2010-01-11",4.7627,4.7627,4.7627,4.7627,1200.0],["2010-01-12",4.7627,4.7627,4.7627,4.7627,0.0],["2010-01-13",4.8145,4.8145,4.8145,4.8145,600.0],["2010-01-14",4.8663,4.8663,4.8124,4.8124,4500.0],["2010-01-15",4.8145,4.8145,4.8145,4.8145,3900.0],["2010-01-19",4.8145,4.8145,4.8145,4.8145,7800.0],["2010-01-20",4.8145,4.8145,4.8145,4.8145,0.0],["2010-01-21",4.7627,4.7627,4.7607,4.7627,5100.0],["2010-01-22",5.3839,5.3839,5.3839,5.3839,300.0],["2010-01-25",5.3839,5.3839,5.3839,5.3839,0.0],["2010-01-26",5.3839,5.3839,5.3839,5.3839,0.0],["2010-01-27",5.3839,5.3839,5.3839,5.3839,0.0],["2010-01-28",5.3839,5.3839,5.3839,5.3839,0.0],["2010-01-29",5.3839,5.3839,5.3839,5.3839,0.0],["2010-02-01",5.3839,5.3839,5.3839,5.3839,0.0],["2010-02-02",4.7627,4.7627,4.6799,4.6799,1500.0],["2010-02-03",4.6799,4.6799,4.6799,4.6799,0.0],["2010-02-04",4.742,4.742,4.742,4.742,600.0],["2010-02-05",4.742,4.742,4.742,4.742,0.0],["2010-02-08",4.742,4.742,4.742,4.742,0.0],["2010-02-09",4.742,4.742,4.742,4.742,0.0],["2010-02-10",4.742,4.742,4.742,4.742,0.0],["2010-02-11",4.742,4.742,4.742,4.742,0.0],["2010-02-12",4.742,4.742,4.742,4.742,0.0],["2010-02-16",4.742,4.742,4.742,4.742,0.0],["2010-02-17",4.742,4.742,4.742,4.742,0.0],["2010-02-18",4.7627,4.7627,4.7627,4.7627,2400.0],["2010-02-19",4.7627,4.7627,4.7627,4.7627,0.0],["2010-02-22",4.7627,4.7627,4.7627,4.7627,0.0],["2010-02-23",4.7627,4.7627,4.7627,4.7627,0.0],["2010-02-24",4.7751,4.7751,4.7751,4.7751,300.0],["2010-02-25",4.7751,4.7751,4.7751,4.7751,0.0],["2010-02-26",4.7751,4.7751,4.7751,4.7751,0.0],["2010-03-01",4.7751,4.7751,4.7751,4.7751,0.0],["2010-03-02",4.7751,4.7751,4.7751,4.7751,0.0],["2010-03-03",4.7751,4.7751,4.7751,4.7751,0.0],["2010-03-04",4.7751,4.7751,4.7751,4.7751,0.0],["2010-03-05",4.7751,4.7751,4.7751,4.7751,0.0],["2010-03-08",4.7751,4.7751,4.7751,4.7751,0.0],["2010-03-09",4.7751,4.7751,4.7751,4.7751,0.0],["2010-03-10",4.7751,4.7751,4.7751,4.7751,0.0],["2010-03-11",4.7751,4.7751,4.7751,4.7751,0.0],["2010-03-12",4.7751,4.7751,4.7751,4.7751,0.0],["2010-03-15",5.0216,5.0216,4.9698,4.9698,900.0],["2010-03-16",4.8663,4.8663,4.7834,4.7834,11100.0],["2010-03-17",4.8294,4.8294,4.8294,4.8294,0.0],["2010-03-18",4.9131,4.9131,4.9131,4.9131,3000.0],["2010-03-19",4.9131,4.9131,4.9131,4.9131,3000.0],["2010-03-22",4.9026,4.9026,4.9026,4.9026,4200.0],["2010-03-23",4.8608,4.8712,4.8294,4.8712,5400.0],["2010-03-24",4.9131,4.9131,4.9131,4.9131,3000.0],["2010-03-25",4.9026,4.9026,4.9026,4.9026,2100.0],["2010-03-26",4.9026,4.9026,4.9026,4.9026,0.0],["2010-03-29",4.9026,4.9026,4.9026,4.9026,0.0],["2010-03-30",4.9026,4.9026,4.9026,4.9026,0.0],["2010-03-31",4.9026,4.9026,4.9026,4.9026,0.0],["2010-04-01",4.9026,4.9026,4.9026,4.9026,0.0],["2010-04-05",4.9026,4.9026,4.9026,4.9026,0.0],["2010-04-06",4.9026,4.9026,4.9026,4.9026,1500.0],["2010-04-07",4.9026,4.9026,4.9026,4.9026,0.0],["2010-04-08",4.9026,4.9026,4.9026,4.9026,0.0],["2010-04-09",5.4357,5.4357,5.4357,5.4357,1200.0],["2010-04-12",4.9026,4.9026,4.8294,4.8294,6600.0],["2010-04-13",5.0071,5.0176,5.0071,5.0176,3000.0],["2010-04-14",4.8399,4.8399,4.8399,4.8399,1500.0],["2010-04-15",4.8921,5.0176,4.8921,5.0176,10200.0],["2010-04-16",5.0176,5.0176,5.0176,5.0176,0.0],["2010-04-19",5.0176,5.0176,5.0176,5.0176,900.0],["2010-04-20",5.0176,5.0176,5.0176,5.0176,0.0],["2010-04-21",5.0176,5.0176,5.0176,5.0176,0.0],["2010-04-22",5.0176,5.0176,5.0176,5.0176,0.0],["2010-04-23",5.0176,5.0176,5.0176,5.0176,0.0],["2010-04-26",5.0176,5.0176,5.0176,5.0176,0.0],["2010-04-27",5.0176,5.0176,5.0176,5.0176,0.0],["2010-04-28",5.0176,5.0176,5.0176,5.0176,0.0],["2010-04-29",4.9862,4.9862,4.9862,4.9862,2700.0],["2010-04-30",5.0176,5.0699,5.0176,5.0176,18600.0],["2010-05-03",5.0176,5.0176,5.0176,5.0176,0.0],["2010-05-04",5.0176,5.0176,5.0176,5.0176,1500.0],["2010-05-05",5.0176,5.0176,5.0176,5.0176,4200.0],["2010-05-06",5.0176,5.0176,5.0176,5.0176,0.0],["2010-05-07",5.0176,5.0176,5.0176,5.0176,0.0],["2010-05-10",5.0176,5.0176,5.0176,5.0176,0.0],["2010-05-11",5.0176,5.0176,5.0176,5.0176,0.0],["2010-05-12",5.0699,5.0699,5.0197,5.0197,1200.0],["2010-05-13",5.0197,5.0197,5.0197,5.0197,0.0],["2010-05-14",5.0197,5.0197,5.0197,5.0197,0.0],["2010-05-17",5.0197,5.0197,5.0197,5.0197,0.0],["2010-05-18",5.1744,5.1744,5.1744,5.1744,900.0],["2010-05-19",5.1744,5.1744,5.1744,5.1744,0.0],["2010-05-20",5.1744,5.1744,5.1744,5.1744,0.0],["2010-05-21",5.1744,5.1744,5.1744,5.1744,0.0],["2010-05-24",5.1744,5.1744,5.1744,5.1744,0.0],["2010-05-25",5.1744,5.1744,5.1744,5.1744,0.0],["2010-05-26",5.1744,5.1744,5.1744,5.1744,0.0],["2010-05-27",5.1744,5.1744,5.1744,5.1744,0.0],["2010-05-28",5.2267,5.2267,5.2267,5.2267,600.0],["2010-06-01",5.2267,5.2267,5.2267,5.2267,2400.0],["2010-06-02",5.2267,5.2267,5.2267,5.2267,0.0],["2010-06-03",5.2267,5.2267,5.2267,5.2267,0.0],["2010-06-04",5.0176,5.0176,5.0176,5.0176,1500.0],["2010-06-07",5.0176,5.0176,5.0176,5.0176,0.0],["2010-06-08",5.0176,5.0176,5.0176,5.0176,0.0],["2010-06-09",5.1221,5.1221,5.1221,5.1221,600.0],["2010-06-10",5.1221,5.1221,5.1221,5.1221,7800.0],["2010-06-11",5.1221,5.1221,5.1221,5.1221,0.0],["2010-06-14",5.1221,5.1221,5.1221,5.1221,1200.0],["2010-06-15",5.1221,5.1221,5.1221,5.1221,0.0],["2010-06-16",5.1685,5.1685,5.1685,5.1685,0.0],["2010-06-17",5.1685,5.1685,5.1685,5.1685,0.0],["2010-06-18",5.1221,5.1221,5.1221,5.1221,300.0],["2010-06-21",5.1221,5.1221,5.1221,5.1221,1200.0],["2010-06-22",5.1221,5.1221,5.1221,5.1221,0.0],["2010-06-23",5.1221,5.1221,5.1221,5.1221,0.0],["2010-06-24",5.1263,5.1263,5.1263,5.1263,6000.0],["2010-06-25",5.1221,5.1221,5.0736,5.0736,1500.0],["2010-06-28",5.0736,5.0736,5.0736,5.0736,0.0],["2010-06-29",5.0736,5.0736,5.0736,5.0736,0.0],["2010-06-30",5.0736,5.0736,5.0736,5.0736,0.0],["2010-07-01",5.0736,5.0736,5.0736,5.0736,0.0],["2010-07-02",5.063,5.063,5.063,5.063,1500.0],["2010-07-06",5.063,5.063,5.063,5.063,0.0],["2010-07-07",5.063,5.063,5.063,5.063,0.0],["2010-07-08",5.063,5.063,5.063,5.063,0.0],["2010-07-09",5.2318,5.274,5.2318,5.274,3300.0],["2010-07-12",5.0736,5.0736,5.0736,5.0736,1500.0],["2010-07-13",5.0736,5.0736,5.0736,5.0736,0.0],["2010-07-14",5.0736,5.0736,5.0736,5.0736,0.0],["2010-07-15",5.0736,5.0736,5.0736,5.0736,0.0],["2010-07-16",5.0736,5.0736,5.0736,5.0736,0.0],["2010-07-19",5.0736,5.0736,5.0736,5.0736,0.0],["2010-07-20",5.0736,5.0736,5.0736,5.0736,0.0],["2010-07-21",5.0736,5.0736,5.0736,5.0736,0.0],["2010-07-22",5.0736,5.0736,5.0736,5.0736,0.0],["2010-07-23",5.274,5.274,5.2719,5.2719,1800.0],["2010-07-26",5.2719,5.2719,5.2719,5.2719,0.0],["2010-07-27",5.2719,5.2719,5.2719,5.2719,0.0],["2010-07-28",5.2719,5.2719,5.2719,5.2719,0.0],["2010-07-29",5.2719,5.2719,5.2719,5.2719,0.0],["2010-07-30",5.2719,5.2719,5.2719,5.2719,0.0],["2010-08-02",5.2719,5.2719,5.2719,5.2719,0.0],["2010-08-03",5.274,5.274,5.274,5.274,1200.0],["2010-08-04",5.1896,5.1896,5.1896,5.1896,3000.0],["2010-08-05",5.1896,5.1896,5.1896,5.1896,9000.0],["2010-08-06",5.1896,5.1896,5.1896,5.1896,0.0],["2010-08-09",5.1896,5.1896,5.1896,5.1896,0.0],["2010-08-10",5.1896,5.1896,5.1896,5.1896,0.0],["2010-08-11",5.1896,5.1896,5.1896,5.1896,0.0],["2010-08-12",5.1158,5.1158,5.1158,5.1158,1500.0],["2010-08-13",5.1158,5.1158,5.1158,5.1158,0.0],["2010-08-16",5.1158,5.1158,5.1158,5.1158,0.0],["2010-08-17",5.1158,5.1158,5.1158,5.1158,0.0],["2010-08-18",5.1158,5.1158,5.1158,5.1158,900.0],["2010-08-19",5.1158,5.1685,5.1158,5.1685,7200.0],["2010-08-20",5.1685,5.1685,5.1685,5.1685,3900.0],["2010-08-23",5.1685,5.1685,5.1685,5.1685,0.0],["2010-08-24",5.1685,5.1685,5.1685,5.1685,0.0],["2010-08-25",5.1685,5.1685,5.1685,5.1685,0.0],["2010-08-26",5.1685,5.1685,5.1685,5.1685,0.0],["2010-08-27",5.1685,5.1685,5.1685,5.1685,0.0],["2010-08-30",5.1685,5.1685,5.1685,5.1685,0.0],["2010-08-31",5.1896,5.1896,5.1896,5.1896,1800.0],["2010-09-01",5.1896,5.1896,5.1685,5.1685,4200.0],["2010-09-02",5.1685,5.1685,5.1685,5.1685,0.0],["2010-09-03",5.1896,5.1896,5.1896,5.1896,1200.0],["2010-09-07",5.1896,5.1896,5.1896,5.1896,0.0],["2010-09-08",5.1896,5.1896,5.1896,5.1896,0.0],["2010-09-09",5.2002,5.2002,5.2002,5.2002,600.0],["2010-09-10",5.2002,5.2002,5.2002,5.2002,0.0],["2010-09-13",5.2213,5.2213,5.2213,5.2213,600.0],["2010-09-14",5.2213,5.2213,5.2213,5.2213,0.0],["2010-09-15",5.2681,5.2681,5.2681,5.2681,0.0],["2010-09-16",5.2745,5.2745,5.2745,5.2745,1500.0],["2010-09-17",5.2745,5.2745,5.2745,5.2745,0.0],["2010-09-20",5.3213,5.3213,5.3213,5.3213,1500.0],["2010-09-21",5.3213,5.3213,5.3213,5.3213,0.0],["2010-09-22",5.3213,5.3213,5.3213,5.3213,0.0],["2010-09-23",5.3213,5.3213,5.3213,5.3213,0.0],["2010-09-24",5.3213,5.3213,5.3213,5.3213,0.0],["2010-09-27",5.3213,5.3213,5.3213,5.3213,0.0],["2010-09-28",5.3213,5.3213,5.3213,5.3213,0.0],["2010-09-29",5.3213,5.3213,5.3213,5.3213,0.0],["2010-09-30",5.3213,5.3213,5.3213,5.3213,0.0],["2010-10-01",5.3213,5.3213,5.3213,5.3213,0.0],["2010-10-04",5.3213,5.3213,5.3213,5.3213,0.0],["2010-10-05",5.3213,5.3213,5.3213,5.3213,0.0],["2010-10-06",5.3213,5.3213,5.3213,5.3213,0.0],["2010-10-07",5.3213,5.3213,5.3213,5.3213,0.0],["2010-10-08",5.3213,5.3213,5.3213,5.3213,900.0],["2010-10-11",5.3213,5.5342,5.3213,5.5342,8100.0],["2010-10-12",5.5342,5.5342,5.5342,5.5342,0.0],["2010-10-13",5.5342,5.5342,5.5342,5.5342,0.0],["2010-10-14",5.5342,5.5342,5.5342,5.5342,0.0],["2010-10-15",5.5342,5.5342,5.5342,5.5342,0.0],["2010-10-18",5.5342,5.5342,5.5342,5.5342,0.0],["2010-10-19",5.4277,5.4277,5.4277,5.4277,1500.0],["2010-10-20",5.4277,5.4277,5.4277,5.4277,600.0],["2010-10-21",5.4277,5.4277,5.4277,5.4277,0.0],["2010-10-22",5.4277,5.4277,5.4277,5.4277,0.0],["2010-10-25",5.4277,5.4277,5.4277,5.4277,0.0],["2010-10-26",5.4277,5.4277,5.4277,5.4277,0.0],["2010-10-27",5.4277,5.4277,5.4277,5.4277,0.0],["2010-10-28",5.5342,5.5342,5.5342,5.5342,2700.0],["2010-10-29",5.5342,5.5342,5.5342,5.5342,0.0],["2010-11-01",5.747,5.747,5.747,5.747,900.0],["2010-11-02",5.747,5.747,5.747,5.747,0.0],["2010-11-03",5.747,5.747,5.747,5.747,0.0],["2010-11-04",5.747,5.747,5.747,5.747,3000.0],["2010-11-05",5.747,5.747,5.747,5.747,0.0],["2010-11-08",5.747,5.747,5.747,5.747,0.0],["2010-11-09",5.6938,5.6938,5.6938,5.6938,600.0],["2010-11-10",5.6938,5.6938,5.6938,5.6938,0.0],["2010-11-11",5.6938,5.6938,5.6938,5.6938,0.0],["2010-11-12",5.6938,5.6938,5.6938,5.6938,0.0],["2010-11-15",5.6938,5.6938,5.6938,5.6938,0.0],["2010-11-16",5.6938,5.6938,5.6938,5.6938,0.0],["2010-11-17",5.6938,5.6938,5.6938,5.6938,0.0],["2010-11-18",5.6938,5.6938,5.6938,5.6938,0.0],["2010-11-19",5.6938,5.6938,5.6938,5.6938,0.0],["2010-11-22",5.6406,5.6406,5.6406,5.6406,2100.0],["2010-11-23",5.6406,5.6406,5.6406,5.6406,0.0],["2010-11-24",5.6406,5.6406,5.6406,5.6406,0.0],["2010-11-26",5.6406,5.6406,5.6406,5.6406,600.0],["2010-11-29",5.6406,5.6406,5.6406,5.6406,0.0],["2010-11-30",5.6938,5.6938,5.6938,5.6938,2400.0],["2010-12-01",5.6938,5.6938,5.6938,5.6938,0.0],["2010-12-02",5.747,5.747,5.747,5.747,3300.0],["2010-12-03",5.747,5.747,5.747,5.747,0.0],["2010-12-06",5.747,5.747,5.747,5.747,0.0],["2010-12-07",5.9067,5.9067,5.8534,5.8534,1500.0],["2010-12-08",5.8534,5.8534,5.8534,5.8534,900.0],["2010-12-09",5.8534,5.8534,5.8534,5.8534,0.0],["2010-12-10",5.8534,5.8534,5.8002,5.8002,4500.0],["2010-12-13",5.8002,5.8002,5.8002,5.8002,600.0],["2010-12-14",5.8002,6.3856,5.747,5.747,15300.0],["2010-12-15",5.747,5.747,5.747,5.747,0.0],["2010-12-16",5.747,5.747,5.747,5.747,0.0],["2010-12-17",5.747,5.747,5.747,5.747,0.0],["2010-12-20",5.747,5.747,5.747,5.747,0.0],["2010-12-21",5.6869,5.6869,5.2599,5.2599,3000.0],["2010-12-22",5.2599,5.2599,5.2599,5.2599,0.0],["2010-12-23",5.4723,5.4723,5.4187,5.4187,1500.0],["2010-12-27",5.247,5.247,5.2255,5.2255,1800.0],["2010-12-28",5.1504,5.1504,5.1096,5.1096,1800.0],["2010-12-29",5.2363,5.2363,5.2363,5.2363,1800.0],["2010-12-30",5.2363,5.2363,5.2363,5.2363,0.0],["2010-12-31",5.2363,5.2363,5.2363,5.2363,0.0],["2011-01-03",5.5796,5.5796,5.4723,5.4723,2400.0],["2011-01-04",5.4723,5.4723,5.4723,5.4723,2100.0],["2011-01-05",5.5796,5.5796,5.5796,5.5796,1500.0],["2011-01-06",5.5796,5.5796,5.5796,5.5796,0.0],["2011-01-07",5.5796,5.5796,5.5796,5.5796,0.0],["2011-01-10",5.6869,5.6869,5.6869,5.6869,600.0],["2011-01-11",5.7942,5.7942,5.7942,5.7942,600.0],["2011-01-12",5.7942,5.7942,5.7942,5.7942,0.0],["2011-01-13",5.7942,5.7942,5.7942,5.7942,0.0],["2011-01-14",5.7942,5.7942,5.7942,5.7942,600.0],["2011-01-18",5.7942,5.7942,5.7942,5.7942,0.0],["2011-01-19",5.8479,5.8479,5.8479,5.8479,300.0],["2011-01-20",5.8479,5.8479,5.8479,5.8479,0.0],["2011-01-21",5.8479,5.8479,5.8479,5.8479,1800.0],["2011-01-24",5.8479,5.8479,5.8479,5.8479,0.0],["2011-01-25",5.8479,5.8479,5.8479,5.8479,0.0],["2011-01-26",5.9015,5.9015,5.9015,5.9015,3000.0],["2011-01-27",5.9015,5.9015,5.9015,5.9015,0.0],["2011-01-28",5.9015,5.9015,5.9015,5.9015,0.0],["2011-01-31",5.9037,5.9037,5.9037,5.9037,600.0],["2011-02-01",5.9123,5.9123,5.9015,5.9015,6000.0],["2011-02-02",5.9015,5.9015,5.9015,5.9015,0.0],["2011-02-03",5.9015,5.9015,5.9015,5.9015,0.0],["2011-02-04",5.9015,5.9015,5.9015,5.9015,0.0],["2011-02-07",5.9015,5.9015,5.9015,5.9015,0.0],["2011-02-08",5.9015,5.9015,5.7942,5.7942,5100.0],["2011-02-09",5.7942,5.7942,5.7942,5.7942,0.0],["2011-02-10",5.7942,5.7942,5.7942,5.7942,300.0],["2011-02-11",5.7942,5.7942,5.7942,5.7942,6300.0],["2011-02-14",5.7942,5.7942,5.7942,5.7942,900.0],["2011-02-15",5.7942,5.7942,5.7942,5.7942,0.0],["2011-02-16",5.7942,5.7942,5.7942,5.7942,0.0],["2011-02-17",5.7942,5.7942,5.7942,5.7942,0.0],["2011-02-18",5.7942,5.7942,5.7942,5.7942,0.0],["2011-02-22",5.7942,5.7942,5.7942,5.7942,0.0],["2011-02-23",5.5904,5.5904,5.5904,5.5904,600.0],["2011-02-24",5.5904,5.5904,5.5904,5.5904,0.0],["2011-02-25",5.5904,5.5904,5.5904,5.5904,0.0],["2011-02-28",5.5904,5.5904,5.5904,5.5904,0.0],["2011-03-01",5.5904,5.5904,5.5904,5.5904,0.0],["2011-03-02",5.5904,5.5904,5.5904,5.5904,0.0],["2011-03-03",5.5796,5.5796,5.5796,5.5796,1200.0],["2011-03-04",5.6869,5.6869,5.6869,5.6869,6000.0],["2011-03-07",5.6869,5.6869,5.6869,5.6869,0.0],["2011-03-08",5.6869,5.6869,5.6869,5.6869,0.0],["2011-03-09",5.6869,5.6869,5.6869,5.6869,0.0],["2011-03-10",5.6869,5.6869,5.6869,5.6869,0.0],["2011-03-11",5.6869,5.6869,5.6869,5.6869,0.0],["2011-03-14",5.6869,5.6869,5.6869,5.6869,0.0],["2011-03-15",5.5796,5.5796,5.5796,5.5796,4500.0],["2011-03-16",5.6272,5.6272,5.6272,5.6272,0.0],["2011-03-17",5.6272,5.6272,5.6272,5.6272,0.0],["2011-03-18",5.6272,5.6272,5.6272,5.6272,1200.0],["2011-03-21",5.6272,5.6272,5.6272,5.6272,0.0],["2011-03-22",5.6272,5.6272,5.6272,5.6272,0.0],["2011-03-23",5.6272,5.6272,5.6272,5.6272,2100.0],["2011-03-24",5.6272,5.6272,5.6272,5.6272,0.0],["2011-03-25",5.6272,5.6272,5.6272,5.6272,0.0],["2011-03-28",5.6272,5.6272,5.6272,5.6272,0.0],["2011-03-29",5.6272,5.6272,5.6272,5.6272,0.0],["2011-03-30",5.519,5.519,5.519,5.519,1500.0],["2011-03-31",5.519,5.6272,5.519,5.6272,1800.0],["2011-04-01",5.6272,5.6272,5.6272,5.6272,0.0],["2011-04-04",5.6272,5.6272,5.6272,5.6272,0.0],["2011-04-05",5.6272,5.6272,5.6272,5.6272,0.0],["2011-04-06",5.6272,5.6272,5.6272,5.6272,0.0],["2011-04-07",5.6272,5.6272,5.6272,5.6272,0.0],["2011-04-08",5.6272,5.6272,5.6272,5.6272,0.0],["2011-04-11",5.5731,5.5731,5.5731,5.5731,300.0],["2011-04-12",5.5731,5.5731,5.5731,5.5731,3900.0],["2011-04-13",5.5731,5.5731,5.5731,5.5731,1500.0],["2011-04-14",5.5731,5.5731,5.5731,5.5731,0.0],["2011-04-15",5.5731,5.5731,5.5731,5.5731,0.0],["2011-04-18",5.6272,5.6272,5.6272,5.6272,600.0],["2011-04-19",5.5731,5.5731,5.5731,5.5731,900.0],["2011-04-20",5.5731,5.5731,5.519,5.519,5100.0],["2011-04-21",5.519,5.519,5.4325,5.4325,7200.0],["2011-04-25",5.4325,5.4325,5.4325,5.4325,3000.0],["2011-04-26",5.4649,5.4649,5.4325,5.4649,8100.0],["2011-04-27",5.4649,5.4649,5.4649,5.4649,6000.0],["2011-04-28",5.4649,5.4649,5.4649,5.4649,1500.0],["2011-04-29",5.4649,5.4649,5.4649,5.4649,900.0],["2011-05-02",5.4649,5.4649,5.4649,5.4649,1800.0],["2011-05-03",5.4649,5.4649,5.4649,5.4649,0.0],["2011-05-04",5.5212,5.5212,5.5212,5.5212,600.0],["2011-05-05",5.6272,5.6272,5.6272,5.6272,1200.0],["2011-05-06",5.6272,5.6272,5.6272,5.6272,0.0],["2011-05-09",5.6272,5.6272,5.6272,5.6272,1500.0],["2011-05-10",5.6272,5.6272,5.6272,5.6272,0.0],["2011-05-11",5.6272,5.6272,5.6272,5.6272,0.0],["2011-05-12",5.519,5.519,5.519,5.519,600.0],["2011-05-13",5.519,5.519,5.519,5.519,1200.0],["2011-05-16",5.519,5.519,5.519,5.519,0.0],["2011-05-17",5.519,5.6272,5.519,5.6272,2100.0],["2011-05-18",5.6272,5.6272,5.6272,5.6272,0.0],["2011-05-19",5.6272,5.6272,5.6272,5.6272,0.0],["2011-05-20",5.5731,5.5731,5.5731,5.5731,600.0],["2011-05-23",5.5731,5.5731,5.5731,5.5731,2100.0],["2011-05-24",5.5731,5.5731,5.5731,5.5731,0.0],["2011-05-25",5.6272,5.6272,5.6272,5.6272,600.0],["2011-05-26",5.6272,5.6272,5.6272,5.6272,0.0],["2011-05-27",5.6272,5.6272,5.6272,5.6272,0.0],["2011-05-31",5.6272,5.6272,5.6272,5.6272,0.0],["2011-06-01",5.7896,5.7917,5.7896,5.7917,1800.0],["2011-06-02",5.7917,5.7917,5.7917,5.7917,0.0],["2011-06-03",5.7917,5.7917,5.7917,5.7917,0.0],["2011-06-06",5.7896,5.7896,5.7896,5.7896,1200.0],["2011-06-07",5.7896,5.7896,5.7896,5.7896,0.0],["2011-06-08",5.7896,5.7896,5.7896,5.7896,600.0],["2011-06-09",5.7896,5.7896,5.7896,5.7896,0.0],["2011-06-10",5.7896,5.7896,5.7896,5.7896,0.0],["2011-06-13",5.7896,5.7896,5.7896,5.7896,0.0],["2011-06-14",5.7896,5.7896,5.7896,5.7896,600.0],["2011-06-15",5.8376,5.8376,5.8376,5.8376,0.0],["2011-06-16",5.8376,5.8376,5.8376,5.8376,0.0],["2011-06-17",5.8921,5.8921,5.8921,5.8921,600.0],["2011-06-20",5.8921,5.8921,5.8921,5.8921,0.0],["2011-06-21",5.8921,5.8921,5.8921,5.8921,300.0],["2011-06-22",5.8921,6.0449,5.8921,6.0449,1500.0],["2011-06-23",6.0449,6.0449,6.0449,6.0449,0.0],["2011-06-24",6.0449,6.0449,6.0449,6.0449,0.0],["2011-06-27",6.0449,6.0449,6.0449,6.0449,0.0],["2011-06-28",6.0449,6.0449,6.0449,6.0449,0.0],["2011-06-29",6.0449,6.0449,6.0449,6.0449,0.0],["2011-06-30",5.8485,5.8485,5.7285,5.7285,15000.0],["2011-07-01",5.783,5.783,5.5648,5.5866,30600.0],["2011-07-05",5.6193,5.6193,5.6193,5.6193,600.0],["2011-07-06",5.6193,5.6193,5.6193,5.6193,0.0],["2011-07-07",5.6193,5.6193,5.6193,5.6193,0.0],["2011-07-08",5.6193,5.6193,5.6193,5.6193,600.0],["2011-07-11",5.6193,5.6193,5.6193,5.6193,0.0],["2011-07-12",5.6193,5.6193,5.6193,5.6193,0.0],["2011-07-13",5.6303,5.6303,5.6303,5.6303,600.0],["2011-07-14",5.6303,5.6303,5.6303,5.6303,0.0],["2011-07-15",5.6303,5.6303,5.6303,5.6303,0.0],["2011-07-18",5.6303,5.6303,5.6303,5.6303,600.0],["2011-07-19",5.6303,5.6303,5.6303,5.6303,0.0],["2011-07-20",5.6303,5.6303,5.6303,5.6303,0.0],["2011-07-21",5.6303,5.6303,5.5648,5.5648,3600.0],["2011-07-22",5.5648,5.5648,5.5648,5.5648,0.0],["2011-07-25",5.5648,5.5648,5.5648,5.5648,0.0],["2011-07-26",5.4011,5.6739,5.4011,5.6739,1800.0],["2011-07-27",5.6739,5.6739,5.6739,5.6739,0.0],["2011-07-28",5.6739,5.6739,5.6739,5.6739,0.0],["2011-07-29",5.4557,5.4557,5.4557,5.4557,600.0],["2011-08-01",5.4557,5.4557,5.4557,5.4557,0.0],["2011-08-02",5.4557,5.4557,5.4557,5.4557,0.0],["2011-08-03",5.5102,5.5102,5.5102,5.5102,600.0],["2011-08-04",5.5102,5.5102,5.5102,5.5102,0.0],["2011-08-05",5.5102,5.5102,5.5102,5.5102,0.0],["2011-08-08",5.5648,5.5648,5.5648,5.5648,600.0],["2011-08-09",5.5648,5.5648,4.4693,4.4693,9600.0],["2011-08-10",5.2374,5.2374,5.2374,5.2374,600.0],["2011-08-11",5.2374,5.2374,5.2374,5.2374,0.0],["2011-08-12",5.0192,5.0192,5.0192,5.0192,1200.0],["2011-08-15",5.0192,5.0192,5.0192,5.0192,0.0],["2011-08-16",5.0192,5.0192,5.0192,5.0192,0.0],["2011-08-17",5.0192,5.0192,5.0192,5.0192,0.0],["2011-08-18",5.0192,5.0192,5.0192,5.0192,0.0],["2011-08-19",4.801,4.801,4.801,4.801,3000.0],["2011-08-22",4.801,4.801,4.801,4.801,0.0],["2011-08-23",4.801,4.801,4.801,4.801,0.0],["2011-08-24",4.801,4.801,4.801,4.801,0.0],["2011-08-25",4.801,4.801,4.801,4.801,0.0],["2011-08-26",4.801,4.801,4.801,4.801,0.0],["2011-08-29",4.801,4.801,4.801,4.801,0.0],["2011-08-30",5.0192,5.0192,5.0192,5.0192,600.0],["2011-08-31",5.0192,5.0192,5.0192,5.0192,0.0],["2011-09-01",5.0192,5.0192,5.0192,5.0192,0.0],["2011-09-02",5.0192,5.0192,5.0192,5.0192,0.0],["2011-09-06",5.0192,5.0192,5.0192,5.0192,0.0],["2011-09-07",5.0192,5.0192,5.0192,5.0192,0.0],["2011-09-08",5.0192,5.0192,5.0192,5.0192,0.0],["2011-09-09",5.0192,5.0192,5.0192,5.0192,0.0],["2011-09-12",5.0192,5.0192,5.0192,5.0192,0.0],["2011-09-13",5.0192,5.0192,5.0192,5.0192,0.0],["2011-09-14",5.1283,5.1283,5.1283,5.1283,600.0],["2011-09-15",5.0738,5.0738,5.0738,5.0738,2400.0],["2011-09-16",5.0738,5.0738,5.0738,5.0738,0.0],["2011-09-19",5.0738,5.0738,5.0738,5.0738,600.0],["2011-09-20",5.0738,5.0738,5.0738,5.0738,0.0],["2011-09-21",5.1222,5.1222,5.1222,5.1222,0.0],["2011-09-22",5.1222,5.1553,5.1222,5.1222,5700.0],["2011-09-23",5.1222,5.1222,5.1222,5.1222,0.0],["2011-09-26",5.1222,5.1222,5.1222,5.1222,0.0],["2011-09-27",5.1553,5.1553,5.1553,5.1553,900.0],["2011-09-28",5.1553,5.1553,5.1553,5.1553,0.0],["2011-09-29",5.1553,5.1553,5.1553,5.1553,0.0],["2011-09-30",5.1553,5.1553,5.1553,5.1553,0.0],["2011-10-03",5.1553,5.1553,5.1553,5.1553,0.0],["2011-10-04",5.1994,5.1994,5.1994,5.1994,1500.0],["2011-10-05",5.1994,5.1994,5.1994,5.1994,0.0],["2011-10-06",5.1994,5.1994,5.1994,5.1994,0.0],["2011-10-07",5.1994,5.1994,5.1994,5.1994,0.0],["2011-10-10",5.1994,5.1994,5.1994,5.1994,600.0],["2011-10-11",5.1994,5.1994,5.1994,5.1994,0.0],["2011-10-12",5.1994,5.1994,5.1994,5.1994,0.0],["2011-10-13",5.1994,5.1994,5.1994,5.1994,0.0],["2011-10-14",5.1994,5.1994,5.1994,5.1994,0.0],["2011-10-17",5.1994,5.1994,5.1994,5.1994,0.0],["2011-10-18",5.1994,5.1994,5.1994,5.1994,0.0],["2011-10-19",5.1994,5.1994,5.1994,5.1994,300.0],["2011-10-20",5.1994,5.1994,5.1994,5.1994,0.0],["2011-10-21",5.1994,5.1994,5.1994,5.1994,0.0],["2011-10-24",5.1994,5.1994,5.1994,5.1994,0.0],["2011-10-25",5.1994,5.1994,5.1994,5.1994,600.0],["2011-10-26",5.1994,5.1994,5.1994,5.1994,900.0],["2011-10-27",5.1994,5.1994,5.0672,5.0672,5100.0],["2011-10-28",5.0672,5.0672,5.0672,5.0672,0.0],["2011-10-31",5.0672,5.0672,5.0672,5.0672,0.0],["2011-11-01",5.0672,5.0672,5.0672,5.0672,0.0],["2011-11-02",5.0672,5.0672,5.0672,5.0672,0.0],["2011-11-03",5.0672,5.0672,5.0672,5.0672,0.0],["2011-11-04",5.0672,5.0672,5.0672,5.0672,0.0],["2011-11-07",5.0672,5.0672,5.0672,5.0672,0.0],["2011-11-08",5.0672,5.0672,5.0672,5.0672,0.0],["2011-11-09",5.0672,5.0672,5.0672,5.0672,0.0],["2011-11-10",5.0672,5.0672,5.0672,5.0672,600.0],["2011-11-11",5.0672,5.0672,5.0672,5.0672,2700.0],["2011-11-14",5.0672,5.0672,5.0672,5.0672,0.0],["2011-11-15",5.0672,5.0672,5.0672,5.0672,0.0],["2011-11-16",5.0672,5.0672,5.0672,5.0672,0.0],["2011-11-17",5.2875,5.2875,5.2875,5.2875,1200.0],["2011-11-18",5.2875,5.2875,5.2875,5.2875,0.0],["2011-11-21",5.2875,5.2875,5.2875,5.2875,0.0],["2011-11-22",5.2875,5.2875,5.2875,5.2875,0.0],["2011-11-23",5.2875,5.2875,5.2875,5.2875,0.0],["2011-11-25",5.2875,5.2875,5.2875,5.2875,0.0],["2011-11-28",5.4549,5.4549,5.4549,5.4549,3300.0],["2011-11-29",5.4549,5.4549,5.4549,5.4549,0.0],["2011-11-30",5.4549,5.4549,5.4549,5.4549,0.0],["2011-12-01",5.4549,5.4549,5.4549,5.4549,0.0],["2011-12-02",5.3976,5.3976,5.3976,5.3976,3000.0],["2011-12-05",5.4549,5.4549,5.4549,5.4549,3000.0],["2011-12-06",5.4549,5.4549,5.4549,5.4549,0.0],["2011-12-07",5.4549,5.4549,5.4549,5.4549,0.0],["2011-12-08",5.4549,5.4549,5.4549,5.4549,0.0],["2011-12-09",5.4549,5.4549,5.4549,5.4549,0.0],["2011-12-12",5.4549,5.4549,5.4549,5.4549,0.0],["2011-12-13",5.4549,5.4549,5.4549,5.4549,0.0],["2011-12-14",5.5078,5.5078,5.5078,5.5078,1800.0],["2011-12-15",5.5078,5.5078,5.5078,5.5078,0.0],["2011-12-16",5.5078,5.5629,5.5078,5.5629,1200.0],["2011-12-19",5.5629,5.5629,5.5629,5.5629,0.0],["2011-12-20",5.5629,5.5629,5.5629,5.5629,0.0],["2011-12-21",5.6696,5.6696,5.6696,5.6696,600.0],["2011-12-22",5.6696,5.6696,5.6696,5.6696,0.0],["2011-12-23",5.6696,5.6696,5.6696,5.6696,0.0],["2011-12-27",5.6696,5.6696,5.6696,5.6696,0.0],["2011-12-28",5.6696,5.6696,5.6696,5.6696,0.0],["2011-12-29",5.6696,5.6696,5.6696,5.6696,0.0],["2011-12-30",5.6696,5.6696,5.6696,5.6696,0.0],["2012-01-03",5.6696,5.6718,5.6696,5.6718,13500.0],["2012-01-04",5.6718,5.6718,5.6718,5.6718,0.0],["2012-01-05",5.6718,5.6718,5.6696,5.6718,6000.0],["2012-01-06",5.6718,5.6718,5.6718,5.6718,0.0],["2012-01-09",5.6718,5.6718,5.6718,5.6718,0.0],["2012-01-10",5.6718,5.6718,5.6718,5.6718,0.0],["2012-01-11",5.6718,5.6718,5.6718,5.6718,0.0],["2012-01-12",5.6718,5.6718,5.6718,5.6718,0.0],["2012-01-13",5.8363,5.8363,5.8363,5.8363,600.0],["2012-01-17",5.8363,5.8363,5.8363,5.8363,0.0],["2012-01-18",5.8363,5.8363,5.8363,5.8363,0.0],["2012-01-19",5.8363,5.8363,5.8363,5.8363,0.0],["2012-01-20",5.8363,5.8363,5.8363,5.8363,0.0],["2012-01-23",5.8363,5.8363,5.8363,5.8363,0.0],["2012-01-24",5.8363,5.8363,5.8363,5.8363,0.0],["2012-01-25",5.8919,5.8919,5.8919,5.8919,4800.0],["2012-01-26",5.8363,5.8363,5.8363,5.8363,900.0],["2012-01-27",5.8363,5.8363,5.8363,5.8363,600.0],["2012-01-30",5.8363,5.8363,5.8363,5.8363,0.0],["2012-01-31",11.1169,13.3402,11.1169,13.3402,4200.0],["2012-02-01",6.0031,6.0031,6.0031,6.0031,600.0],["2012-02-02",6.0031,6.0031,5.9475,5.9475,900.0],["2012-02-03",5.9475,5.9475,5.9475,5.9475,0.0],["2012-02-06",5.9475,5.9475,5.9475,5.9475,0.0],["2012-02-07",5.9475,5.9475,5.9475,5.9475,0.0],["2012-02-08",5.9475,5.9475,5.9475,5.9475,300.0],["2012-02-09",5.9475,5.9475,5.9475,5.9475,0.0],["2012-02-10",6.0031,6.0031,6.0031,6.0031,900.0],["2012-02-13",5.8919,6.0031,5.8919,5.903,19200.0],["2012-02-14",5.8475,5.8475,5.8475,5.8475,300.0],["2012-02-15",5.8475,5.8475,5.8475,5.8475,0.0],["2012-02-16",5.8475,5.8475,5.8475,5.8475,0.0],["2012-02-17",5.8475,5.8475,5.8475,5.8475,0.0],["2012-02-21",5.8475,5.8475,5.8475,5.8475,0.0],["2012-02-22",5.8919,5.8919,5.8919,5.8919,300.0],["2012-02-23",5.8919,5.8919,5.8475,5.8475,600.0],["2012-02-24",5.8475,5.8475,5.8475,5.8475,7200.0],["2012-02-27",6.0031,6.0031,6.0031,6.0031,3000.0],["2012-02-28",6.0031,6.0031,6.0031,6.0031,0.0],["2012-02-29",6.0031,6.0031,6.0031,6.0031,0.0],["2012-03-01",6.0142,6.0142,6.0142,6.0142,1200.0],["2012-03-02",6.0142,6.0142,6.0142,6.0142,900.0],["2012-03-05",6.0142,6.0142,6.0142,6.0142,0.0],["2012-03-06",6.0142,6.0142,6.0142,6.0142,0.0],["2012-03-07",6.0031,6.0031,6.0031,6.0031,13800.0],["2012-03-08",6.0031,6.0031,6.0031,6.0031,0.0],["2012-03-09",6.0031,6.0031,6.0031,6.0031,0.0],["2012-03-12",6.0031,6.0031,6.0031,6.0031,0.0],["2012-03-13",6.1143,6.1143,6.1143,6.1143,300.0],["2012-03-14",6.1143,6.1143,6.1143,6.1143,0.0],["2012-03-15",6.281,6.281,6.281,6.281,900.0],["2012-03-16",6.281,6.281,6.281,6.281,0.0],["2012-03-19",6.281,6.281,6.281,6.281,0.0],["2012-03-20",6.281,6.281,6.281,6.281,0.0],["2012-03-21",6.3326,6.3326,6.3326,6.3326,0.0],["2012-03-22",6.5007,6.5007,6.3326,6.3326,26100.0],["2012-03-23",6.3326,6.3326,6.3326,6.3326,0.0],["2012-03-26",6.1645,6.1645,6.1645,6.1645,900.0],["2012-03-27",6.1645,6.1645,6.1645,6.1645,0.0],["2012-03-28",5.8506,5.8843,5.8506,5.8506,33000.0],["2012-03-29",5.8506,5.8506,5.8506,5.8506,0.0],["2012-03-30",5.8506,5.8506,5.8506,5.8506,0.0],["2012-04-02",5.8506,5.8506,5.8506,5.8506,0.0],["2012-04-03",5.8506,5.8506,5.8506,5.8506,0.0],["2012-04-04",5.9403,5.9403,5.9403,5.9403,1200.0],["2012-04-05",5.8843,5.8843,5.8843,5.8843,1200.0],["2012-04-09",5.8843,5.8843,5.8843,5.8843,0.0],["2012-04-10",5.8843,5.8843,5.8843,5.8843,1800.0],["2012-04-11",5.8843,5.8843,5.8843,5.8843,0.0],["2012-04-12",5.7991,5.7991,5.7991,5.7991,900.0],["2012-04-13",5.7991,5.7991,5.7991,5.7991,0.0],["2012-04-16",5.8282,5.8843,5.8282,5.8843,1800.0],["2012-04-17",5.8282,5.8506,5.8282,5.8282,15300.0],["2012-04-18",5.8282,5.8282,5.7722,5.7722,1800.0],["2012-04-19",5.7722,5.7722,5.7722,5.7722,0.0],["2012-04-20",5.7722,5.7722,5.7722,5.7722,0.0],["2012-04-23",5.7722,5.7722,5.7722,5.7722,0.0],["2012-04-24",5.7722,5.7722,5.7722,5.7722,0.0],["2012-04-25",5.7161,5.7161,5.7161,5.7161,7800.0],["2012-04-26",5.6601,5.6601,5.6601,5.6601,300.0],["2012-04-27",5.6601,5.6601,5.6601,5.6601,0.0],["2012-04-30",5.8843,6.2765,5.6377,5.7722,30000.0],["2012-05-01",5.7722,5.7722,5.7722,5.7722,0.0],["2012-05-02",5.7161,5.7161,5.7161,5.7161,600.0],["2012-05-03",5.7161,5.7161,5.7161,5.7161,3000.0],["2012-05-04",5.7161,5.7161,5.7161,5.7161,0.0],["2012-05-07",5.7834,5.7834,5.7834,5.7834,600.0],["2012-05-08",5.7834,5.7834,5.7834,5.7834,0.0],["2012-05-09",5.7834,6.1084,5.7744,5.9403,21900.0],["2012-05-10",5.9403,5.9403,5.9403,5.9403,0.0],["2012-05-11",5.6601,5.6601,5.6601,5.6601,1800.0],["2012-05-14",5.6601,5.6601,5.6601,5.6601,0.0],["2012-05-15",5.6601,5.6601,5.6601,5.6601,0.0],["2012-05-16",5.6601,5.6601,5.6601,5.6601,0.0],["2012-05-17",5.6601,5.6601,5.6601,5.6601,0.0],["2012-05-18",5.6601,5.6601,5.6601,5.6601,0.0],["2012-05-21",5.8843,5.8843,5.8843,5.8843,1800.0],["2012-05-22",5.8843,5.8843,5.8843,5.8843,0.0],["2012-05-23",6.0524,6.0524,6.0524,6.0524,1500.0],["2012-05-24",6.0524,6.0524,6.0524,6.0524,0.0],["2012-05-25",6.0524,6.0524,6.0524,6.0524,0.0],["2012-05-29",6.0972,6.0972,6.0972,6.0972,900.0],["2012-05-30",6.0972,6.0972,6.0972,6.0972,0.0],["2012-05-31",6.0972,6.0972,6.0972,6.0972,0.0],["2012-06-01",6.0636,6.0636,6.0524,6.0524,3000.0],["2012-06-04",6.0972,6.0972,6.0972,6.0972,3000.0],["2012-06-05",6.0972,6.0972,6.0972,6.0972,0.0],["2012-06-06",6.0972,6.0972,6.0972,6.0972,0.0],["2012-06-07",6.0972,6.0972,6.0972,6.0972,0.0],["2012-06-08",6.0972,6.0972,6.0972,6.0972,0.0],["2012-06-11",6.0972,6.0972,6.0972,6.0972,2100.0],["2012-06-12",6.0748,6.0748,6.0748,6.0748,1200.0],["2012-06-13",6.0748,6.0748,6.0748,6.0748,0.0],["2012-06-14",6.0748,6.0748,6.0748,6.0748,0.0],["2012-06-15",6.0972,6.0972,6.086,6.086,3000.0],["2012-06-18",6.086,6.086,6.086,6.086,0.0],["2012-06-19",6.086,6.0972,6.086,6.0972,3000.0],["2012-06-20",6.1492,6.1492,6.1492,6.1492,0.0],["2012-06-21",6.1492,6.1492,6.1492,6.1492,0.0],["2012-06-22",6.1492,6.1492,6.1492,6.1492,0.0],["2012-06-25",6.1492,6.1492,6.1492,6.1492,0.0],["2012-06-26",6.3301,6.3301,6.3301,6.3301,7200.0],["2012-06-27",6.3301,6.3301,6.3301,6.3301,0.0],["2012-06-28",6.3301,6.3301,6.3301,6.3301,0.0],["2012-06-29",6.3301,6.3301,6.3301,6.3301,0.0],["2012-07-02",6.3301,6.3301,6.3301,6.3301,0.0],["2012-07-03",6.3301,6.3301,6.2193,6.2193,1500.0],["2012-07-05",6.1492,6.1492,6.1085,6.1085,6000.0],["2012-07-06",6.1492,6.1492,6.1492,6.1492,1200.0],["2012-07-09",6.0859,6.0859,6.052,6.052,6000.0],["2012-07-10",6.0588,6.0588,6.0475,6.0475,1800.0],["2012-07-11",6.0475,6.0475,6.0475,6.0475,0.0],["2012-07-12",6.217,6.217,6.217,6.217,4800.0],["2012-07-13",6.217,6.217,6.217,6.217,0.0],["2012-07-16",6.217,6.217,6.217,6.217,0.0],["2012-07-17",6.217,6.217,6.217,6.217,0.0],["2012-07-18",5.8915,5.8915,5.8915,5.8915,6600.0],["2012-07-19",5.8915,5.9344,5.8779,5.9344,12900.0],["2012-07-20",5.9344,5.9344,5.9344,5.9344,0.0],["2012-07-23",5.9344,5.9344,5.9344,5.9344,0.0],["2012-07-24",5.9344,5.9344,5.9344,5.9344,0.0],["2012-07-25",5.9367,6.104,5.9231,6.104,30600.0],["2012-07-26",6.3753,6.3753,6.3753,6.3753,6000.0],["2012-07-27",6.3753,6.3753,6.3753,6.3753,0.0],["2012-07-30",6.4431,6.4454,6.4431,6.4454,3300.0],["2012-07-31",6.4454,6.4454,6.4454,6.4454,0.0],["2012-08-01",6.4454,6.4454,6.4454,6.4454,0.0],["2012-08-02",6.4996,6.5561,6.4996,6.5561,6000.0],["2012-08-03",6.5561,6.5561,6.5561,6.5561,0.0],["2012-08-06",6.5561,6.5561,6.1605,6.1605,8100.0],["2012-08-07",6.2848,6.2848,6.1605,6.2238,62100.0],["2012-08-08",6.2238,6.2238,6.2238,6.2238,0.0],["2012-08-09",6.1605,6.1628,6.1605,6.1628,900.0],["2012-08-10",6.1605,6.1605,6.1605,6.1605,300.0],["2012-08-13",6.1605,6.1605,6.1605,6.1605,600.0],["2012-08-14",6.2215,6.3888,6.2215,6.3888,2100.0],["2012-08-15",6.3888,6.3888,6.3888,6.3888,0.0],["2012-08-16",6.3888,6.3888,6.3888,6.3888,0.0],["2012-08-17",6.3888,6.3888,6.3888,6.3888,0.0],["2012-08-20",6.3888,6.3888,6.3888,6.3888,0.0],["2012-08-21",6.3888,6.3888,6.3888,6.3888,0.0],["2012-08-22",6.3888,6.3888,6.3888,6.3888,0.0],["2012-08-23",7.4604,7.4604,6.3301,6.3301,2100.0],["2012-08-24",6.3301,6.3301,6.3301,6.3301,0.0],["2012-08-27",6.3301,6.3301,6.3301,6.3301,0.0],["2012-08-28",6.3301,6.3301,6.3301,6.3301,0.0],["2012-08-29",6.3301,6.3301,6.3301,6.3301,0.0],["2012-08-30",6.3301,6.3301,6.3301,6.3301,0.0],["2012-08-31",6.3301,6.3301,6.3301,6.3301,0.0],["2012-09-04",6.3301,6.3301,6.3301,6.3301,600.0],["2012-09-05",6.3301,6.3301,6.3301,6.3301,0.0],["2012-09-06",6.3301,6.3301,6.3301,6.3301,0.0],["2012-09-07",6.6692,6.6692,6.6692,6.6692,900.0],["2012-09-10",6.6692,6.6692,6.6692,6.6692,0.0],["2012-09-11",6.6692,6.6692,6.6692,6.6692,0.0],["2012-09-12",6.6692,6.6692,6.6692,6.6692,0.0],["2012-09-13",6.6692,6.6692,6.6692,6.6692,0.0],["2012-09-14",6.6692,6.6692,6.6692,6.6692,0.0],["2012-09-17",6.3866,6.3866,6.3866,6.3866,4200.0],["2012-09-18",6.6692,6.6692,6.6692,6.6692,19500.0],["2012-09-19",6.7239,7.0658,6.7239,7.0658,7500.0],["2012-09-20",7.2937,7.2937,7.2937,7.2937,1200.0],["2012-09-21",7.5216,7.5216,7.5216,7.5216,2700.0],["2012-09-24",7.5216,7.5216,7.5216,7.5216,0.0],["2012-09-25",7.0658,7.0658,7.0658,7.0658,600.0],["2012-09-26",7.0658,7.0658,7.0658,7.0658,0.0],["2012-09-27",6.9518,6.9518,6.7353,6.7353,600.0],["2012-09-28",6.8378,6.8378,6.7695,6.7695,1500.0],["2012-10-01",6.7695,6.7695,6.7695,6.7695,0.0],["2012-10-02",6.7695,6.7695,6.7695,6.7695,0.0],["2012-10-03",6.7695,6.7695,6.7695,6.7695,0.0],["2012-10-04",6.7695,6.7695,6.7695,6.7695,600.0],["2012-10-05",6.7695,6.7695,6.7695,6.7695,0.0],["2012-10-08",6.7695,6.7695,6.7695,6.7695,0.0],["2012-10-09",6.8378,6.8378,6.8378,6.8378,2700.0],["2012-10-10",6.8378,6.8378,6.8378,6.8378,0.0],["2012-10-11",6.8378,6.8378,6.8378,6.8378,0.0],["2012-10-12",6.8378,6.8378,6.8378,6.8378,0.0],["2012-10-15",6.9518,6.9518,6.8378,6.8378,4500.0],["2012-10-16",6.8378,6.8378,6.8378,6.8378,0.0],["2012-10-17",6.8378,6.8378,6.8378,6.8378,0.0],["2012-10-18",6.8378,6.8378,6.8378,6.8378,0.0],["2012-10-19",6.8378,6.8378,6.8378,6.8378,0.0],["2012-10-22",6.8378,6.8378,6.8378,6.8378,0.0],["2012-10-23",7.0658,7.0658,7.0658,7.0658,600.0],["2012-10-24",7.0658,7.0658,7.0658,7.0658,0.0],["2012-10-25",7.0658,7.0658,7.0658,7.0658,0.0],["2012-10-26",7.0658,7.0658,7.0658,7.0658,0.0],["2012-10-31",7.0658,7.0658,7.0658,7.0658,0.0],["2012-11-01",7.0658,7.0658,7.0658,7.0658,0.0],["2012-11-02",7.0658,7.0658,7.0658,7.0658,0.0],["2012-11-05",7.0658,7.0658,7.0658,7.0658,0.0],["2012-11-06",7.0658,7.0658,7.0658,7.0658,0.0],["2012-11-07",7.0658,7.0658,7.0658,7.0658,0.0],["2012-11-08",7.0658,7.0658,7.0658,7.0658,0.0],["2012-11-09",7.0088,7.0088,7.0088,7.0088,900.0],["2012-11-12",7.0088,7.0088,7.0088,7.0088,0.0],["2012-11-13",7.0088,7.0088,7.0088,7.0088,0.0],["2012-11-14",7.0088,7.0088,7.0088,7.0088,0.0],["2012-11-15",7.0088,7.0088,7.0088,7.0088,0.0],["2012-11-16",7.0088,7.0088,6.9518,6.9518,1800.0],["2012-11-19",6.9518,6.9518,6.9518,6.9518,0.0],["2012-11-20",6.9518,6.9518,6.9518,6.9518,0.0],["2012-11-21",6.9518,6.9518,6.9518,6.9518,0.0],["2012-11-23",6.9518,6.9518,6.9518,6.9518,0.0],["2012-11-26",7.5171,7.9205,7.5171,7.9205,5100.0],["2012-11-27",7.9205,7.9205,7.9205,7.9205,0.0],["2012-11-28",7.4646,7.4646,7.4646,7.4646,2700.0],["2012-11-29",7.4646,7.4646,7.4646,7.4646,0.0],["2012-11-30",7.4646,7.4646,7.4646,7.4646,0.0],["2012-12-03",7.4646,7.4646,7.4646,7.4646,0.0],["2012-12-04",7.1797,7.1797,7.1797,7.1797,600.0],["2012-12-05",7.1341,7.1341,7.1341,7.1341,10800.0],["2012-12-06",7.1797,7.1797,7.1228,7.1341,31800.0],["2012-12-07",7.0886,7.0886,7.0886,7.0886,900.0],["2012-12-10",7.0658,7.0658,7.0088,7.0658,6000.0],["2012-12-11",7.0658,7.0658,7.0658,7.0658,6000.0],["2012-12-12",7.0658,7.0658,7.0658,7.0658,300.0],["2012-12-13",7.0658,7.0658,7.0658,7.0658,0.0],["2012-12-14",7.0088,7.0088,7.0088,7.0088,3600.0],["2012-12-17",7.0088,7.0088,7.0088,7.0088,0.0],["2012-12-18",6.9518,6.9518,6.9518,6.9518,9000.0],["2012-12-19",6.9518,6.9518,6.9518,6.9518,0.0],["2012-12-20",6.9518,6.9518,6.9518,6.9518,0.0],["2012-12-21",6.9518,6.9518,6.9518,6.9518,0.0],["2012-12-24",6.9518,6.9518,6.9518,6.9518,0.0],["2012-12-26",6.9518,6.9518,6.9518,6.9518,0.0],["2012-12-27",6.9518,6.9518,6.9518,6.9518,0.0],["2012-12-28",7.0658,7.0658,7.0658,7.0658,1500.0],["2012-12-31",7.0658,7.0658,7.0658,7.0658,0.0],["2013-01-02",7.0658,7.0658,7.0658,7.0658,0.0],["2013-01-03",7.1228,7.1228,7.0658,7.0658,1500.0],["2013-01-04",7.0658,7.0658,7.0658,7.0658,300.0],["2013-01-07",7.0658,7.0658,7.0658,7.0658,0.0],["2013-01-08",7.0658,7.0658,7.0658,7.0658,0.0],["2013-01-09",7.0658,7.0658,7.0658,7.0658,0.0],["2013-01-10",6.9974,6.9974,6.9974,6.9974,900.0],["2013-01-11",6.9974,6.9974,6.9769,6.9769,32400.0],["2013-01-14",6.9769,6.9769,6.9769,6.9769,0.0],["2013-01-15",6.9769,6.9769,6.9769,6.9769,0.0],["2013-01-16",6.9769,6.9769,6.9769,6.9769,0.0],["2013-01-17",6.9769,6.9769,6.9769,6.9769,0.0],["2013-01-18",6.9769,6.9769,6.9769,6.9769,0.0],["2013-01-22",6.9769,6.9769,6.9769,6.9769,0.0],["2013-01-23",6.9769,6.9769,6.9769,6.9769,0.0],["2013-01-24",6.9769,6.9769,6.9769,6.9769,0.0],["2013-01-25",6.9769,6.9769,6.9769,6.9769,0.0],["2013-01-28",6.9769,6.9769,6.9769,6.9769,0.0],["2013-01-29",6.9769,6.9769,6.9769,6.9769,0.0],["2013-01-30",6.9769,6.9769,6.9769,6.9769,0.0],["2013-01-31",6.9769,6.9769,6.9769,6.9769,0.0],["2013-02-01",6.9769,6.9769,6.9769,6.9769,0.0],["2013-02-04",6.9769,6.9769,6.9769,6.9769,0.0],["2013-02-05",6.9769,6.9769,6.9769,6.9769,0.0],["2013-02-06",6.9769,6.9769,6.9769,6.9769,0.0],["2013-02-07",7.4646,7.4646,7.4305,7.4305,1800.0],["2013-02-08",7.4305,7.4305,7.4305,7.4305,0.0],["2013-02-11",7.4305,7.4305,7.4305,7.4305,0.0],["2013-02-12",7.5216,7.8065,7.5216,7.8065,1500.0],["2013-02-13",7.8065,7.8065,7.8065,7.8065,0.0],["2013-02-14",7.8065,7.8065,7.8065,7.8065,0.0],["2013-02-15",7.8065,7.8065,7.8065,7.8065,0.0],["2013-02-19",7.8065,7.8065,7.8065,7.8065,7200.0],["2013-02-20",7.8065,7.8065,7.8065,7.8065,0.0],["2013-02-21",7.8065,7.8065,7.8065,7.8065,0.0],["2013-02-22",7.8065,7.8065,7.8065,7.8065,0.0],["2013-02-25",7.8065,7.8065,7.8065,7.8065,0.0],["2013-02-26",7.8065,7.8065,7.8065,7.8065,0.0],["2013-02-27",7.8065,7.8065,7.8065,7.8065,0.0],["2013-02-28",7.8065,7.8065,7.8065,7.8065,0.0],["2013-03-01",7.8065,7.8065,7.8065,7.8065,0.0],["2013-03-04",7.8065,7.8065,7.8065,7.8065,0.0],["2013-03-05",7.8065,7.8065,7.8065,7.8065,0.0],["2013-03-06",7.6926,7.6926,7.6926,7.6926,3000.0],["2013-03-07",7.6926,7.6926,7.6356,7.6356,3600.0],["2013-03-08",7.6356,7.6356,7.6356,7.6356,0.0],["2013-03-11",7.6356,7.6356,7.6356,7.6356,0.0],["2013-03-12",7.6356,7.6356,7.6356,7.6356,0.0],["2013-03-13",7.6356,7.6356,7.6356,7.6356,0.0],["2013-03-14",7.6356,7.6356,7.6356,7.6356,0.0],["2013-03-15",7.6356,7.6356,7.6356,7.6356,0.0],["2013-03-18",7.6356,7.6356,7.6356,7.6356,0.0],["2013-03-19",7.6356,7.6356,7.6356,7.6356,0.0],["2013-03-20",8.0949,8.0949,8.0375,8.0375,2400.0],["2013-03-21",8.0375,8.0375,8.0375,8.0375,0.0],["2013-03-22",8.0375,8.0375,8.0375,8.0375,0.0],["2013-03-25",8.0375,8.0375,8.0375,8.0375,0.0],["2013-03-26",8.0375,8.0375,8.0375,8.0375,0.0],["2013-03-27",8.0375,8.0375,8.0375,8.0375,0.0],["2013-03-28",7.8652,7.8652,7.8652,7.8652,1200.0],["2013-04-01",7.8652,7.8652,7.8652,7.8652,0.0],["2013-04-02",7.8652,7.8652,7.8652,7.8652,0.0],["2013-04-03",7.9801,7.9801,7.9801,7.9801,1200.0],["2013-04-04",7.9801,7.9801,7.9801,7.9801,0.0],["2013-04-05",7.9801,7.9801,7.9801,7.9801,0.0],["2013-04-08",7.9801,7.9801,7.9801,7.9801,0.0],["2013-04-09",7.9456,7.9456,7.8652,7.8652,5100.0],["2013-04-10",7.7619,7.7619,7.7619,7.7619,600.0],["2013-04-11",7.7619,7.7619,7.7619,7.7619,0.0],["2013-04-12",7.7619,7.7619,7.7619,7.7619,0.0],["2013-04-15",7.8652,7.9226,7.8652,7.9226,2100.0],["2013-04-16",7.9226,7.9226,7.9226,7.9226,0.0],["2013-04-17",7.9226,7.9226,7.9226,7.9226,7200.0],["2013-04-18",7.9226,7.9226,7.9226,7.9226,0.0],["2013-04-19",8.0949,8.0949,8.0949,8.0949,3300.0],["2013-04-22",8.0949,8.0949,8.0949,8.0949,0.0],["2013-04-23",8.0949,8.0949,8.0949,8.0949,0.0],["2013-04-24",8.0949,8.0949,8.0949,8.0949,0.0],["2013-04-25",8.0949,8.0949,8.0949,8.0949,1200.0],["2013-04-26",8.0949,8.0949,8.0949,8.0949,1500.0],["2013-04-29",8.0375,8.0375,7.9226,7.9226,2100.0],["2013-04-30",7.9801,7.9801,7.9801,7.9801,300.0],["2013-05-01",7.9801,7.9801,7.9801,7.9801,0.0],["2013-05-02",7.9801,7.9801,7.9801,7.9801,300.0],["2013-05-03",7.9801,7.9801,7.9801,7.9801,3900.0],["2013-05-06",7.9801,7.9801,7.9801,7.9801,1200.0],["2013-05-07",8.0949,8.0949,8.0949,8.0949,3000.0],["2013-05-08",8.0949,8.0949,8.0949,8.0949,0.0],["2013-05-09",8.1546,8.235,8.1546,8.2097,3900.0],["2013-05-10",8.3796,8.3819,8.3796,8.3819,2100.0],["2013-05-13",8.3819,8.3819,8.3819,8.3819,0.0],["2013-05-14",8.6116,8.6116,8.6116,8.6116,600.0],["2013-05-15",8.6116,8.6116,8.6116,8.6116,900.0],["2013-05-16",8.6116,8.6116,8.6116,8.6116,600.0],["2013-05-17",8.6116,8.6116,8.6116,8.6116,0.0],["2013-05-20",8.4967,8.4967,8.4967,8.4967,600.0],["2013-05-21",8.4967,8.4967,8.4967,8.4967,0.0],["2013-05-22",8.646,8.7264,8.646,8.7264,1200.0],["2013-05-23",8.7264,8.7264,8.7264,8.7264,1500.0],["2013-05-24",8.956,8.956,8.4118,8.5174,8100.0],["2013-05-28",8.956,8.956,8.956,8.956,300.0],["2013-05-29",8.7241,8.7241,8.669,8.669,900.0],["2013-05-30",8.669,8.669,8.669,8.669,0.0],["2013-05-31",8.5542,8.5817,8.4967,8.5817,37200.0],["2013-06-03",8.4967,8.669,8.4164,8.5036,8700.0],["2013-06-04",8.7149,8.7149,8.7149,8.7149,600.0],["2013-06-05",8.4393,8.4393,8.4393,8.4393,600.0],["2013-06-06",8.4393,8.4393,8.4393,8.4393,0.0],["2013-06-07",8.4967,8.4967,8.4967,8.4967,2700.0],["2013-06-10",8.4967,8.4967,8.4967,8.4967,0.0],["2013-06-11",8.4967,8.4967,8.4967,8.4967,0.0],["2013-06-12",8.4967,8.4967,8.4967,8.4967,0.0],["2013-06-13",8.4967,8.4967,8.4967,8.4967,0.0],["2013-06-14",8.4967,8.4967,8.4967,8.4967,0.0],["2013-06-17",8.4967,8.4967,8.4967,8.4967,0.0],["2013-06-18",8.4967,8.4967,8.4967,8.4967,0.0],["2013-06-19",8.6701,8.6863,8.6701,8.6863,3000.0],["2013-06-20",8.6863,8.6863,8.6863,8.6863,0.0],["2013-06-21",8.9014,8.9592,8.9014,8.9592,1800.0],["2013-06-24",8.9592,8.9592,8.9592,8.9592,0.0],["2013-06-25",8.9592,8.9592,8.9592,8.9592,0.0],["2013-06-26",9.017,9.017,9.017,9.017,2100.0],["2013-06-27",9.017,9.017,8.9823,8.9823,900.0],["2013-06-28",8.9823,8.9823,8.9823,8.9823,0.0],["2013-07-01",8.9823,8.9823,8.9823,8.9823,0.0],["2013-07-02",8.9823,8.9823,8.9823,8.9823,1200.0],["2013-07-03",8.9823,8.9823,8.9823,8.9823,0.0],["2013-07-05",8.9823,8.9823,8.9823,8.9823,0.0],["2013-07-08",9.0748,9.0748,9.0748,9.0748,300.0],["2013-07-09",9.1326,9.1326,9.1326,9.1326,2100.0],["2013-07-10",9.1326,9.1326,9.1326,9.1326,0.0],["2013-07-11",9.1326,9.1326,9.1326,9.1326,0.0],["2013-07-12",9.1326,9.1326,9.1326,9.1326,0.0],["2013-07-15",9.1904,9.2482,9.1904,9.2482,1800.0],["2013-07-16",9.306,9.4794,9.306,9.4794,1500.0],["2013-07-17",9.4794,9.4794,9.4794,9.4794,0.0],["2013-07-18",9.4794,9.4794,9.4794,9.4794,0.0],["2013-07-19",9.4794,9.4794,9.4794,9.4794,0.0],["2013-07-22",9.4794,9.4794,9.4794,9.4794,900.0],["2013-07-23",9.4794,9.4794,9.4794,9.4794,0.0],["2013-07-24",9.7499,9.7499,9.7499,9.7499,600.0],["2013-07-25",9.7499,9.7499,9.7499,9.7499,0.0],["2013-07-26",9.7499,9.7499,9.7499,9.7499,0.0],["2013-07-29",9.7499,9.7499,9.7499,9.7499,0.0],["2013-07-30",9.7499,9.7499,9.7499,9.7499,0.0],["2013-07-31",9.7106,9.7684,9.7106,9.7684,3000.0],["2013-08-01",9.8262,9.8262,9.8262,9.8262,900.0],["2013-08-02",9.8262,9.8262,9.8262,9.8262,0.0],["2013-08-05",9.8262,9.8262,9.8262,9.8262,0.0],["2013-08-06",9.884,9.884,9.884,9.884,600.0],["2013-08-07",9.884,9.884,9.884,9.884,0.0],["2013-08-08",9.884,9.884,9.884,9.884,600.0],["2013-08-09",9.9418,9.9418,9.9418,9.9418,600.0],["2013-08-12",9.7684,9.7684,9.7684,9.7684,900.0],["2013-08-13",9.7684,9.7684,9.7684,9.7684,300.0],["2013-08-14",9.7684,9.7684,9.7684,9.7684,0.0],["2013-08-15",9.7684,9.7684,9.7684,9.7684,0.0],["2013-08-16",9.7684,9.7684,9.7684,9.7684,0.0],["2013-08-19",9.7684,9.7684,9.7684,9.7684,0.0],["2013-08-20",9.7684,9.7707,9.7684,9.7707,1200.0],["2013-08-21",9.7707,9.7707,9.7707,9.7707,0.0],["2013-08-22",9.9395,9.9395,9.9395,9.9395,300.0],["2013-08-23",9.9395,9.9395,9.9395,9.9395,0.0],["2013-08-26",9.9395,9.9395,9.9395,9.9395,0.0],["2013-08-27",9.9395,9.9395,9.9395,9.9395,0.0],["2013-08-28",9.9418,9.9418,9.9418,9.9418,300.0],["2013-08-29",9.9418,9.9418,9.9418,9.9418,0.0],["2013-08-30",9.8262,9.8262,9.8262,9.8262,600.0],["2013-09-03",9.8262,9.8262,9.8262,9.8262,2100.0],["2013-09-04",9.8262,9.8262,9.8262,9.8262,0.0],["2013-09-05",9.8262,9.8262,9.8262,9.8262,0.0],["2013-09-06",9.8239,9.8239,9.8239,9.8239,300.0],["2013-09-09",9.8239,9.8239,9.8239,9.8239,0.0],["2013-09-10",9.8239,9.8239,9.8239,9.8239,0.0],["2013-09-11",9.9418,10.0574,9.9418,10.0574,1800.0],["2013-09-12",10.0574,10.0574,10.0574,10.0574,300.0],["2013-09-13",10.0574,10.0574,10.0574,10.0574,0.0],["2013-09-16",10.0574,10.0574,9.84,9.84,2700.0],["2013-09-17",9.84,9.84,9.84,9.84,0.0],["2013-09-18",9.9005,9.9005,9.9005,9.9005,0.0],["2013-09-19",9.9005,9.9005,9.9005,9.9005,0.0],["2013-09-20",9.9005,9.9005,9.9005,9.9005,0.0],["2013-09-23",9.9005,9.9005,9.9005,9.9005,0.0],["2013-09-24",9.9005,9.9005,9.9005,9.9005,0.0],["2013-09-25",10.0029,10.0029,10.0029,10.0029,300.0],["2013-09-26",10.0029,10.0029,10.0029,10.0029,0.0],["2013-09-27",10.0029,10.0029,10.0029,10.0029,900.0],["2013-09-30",10.0029,10.0029,10.0029,10.0029,0.0],["2013-10-01",10.0029,10.0029,10.0029,10.0029,0.0],["2013-10-02",10.0029,10.0029,10.0029,10.0029,0.0],["2013-10-03",10.0029,10.0029,10.0029,10.0029,0.0],["2013-10-04",10.0029,10.0029,10.0029,10.0029,0.0],["2013-10-07",9.8866,9.8866,9.8866,9.8866,300.0],["2013-10-08",9.8866,10.0029,9.8284,10.0029,4500.0],["2013-10-09",10.0029,10.0029,10.0029,10.0029,300.0],["2013-10-10",10.1773,10.1773,10.1773,10.1773,300.0],["2013-10-11",10.1773,10.2355,10.1773,10.2355,2100.0],["2013-10-14",10.2355,10.2355,10.2355,10.2355,0.0],["2013-10-15",10.2355,10.2355,10.2355,10.2355,0.0],["2013-10-16",10.2355,10.2355,10.2355,10.2355,0.0],["2013-10-17",10.2355,10.2355,10.2355,10.2355,0.0],["2013-10-18",10.4681,10.4681,10.4681,10.4681,600.0],["2013-10-21",10.4681,10.4681,10.4681,10.4681,0.0],["2013-10-22",10.4681,10.4681,10.4681,10.4681,900.0],["2013-10-23",10.4681,10.4681,10.4681,10.4681,1800.0],["2013-10-24",10.4681,10.4681,10.4681,10.4681,0.0],["2013-10-25",10.4681,10.4681,10.4681,10.4681,0.0],["2013-10-28",10.4681,10.4681,10.4681,10.4681,0.0],["2013-10-29",10.4681,10.4681,10.4681,10.4681,0.0],["2013-10-30",10.4681,10.4681,10.4681,10.4681,0.0],["2013-10-31",10.4681,10.4681,10.4681,10.4681,0.0],["2013-11-01",10.4681,10.4681,10.4681,10.4681,0.0],["2013-11-04",10.4681,10.4681,10.4681,10.4681,0.0],["2013-11-05",10.4681,10.4681,10.4681,10.4681,0.0],["2013-11-06",10.7589,10.7589,10.7589,10.7589,600.0],["2013-11-07",10.8171,10.8171,10.8171,10.8171,1200.0],["2013-11-08",10.7008,10.7008,10.7008,10.7008,900.0],["2013-11-11",10.8171,10.9334,10.8171,10.9334,5100.0],["2013-11-12",10.9334,11.1427,10.9334,11.1427,1800.0],["2013-11-13",11.1427,11.1427,11.1427,11.1427,0.0],["2013-11-14",11.1427,11.166,11.1427,11.166,12000.0],["2013-11-15",10.9915,10.9915,10.8752,10.9334,1800.0],["2013-11-18",10.9334,10.9334,10.9334,10.9334,0.0],["2013-11-19",10.9334,10.9334,10.9334,10.9334,0.0],["2013-11-20",10.9334,10.9334,10.9334,10.9334,0.0],["2013-11-21",10.9334,10.9334,10.9334,10.9334,0.0],["2013-11-22",10.9334,10.9334,10.9334,10.9334,0.0],["2013-11-25",10.9334,10.9334,10.9334,10.9334,0.0],["2013-11-26",10.9357,10.9357,10.9334,10.9334,600.0],["2013-11-27",10.9334,10.9334,10.9334,10.9334,600.0],["2013-11-29",10.9334,10.9334,10.9334,10.9334,600.0],["2013-12-02",10.9334,10.9915,10.9334,10.9334,4800.0],["2013-12-03",10.9915,11.1637,10.9915,11.1637,900.0],["2013-12-04",11.1637,11.166,11.0497,11.0497,1500.0],["2013-12-05",11.166,11.28,11.166,11.28,3300.0],["2013-12-06",11.28,11.28,11.28,11.28,0.0],["2013-12-09",11.5591,11.5591,11.5591,11.5591,600.0],["2013-12-10",11.5591,11.6313,11.5591,11.6313,10800.0],["2013-12-11",11.6313,11.6313,11.6313,11.6313,6000.0],["2013-12-12",11.6313,11.6313,11.6313,11.6313,0.0],["2013-12-13",11.6313,11.6313,11.6313,11.6313,0.0],["2013-12-16",11.6429,11.6429,11.6313,11.6429,8100.0],["2013-12-17",11.8639,11.9802,11.8639,11.9802,900.0],["2013-12-18",12.041,12.041,12.041,12.041,0.0],["2013-12-19",11.9825,11.9825,11.9825,11.9825,900.0],["2013-12-20",11.9825,11.9825,11.9825,11.9825,0.0],["2013-12-23",11.9825,11.9825,11.9825,11.9825,0.0],["2013-12-24",11.9825,11.9825,11.9825,11.9825,0.0],["2013-12-26",11.9825,11.9825,11.9825,11.9825,0.0],["2013-12-27",11.9825,11.9825,11.9241,11.9241,2700.0],["2013-12-30",11.9241,11.9241,11.9241,11.9241,0.0],["2013-12-31",11.9241,11.9241,11.9241,11.9241,0.0],["2014-01-02",11.8072,11.8072,11.7487,11.7487,3300.0],["2014-01-03",11.6318,11.6318,11.6318,11.6318,600.0],["2014-01-06",11.6318,11.6318,11.6318,11.6318,0.0],["2014-01-07",11.6318,11.6318,11.6318,11.6318,0.0],["2014-01-08",11.6318,11.6318,11.6318,11.6318,0.0],["2014-01-09",11.6318,11.6318,11.6318,11.6318,0.0],["2014-01-10",11.8656,11.8656,11.8656,11.8656,600.0],["2014-01-13",11.8656,11.8656,11.8656,11.8656,0.0],["2014-01-14",11.9241,12.041,11.9241,12.041,1500.0],["2014-01-15",12.0714,12.0714,12.0714,12.0714,600.0],["2014-01-16",12.0714,12.0714,12.0714,12.0714,0.0],["2014-01-17",12.0714,12.0714,12.0714,12.0714,0.0],["2014-01-21",11.7487,11.7487,11.7487,11.7487,300.0],["2014-01-22",11.7487,11.7487,11.7487,11.7487,0.0],["2014-01-23",11.6926,11.6926,11.5734,11.5734,1200.0],["2014-01-24",11.5734,11.5734,11.5734,11.5734,0.0],["2014-01-27",11.5734,11.5734,11.5734,11.5734,0.0],["2014-01-28",11.5734,11.5734,11.5734,11.5734,0.0],["2014-01-29",11.5734,11.5734,11.5734,11.5734,0.0],["2014-01-30",11.5734,11.5734,11.5734,11.5734,0.0],["2014-01-31",11.5734,11.5734,11.5734,11.5734,0.0],["2014-02-03",11.5734,11.5734,11.5734,11.5734,300.0],["2014-02-04",11.5734,11.5734,11.5734,11.5734,0.0],["2014-02-05",11.5266,11.571,11.5266,11.571,900.0],["2014-02-06",11.571,11.571,11.571,11.571,0.0],["2014-02-07",11.4565,11.5734,11.4565,11.5734,222600.0],["2014-02-10",11.5734,11.5734,11.5734,11.5734,1800.0],["2014-02-11",11.5734,11.5734,11.5734,11.5734,0.0],["2014-02-12",11.4565,11.4565,11.4565,11.4565,900.0],["2014-02-13",11.8072,11.8072,11.8072,11.8072,300.0],["2014-02-14",11.8072,11.8072,11.4565,11.4565,1800.0],["2014-02-18",11.6879,11.6879,11.6879,11.6879,600.0],["2014-02-19",11.8072,11.8072,11.8072,11.8072,900.0],["2014-02-20",11.8072,11.8072,11.8072,11.8072,0.0],["2014-02-21",11.8656,11.8656,11.8656,11.8656,300.0],["2014-02-24",11.8072,11.8072,11.5149,11.5149,6300.0],["2014-02-25",11.6786,11.6786,11.6786,11.6786,300.0],["2014-02-26",11.6786,11.6786,11.6786,11.6786,900.0],["2014-02-27",11.6786,11.6786,11.6786,11.6786,0.0],["2014-02-28",11.6786,11.6786,11.6786,11.6786,0.0],["2014-03-03",11.6786,11.6786,11.6786,11.6786,0.0],["2014-03-04",11.6903,11.6903,11.6903,11.6903,600.0],["2014-03-05",11.5149,11.5149,11.5149,11.5149,600.0],["2014-03-06",11.5149,11.5149,11.5149,11.5149,0.0],["2014-03-07",11.5149,11.5149,11.5149,11.5149,0.0],["2014-03-10",11.5149,11.5149,11.5149,11.5149,0.0],["2014-03-11",11.5149,11.5149,11.5149,11.5149,0.0],["2014-03-12",11.5149,11.5149,11.5149,11.5149,0.0],["2014-03-13",11.6903,11.6903,11.6903,11.6903,900.0],["2014-03-14",11.5734,11.5734,11.5734,11.5734,1200.0],["2014-03-17",11.5734,11.5734,11.5734,11.5734,1200.0],["2014-03-18",11.5757,11.6903,11.5757,11.6903,1800.0],["2014-03-19",11.6386,11.6386,11.6386,11.6386,1800.0],["2014-03-20",11.6386,11.6386,11.6386,11.6386,0.0],["2014-03-21",11.7537,11.7537,11.7537,11.7537,300.0],["2014-03-24",11.7537,11.7537,11.6621,11.742,2700.0],["2014-03-25",11.7514,11.9888,11.7514,11.9888,18000.0],["2014-03-26",11.9888,12.5789,11.9888,12.5765,5400.0],["2014-03-27",12.694,12.694,12.694,12.694,900.0],["2014-03-28",12.694,12.694,12.694,12.694,1500.0],["2014-03-31",12.694,12.9174,12.694,12.9174,7200.0],["2014-04-01",12.9291,14.1045,12.9291,14.0692,9000.0],["2014-04-02",13.6343,13.8694,13.6343,13.8694,600.0],["2014-04-03",13.8694,13.8694,13.8694,13.8694,0.0],["2014-04-04",13.6343,13.6343,13.6343,13.6343,1500.0],["2014-04-07",13.7519,13.7519,13.1642,13.1642,4200.0],["2014-04-08",13.1642,13.1642,13.1642,13.1642,0.0],["2014-04-09",13.1642,13.1642,13.1642,13.1642,0.0],["2014-04-10",13.1642,13.1642,13.1642,13.1642,0.0],["2014-04-11",13.7495,13.7495,13.7495,13.7495,600.0],["2014-04-14",13.7495,13.7519,12.6,12.6,9600.0],["2014-04-15",12.6,12.6,12.6,12.6,0.0],["2014-04-16",12.9291,12.9291,12.9291,12.9291,300.0],["2014-04-17",12.9879,13.0467,12.9291,12.9291,8100.0],["2014-04-21",12.9879,12.9879,12.2239,12.2239,900.0],["2014-04-22",12.2239,12.2239,12.2239,12.2239,0.0],["2014-04-23",12.459,12.459,12.459,12.459,300.0],["2014-04-24",12.0006,12.0006,12.0006,12.0006,900.0],["2014-04-25",12.0147,12.0147,12.0123,12.0123,2100.0],["2014-04-28",12.4002,12.4002,12.4002,12.4002,1800.0],["2014-04-29",12.4002,12.4002,12.4002,12.4002,0.0],["2014-04-30",12.4002,12.4002,12.4002,12.4002,1500.0],["2014-05-01",12.4002,12.4002,12.4002,12.4002,300.0],["2014-05-02",12.4002,12.4002,12.4002,12.4002,0.0],["2014-05-05",12.4002,12.4002,12.4002,12.4002,0.0],["2014-05-06",12.4002,12.4002,12.4002,12.4002,0.0],["2014-05-07",12.4002,12.4002,12.4002,12.4002,300.0],["2014-05-08",12.4002,12.4002,12.4002,12.4002,600.0],["2014-05-09",12.2145,12.2145,12.2145,12.2145,300.0],["2014-05-12",12.459,12.6235,12.459,12.6235,1800.0],["2014-05-13",12.6235,12.6235,12.6235,12.6235,0.0],["2014-05-14",12.6235,12.6235,12.6235,12.6235,0.0],["2014-05-15",12.9291,13.5262,12.9291,13.5262,6000.0],["2014-05-16",13.6108,13.6108,13.0231,13.0231,3000.0],["2014-05-19",13.5638,13.5638,13.5638,13.5638,9900.0],["2014-05-20",13.6343,13.6343,13.6343,13.6343,1200.0],["2014-05-21",13.6343,13.6343,13.6343,13.6343,0.0],["2014-05-22",13.6931,13.6931,13.6931,13.6931,600.0],["2014-05-23",13.6931,13.6931,13.6931,13.6931,0.0],["2014-05-27",13.6931,13.6931,13.6931,13.6931,2100.0],["2014-05-28",13.1642,13.1642,13.1642,13.1642,600.0],["2014-05-29",13.1642,13.1642,13.1642,13.1642,0.0],["2014-05-30",13.1642,13.1642,12.9291,12.9291,1200.0],["2014-06-02",12.9291,12.9291,12.9291,12.9291,300.0],["2014-06-03",12.9291,12.9291,12.9291,12.9291,3900.0],["2014-06-04",12.8116,12.9268,12.694,12.9268,1800.0],["2014-06-05",12.9268,12.9268,12.9268,12.9268,0.0],["2014-06-06",12.694,12.694,12.694,12.694,600.0],["2014-06-09",12.6353,12.6353,12.0123,12.459,11400.0],["2014-06-10",12.459,12.459,12.459,12.459,300.0],["2014-06-11",12.459,12.459,12.459,12.459,0.0],["2014-06-12",12.459,12.459,12.459,12.459,0.0],["2014-06-13",12.459,12.459,12.459,12.459,0.0],["2014-06-16",12.459,12.459,12.459,12.459,0.0],["2014-06-17",12.459,12.459,12.459,12.459,0.0],["2014-06-18",12.6291,12.6315,12.6291,12.6315,1500.0],["2014-06-19",12.6315,12.6315,12.6315,12.6315,0.0],["2014-06-20",12.5842,12.5842,12.5842,12.5842,900.0],["2014-06-23",12.5842,12.5842,12.5842,12.5842,0.0],["2014-06-24",12.5842,12.5842,12.5842,12.5842,0.0],["2014-06-25",12.3621,12.3621,12.3621,12.3621,600.0],["2014-06-26",12.3621,12.3621,12.3621,12.3621,0.0],["2014-06-27",12.3621,12.3621,12.3621,12.3621,0.0],["2014-06-30",12.3621,12.3621,12.3621,12.3621,0.0],["2014-07-01",12.3621,12.3621,12.3621,12.3621,0.0],["2014-07-02",12.3621,12.3621,12.3621,12.3621,0.0],["2014-07-03",12.4424,12.4424,12.2014,12.2014,3300.0],["2014-07-07",12.4779,12.4779,12.2061,12.2061,2100.0],["2014-07-08",12.4661,12.5842,12.2014,12.2014,2400.0],["2014-07-09",12.2014,12.2014,12.2014,12.2014,0.0],["2014-07-10",12.5842,12.6433,12.5842,12.6433,1500.0],["2014-07-11",12.8205,12.8205,12.8205,12.8205,300.0],["2014-07-14",12.8205,12.8205,12.8205,12.8205,0.0],["2014-07-15",12.9387,12.9387,12.9387,12.9387,2400.0],["2014-07-16",12.9387,12.9387,12.9387,12.9387,0.0],["2014-07-17",12.4093,12.986,12.2888,12.986,2100.0],["2014-07-18",12.986,12.986,12.986,12.986,0.0],["2014-07-21",12.7591,12.7615,12.7591,12.7615,1500.0],["2014-07-22",12.6906,12.6906,12.5724,12.5724,900.0],["2014-07-23",12.5724,12.5724,12.5251,12.5251,2400.0],["2014-07-24",12.6433,13.2341,12.5251,12.7615,12300.0],["2014-07-25",12.3503,12.6433,12.3503,12.6433,3300.0],["2014-07-28",12.6433,12.6433,12.6433,12.6433,0.0],["2014-07-29",12.407,12.407,12.407,12.407,300.0],["2014-07-30",12.407,12.407,12.407,12.407,1200.0],["2014-07-31",12.303,12.407,12.2415,12.2415,3000.0],["2014-08-01",12.2415,12.2415,12.2415,12.2415,0.0],["2014-08-04",12.2415,12.2415,12.2415,12.2415,0.0],["2014-08-05",12.2888,12.2888,12.1707,12.2297,3300.0],["2014-08-06",12.3479,12.3479,12.3479,12.3479,600.0],["2014-08-07",12.4897,12.5251,12.4897,12.5251,900.0],["2014-08-08",12.4661,12.5819,12.4661,12.5819,3000.0],["2014-08-11",12.5251,12.57,12.5251,12.57,2100.0],["2014-08-12",12.57,12.57,12.57,12.57,0.0],["2014-08-13",12.57,12.57,12.57,12.57,0.0],["2014-08-14",12.5251,12.5251,12.3597,12.3597,3600.0],["2014-08-15",12.3597,12.3597,12.3597,12.3597,0.0],["2014-08-18",12.3597,12.3597,12.3597,12.3597,0.0],["2014-08-19",12.3597,12.3597,12.3597,12.3597,0.0],["2014-08-20",12.5251,12.5251,12.5251,12.5251,1800.0],["2014-08-21",12.5251,12.5251,12.5251,12.5251,300.0],["2014-08-22",12.5842,12.5842,12.5842,12.5842,900.0],["2014-08-25",12.5842,12.7615,12.5842,12.648,6000.0],["2014-08-26",12.648,12.648,12.648,12.648,0.0],["2014-08-27",12.648,12.648,12.648,12.648,0.0],["2014-08-28",12.648,12.648,12.6433,12.6433,900.0],["2014-08-29",12.6433,12.6433,12.6433,12.6433,0.0],["2014-09-02",12.4424,12.7615,12.4424,12.7615,1200.0],["2014-09-03",12.5251,12.5251,12.5251,12.5251,300.0],["2014-09-04",12.5251,12.5251,12.5251,12.5251,2100.0],["2014-09-05",12.4802,12.4802,12.4802,12.4802,300.0],["2014-09-08",12.4802,12.4802,12.4566,12.4566,600.0],["2014-09-09",12.5251,12.7615,12.5251,12.7615,3600.0],["2014-09-10",12.7851,12.9245,12.6457,12.6457,2400.0],["2014-09-11",12.6457,12.6457,12.6457,12.6457,0.0],["2014-09-12",12.7615,12.9387,12.6551,12.6551,7200.0],["2014-09-15",13.6477,14.1794,13.4704,14.1794,7200.0],["2014-09-16",14.1794,14.8813,14.1794,14.4275,11100.0],["2014-09-17",14.8175,15.2429,14.8175,15.2429,6400.0],["2014-09-18",14.9579,15.2429,14.9508,14.9508,1800.0],["2014-09-19",14.7443,14.7443,14.4237,14.4237,1300.0],["2014-09-22",14.6018,14.6018,14.6018,14.6018,500.0],["2014-09-23",14.6018,14.6018,14.2528,14.2528,300.0],["2014-09-24",14.6018,14.7443,14.6018,14.7443,3000.0],["2014-09-25",14.7799,14.7799,14.6018,14.6018,3600.0],["2014-09-26",14.7799,14.7799,14.6018,14.7799,2200.0],["2014-09-29",14.7799,14.7799,14.7799,14.7799,0.0],["2014-09-30",14.7086,14.7086,14.6517,14.6517,300.0],["2014-10-01",14.7087,14.7087,14.7087,14.7087,200.0],["2014-10-02",14.7087,14.7087,14.7087,14.7087,200.0],["2014-10-03",14.7087,14.7087,14.7087,14.7087,0.0],["2014-10-06",14.7087,14.7087,14.7087,14.7087,0.0],["2014-10-07",14.673,14.673,14.673,14.673,500.0],["2014-10-08",14.7086,14.7799,14.6802,14.7799,1300.0],["2014-10-09",14.7799,14.7799,14.6517,14.6517,400.0],["2014-10-10",14.7799,14.7799,14.7799,14.7799,600.0],["2014-10-13",14.616,14.616,14.616,14.616,300.0],["2014-10-14",14.7799,14.7799,14.7799,14.7799,100.0],["2014-10-15",14.6873,14.7799,14.6873,14.7799,1300.0],["2014-10-16",14.7799,14.7799,14.7799,14.7799,0.0],["2014-10-17",14.6873,14.6873,14.6873,14.6873,600.0],["2014-10-20",14.7799,14.7799,14.6374,14.7158,2600.0],["2014-10-21",14.7158,14.7158,14.7158,14.7158,0.0],["2014-10-22",14.7158,14.7158,14.7158,14.7158,0.0],["2014-10-23",14.6018,14.7229,14.6018,14.7158,1200.0],["2014-10-24",14.7229,14.7443,14.7158,14.7443,10200.0],["2014-10-27",14.7443,14.7443,14.7443,14.7443,1200.0],["2014-10-28",14.7443,14.7443,14.7443,14.7443,0.0],["2014-10-29",14.6374,14.6374,14.6018,14.6018,200.0],["2014-10-30",14.6018,14.6018,14.6018,14.6018,0.0],["2014-10-31",14.6018,14.6018,14.2457,14.4237,2200.0],["2014-11-03",14.0747,14.0747,14.0747,14.0747,1200.0],["2014-11-04",14.0676,14.0676,14.0676,14.0676,300.0],["2014-11-05",14.1032,14.2457,14.0676,14.2457,1500.0],["2014-11-06",14.2457,14.2457,14.2457,14.2457,0.0],["2014-11-07",14.4237,14.4237,14.1032,14.324,1900.0],["2014-11-10",14.4237,14.4237,14.324,14.324,1100.0],["2014-11-11",14.4237,14.6018,14.4237,14.6018,600.0],["2014-11-12",14.7443,14.7443,14.7443,14.7443,200.0],["2014-11-13",14.7371,14.7371,14.7371,14.7371,1100.0],["2014-11-14",14.6018,14.7443,14.6018,14.7443,1700.0],["2014-11-17",14.7443,14.7443,14.7371,14.7371,1700.0],["2014-11-18",14.7086,14.7086,14.6018,14.6018,400.0],["2014-11-19",14.3311,14.6018,14.3311,14.6018,300.0],["2014-11-20",14.6018,14.7371,14.6018,14.7371,400.0],["2014-11-21",14.3311,14.3311,14.324,14.324,5500.0],["2014-11-24",14.5306,14.5306,14.5306,14.5306,300.0],["2014-11-25",14.4237,14.4237,14.1032,14.1032,3800.0],["2014-11-26",14.1744,14.7443,14.1744,14.7443,4400.0],["2014-11-28",14.6018,14.6018,14.6018,14.6018,1000.0],["2014-12-01",14.6018,14.6018,14.6018,14.6018,0.0],["2014-12-02",14.4237,14.4237,14.4237,14.4237,1200.0],["2014-12-03",14.1744,14.1744,14.1744,14.1744,300.0],["2014-12-04",14.1744,14.1744,14.1744,14.1744,600.0],["2014-12-05",14.673,14.673,14.673,14.673,100.0],["2014-12-08",14.673,14.673,14.673,14.673,0.0],["2014-12-09",14.673,14.673,14.673,14.673,0.0],["2014-12-10",14.6018,14.7443,14.6018,14.7443,5100.0],["2014-12-11",14.7443,14.7443,14.7443,14.7443,0.0],["2014-12-12",14.1032,14.4237,14.1032,14.3525,700.0],["2014-12-15",14.1032,14.1032,14.032,14.032,3100.0],["2014-12-16",14.2457,14.2457,14.2457,14.2457,400.0],["2014-12-17",14.3173,14.3173,14.3173,14.3173,0.0],["2014-12-18",14.3173,14.3173,14.3173,14.3173,0.0],["2014-12-19",14.3172,14.7468,14.3172,14.7468,3200.0],["2014-12-22",14.7468,14.8183,14.7468,14.8183,1600.0],["2014-12-23",14.8541,14.8541,14.8541,14.8541,500.0],["2014-12-24",14.8541,14.8541,14.8541,14.8541,0.0],["2014-12-26",14.8541,14.8541,14.8541,14.8541,0.0],["2014-12-29",14.8541,14.8541,14.8541,14.8541,0.0],["2014-12-30",14.6752,14.6752,14.1383,14.1383,2400.0],["2014-12-31",14.1383,14.1383,14.1383,14.1383,600.0],["2015-01-02",14.6752,14.6752,14.6752,14.6752,500.0],["2015-01-05",14.3244,14.3244,14.3244,14.3244,400.0],["2015-01-06",14.1383,14.1383,14.1383,14.1383,300.0],["2015-01-07",14.1383,14.1383,14.1383,14.1383,0.0],["2015-01-08",14.3173,14.3173,14.3173,14.3173,100.0],["2015-01-09",14.3173,14.3173,14.3173,14.3173,300.0],["2015-01-12",14.1383,14.3173,14.1383,14.3173,1100.0],["2015-01-13",14.1383,14.1383,14.1383,14.1383,200.0],["2015-01-14",14.0309,14.0309,13.673,13.8877,2100.0],["2015-01-15",13.673,13.673,13.673,13.673,400.0],["2015-01-16",13.6014,13.6014,13.315,13.315,600.0],["2015-01-20",13.2434,13.2434,13.1719,13.2434,1000.0],["2015-01-21",13.2434,13.2434,13.2434,13.2434,0.0],["2015-01-22",13.315,13.315,13.315,13.315,100.0],["2015-01-23",13.3866,13.3866,13.3866,13.3866,200.0],["2015-01-26",13.3866,13.3866,13.3866,13.3866,0.0],["2015-01-27",13.5298,13.5656,13.5298,13.5656,500.0],["2015-01-28",13.4582,13.673,13.2435,13.6014,6600.0],["2015-01-29",13.6014,13.6014,13.6014,13.6014,0.0],["2015-01-30",13.6014,13.7804,13.3866,13.6014,900.0],["2015-02-02",13.7804,14.3173,13.6014,14.3173,2400.0],["2015-02-03",14.3173,14.3173,13.8519,13.8519,200.0],["2015-02-04",13.8519,13.8519,13.8519,13.8519,0.0],["2015-02-05",14.3029,14.3029,14.3029,14.3029,300.0],["2015-02-06",13.9593,14.3173,13.7804,14.3173,400.0],["2015-02-09",13.7803,13.7803,13.7803,13.7803,600.0],["2015-02-10",13.7803,13.7803,13.7803,13.7803,0.0],["2015-02-11",13.8877,13.8877,13.8519,13.8519,200.0],["2015-02-12",13.8519,13.8519,13.8519,13.8519,0.0],["2015-02-13",13.9522,13.9522,13.9522,13.9522,200.0],["2015-02-17",13.6587,13.9593,13.6014,13.9593,2600.0],["2015-02-18",13.9593,13.9593,13.9593,13.9593,0.0],["2015-02-19",14.3172,14.3172,13.5298,13.5298,3700.0],["2015-02-20",13.5298,13.6157,13.494,13.6157,4300.0],["2015-02-23",13.8877,13.8877,13.8877,13.8877,400.0],["2015-02-24",13.8877,13.8877,13.8877,13.8877,0.0],["2015-02-25",13.8877,13.8877,13.8877,13.8877,0.0],["2015-02-26",14.0309,14.0309,14.0309,14.0309,500.0],["2015-02-27",14.1669,14.1669,14.1669,14.1669,100.0],["2015-03-02",13.6014,13.6014,13.5298,13.5298,500.0],["2015-03-03",13.5298,13.5298,13.5298,13.5298,0.0],["2015-03-04",13.7804,13.7804,13.6014,13.6014,600.0],["2015-03-05",13.6014,13.6014,13.6014,13.6014,0.0],["2015-03-06",13.8161,13.8161,13.6014,13.6014,1700.0],["2015-03-09",13.6014,13.6014,13.6014,13.6014,0.0],["2015-03-10",13.6014,13.6014,13.6014,13.6014,0.0],["2015-03-11",13.7803,13.7803,13.7803,13.7803,3000.0],["2015-03-12",13.6014,13.6014,13.494,13.494,1200.0],["2015-03-13",13.5298,13.5298,13.5298,13.5298,500.0],["2015-03-16",13.6014,13.6014,13.494,13.6014,12500.0],["2015-03-17",13.7803,13.7803,13.7803,13.7803,200.0],["2015-03-18",13.8523,13.8523,13.8523,13.8523,0.0],["2015-03-19",13.8523,13.8523,13.8523,13.8523,0.0],["2015-03-20",13.5645,13.5645,13.5645,13.5645,1100.0],["2015-03-23",13.4997,13.4997,13.4565,13.4925,400.0],["2015-03-24",13.4925,13.4925,13.4925,13.4925,200.0],["2015-03-25",13.4925,13.4925,13.4925,13.4925,0.0],["2015-03-26",13.5069,13.5069,13.5069,13.5069,3200.0],["2015-03-27",13.6724,13.6724,13.6724,13.6724,300.0],["2015-03-30",13.5285,13.5285,13.5069,13.5069,500.0],["2015-03-31",13.6724,13.6724,13.6724,13.6724,100.0],["2015-04-01",13.4925,13.5141,13.4925,13.5141,2100.0],["2015-04-02",13.5069,13.5069,13.4205,13.4205,4100.0],["2015-04-06",13.4205,13.4205,13.4205,13.4205,0.0],["2015-04-07",13.4565,13.4565,13.3846,13.3846,1000.0],["2015-04-08",13.5285,13.5285,13.5285,13.5285,300.0],["2015-04-09",13.5285,13.5285,13.5285,13.5285,0.0],["2015-04-10",13.6724,13.6724,13.6724,13.6724,100.0],["2015-04-13",13.6724,13.6724,13.6724,13.6724,0.0],["2015-04-14",13.6724,13.6724,13.6724,13.6724,1500.0],["2015-04-15",13.6724,13.6724,13.6724,13.6724,1000.0],["2015-04-16",13.6724,13.6724,13.6724,13.6724,0.0],["2015-04-17",13.6724,13.6724,13.6724,13.6724,0.0],["2015-04-20",13.6724,13.6724,13.6724,13.6724,0.0],["2015-04-21",13.8451,13.8523,13.8451,13.8523,500.0],["2015-04-22",13.8523,13.8523,13.8523,13.8523,300.0],["2015-04-23",13.8523,13.8523,13.8523,13.8523,1100.0],["2015-04-24",13.8523,13.8523,13.8523,13.8523,0.0],["2015-04-27",13.9962,14.2481,13.9962,14.2481,1100.0],["2015-04-28",14.2481,14.392,14.2481,14.392,1500.0],["2015-04-29",14.392,14.392,14.392,14.392,300.0],["2015-04-30",14.3201,14.3201,14.3201,14.3201,200.0],["2015-05-01",14.3129,14.356,14.3129,14.356,1000.0],["2015-05-04",14.1761,14.1761,14.1761,14.1761,100.0],["2015-05-05",13.6724,13.6724,13.6724,13.6724,200.0],["2015-05-06",13.4565,13.6724,13.4565,13.6724,3300.0],["2015-05-07",13.6724,13.6724,13.6724,13.6724,0.0],["2015-05-08",13.5645,13.6724,13.5645,13.6724,4000.0],["2015-05-11",13.6724,13.6724,13.6724,13.6724,0.0],["2015-05-12",13.5645,13.6724,13.5645,13.6724,1300.0],["2015-05-13",13.6724,13.6724,13.5645,13.5645,600.0],["2015-05-14",13.6724,13.7444,13.6724,13.6724,8200.0],["2015-05-15",13.6724,13.6724,13.6724,13.6724,2000.0],["2015-05-18",13.9602,13.9602,13.9602,13.9602,1000.0],["2015-05-19",13.8163,13.8163,13.8163,13.8163,300.0],["2015-05-20",13.9602,14.392,13.9602,14.392,2500.0],["2015-05-21",14.392,14.392,14.392,14.392,0.0],["2015-05-22",14.392,14.392,14.392,14.392,0.0],["2015-05-26",14.392,14.392,14.392,14.392,0.0],["2015-05-27",14.392,14.392,14.392,14.392,0.0],["2015-05-28",14.392,14.392,14.392,14.392,0.0],["2015-05-29",14.392,14.392,14.392,14.392,0.0],["2015-06-01",14.392,14.392,14.392,14.392,0.0],["2015-06-02",13.7444,13.7444,13.7444,13.7444,600.0],["2015-06-03",13.8523,13.8523,13.8523,13.8523,500.0],["2015-06-04",13.8523,13.8523,13.8523,13.8523,0.0],["2015-06-05",13.8523,13.8523,13.8523,13.8523,0.0],["2015-06-08",13.8523,13.8523,13.8523,13.8523,0.0],["2015-06-09",13.8523,13.8523,13.8523,13.8523,0.0],["2015-06-10",14.0322,14.0322,14.0322,14.0322,300.0],["2015-06-11",14.2121,14.392,14.2121,14.392,200.0],["2015-06-12",14.392,14.7518,14.392,14.7518,3500.0],["2015-06-15",14.6439,14.6439,14.6439,14.6439,200.0],["2015-06-16",14.6439,14.6439,14.6439,14.6439,0.0],["2015-06-17",14.7162,14.7162,14.7162,14.7162,0.0],["2015-06-18",14.7162,14.7162,14.7162,14.7162,0.0],["2015-06-19",14.4631,14.4631,14.4631,14.4631,100.0],["2015-06-22",14.4631,14.4631,14.4631,14.4631,0.0],["2015-06-23",14.3185,14.3185,14.2895,14.2895,800.0],["2015-06-24",14.2895,14.2895,14.2895,14.2895,0.0],["2015-06-25",14.2895,14.2895,14.2895,14.2895,0.0],["2015-06-26",14.2823,14.7885,14.2823,14.7306,4100.0],["2015-06-29",14.7306,14.7306,14.7306,14.7306,0.0],["2015-06-30",14.4631,15.0054,14.4631,14.897,25700.0],["2015-07-01",14.897,14.897,14.897,14.897,0.0],["2015-07-02",14.897,14.897,14.897,14.897,300.0],["2015-07-06",14.897,14.897,14.897,14.897,0.0],["2015-07-07",14.897,14.897,14.897,14.897,0.0],["2015-07-08",14.897,14.897,14.897,14.897,0.0],["2015-07-09",14.897,14.897,14.897,14.897,0.0],["2015-07-10",14.897,14.897,14.897,14.897,0.0],["2015-07-13",14.897,14.897,14.897,14.897,100.0],["2015-07-14",14.897,14.897,14.897,14.897,0.0],["2015-07-15",14.897,14.897,14.897,14.897,0.0],["2015-07-16",14.897,14.897,14.897,14.897,0.0],["2015-07-17",14.6439,14.6439,14.6439,14.6439,100.0],["2015-07-20",14.6439,14.6439,14.4631,14.4631,2300.0],["2015-07-21",14.4631,14.4631,14.4631,14.4631,0.0],["2015-07-22",14.4992,14.4992,14.4992,14.4992,200.0],["2015-07-23",14.6149,14.6149,14.6077,14.6077,1000.0],["2015-07-24",14.6077,14.6077,14.4631,14.4631,200.0],["2015-07-27",14.2823,14.4558,14.2823,14.4558,1200.0],["2015-07-28",14.4558,14.4558,14.4558,14.4558,0.0],["2015-07-29",14.4558,14.4558,14.4558,14.4558,0.0],["2015-07-30",14.4558,14.4558,14.4558,14.4558,0.0],["2015-07-31",14.4558,14.4558,14.4558,14.4558,0.0],["2015-08-03",14.4558,14.4558,14.4558,14.4558,0.0],["2015-08-04",14.4631,14.4631,14.4631,14.4631,200.0],["2015-08-05",14.4631,14.8247,14.4631,14.8247,3100.0],["2015-08-06",14.4631,14.8247,14.4631,14.8247,1500.0],["2015-08-07",14.7668,14.7668,14.7668,14.7668,7500.0],["2015-08-10",14.9331,15.8732,14.9331,15.0055,2000.0],["2015-08-11",15.0055,15.0055,15.0055,15.0055,0.0],["2015-08-12",14.9693,14.9693,14.8247,14.8247,1000.0],["2015-08-13",14.8247,14.8247,14.8247,14.8247,0.0],["2015-08-14",14.8247,14.8247,14.8247,14.8247,0.0],["2015-08-17",15.0127,15.0127,15.0055,15.0055,500.0],["2015-08-18",14.68,14.68,14.6439,14.6439,1100.0],["2015-08-19",14.68,14.68,14.6511,14.6511,1000.0],["2015-08-20",14.7162,14.7162,14.6511,14.68,1500.0],["2015-08-21",14.68,14.68,14.68,14.68,600.0],["2015-08-24",14.4631,14.4631,14.4631,14.4631,1300.0],["2015-08-25",14.4631,14.4631,14.4631,14.4631,1500.0],["2015-08-26",14.68,14.68,14.68,14.68,1000.0],["2015-08-27",14.5354,14.8247,14.5354,14.8247,1900.0],["2015-08-28",14.9693,14.9693,14.8174,14.8174,12300.0],["2015-08-31",14.8174,14.8174,14.8174,14.8174,0.0],["2015-09-01",14.6077,14.6077,14.4631,14.4631,4200.0],["2015-09-02",14.4631,14.4631,14.4631,14.4631,0.0],["2015-09-03",14.8247,14.8247,14.8247,14.8247,100.0],["2015-09-04",14.8247,15.0055,14.7017,15.0055,6100.0],["2015-09-08",15.1862,15.1862,15.1862,15.1862,1400.0],["2015-09-09",15.1862,15.1862,15.1862,15.1862,500.0],["2015-09-10",15.1862,15.1862,15.1862,15.1862,0.0],["2015-09-11",15.1862,15.1862,15.1862,15.1862,0.0],["2015-09-14",15.1862,15.1862,15.1862,15.1862,0.0],["2015-09-15",15.1862,15.1862,15.1862,15.1862,1500.0],["2015-09-16",15.2662,15.2662,15.2662,15.2662,0.0],["2015-09-17",14.9027,14.9027,14.4593,14.5392,4300.0],["2015-09-18",14.532,15.0845,14.5029,14.5029,3500.0],["2015-09-21",14.5029,14.5029,14.5029,14.5029,0.0],["2015-09-22",14.4665,14.4665,14.4665,14.4665,9600.0],["2015-09-23",14.4665,14.4665,14.4665,14.4665,500.0],["2015-09-24",14.4665,14.4665,14.4665,14.4665,2500.0],["2015-09-25",14.4665,14.4665,14.4665,14.4665,0.0],["2015-09-28",14.4665,14.4665,14.4665,14.4665,0.0],["2015-09-29",14.4665,14.4665,14.4665,14.4665,0.0],["2015-09-30",14.721,14.721,14.721,14.721,100.0],["2015-10-01",14.5392,14.5392,14.3575,14.3575,6100.0],["2015-10-02",14.3575,14.3575,14.3575,14.3575,1300.0],["2015-10-05",14.5392,14.5392,14.5392,14.5392,1100.0],["2015-10-06",14.5392,14.5392,14.5392,14.5392,0.0],["2015-10-07",14.5392,14.5392,14.5392,14.5392,0.0],["2015-10-08",14.5392,14.5392,14.5392,14.5392,600.0],["2015-10-09",14.721,14.721,14.721,14.721,200.0],["2015-10-12",14.5392,14.5392,14.5392,14.5392,200.0],["2015-10-13",14.5392,14.5392,14.3938,14.3938,500.0],["2015-10-14",14.3938,14.3938,14.3938,14.3938,600.0],["2015-10-15",14.5392,14.5392,14.5392,14.5392,300.0],["2015-10-16",14.721,14.721,14.721,14.721,1000.0],["2015-10-19",14.5392,15.2299,14.5392,14.5392,1600.0],["2015-10-20",14.5392,14.5392,14.5392,14.5392,0.0],["2015-10-21",14.5392,14.5392,14.3938,14.3938,600.0],["2015-10-22",14.5392,14.5392,14.5392,14.5392,200.0],["2015-10-23",14.6846,14.721,14.6846,14.721,1200.0],["2015-10-26",14.5392,14.5392,14.5392,14.5392,400.0],["2015-10-27",14.5392,14.5392,14.5392,14.5392,0.0],["2015-10-28",14.5392,14.5392,14.5392,14.5392,0.0],["2015-10-29",14.5392,14.5392,14.5392,14.5392,1400.0],["2015-10-30",14.3938,14.3938,14.3938,14.3938,100.0],["2015-11-02",14.3938,14.3938,14.3938,14.3938,100.0],["2015-11-03",14.5392,14.5392,14.5392,14.5392,1300.0],["2015-11-04",14.3938,14.5392,14.3575,14.5392,4500.0],["2015-11-05",14.5392,14.5392,14.5392,14.5392,600.0],["2015-11-06",14.5392,14.5392,14.5392,14.5392,0.0],["2015-11-09",14.4665,14.4665,14.4665,14.4665,1600.0],["2015-11-10",14.3575,14.3575,14.3575,14.3575,1700.0],["2015-11-11",14.3212,14.3212,14.3212,14.3212,100.0],["2015-11-12",14.183,14.183,13.8123,13.994,1800.0],["2015-11-13",13.994,13.994,13.994,13.994,800.0],["2015-11-16",13.8123,13.994,13.8123,13.994,600.0],["2015-11-17",13.994,13.994,13.994,13.994,0.0],["2015-11-18",13.994,13.994,13.994,13.994,1000.0],["2015-11-19",13.9577,13.9577,13.9577,13.9577,1000.0],["2015-11-20",13.9577,13.994,13.9577,13.994,5200.0],["2015-11-23",13.994,13.994,13.994,13.994,3500.0],["2015-11-24",13.8486,13.8486,13.8123,13.8123,700.0],["2015-11-25",13.8123,13.8123,13.8123,13.8123,100.0],["2015-11-27",13.7396,13.7396,13.7396,13.7396,100.0],["2015-11-30",13.7396,13.7396,13.7032,13.7032,2800.0],["2015-12-01",13.8123,13.8123,13.8123,13.8123,700.0],["2015-12-02",13.8123,13.8123,13.8123,13.8123,0.0],["2015-12-03",13.7396,13.7396,13.7396,13.7396,900.0],["2015-12-04",13.7032,13.8123,13.6669,13.8123,2500.0],["2015-12-07",13.8123,13.8123,13.8123,13.8123,0.0],["2015-12-08",13.8123,13.8123,13.8123,13.8123,0.0],["2015-12-09",13.8123,13.8123,13.8123,13.8123,0.0],["2015-12-10",13.8123,13.8123,13.8123,13.8123,1000.0],["2015-12-11",13.8123,13.8123,13.8123,13.8123,0.0],["2015-12-14",13.7105,13.7759,13.7105,13.7759,1100.0],["2015-12-15",13.7759,13.7759,13.7396,13.7396,800.0],["2015-12-16",13.8566,13.8566,13.8566,13.8566,600.0],["2015-12-17",13.8566,13.9663,13.8566,13.9663,1500.0],["2015-12-18",13.82,13.82,13.82,13.82,300.0],["2015-12-21",13.8931,13.8931,13.82,13.82,6000.0],["2015-12-22",13.82,13.82,13.7103,13.7835,8900.0],["2015-12-23",13.7835,13.7835,13.7469,13.7469,900.0],["2015-12-24",13.7469,13.7469,13.7469,13.7469,0.0],["2015-12-28",13.7469,13.7469,13.7469,13.7469,0.0],["2015-12-29",13.7469,13.7469,13.7469,13.7469,0.0],["2015-12-30",13.82,13.82,13.82,13.82,800.0],["2015-12-31",13.7688,13.82,13.7688,13.82,400.0],["2016-01-04",13.82,13.82,13.7103,13.7103,800.0],["2016-01-05",13.7103,13.7103,13.7103,13.7103,0.0],["2016-01-06",13.7103,13.7103,13.7103,13.7103,0.0],["2016-01-07",13.7103,13.7103,13.6372,13.6372,800.0],["2016-01-08",13.6738,13.6738,13.6372,13.6372,2200.0],["2016-01-11",13.6372,13.7469,13.6007,13.6007,1100.0],["2016-01-12",13.6007,13.6007,13.4544,13.4544,3000.0],["2016-01-13",13.4544,13.4544,13.4252,13.4252,500.0],["2016-01-14",13.4178,13.4178,13.4032,13.4032,1500.0],["2016-01-15",13.3813,13.3813,13.0522,13.1619,2800.0],["2016-01-19",13.0888,13.0888,13.0888,13.0888,1000.0],["2016-01-20",13.0522,13.0522,12.9791,12.9791,1300.0],["2016-01-21",13.1985,13.1985,13.1985,13.1985,1000.0],["2016-01-22",13.1985,13.1985,13.1985,13.1985,0.0],["2016-01-25",13.1254,13.1254,13.1254,13.1254,400.0],["2016-01-26",13.1254,13.1254,12.9791,12.9791,900.0],["2016-01-27",13.0157,13.0157,12.7963,12.7963,900.0],["2016-01-28",12.8694,13.0522,12.7963,13.0522,4100.0],["2016-01-29",12.9791,13.1546,12.9791,13.0157,4500.0],["2016-02-01",13.0157,13.0157,13.0157,13.0157,0.0],["2016-02-02",12.9791,13.0742,12.9791,13.0742,3000.0],["2016-02-03",12.906,13.0157,12.906,12.906,800.0],["2016-02-04",12.906,13.0522,12.906,13.0522,5700.0],["2016-02-05",12.7963,12.7963,12.7232,12.7232,3500.0],["2016-02-08",12.7597,12.7597,12.7597,12.7597,800.0],["2016-02-09",12.7598,12.8329,12.7598,12.8329,2800.0],["2016-02-10",12.7963,12.7963,12.5038,12.5038,1300.0],["2016-02-11",12.8329,12.8329,12.1748,12.2479,7300.0],["2016-02-12",12.2479,12.2479,12.1748,12.1748,1700.0],["2016-02-16",12.7963,12.906,12.4307,12.5038,4100.0],["2016-02-17",12.5038,12.6135,12.4673,12.6135,3400.0],["2016-02-18",12.6866,12.8329,12.6866,12.8329,2300.0],["2016-02-19",12.8694,12.906,12.8621,12.8621,23700.0],["2016-02-22",12.906,12.906,12.8694,12.8694,1100.0],["2016-02-23",12.906,12.906,12.8329,12.906,3900.0],["2016-02-24",12.906,12.9791,12.906,12.9791,2500.0],["2016-02-25",13.0522,13.1619,13.0522,13.1619,3900.0],["2016-02-26",13.1619,13.1839,13.14,13.14,20600.0],["2016-02-29",13.235,13.235,13.2131,13.2131,1600.0],["2016-03-01",13.2131,13.3447,13.2131,13.3447,1200.0],["2016-03-02",13.3447,13.3447,13.3447,13.3447,0.0],["2016-03-03",13.5275,13.5275,13.4179,13.4179,1700.0],["2016-03-04",13.5275,13.5275,13.5275,13.5275,3000.0],["2016-03-07",13.6665,13.6665,13.6665,13.6665,200.0],["2016-03-08",13.6665,13.6665,13.6665,13.6665,0.0],["2016-03-09",13.7469,13.7469,13.7469,13.7469,500.0],["2016-03-10",13.82,13.82,13.6738,13.6738,4500.0],["2016-03-11",13.7835,13.8931,13.7835,13.8931,5600.0],["2016-03-14",14.0759,14.0759,14.0759,14.0759,200.0],["2016-03-15",13.9663,13.9663,13.82,13.82,5400.0],["2016-03-16",13.6803,13.6803,13.57,13.57,900.0],["2016-03-17",13.5332,13.5332,13.5332,13.5332,200.0],["2016-03-18",13.5332,13.5332,13.5332,13.5332,0.0],["2016-03-21",13.5332,13.5332,13.5332,13.5332,3000.0],["2016-03-22",13.4964,13.5332,13.4964,13.5332,1400.0],["2016-03-23",13.7906,13.9009,13.7906,13.9009,2100.0],["2016-03-24",13.5994,13.945,13.5994,13.9009,6000.0],["2016-03-28",13.9009,13.9009,13.9009,13.9009,0.0],["2016-03-29",13.9745,13.9745,13.9745,13.9745,100.0],["2016-03-30",13.9745,13.9745,13.9745,13.9745,0.0],["2016-03-31",14.3422,14.71,14.3422,14.71,1800.0],["2016-04-01",14.5702,14.5702,14.5702,14.5702,500.0],["2016-04-04",14.71,14.71,14.71,14.71,1900.0],["2016-04-05",14.6364,14.6364,14.6364,14.6364,4500.0],["2016-04-06",14.71,14.71,14.71,14.71,200.0],["2016-04-07",14.71,14.71,14.71,14.71,0.0],["2016-04-08",14.71,14.71,14.71,14.71,0.0],["2016-04-11",14.5261,14.5261,14.5261,14.5261,300.0],["2016-04-12",14.5261,14.5261,14.5261,14.5261,0.0],["2016-04-13",14.5261,14.5261,14.5261,14.5261,1000.0],["2016-04-14",14.5261,14.5261,14.5261,14.5261,0.0],["2016-04-15",14.048,14.048,13.7538,13.7538,200.0],["2016-04-18",13.7538,13.7538,13.7538,13.7538,0.0],["2016-04-19",13.7538,13.7538,13.7538,13.7538,0.0],["2016-04-20",14.151,14.151,14.151,14.151,2000.0],["2016-04-21",14.151,14.151,14.151,14.151,0.0],["2016-04-22",14.151,14.151,14.151,14.151,0.0],["2016-04-25",14.151,14.151,14.151,14.151,0.0],["2016-04-26",14.151,14.151,14.151,14.151,0.0],["2016-04-27",13.9745,13.9745,13.9745,13.9745,300.0],["2016-04-28",13.9745,13.9745,13.9745,13.9745,0.0],["2016-04-29",13.8347,13.8347,13.4964,13.4964,600.0],["2016-05-02",13.4964,13.4964,13.4964,13.4964,400.0],["2016-05-03",13.4964,13.4964,13.4964,13.4964,0.0],["2016-05-04",13.4964,13.4964,13.4964,13.4964,0.0],["2016-05-05",13.4964,13.4964,13.4964,13.4964,0.0],["2016-05-06",13.4964,13.4964,13.4964,13.4964,0.0],["2016-05-09",13.3861,13.4964,13.3861,13.4964,900.0],["2016-05-10",13.3861,13.6067,13.3493,13.6067,400.0],["2016-05-11",13.3493,13.3493,13.1286,13.239,4900.0],["2016-05-12",13.239,13.239,13.239,13.239,0.0],["2016-05-13",13.239,13.239,13.239,13.239,0.0],["2016-05-16",13.3125,13.3861,13.3125,13.3861,200.0],["2016-05-17",13.239,13.239,13.239,13.239,700.0],["2016-05-18",13.1948,13.1948,13.1948,13.1948,100.0],["2016-05-19",13.1948,13.1948,13.1948,13.1948,0.0],["2016-05-20",13.1948,13.1948,13.1948,13.1948,0.0],["2016-05-23",13.2757,13.3861,13.2757,13.2757,6200.0],["2016-05-24",13.1286,13.3861,13.1286,13.3861,1700.0],["2016-05-25",13.3861,13.3861,13.3861,13.3861,0.0],["2016-05-26",13.3861,13.3861,13.3861,13.3861,0.0],["2016-05-27",13.3861,13.3861,13.3861,13.3861,0.0],["2016-05-31",13.239,13.239,13.239,13.239,100.0],["2016-06-01",13.1286,13.1286,13.1286,13.1286,600.0],["2016-06-02",13.1286,13.1286,13.1286,13.1286,700.0],["2016-06-03",13.1286,13.1286,13.0625,13.0625,11600.0],["2016-06-06",13.0625,13.0625,13.0625,13.0625,0.0],["2016-06-07",13.2022,13.239,13.2022,13.239,3200.0],["2016-06-08",13.239,13.239,13.239,13.239,0.0],["2016-06-09",13.0919,13.0992,13.0625,13.0625,6700.0],["2016-06-10",13.0625,13.0625,13.0625,13.0625,0.0],["2016-06-13",13.0625,13.0625,13.0625,13.0625,0.0],["2016-06-14",13.0036,13.0036,12.9006,13.0036,10700.0],["2016-06-15",13.085,13.085,13.085,13.085,0.0],["2016-06-16",13.048,13.0998,13.048,13.0998,16000.0],["2016-06-17",12.9888,13.0258,12.9148,12.9148,2700.0],["2016-06-20",12.9518,12.9518,12.9518,12.9518,8700.0],["2016-06-21",12.9518,12.9518,12.9518,12.9518,0.0],["2016-06-22",13.0258,13.0258,13.0258,13.0258,400.0],["2016-06-23",13.0258,13.0998,13.0258,13.0998,300.0],["2016-06-24",12.9888,12.9888,12.9518,12.9518,300.0],["2016-06-27",12.9888,12.9888,12.9888,12.9888,300.0],["2016-06-28",12.9888,12.9888,12.9888,12.9888,300.0],["2016-06-29",12.9888,12.9888,12.9888,12.9888,0.0],["2016-06-30",13.0258,13.0258,13.0258,13.0258,2000.0],["2016-07-01",13.0258,13.0258,12.9888,12.9888,600.0],["2016-07-05",12.9888,12.9888,12.9888,12.9888,0.0],["2016-07-06",12.9888,12.9888,12.9888,12.9888,0.0],["2016-07-07",12.9888,12.9888,12.9888,12.9888,0.0],["2016-07-08",12.9888,12.9888,12.9888,12.9888,0.0],["2016-07-11",13.0258,13.0258,13.0258,13.0258,400.0],["2016-07-12",12.9888,13.0998,12.9888,13.0998,1900.0],["2016-07-13",13.0258,13.0332,12.9888,13.0332,1300.0],["2016-07-14",13.0332,13.1294,13.0332,13.0332,3400.0],["2016-07-15",12.9888,12.9888,12.9518,12.9518,800.0],["2016-07-18",12.9518,12.9518,12.9518,12.9518,0.0],["2016-07-19",12.9518,12.9518,12.9518,12.9518,0.0],["2016-07-20",13.0258,13.0258,13.0258,13.0258,3400.0],["2016-07-21",13.0258,13.0258,13.0258,13.0258,0.0],["2016-07-22",13.0258,13.0258,13.0258,13.0258,800.0],["2016-07-25",13.0258,13.0258,13.0258,13.0258,400.0],["2016-07-26",13.0258,13.0258,13.0258,13.0258,3300.0],["2016-07-27",13.0258,13.0258,13.0258,13.0258,0.0],["2016-07-28",13.0258,13.0258,12.9962,12.9962,1700.0],["2016-07-29",12.9962,12.9962,12.9962,12.9962,0.0],["2016-08-01",12.9962,12.9962,12.9962,12.9962,0.0],["2016-08-02",13.0998,13.0998,13.0998,13.0998,700.0],["2016-08-03",12.9518,12.9518,12.9518,12.9518,1100.0],["2016-08-04",12.9518,12.9518,12.9518,12.9518,1800.0],["2016-08-05",12.9,13.0998,12.9,13.0998,2200.0],["2016-08-08",13.0998,13.0998,13.0998,13.0998,0.0],["2016-08-09",13.0998,13.0998,12.9518,12.9518,900.0],["2016-08-10",12.9518,12.9518,12.9518,12.9518,500.0],["2016-08-11",12.9518,12.9518,12.9148,12.9518,2600.0],["2016-08-12",12.9148,12.9148,12.9148,12.9148,2100.0],["2016-08-15",12.9518,12.9518,12.8778,12.9148,2900.0],["2016-08-16",12.9518,12.9518,12.9518,12.9518,800.0],["2016-08-17",12.9518,12.9518,12.2635,12.8038,4700.0],["2016-08-18",12.7668,12.9148,12.7668,12.9148,4700.0],["2016-08-19",12.9148,12.9148,12.7742,12.7742,2000.0],["2016-08-22",12.7742,12.7742,12.7742,12.7742,0.0],["2016-08-23",12.8408,12.9074,12.8408,12.9074,1900.0],["2016-08-24",12.9074,12.9074,12.9074,12.9074,0.0],["2016-08-25",12.9148,12.937,12.9148,12.937,300.0],["2016-08-26",12.9148,12.9148,12.7668,12.7668,2300.0],["2016-08-29",12.7668,12.7668,12.7668,12.7668,0.0],["2016-08-30",12.9074,12.9074,12.9074,12.9074,300.0],["2016-08-31",12.641,12.8408,12.641,12.8408,500.0],["2016-09-01",12.8408,12.8408,12.8408,12.8408,0.0],["2016-09-02",12.6558,12.9074,12.6558,12.9074,1100.0],["2016-09-06",12.9074,12.9074,12.9074,12.9074,0.0],["2016-09-07",12.9074,12.9074,12.9074,12.9074,0.0],["2016-09-08",12.9074,12.9074,12.9074,12.9074,0.0],["2016-09-09",12.7816,12.7816,12.7816,12.7816,1000.0],["2016-09-12",12.7816,12.7816,12.7816,12.7816,0.0],["2016-09-13",12.7816,12.7816,12.7816,12.7816,0.0],["2016-09-14",12.8408,12.8408,12.8408,12.8408,200.0],["2016-09-15",12.6336,12.6336,12.6336,12.6336,1000.0],["2016-09-16",12.6336,12.6336,12.6336,12.6336,0.0],["2016-09-19",12.8408,12.8408,12.5077,12.6188,2500.0],["2016-09-20",12.6188,12.6188,12.6188,12.6188,0.0],["2016-09-21",12.7007,12.7007,12.7007,12.7007,0.0],["2016-09-22",12.7007,12.7007,12.7007,12.7007,0.0],["2016-09-23",12.7007,12.7007,12.7007,12.7007,0.0],["2016-09-26",12.7007,12.7007,12.7007,12.7007,900.0],["2016-09-27",12.5964,12.5964,12.5964,12.5964,200.0],["2016-09-28",12.6932,12.6932,12.5964,12.5964,500.0],["2016-09-29",12.5964,12.5964,12.5964,12.5964,0.0],["2016-09-30",12.6262,12.6933,12.6262,12.6933,6600.0],["2016-10-03",12.6635,12.6635,12.656,12.656,1800.0],["2016-10-04",12.6635,12.6635,12.589,12.589,3900.0],["2016-10-05",12.589,12.589,12.589,12.589,100.0],["2016-10-06",12.589,12.589,12.589,12.589,0.0],["2016-10-07",12.589,12.6635,12.291,12.44,4000.0],["2016-10-10",12.2538,12.2538,12.0675,12.0675,1000.0],["2016-10-11",12.0675,12.0675,12.0675,12.0675,0.0],["2016-10-12",12.4996,12.5145,12.1793,12.4772,2900.0],["2016-10-13",12.4772,12.5815,12.4772,12.5815,800.0],["2016-10-14",12.5815,12.6188,12.5666,12.6188,2600.0],["2016-10-17",12.6188,12.6188,12.6039,12.6039,800.0],["2016-10-18",12.6262,12.6262,12.6262,12.6262,500.0],["2016-10-19",12.6039,12.6039,12.2314,12.2314,13200.0],["2016-10-20",12.3655,12.44,12.3655,12.44,300.0],["2016-10-21",12.2538,12.291,12.2538,12.291,8200.0],["2016-10-24",12.291,12.291,12.291,12.291,4300.0],["2016-10-25",12.2538,12.2538,12.2165,12.2165,5600.0],["2016-10-26",12.3282,12.3282,12.2165,12.2165,500.0],["2016-10-27",12.291,12.3282,12.291,12.3282,500.0],["2016-10-28",12.3282,12.3282,12.3282,12.3282,0.0],["2016-10-31",12.3282,12.3655,12.3282,12.3655,65100.0],["2016-11-01",12.2165,12.2538,12.2165,12.2538,1000.0],["2016-11-02",12.3282,12.3282,12.2165,12.2165,1900.0],["2016-11-03",12.2165,12.2165,12.2165,12.2165,0.0],["2016-11-04",12.1793,12.3282,12.1793,12.3282,7800.0],["2016-11-07",12.3282,12.3282,12.3282,12.3282,7200.0],["2016-11-08",12.3282,12.3282,12.3282,12.3282,0.0],["2016-11-09",12.3282,12.3282,12.3282,12.3282,0.0],["2016-11-10",12.3282,12.3282,12.3282,12.3282,0.0],["2016-11-11",12.3282,12.3282,12.3282,12.3282,0.0],["2016-11-14",12.3282,12.3282,12.3282,12.3282,2700.0],["2016-11-15",12.3282,12.3282,12.3282,12.3282,1400.0],["2016-11-16",12.2538,12.2538,12.142,12.142,3600.0],["2016-11-17",12.291,12.5517,12.291,12.3282,10800.0],["2016-11-18",12.3282,12.3282,12.3282,12.3282,0.0],["2016-11-21",12.44,12.44,12.3655,12.3655,2000.0],["2016-11-22",12.44,12.5145,12.44,12.4772,25700.0],["2016-11-23",12.4772,12.4772,12.4772,12.4772,0.0],["2016-11-25",12.4772,12.4772,12.4772,12.4772,0.0],["2016-11-28",12.5145,12.7752,12.5145,12.7752,3400.0],["2016-11-29",12.7752,12.7752,12.7752,12.7752,0.0],["2016-11-30",12.7752,12.7752,12.7752,12.7752,0.0],["2016-12-01",12.6635,12.7379,12.4027,12.7379,900.0],["2016-12-02",12.6635,12.6635,12.4772,12.6262,1300.0],["2016-12-05",12.6635,12.6635,12.4027,12.6635,1900.0],["2016-12-06",12.6635,12.6635,12.6635,12.6635,100.0],["2016-12-07",12.6635,12.6635,12.44,12.44,600.0],["2016-12-08",12.6635,12.6933,12.6635,12.6933,400.0],["2016-12-09",12.6635,12.6635,12.6635,12.6635,900.0],["2016-12-12",12.6635,12.6635,12.44,12.44,1600.0],["2016-12-13",12.4027,12.4027,12.3282,12.3282,3600.0],["2016-12-14",12.291,12.291,12.291,12.291,2900.0],["2016-12-15",12.291,12.291,12.291,12.291,800.0],["2016-12-16",12.291,12.291,12.291,12.291,0.0],["2016-12-19",12.291,12.291,12.2538,12.2538,2700.0],["2016-12-20",12.291,12.291,12.2165,12.2165,1700.0],["2016-12-21",12.299,12.299,12.299,12.299,300.0],["2016-12-22",12.299,12.299,12.299,12.299,0.0],["2016-12-23",12.3365,12.3365,12.3365,12.3365,500.0],["2016-12-27",12.374,12.599,12.3365,12.599,2300.0],["2016-12-28",12.599,12.599,12.524,12.524,800.0],["2016-12-29",12.5315,12.6365,12.5315,12.6365,2200.0],["2016-12-30",12.6365,12.749,12.6365,12.749,1800.0],["2017-01-03",12.824,13.0864,12.824,13.0864,3600.0],["2017-01-04",13.0864,13.1239,13.0864,13.0864,2400.0],["2017-01-05",12.7865,12.7865,12.7865,12.7865,100.0],["2017-01-06",12.7865,12.7865,12.7865,12.7865,0.0],["2017-01-09",12.9365,12.9365,12.9365,12.9365,1000.0],["2017-01-10",12.9365,12.9365,12.9365,12.9365,0.0],["2017-01-11",13.0039,13.0039,13.0039,13.0039,400.0],["2017-01-12",13.0114,13.0114,13.0039,13.0114,2000.0],["2017-01-13",13.0114,13.0114,13.0114,13.0114,0.0],["2017-01-17",12.9439,12.9739,12.824,12.824,5200.0],["2017-01-18",12.824,12.824,12.824,12.824,0.0],["2017-01-19",12.9364,13.0489,12.9364,13.0489,2600.0],["2017-01-20",12.899,12.899,12.899,12.899,200.0],["2017-01-23",12.899,12.899,12.749,12.749,4200.0],["2017-01-24",12.749,12.749,12.749,12.749,0.0],["2017-01-25",12.749,12.749,12.749,12.749,1800.0],["2017-01-26",12.749,12.749,12.749,12.749,0.0],["2017-01-27",12.749,12.749,12.7115,12.749,8500.0],["2017-01-30",12.749,12.749,12.749,12.749,2400.0],["2017-01-31",12.7865,12.7865,12.5015,12.5015,27300.0],["2017-02-01",12.524,12.599,12.524,12.599,3200.0],["2017-02-02",12.599,12.674,12.599,12.674,800.0],["2017-02-03",12.674,12.749,12.674,12.749,20600.0],["2017-02-06",12.749,12.7865,12.749,12.7865,17200.0],["2017-02-07",12.7865,12.9365,12.7865,12.9365,500.0],["2017-02-08",12.7865,12.7865,12.749,12.749,1700.0],["2017-02-09",12.749,12.749,12.749,12.749,0.0],["2017-02-10",12.9365,12.9365,12.899,12.9365,2600.0],["2017-02-13",12.9365,12.9365,12.9365,12.9365,2500.0],["2017-02-14",12.9364,12.9364,12.7865,12.8315,5600.0],["2017-02-15",12.9365,12.9365,12.9365,12.9365,1500.0],["2017-02-16",12.9665,12.9665,12.9365,12.9365,900.0],["2017-02-17",12.944,12.944,12.9365,12.9365,7500.0],["2017-02-21",12.869,12.9365,12.869,12.9365,1000.0],["2017-02-22",12.884,12.9365,12.884,12.9365,700.0],["2017-02-23",12.9664,13.0489,12.9364,13.0489,5600.0],["2017-02-24",13.0489,13.0489,13.0489,13.0489,1000.0],["2017-02-27",13.0489,13.0489,13.0489,13.0489,100.0],["2017-02-28",13.0489,13.1239,13.0489,13.1239,1800.0],["2017-03-01",13.1089,13.2739,13.1089,13.2739,5900.0],["2017-03-02",13.3489,13.5739,13.3489,13.5739,3000.0],["2017-03-03",13.6864,13.9864,13.6864,13.9864,2800.0],["2017-03-06",14.0614,14.0614,14.0614,14.0614,100.0],["2017-03-07",13.9189,13.9189,13.9189,13.9189,400.0],["2017-03-08",13.9864,14.2488,13.9864,14.2488,5100.0],["2017-03-09",14.2488,14.2488,14.2488,14.2488,1000.0],["2017-03-10",14.2488,14.2488,14.2488,14.2488,1000.0],["2017-03-13",14.2488,14.2488,14.2488,14.2488,600.0],["2017-03-14",14.2488,14.2488,14.2488,14.2488,0.0],["2017-03-15",14.2488,14.2488,14.2488,14.2488,0.0],["2017-03-16",14.2488,14.2488,14.2488,14.2488,100.0],["2017-03-17",14.2488,14.2488,14.2488,14.2488,0.0],["2017-03-20",14.2488,14.2488,14.2488,14.2488,400.0],["2017-03-21",14.1739,14.1739,14.0989,14.0989,400.0],["2017-03-22",14.1894,14.1894,14.1894,14.1894,0.0],["2017-03-23",14.1894,14.1894,14.1894,14.1894,0.0],["2017-03-24",14.0762,14.0762,14.0762,14.0762,1300.0],["2017-03-27",14.0762,14.0762,14.0762,14.0762,0.0],["2017-03-28",14.0762,14.0762,14.0762,14.0762,0.0],["2017-03-29",14.0762,14.0762,14.046,14.046,7800.0],["2017-03-30",14.046,14.046,14.046,14.046,0.0],["2017-03-31",14.046,14.046,14.046,14.046,0.0],["2017-04-03",14.2649,14.2649,14.0762,14.0762,1300.0],["2017-04-04",14.2649,14.2649,14.2649,14.2649,1500.0],["2017-04-05",14.0762,14.0762,14.0536,14.0536,6600.0],["2017-04-06",14.0536,14.0536,14.0536,14.0536,0.0],["2017-04-07",14.1894,14.3404,14.046,14.3404,2500.0],["2017-04-10",14.3404,14.3404,14.3404,14.3404,1300.0],["2017-04-11",14.3404,14.3404,14.3404,14.3404,0.0],["2017-04-12",14.0536,14.0536,14.0536,14.0536,300.0],["2017-04-13",14.0536,14.0536,14.0536,14.0536,0.0],["2017-04-17",14.3404,14.3404,14.3404,14.3404,300.0],["2017-04-18",14.4913,14.4913,14.4913,14.4913,400.0],["2017-04-19",14.4913,14.4913,14.4913,14.4913,0.0],["2017-04-20",14.3404,14.3404,14.3404,14.3404,1100.0],["2017-04-21",14.3404,14.4913,14.3404,14.4913,600.0],["2017-04-24",14.3404,14.3404,14.3404,14.3404,300.0],["2017-04-25",14.0762,14.4536,14.0762,14.4536,800.0],["2017-04-26",14.3404,14.3404,14.3328,14.3328,600.0],["2017-04-27",14.3404,14.3404,14.3404,14.3404,400.0],["2017-04-28",14.3404,14.3404,14.3404,14.3404,0.0],["2017-05-01",14.3404,14.3404,14.3404,14.3404,2300.0],["2017-05-02",14.1894,14.1894,14.1894,14.1894,1500.0],["2017-05-03",14.1894,14.1894,14.1894,14.1894,0.0],["2017-05-04",14.1894,14.1894,14.1894,14.1894,0.0],["2017-05-05",14.1592,14.1592,14.1592,14.1592,2100.0],["2017-05-08",14.2649,14.68,14.2649,14.6045,1700.0],["2017-05-09",14.3404,14.3404,14.3404,14.3404,600.0],["2017-05-10",14.3404,14.3404,14.3404,14.3404,500.0],["2017-05-11",14.5291,14.5291,14.1592,14.1592,1500.0],["2017-05-12",14.3404,14.5291,14.3404,14.5291,400.0],["2017-05-15",14.3404,14.3404,14.3404,14.3404,100.0],["2017-05-16",14.1894,14.1894,14.1894,14.1894,800.0],["2017-05-17",14.1894,14.1894,14.1894,14.1894,0.0],["2017-05-18",14.1894,14.3404,14.1668,14.3404,1400.0],["2017-05-19",14.3404,14.3404,14.3404,14.3404,0.0],["2017-05-22",14.3328,14.3404,14.3328,14.3404,2100.0],["2017-05-23",14.3328,14.3328,14.3328,14.3328,100.0],["2017-05-24",14.3328,14.3328,14.3328,14.3328,0.0],["2017-05-25",14.2649,14.2724,14.2649,14.2649,3100.0],["2017-05-26",14.2649,14.3404,14.2649,14.3404,1900.0],["2017-05-30",14.2649,14.2649,14.2649,14.2649,200.0],["2017-05-31",14.2649,14.2649,14.2649,14.2649,2100.0],["2017-06-01",14.3404,14.3404,14.3404,14.3404,3400.0],["2017-06-02",14.3404,14.3404,14.3404,14.3404,0.0],["2017-06-05",14.4913,14.8989,14.3404,14.3404,1100.0],["2017-06-06",14.3404,14.3404,14.3404,14.3404,0.0],["2017-06-07",14.7932,14.7932,14.7932,14.7932,500.0],["2017-06-08",14.8687,14.8687,14.3479,14.3479,1500.0],["2017-06-09",14.3479,14.3479,14.3479,14.3479,0.0],["2017-06-12",14.3479,14.3479,14.3479,14.3479,0.0],["2017-06-13",14.4159,14.4159,14.4159,14.4159,7100.0],["2017-06-14",14.5291,14.5291,14.3781,14.3781,2700.0],["2017-06-15",14.3781,14.3781,14.3781,14.3781,1100.0],["2017-06-16",14.4536,14.4913,14.4536,14.4913,1800.0],["2017-06-19",14.3781,14.4536,14.3781,14.3781,800.0],["2017-06-20",14.3781,14.3781,14.3781,14.3781,100.0],["2017-06-21",14.4693,14.4693,14.4693,14.4693,0.0],["2017-06-22",14.4693,14.6212,14.4693,14.6212,4100.0],["2017-06-23",14.6212,14.6212,14.6212,14.6212,500.0],["2017-06-26",14.5072,14.5452,14.5072,14.5452,2100.0],["2017-06-27",14.5452,14.5452,14.5452,14.5452,0.0],["2017-06-28",14.5452,14.5528,14.5452,14.5528,1500.0],["2017-06-29",14.5832,14.5832,14.5528,14.5528,2200.0],["2017-06-30",14.568,14.568,14.568,14.568,200.0],["2017-07-03",14.568,14.568,14.568,14.568,0.0],["2017-07-05",14.6895,14.6895,14.6895,14.6895,100.0],["2017-07-06",14.5832,14.5908,14.568,14.5756,5700.0],["2017-07-07",14.5756,14.5756,14.5756,14.5756,0.0],["2017-07-10",14.5756,14.5756,14.5756,14.5756,1600.0],["2017-07-11",14.8111,14.8111,14.606,14.606,57200.0],["2017-07-12",14.6743,14.6743,14.6743,14.6743,200.0],["2017-07-13",14.7351,14.7351,14.7351,14.7351,100.0],["2017-07-14",14.7351,14.887,14.7351,14.887,400.0],["2017-07-17",14.8111,14.8111,14.6743,14.6743,1200.0],["2017-07-18",14.6743,14.6743,14.6743,14.6743,2800.0],["2017-07-19",14.6743,14.6743,14.6743,14.6743,0.0],["2017-07-20",14.7351,14.7351,14.7351,14.7351,100.0],["2017-07-21",14.7731,14.7731,14.7731,14.7731,2500.0],["2017-07-24",14.7351,14.8111,14.7351,14.8111,2800.0],["2017-07-25",14.7351,14.8718,14.6971,14.8718,2000.0],["2017-07-26",14.8718,15.0389,14.8718,15.0389,700.0],["2017-07-27",14.963,14.963,14.8718,14.8718,88600.0],["2017-07-28",14.8718,14.8718,14.8718,14.8718,2300.0],["2017-07-31",14.887,14.887,14.8718,14.887,2400.0],["2017-08-01",15.0389,15.1149,15.0389,15.1149,2800.0],["2017-08-02",15.1149,15.3807,15.1149,15.3807,3900.0],["2017-08-03",15.3807,15.3807,15.3807,15.3807,7000.0],["2017-08-04",15.4567,15.4567,15.4567,15.4567,1700.0],["2017-08-07",15.3807,15.3807,15.3807,15.3807,500.0],["2017-08-08",15.3807,15.4415,15.3807,15.4415,2000.0],["2017-08-09",15.4415,15.6314,15.4415,15.6086,3600.0],["2017-08-10",15.4946,15.6086,15.4946,15.4946,4300.0],["2017-08-11",15.4946,15.5326,15.4946,15.4946,3700.0],["2017-08-14",15.4946,15.5098,15.4946,15.5098,12100.0],["2017-08-15",15.4946,15.4946,15.4567,15.4946,6500.0],["2017-08-16",15.4946,15.4946,15.4946,15.4946,0.0],["2017-08-17",15.4946,15.4946,15.4946,15.4946,800.0],["2017-08-18",15.4719,15.6086,15.4719,15.6086,800.0],["2017-08-21",15.4567,15.4567,15.4187,15.4567,13800.0],["2017-08-22",15.4946,15.4946,15.4946,15.4946,300.0],["2017-08-23",15.4567,15.4567,15.4567,15.4567,600.0],["2017-08-24",15.4567,15.4567,15.4187,15.4187,12300.0],["2017-08-25",15.3807,15.3807,15.3048,15.3048,300.0],["2017-08-28",15.3048,15.3427,15.3048,15.3427,6800.0],["2017-08-29",15.3048,15.3048,15.2288,15.2668,34200.0],["2017-08-30",15.3351,15.3807,15.3351,15.3807,1200.0],["2017-08-31",15.3731,15.3731,15.3731,15.3731,400.0],["2017-09-01",15.3731,15.3731,15.3731,15.3731,0.0],["2017-09-05",15.4187,15.4187,15.4187,15.4187,1500.0],["2017-09-06",15.4187,15.4187,15.4187,15.4187,1700.0],["2017-09-07",15.4187,15.4187,15.4187,15.4187,800.0],["2017-09-08",15.4187,15.4567,15.3503,15.4567,42100.0],["2017-09-11",15.4567,15.4567,15.4567,15.4567,500.0],["2017-09-12",15.4187,15.4187,15.4187,15.4187,400.0],["2017-09-13",15.4187,15.4567,15.4187,15.4567,18700.0],["2017-09-14",15.4567,15.4567,15.4567,15.4567,0.0],["2017-09-15",15.4567,15.4567,15.4567,15.4567,1500.0],["2017-09-18",15.4187,15.4946,15.4187,15.4946,33700.0],["2017-09-19",15.4946,15.4946,15.4946,15.4946,0.0],["2017-09-20",15.4946,15.4946,15.4567,15.4567,2200.0],["2017-09-21",15.5484,15.6248,15.5484,15.5484,1200.0],["2017-09-22",15.5484,15.5484,15.5484,15.5484,0.0],["2017-09-25",15.5865,15.5865,15.5865,15.5865,1400.0],["2017-09-26",15.5865,15.5865,15.5865,15.5865,1000.0],["2017-09-27",15.5865,15.5865,15.5865,15.5865,0.0],["2017-09-28",15.5865,15.5865,15.5865,15.5865,500.0],["2017-09-29",15.5865,15.5865,15.5865,15.5865,300.0],["2017-10-02",15.5865,15.5865,15.5865,15.5865,200.0],["2017-10-03",15.5483,15.5865,15.5483,15.5865,34900.0],["2017-10-04",15.5865,15.5865,15.5865,15.5865,0.0],["2017-10-05",15.5713,15.5713,15.5713,15.5713,500.0],["2017-10-06",15.5713,15.5713,15.5713,15.5713,0.0],["2017-10-09",15.5713,15.5713,15.5713,15.5713,0.0],["2017-10-10",15.6248,15.663,15.6248,15.663,2700.0],["2017-10-11",15.663,15.663,15.663,15.663,0.0],["2017-10-12",15.7012,15.7012,15.7012,15.7012,500.0],["2017-10-13",15.64,15.7012,15.64,15.7012,800.0],["2017-10-16",15.663,15.663,15.663,15.663,1200.0],["2017-10-17",15.663,15.663,15.663,15.663,0.0],["2017-10-18",15.663,15.663,15.663,15.663,0.0],["2017-10-19",15.663,15.663,15.663,15.663,0.0],["2017-10-20",15.663,15.663,15.663,15.663,0.0],["2017-10-23",15.7012,15.7012,15.7012,15.7012,300.0],["2017-10-24",15.663,15.663,15.4719,15.4719,3800.0],["2017-10-25",15.6248,15.6248,15.6248,15.6248,100.0],["2017-10-26",15.6248,15.6248,15.6248,15.6248,0.0],["2017-10-27",15.6248,15.6248,15.6248,15.6248,0.0],["2017-10-30",15.6248,15.6248,15.6248,15.6248,0.0],["2017-10-31",15.5101,15.5101,15.5101,15.5101,1100.0],["2017-11-01",15.5101,15.5101,15.5101,15.5101,0.0],["2017-11-02",15.5101,15.5865,15.5101,15.5865,400.0],["2017-11-03",15.5866,15.6248,15.5866,15.6248,600.0],["2017-11-06",15.6248,15.6248,15.6248,15.6248,100.0],["2017-11-07",15.6248,15.6553,15.6248,15.6553,6500.0],["2017-11-08",15.5865,15.5865,15.5865,15.5865,800.0],["2017-11-09",15.5484,15.5484,15.4719,15.4719,10200.0],["2017-11-10",15.4719,15.4719,15.4337,15.4337,1300.0],["2017-11-13",15.3573,15.4719,15.3573,15.4719,600.0],["2017-11-14",15.6248,15.8158,15.5101,15.5101,3500.0],["2017-11-15",15.4719,15.4719,15.4719,15.4719,100.0],["2017-11-16",15.4719,15.4719,15.4719,15.4719,800.0],["2017-11-17",15.4719,15.4719,15.4719,15.4719,1000.0],["2017-11-20",15.4719,15.4719,15.4719,15.4719,0.0],["2017-11-21",15.4719,15.4719,15.4719,15.4719,200.0],["2017-11-22",15.4719,15.4719,15.4719,15.4719,0.0],["2017-11-24",15.4719,15.4719,15.4719,15.4719,2000.0],["2017-11-27",15.5865,15.5865,15.5865,15.5865,600.0],["2017-11-28",15.5865,15.5865,15.5865,15.5865,0.0],["2017-11-29",15.6248,15.6248,15.4719,15.4719,1500.0],["2017-11-30",15.4719,15.4719,15.4719,15.4719,400.0],["2017-12-01",15.6248,15.663,15.6248,15.663,700.0],["2017-12-04",15.7776,15.7776,15.7012,15.7012,2800.0],["2017-12-05",15.7088,15.7088,15.7088,15.7088,100.0],["2017-12-06",15.8158,15.8158,15.8158,15.8158,1900.0],["2017-12-07",15.8158,15.8158,15.8158,15.8158,0.0],["2017-12-08",15.5101,15.5865,15.5101,15.5865,400.0],["2017-12-11",15.5865,15.5865,15.5865,15.5865,0.0],["2017-12-12",15.5865,15.5865,15.5865,15.5865,900.0],["2017-12-13",15.854,15.854,15.854,15.854,500.0],["2017-12-14",15.663,15.663,15.663,15.663,300.0],["2017-12-15",15.663,15.663,15.663,15.663,400.0],["2017-12-18",15.663,15.663,15.663,15.663,0.0],["2017-12-19",15.663,15.663,15.663,15.663,0.0],["2017-12-20",15.663,15.663,15.663,15.663,0.0],["2017-12-21",15.7552,15.9089,15.7168,15.7168,3900.0],["2017-12-22",15.9473,15.9473,15.7168,15.7168,800.0],["2017-12-26",15.7168,15.7168,15.7168,15.7168,900.0],["2017-12-27",15.7552,15.7552,15.7552,15.7552,3800.0],["2017-12-28",15.7168,15.7168,15.7168,15.7168,100.0],["2017-12-29",15.7168,15.7168,15.7168,15.7168,800.0],["2018-01-02",15.9089,15.9089,15.9089,15.9089,700.0],["2018-01-03",15.832,15.9473,15.832,15.9473,6100.0],["2018-01-04",15.9473,15.9473,15.9473,15.9473,200.0],["2018-01-05",15.9473,15.9473,15.9473,15.9473,2900.0],["2018-01-08",15.832,15.9473,15.832,15.832,4200.0],["2018-01-09",15.9473,15.9473,15.9089,15.9089,1900.0],["2018-01-10",15.9089,15.9089,15.9089,15.9089,0.0],["2018-01-11",15.9089,15.9473,15.9089,15.9473,5200.0],["2018-01-12",17.6765,17.6765,16.5237,16.8696,1200.0],["2018-01-16",16.3777,16.8696,16.37,16.8311,1700.0],["2018-01-17",17.2923,17.2923,17.2923,17.2923,800.0],["2018-01-18",17.2923,17.2923,17.2846,17.2846,1400.0],["2018-01-19",17.2538,17.2538,17.2538,17.2538,300.0],["2018-01-22",17.2538,17.2538,17.2538,17.2538,0.0],["2018-01-23",17.1386,17.1386,16.908,16.908,6700.0],["2018-01-24",16.908,16.908,16.908,16.908,0.0],["2018-01-25",16.908,16.908,16.908,16.908,2700.0],["2018-01-26",17.0233,17.1001,17.0233,17.1001,2000.0],["2018-01-29",17.2923,17.2923,17.2923,17.2923,800.0],["2018-01-30",17.2923,17.2923,17.2923,17.2923,500.0],["2018-01-31",17.4076,17.4844,17.4076,17.4844,2200.0],["2018-02-01",17.5997,17.8303,17.5997,17.8303,6800.0],["2018-02-02",17.6765,17.6919,17.6765,17.6919,3400.0],["2018-02-05",17.6919,17.6919,17.6919,17.6919,200.0],["2018-02-06",17.6919,17.6919,17.6919,17.6919,1100.0],["2018-02-07",17.6919,17.6919,17.6919,17.6919,0.0],["2018-02-08",17.6919,17.6919,17.6919,17.6919,100.0],["2018-02-09",17.6919,17.6919,17.6919,17.6919,1100.0],["2018-02-12",17.6919,17.6919,17.6842,17.6842,500.0],["2018-02-13",17.6919,17.6919,17.6919,17.6919,200.0],["2018-02-14",17.6919,17.6919,17.6919,17.6919,0.0],["2018-02-15",17.6919,17.6919,17.6919,17.6919,0.0],["2018-02-16",17.8303,17.8303,17.6919,17.6919,3100.0],["2018-02-20",17.6919,17.6919,17.6919,17.6919,200.0],["2018-02-21",17.6919,17.6919,17.6919,17.6919,0.0],["2018-02-22",17.6919,17.6919,17.6842,17.6842,3500.0],["2018-02-23",17.715,17.715,17.715,17.715,1500.0],["2018-02-26",17.6996,17.6996,17.6919,17.6919,2400.0],["2018-02-27",17.6919,17.6919,17.6919,17.6919,0.0],["2018-02-28",17.6919,17.6919,17.6919,17.6919,0.0],["2018-03-01",17.6919,17.6919,17.6919,17.6919,0.0],["2018-03-02",17.715,17.715,17.715,17.715,1100.0],["2018-03-05",17.715,17.715,17.715,17.715,0.0],["2018-03-06",17.7534,17.7534,17.7457,17.7457,1100.0],["2018-03-07",17.715,17.715,17.715,17.715,3700.0],["2018-03-08",17.715,17.715,17.715,17.715,300.0],["2018-03-09",17.7534,17.7534,17.7534,17.7534,400.0],["2018-03-12",17.7534,17.7611,17.6919,17.7534,11300.0],["2018-03-13",17.7534,17.7534,17.7534,17.7534,1500.0],["2018-03-14",17.7688,17.7688,17.7688,17.7688,1300.0],["2018-03-15",17.7688,17.7688,17.7688,17.7688,0.0],["2018-03-16",17.7918,17.8303,17.7918,17.8303,300.0],["2018-03-19",17.8303,17.8303,17.8303,17.8303,0.0],["2018-03-20",17.8303,17.861,17.8303,17.861,600.0],["2018-03-21",17.861,17.861,17.861,17.861,0.0],["2018-03-22",17.9692,17.9692,17.9692,17.9692,100.0],["2018-03-23",17.9692,17.9692,17.9692,17.9692,1900.0],["2018-03-26",18.0078,18.2397,18.0078,18.2397,700.0],["2018-03-27",18.2397,18.2397,18.1624,18.1624,4000.0],["2018-03-28",18.2011,18.2011,18.2011,18.2011,300.0],["2018-03-29",18.3402,18.4716,18.2552,18.2552,800.0],["2018-04-02",18.2552,18.2552,18.2397,18.2397,6000.0],["2018-04-03",18.2397,18.2397,18.2397,18.2397,0.0],["2018-04-04",18.2552,18.2861,18.2552,18.2861,300.0],["2018-04-05",18.2397,18.2783,18.2397,18.2783,3800.0],["2018-04-06",18.3556,18.5488,18.3556,18.5488,1000.0],["2018-04-09",18.2783,18.2783,18.2783,18.2783,400.0],["2018-04-10",18.4638,18.5488,18.4638,18.5488,1700.0],["2018-04-11",18.7034,19.314,18.5875,18.5875,600.0],["2018-04-12",18.9353,19.1285,18.9353,19.1285,600.0],["2018-04-13",19.3217,19.3217,19.3217,19.3217,600.0],["2018-04-16",19.1671,19.3217,18.9353,18.9353,1300.0],["2018-04-17",18.9353,19.3217,18.9353,18.943,2700.0],["2018-04-18",19.3217,19.3217,18.9353,18.9353,900.0],["2018-04-19",18.9353,18.9353,18.9353,18.9353,0.0],["2018-04-20",18.9353,18.9353,18.9353,18.9353,0.0],["2018-04-23",18.9353,18.9353,18.9353,18.9353,0.0],["2018-04-24",18.9353,18.9353,18.9353,18.9353,0.0],["2018-04-25",18.9353,18.9353,18.9353,18.9353,0.0],["2018-04-26",18.9353,18.9353,18.9353,18.9353,0.0],["2018-04-27",18.8194,18.8194,18.8194,18.8194,1300.0],["2018-04-30",18.8194,18.8194,18.8194,18.8194,0.0],["2018-05-01",18.858,18.9353,18.858,18.9353,10700.0],["2018-05-02",18.9353,18.9353,18.9353,18.9353,0.0],["2018-05-03",18.9353,18.9353,18.9353,18.9353,1800.0],["2018-05-04",18.9353,18.9353,18.9353,18.9353,2000.0],["2018-05-07",18.9353,18.9353,18.9353,18.9353,500.0],["2018-05-08",19.1285,19.1285,19.1285,19.1285,100.0],["2018-05-09",19.2444,19.3217,19.2444,19.3217,2900.0],["2018-05-10",19.3217,19.3217,19.3217,19.3217,0.0],["2018-05-11",19.3604,19.3758,19.3604,19.3758,2600.0],["2018-05-14",19.4376,19.4376,19.4376,19.4376,200.0],["2018-05-15",19.8009,20.0946,19.8009,20.0946,2000.0],["2018-05-16",20.0946,20.481,20.0946,20.2878,2400.0],["2018-05-17",20.2955,20.2955,20.2878,20.2878,5300.0],["2018-05-18",20.2878,20.2878,20.2878,20.2878,0.0],["2018-05-21",20.2878,20.2878,20.2878,20.2878,0.0],["2018-05-22",20.2878,20.2878,20.2878,20.2878,0.0],["2018-05-23",20.2878,20.2878,20.2878,20.2878,0.0],["2018-05-24",20.1719,20.1719,20.1719,20.1719,1100.0],["2018-05-25",20.1719,20.1719,20.1719,20.1719,0.0],["2018-05-29",20.1719,20.1719,20.1719,20.1719,1400.0],["2018-05-30",20.1719,20.1719,20.1719,20.1719,300.0],["2018-05-31",20.2492,20.2492,20.2492,20.2492,100.0],["2018-06-01",20.2492,20.2492,20.2492,20.2492,0.0],["2018-06-04",20.1719,20.1719,20.1719,20.1719,100.0],["2018-06-05",20.1719,20.1719,20.1719,20.1719,0.0],["2018-06-06",20.2414,20.2492,20.1719,20.1719,1300.0],["2018-06-07",20.1719,20.1719,20.1719,20.1719,0.0],["2018-06-08",20.1719,20.1719,20.1719,20.1719,0.0],["2018-06-11",20.1719,20.1719,20.1719,20.1719,100.0],["2018-06-12",20.2105,20.2105,20.0946,20.1719,3800.0],["2018-06-13",20.1332,20.1332,20.1332,20.1332,400.0],["2018-06-14",20.1719,20.1719,20.1719,20.1719,500.0],["2018-06-15",20.2105,20.2105,20.2105,20.2105,100.0],["2018-06-18",20.1719,20.2492,20.1719,20.2492,2600.0],["2018-06-19",20.2492,20.2492,20.2492,20.2492,0.0],["2018-06-20",20.2492,20.2492,20.2492,20.2492,0.0],["2018-06-21",20.2725,20.2725,20.2725,20.2725,1500.0],["2018-06-22",20.2725,20.2725,20.2725,20.2725,0.0],["2018-06-25",20.2725,20.2725,20.2725,20.2725,0.0],["2018-06-26",20.2725,20.2725,20.2725,20.2725,0.0],["2018-06-27",20.3113,20.3113,20.3113,20.3113,1000.0],["2018-06-28",20.3113,20.3113,20.3113,20.3113,2700.0],["2018-06-29",20.3113,20.3113,20.3113,20.3113,0.0],["2018-07-02",20.3113,20.3113,20.3113,20.3113,200.0],["2018-07-03",20.389,20.389,20.389,20.389,1500.0],["2018-07-05",20.3501,20.389,20.3501,20.3501,600.0],["2018-07-06",20.3501,20.3501,20.3501,20.3501,200.0],["2018-07-09",20.389,20.389,20.3501,20.3501,15800.0],["2018-07-10",20.3501,20.3501,20.3501,20.3501,0.0],["2018-07-11",20.4278,20.4278,20.4278,20.4278,1100.0],["2018-07-12",20.4666,20.5832,20.4666,20.5832,2000.0],["2018-07-13",20.5443,20.5443,20.5443,20.5443,200.0],["2018-07-16",20.4744,20.5443,20.4666,20.4666,1300.0],["2018-07-17",20.4666,20.5055,20.4666,20.5055,3100.0],["2018-07-18",20.4666,20.4666,20.4666,20.4666,500.0],["2018-07-19",20.4666,20.4666,20.4666,20.4666,400.0],["2018-07-20",20.4666,20.4666,20.4666,20.4666,100.0],["2018-07-23",20.4666,20.4666,20.4666,20.4666,0.0],["2018-07-24",20.4666,20.4666,20.4666,20.4666,900.0],["2018-07-25",20.4666,20.4666,20.4666,20.4666,500.0],["2018-07-26",20.4666,20.4666,20.4666,20.4666,100.0],["2018-07-27",20.389,20.389,20.389,20.389,100.0],["2018-07-30",20.389,20.389,20.389,20.389,500.0],["2018-07-31",20.389,20.5832,20.389,20.5832,2600.0],["2018-08-01",20.5443,20.5443,20.5443,20.5443,200.0],["2018-08-02",20.5443,20.5443,20.5443,20.5443,0.0],["2018-08-03",20.389,20.389,20.389,20.389,400.0],["2018-08-06",20.5055,20.5055,20.5055,20.5055,2000.0],["2018-08-07",20.389,20.389,20.389,20.389,100.0],["2018-08-08",20.389,20.389,20.389,20.389,0.0],["2018-08-09",20.389,20.389,20.1948,20.2336,1100.0],["2018-08-10",20.2336,20.2336,20.2336,20.2336,0.0],["2018-08-13",20.2336,20.2336,20.2336,20.2336,0.0],["2018-08-14",20.1948,20.1948,20.1948,20.1948,1000.0],["2018-08-15",20.1948,20.1948,20.1948,20.1948,0.0],["2018-08-16",20.2336,20.4278,20.1948,20.1948,1600.0],["2018-08-17",20.1948,20.1948,20.1948,20.1948,0.0],["2018-08-20",20.389,20.389,20.389,20.389,600.0],["2018-08-21",20.4278,20.4278,20.1171,20.1948,1700.0],["2018-08-22",20.1948,20.1948,20.1948,20.1948,0.0],["2018-08-23",20.2336,20.2336,20.2336,20.2336,800.0],["2018-08-24",20.1948,20.1948,20.1171,20.1171,500.0],["2018-08-27",20.2725,20.2725,20.2725,20.2725,800.0],["2018-08-28",20.1171,20.1171,20.1171,20.1171,600.0],["2018-08-29",20.1171,20.1171,20.1171,20.1171,1000.0],["2018-08-30",20.0783,20.0783,19.9229,19.9229,900.0],["2018-08-31",19.9229,19.9229,19.9229,19.9229,1000.0],["2018-09-04",19.9229,19.9229,19.9229,19.9229,0.0],["2018-09-05",19.9229,19.9229,19.9229,19.9229,0.0],["2018-09-06",19.9229,19.9229,19.9229,19.9229,0.0],["2018-09-07",19.9229,19.9229,19.9229,19.9229,0.0],["2018-09-10",20.0006,20.0006,19.8064,19.8064,4000.0],["2018-09-11",19.8453,19.8453,19.8453,19.8453,200.0],["2018-09-12",19.8453,19.8453,19.8453,19.8453,400.0],["2018-09-13",20.0006,20.1948,19.8064,19.8064,2600.0],["2018-09-14",19.8064,19.8064,19.8064,19.8064,0.0],["2018-09-17",19.8064,19.8064,19.8064,19.8064,200.0],["2018-09-18",19.8064,19.8064,19.8064,19.8064,900.0],["2018-09-19",19.8064,19.8064,19.0375,19.0375,1600.0],["2018-09-20",19.5216,19.5216,18.7407,18.7407,3400.0],["2018-09-21",18.7407,18.7407,18.7407,18.7407,0.0],["2018-09-24",19.5216,19.5216,18.7407,19.1312,2900.0],["2018-09-25",19.1312,19.1312,19.1312,19.1312,200.0],["2018-09-26",19.1312,19.1312,19.1312,19.1312,0.0],["2018-09-27",19.1312,19.1312,19.1312,19.1312,0.0],["2018-09-28",19.1312,19.1312,19.1312,19.1312,0.0],["2018-10-01",18.936,18.936,18.7407,18.936,600.0],["2018-10-02",18.7407,18.7407,17.9989,17.9989,2400.0],["2018-10-03",17.9989,17.9989,17.9989,17.9989,0.0],["2018-10-04",18.038,18.038,18.038,18.038,200.0],["2018-10-05",18.1551,18.1551,18.1551,18.1551,4400.0],["2018-10-08",18.3503,18.3503,18.3503,18.3503,200.0],["2018-10-09",18.3503,18.3503,18.3503,18.3503,0.0],["2018-10-10",18.038,18.038,17.9208,17.9208,1000.0],["2018-10-11",17.7647,17.9599,17.7647,17.9599,500.0],["2018-10-12",17.9521,17.9521,17.9521,17.9521,200.0],["2018-10-15",17.9599,18.2722,17.9599,18.2332,900.0],["2018-10-16",17.9599,17.9599,17.9599,17.9599,200.0],["2018-10-17",17.9599,17.9599,17.9599,17.9599,0.0],["2018-10-18",17.5929,17.5929,17.5695,17.5695,300.0],["2018-10-19",17.5695,17.5695,17.5695,17.5695,600.0],["2018-10-22",17.5695,17.5695,17.5695,17.5695,0.0],["2018-10-23",17.5695,17.5695,17.5695,17.5695,0.0],["2018-10-24",17.5695,17.5695,17.5695,17.5695,0.0],["2018-10-25",17.5695,17.5695,17.5695,17.5695,0.0],["2018-10-26",17.6475,17.6475,17.4367,17.4367,600.0],["2018-10-29",17.179,17.179,17.1244,17.1244,500.0],["2018-10-30",17.3742,17.3742,17.2961,17.2961,2000.0],["2018-10-31",17.2961,17.2961,17.2961,17.2961,100.0],["2018-11-01",17.3742,17.3742,17.2961,17.3742,5200.0],["2018-11-02",17.1868,17.2571,17.179,17.2571,5700.0],["2018-11-05",17.2571,17.2571,17.2571,17.2571,5900.0],["2018-11-06",17.2571,17.2571,17.1009,17.1009,4200.0],["2018-11-07",17.1009,17.1009,17.1009,17.1009,0.0],["2018-11-08",17.1712,17.179,17.1712,17.179,1800.0],["2018-11-09",17.179,17.179,17.179,17.179,1900.0],["2018-11-12",17.179,17.179,16.8745,16.8745,1900.0],["2018-11-13",16.9838,17.3742,16.9838,17.3742,3000.0],["2018-11-14",16.4372,16.8667,16.4372,16.8667,600.0],["2018-11-15",16.8276,16.8276,16.7105,16.7105,1500.0],["2018-11-16",16.6324,16.6324,16.6324,16.6324,1000.0],["2018-11-19",16.7105,17.5304,16.7105,16.8042,10100.0],["2018-11-20",17.179,17.179,16.976,16.9838,800.0],["2018-11-21",16.8042,16.8042,16.8042,16.8042,1200.0],["2018-11-23",16.8042,16.8042,16.8042,16.8042,0.0],["2018-11-26",16.8042,16.8042,16.8042,16.8042,1100.0],["2018-11-27",16.8042,16.8042,16.8042,16.8042,0.0],["2018-11-28",16.8042,16.8042,16.8042,16.8042,100.0],["2018-11-29",16.8042,16.8042,16.8042,16.8042,0.0],["2018-11-30",16.9838,16.9838,16.9838,16.9838,100.0],["2018-12-03",16.7886,16.9838,16.7886,16.9838,2100.0],["2018-12-04",16.9448,16.9448,16.8667,16.8667,3100.0],["2018-12-06",16.8667,16.8667,16.8667,16.8667,0.0],["2018-12-07",16.4762,16.4762,16.4762,16.4762,400.0],["2018-12-10",16.3982,16.3982,16.3982,16.3982,800.0],["2018-12-11",16.281,16.281,16.117,16.117,1100.0],["2018-12-12",16.0077,16.0077,15.2581,15.6173,1300.0],["2018-12-13",15.6095,15.6173,15.6095,15.6173,1300.0],["2018-12-14",15.6173,15.6173,15.4221,15.4221,700.0],["2018-12-17",15.6173,15.6173,15.6173,15.6173,2300.0],["2018-12-18",15.6173,15.6173,15.6173,15.6173,300.0],["2018-12-19",15.6173,15.6173,15.6173,15.6173,100.0],["2018-12-20",15.5308,15.5308,15.4207,15.4207,800.0],["2018-12-21",15.4207,15.5308,15.4207,15.5308,800.0],["2018-12-24",15.6409,15.6409,15.6409,15.6409,200.0],["2018-12-26",15.5386,15.5386,15.5308,15.5308,3500.0],["2018-12-27",15.5308,15.5308,15.5308,15.5308,200.0],["2018-12-28",15.5308,15.5308,15.5308,15.5308,0.0],["2018-12-31",15.1061,15.1376,15.1061,15.1376,1400.0],["2019-01-02",15.1376,15.7195,14.941,15.6881,2100.0],["2019-01-03",15.6881,15.6881,15.6881,15.6881,200.0],["2019-01-04",15.5308,15.6487,15.5308,15.6487,1700.0],["2019-01-07",15.6487,15.6487,15.6487,15.6487,100.0],["2019-01-08",15.5701,15.6487,15.5701,15.6487,1700.0],["2019-01-09",15.6487,15.6487,15.6487,15.6487,100.0],["2019-01-10",15.6487,15.6487,15.6487,15.6487,0.0],["2019-01-11",15.3342,15.3342,15.1376,15.3342,2100.0],["2019-01-14",15.3342,15.3342,15.3342,15.3342,100.0],["2019-01-15",15.3342,15.3342,15.3342,15.3342,0.0],["2019-01-16",15.3342,15.3342,14.941,14.941,1300.0],["2019-01-17",14.941,14.941,14.941,14.941,0.0],["2019-01-18",15.1376,15.6487,15.1376,15.2398,2900.0],["2019-01-22",15.059,15.2949,15.059,15.2949,1200.0],["2019-01-23",15.6487,15.7274,15.6487,15.7274,5000.0],["2019-01-24",15.7274,15.7274,15.7274,15.7274,0.0],["2019-01-25",15.7274,15.7274,15.7274,15.7274,5200.0],["2019-01-28",15.7274,15.7274,15.7274,15.7274,0.0],["2019-01-29",15.7274,15.7274,15.7274,15.7274,0.0],["2019-01-30",15.6487,15.6487,15.6487,15.6487,1000.0],["2019-01-31",15.6487,15.7274,15.6487,15.7274,2900.0],["2019-02-01",15.7274,15.7274,15.7274,15.7274,1600.0],["2019-02-04",15.6487,15.7274,15.6487,15.7274,2600.0],["2019-02-05",15.7274,15.7274,15.7274,15.7274,0.0],["2019-02-06",15.7274,15.7274,15.7274,15.7274,0.0],["2019-02-07",15.7274,15.7274,15.7274,15.7274,0.0],["2019-02-08",15.7274,15.7274,15.7274,15.7274,0.0],["2019-02-11",15.7274,15.7274,15.7274,15.7274,0.0],["2019-02-12",15.5701,15.5701,15.4128,15.5308,2800.0],["2019-02-13",15.4128,15.5701,15.4128,15.4915,1400.0],["2019-02-14",15.4915,15.4915,15.4915,15.4915,0.0],["2019-02-15",15.5308,15.6094,15.4128,15.6094,2200.0],["2019-02-19",15.6487,15.6487,15.6487,15.6487,1000.0],["2019-02-20",15.5701,15.5701,15.5308,15.5308,1500.0],["2019-02-21",15.578,15.578,15.5701,15.5701,400.0],["2019-02-22",15.5701,15.5701,15.5701,15.5701,0.0],["2019-02-25",15.5701,15.5701,15.5701,15.5701,25800.0],["2019-02-26",15.6487,15.6487,15.6487,15.6487,3600.0],["2019-02-27",15.6487,15.6487,15.6487,15.6487,0.0],["2019-02-28",15.5308,15.6094,15.5308,15.5308,12000.0],["2019-03-01",15.5308,15.5308,15.5308,15.5308,0.0],["2019-03-04",15.5308,15.5308,15.5308,15.5308,600.0],["2019-03-05",15.6487,15.6487,15.6487,15.6487,200.0],["2019-03-06",15.6487,15.6487,15.6487,15.6487,0.0],["2019-03-07",15.6487,15.6487,15.6487,15.6487,1000.0],["2019-03-08",15.6487,15.6487,15.6487,15.6487,2500.0],["2019-03-11",15.6487,15.6487,15.6487,15.6487,0.0],["2019-03-12",15.5072,15.6409,15.4522,15.6409,3200.0],["2019-03-13",15.6487,15.6487,15.5308,15.5308,900.0],["2019-03-14",15.4522,15.6487,15.4522,15.6487,1400.0],["2019-03-15",15.6487,15.6487,15.6487,15.6487,0.0],["2019-03-18",15.4915,15.4915,15.4915,15.4915,1100.0],["2019-03-19",15.6487,15.6487,15.5701,15.5701,2000.0],["2019-03-20",15.5701,15.5701,15.5701,15.5701,0.0],["2019-03-21",15.681,15.681,15.681,15.681,0.0],["2019-03-22",15.6414,15.6414,15.4513,15.4513,2900.0],["2019-03-25",15.4513,15.4513,15.4513,15.4513,0.0],["2019-03-26",15.483,15.7206,15.483,15.7206,700.0],["2019-03-27",15.7206,15.7523,15.7206,15.7523,1000.0],["2019-03-28",15.5622,15.5622,15.4196,15.4434,13200.0],["2019-03-29",15.4434,15.4434,15.4434,15.4434,500.0],["2019-04-01",15.4434,15.4434,14.8098,14.8177,24100.0],["2019-04-02",15.0474,15.0474,15.0395,15.0395,1600.0],["2019-04-03",15.0395,15.0395,15.0395,15.0395,0.0],["2019-04-04",15.0078,15.0474,15.0078,15.0474,1500.0],["2019-04-05",15.0474,15.0474,15.0474,15.0474,0.0],["2019-04-08",15.0078,15.0078,14.889,14.9682,1300.0],["2019-04-09",14.9682,14.9682,14.9682,14.9682,0.0],["2019-04-10",15.087,15.087,15.087,15.087,1100.0],["2019-04-11",15.087,15.087,15.087,15.087,100.0],["2019-04-12",15.0078,15.0078,15.0078,15.0078,400.0],["2019-04-15",15.0078,15.0078,15.0078,15.0078,0.0],["2019-04-16",15.0474,15.087,15.0474,15.087,200.0],["2019-04-17",15.087,15.087,15.087,15.087,0.0],["2019-04-18",15.087,15.087,15.087,15.087,0.0],["2019-04-22",15.0078,15.0078,15.0078,15.0078,500.0],["2019-04-23",15.1266,15.1266,15.1266,15.1266,500.0],["2019-04-24",15.0157,15.0157,15.0157,15.0157,300.0],["2019-04-25",15.0474,15.0474,15.0157,15.0474,3800.0],["2019-04-26",15.0474,15.0474,15.0474,15.0474,0.0],["2019-04-29",15.1266,15.1266,15.1266,15.1266,800.0],["2019-04-30",15.1662,15.1662,15.1662,15.1662,200.0],["2019-05-01",15.2058,15.2058,15.2058,15.2058,200.0],["2019-05-02",15.2058,15.2058,15.2058,15.2058,200.0],["2019-05-03",15.2375,15.2375,15.2375,15.2375,900.0],["2019-05-06",15.2375,15.2375,15.2375,15.2375,100.0],["2019-05-07",15.2375,15.2375,15.2375,15.2375,0.0],["2019-05-08",15.2058,15.4434,15.2058,15.4038,1500.0],["2019-05-09",14.9682,14.9682,14.9682,14.9682,300.0],["2019-05-10",14.9682,14.9682,14.9682,14.9682,0.0],["2019-05-13",14.9682,14.9682,14.9286,14.9286,2300.0],["2019-05-14",14.889,14.9682,14.889,14.9286,2800.0],["2019-05-15",14.889,14.889,14.889,14.889,200.0],["2019-05-16",14.889,14.889,14.889,14.889,1900.0],["2019-05-17",14.889,14.889,14.889,14.889,0.0],["2019-05-20",14.8969,14.8969,14.889,14.889,800.0],["2019-05-21",14.889,14.889,14.889,14.889,0.0],["2019-05-22",14.889,14.889,14.889,14.889,0.0],["2019-05-23",14.889,14.8969,14.889,14.889,3500.0],["2019-05-24",14.9761,14.9761,14.889,14.889,3100.0],["2019-05-28",14.9682,14.9682,14.9682,14.9682,200.0],["2019-05-29",14.9682,14.9682,14.9682,14.9682,100.0],["2019-05-30",14.889,14.889,14.889,14.889,500.0],["2019-05-31",14.889,14.889,14.889,14.889,0.0],["2019-06-03",14.889,14.889,14.889,14.889,1000.0],["2019-06-04",14.889,14.889,14.889,14.889,0.0],["2019-06-05",14.9682,14.9682,14.9682,14.9682,500.0],["2019-06-06",15.0474,15.0474,14.8969,14.8969,800.0],["2019-06-07",14.8969,14.8969,14.8969,14.8969,0.0],["2019-06-10",14.889,14.889,14.889,14.889,4800.0],["2019-06-11",14.889,14.889,14.889,14.889,1100.0],["2019-06-12",14.9682,14.9682,14.889,14.889,1100.0],["2019-06-13",14.889,14.889,14.889,14.889,100.0],["2019-06-14",14.8969,14.8969,14.889,14.889,2000.0],["2019-06-17",14.889,14.889,14.889,14.889,400.0],["2019-06-18",14.889,14.9682,14.889,14.9682,17600.0],["2019-06-19",14.9682,14.9682,14.889,14.9682,1400.0],["2019-06-20",15.0799,15.0799,15.0799,15.0799,100.0],["2019-06-21",15.0001,15.04,15.0001,15.0001,1900.0],["2019-06-24",15.0001,15.0001,15.0001,15.0001,1400.0],["2019-06-25",15.0001,15.0799,15.0001,15.0799,23300.0],["2019-06-26",15.0799,15.0799,15.0001,15.0001,2300.0],["2019-06-27",15.0001,15.0001,15.0001,15.0001,500.0],["2019-06-28",15.0001,15.0799,15.0001,15.0799,600.0],["2019-07-01",15.0799,15.0799,15.0799,15.0799,200.0],["2019-07-02",15.0719,15.0799,15.0719,15.0799,200.0],["2019-07-03",15.0001,15.0001,15.0001,15.0001,1700.0],["2019-07-05",15.0001,15.0001,15.0001,15.0001,100.0],["2019-07-08",15.0799,15.0799,15.0799,15.0799,200.0],["2019-07-09",15.0799,15.0799,15.0799,15.0799,1000.0],["2019-07-10",15.04,15.04,15.0001,15.0001,800.0],["2019-07-11",15.0001,15.0001,15.0001,15.0001,3600.0],["2019-07-12",15.0799,15.0799,15.0001,15.0001,1300.0],["2019-07-15",15.0001,15.0001,15.0001,15.0001,300.0],["2019-07-16",15.0001,15.0001,15.0001,15.0001,0.0],["2019-07-17",15.0799,15.0799,15.0799,15.0799,1400.0],["2019-07-18",15.0799,15.0799,15.0799,15.0799,100.0],["2019-07-19",15.0799,15.0799,15.0799,15.0799,500.0],["2019-07-22",15.0799,15.0799,15.0799,15.0799,1500.0],["2019-07-23",15.0799,15.1597,15.0799,15.1597,9700.0],["2019-07-24",15.1597,15.3592,15.1597,15.3592,2600.0],["2019-07-25",15.3592,15.3592,15.3592,15.3592,0.0],["2019-07-26",15.1996,15.3592,15.1996,15.3592,10500.0],["2019-07-29",15.5586,15.7581,15.5586,15.6384,27600.0],["2019-07-30",15.6783,15.6783,15.6384,15.6703,4200.0],["2019-07-31",15.6783,15.6783,15.6384,15.6703,100.0],["2019-08-01",15.6384,15.7182,15.6384,15.7182,21500.0],["2019-08-02",15.7182,15.7182,15.7182,15.7182,25000.0],["2019-08-05",15.5586,15.5586,15.5586,15.5586,500.0],["2019-08-06",15.2554,15.2794,15.2395,15.2794,400.0],["2019-08-07",15.2554,15.2794,15.2395,15.2794,400.0],["2019-08-08",15.2794,15.2794,15.2794,15.2794,0.0],["2019-08-09",15.6384,15.6384,15.6384,15.6384,100.0],["2019-08-12",15.6384,15.6384,15.6384,15.6384,100.0],["2019-08-13",15.6384,15.6384,15.6384,15.6384,100.0],["2019-08-14",15.6384,15.6384,15.6384,15.6384,100.0],["2019-08-15",15.3193,15.3193,15.3193,15.3193,200.0],["2019-08-16",15.3193,15.3193,15.3193,15.3193,0.0],["2019-08-19",15.5586,16.3565,15.5586,16.0374,64600.0],["2019-08-20",16.2767,16.2767,16.2289,16.2289,1200.0],["2019-08-21",16.1969,16.1969,16.1571,16.1571,2300.0],["2019-08-22",15.9975,15.9975,15.9975,15.9975,1800.0],["2019-08-23",15.9177,15.9177,15.9177,15.9177,1000.0],["2019-08-26",15.8379,15.9496,15.6783,15.6783,3000.0],["2019-08-27",15.798,15.798,15.5746,15.5746,5100.0],["2019-08-28",15.7182,15.7182,15.7182,15.7182,900.0],["2019-08-29",15.798,15.798,15.798,15.798,900.0],["2019-08-30",15.7262,15.7262,15.7262,15.7262,600.0],["2019-09-03",15.8379,16.7395,15.8379,16.4602,14700.0],["2019-09-04",16.7395,17.1544,16.7395,17.1544,7500.0],["2019-09-05",17.2342,17.4656,17.1624,17.4656,3100.0],["2019-09-06",17.4656,17.7528,17.4656,17.4736,4000.0],["2019-09-09",17.1943,17.7528,17.1943,17.7049,11100.0],["2019-09-10",17.7528,17.7528,17.7448,17.7528,1400.0],["2019-09-11",17.7528,18.0321,17.7528,17.9523,3500.0],["2019-09-12",19.1491,19.1491,17.9523,17.9523,700.0],["2019-09-13",17.5613,17.9124,17.0188,17.5533,531200.0],["2019-09-16",17.8565,17.8565,17.3938,17.8326,21800.0],["2019-09-17",17.4416,17.4496,17.2342,17.4496,13600.0],["2019-09-18",17.4576,17.6172,17.3379,17.5374,17100.0],["2019-09-19",17.6498,17.6498,17.425,17.5534,21600.0],["2019-09-20",17.5053,17.6097,17.5053,17.5936,13400.0],["2019-09-23",17.5695,17.5695,17.449,17.4651,5900.0],["2019-09-24",17.441,17.5053,17.425,17.4651,5000.0],["2019-09-25",17.6659,17.6659,17.425,17.4972,8300.0],["2019-09-26",17.4731,17.5454,17.4731,17.5454,15700.0],["2019-09-27",17.5053,17.5454,17.4892,17.5053,21600.0],["2019-09-30",17.4651,17.5454,17.4651,17.5053,1500.0],["2019-10-01",17.441,17.5775,17.441,17.4651,7400.0],["2019-10-02",17.4651,17.4812,17.425,17.441,17900.0],["2019-10-03",17.425,17.449,17.425,17.425,7100.0],["2019-10-04",17.4169,17.4972,17.4169,17.4812,25900.0],["2019-10-07",17.4972,17.4972,17.2965,17.4812,1300.0],["2019-10-08",17.425,17.425,17.0636,17.0636,2200.0],["2019-10-09",17.1841,17.1841,16.9913,17.0797,700.0],["2019-10-10",17.1038,17.1038,17.0636,17.0636,6500.0],["2019-10-11",17.0716,17.3768,17.0716,17.3687,900.0],["2019-10-14",17.2563,17.2644,17.0636,17.2483,5100.0],["2019-10-15",17.2162,17.2242,17.0636,17.1439,6700.0],["2019-10-16",17.2162,17.2162,17.0716,17.2082,2700.0],["2019-10-17",17.0877,17.0877,17.0636,17.0797,3800.0],["2019-10-18",17.0636,17.2563,17.0636,17.2162,2100.0],["2019-10-21",17.176,17.176,17.1198,17.1198,800.0],["2019-10-22",17.0636,17.2563,17.0636,17.1038,1000.0],["2019-10-23",17.1038,17.2403,17.0636,17.2403,1400.0],["2019-10-24",17.4892,17.4892,17.1198,17.2403,2700.0],["2019-10-25",17.1841,17.2804,17.1198,17.2804,20600.0],["2019-10-28",17.1038,17.1038,16.9913,17.0636,36400.0],["2019-10-29",17.168,17.4009,17.1439,17.2884,8900.0],["2019-10-30",17.1279,17.449,17.1279,17.425,43300.0],["2019-10-31",17.4089,17.4651,17.4009,17.425,6200.0],["2019-11-01",17.4571,17.4651,17.4169,17.4571,12700.0],["2019-11-04",17.16,17.4491,17.16,17.2965,6800.0],["2019-11-05",17.2965,17.2965,17.2965,17.2965,0.0],["2019-11-06",17.425,17.425,17.425,17.425,1200.0],["2019-11-07",17.2563,17.3768,17.1519,17.2884,2100.0],["2019-11-08",17.2884,17.3045,17.2884,17.3045,700.0],["2019-11-11",17.2885,17.3447,17.2644,17.3447,6000.0],["2019-11-12",17.2644,17.3447,17.2644,17.3447,1500.0],["2019-11-13",17.2644,17.4089,17.2644,17.3848,4100.0],["2019-11-14",17.2644,17.3607,17.2644,17.3527,4500.0],["2019-11-15",17.3607,17.449,17.2644,17.449,15200.0],["2019-11-18",17.4892,17.4892,17.2724,17.4571,1600.0],["2019-11-19",17.4651,17.4651,17.2804,17.2965,1800.0],["2019-11-20",17.2965,17.4972,17.2965,17.3527,9200.0],["2019-11-21",17.2885,17.2965,17.1118,17.1118,13400.0],["2019-11-22",17.1439,17.3768,17.1439,17.3687,24100.0],["2019-11-25",17.4972,17.5775,17.3687,17.5615,18300.0],["2019-11-26",17.6498,17.6659,17.3045,17.6659,20000.0],["2019-11-27",17.3848,17.6578,17.3848,17.6578,2000.0],["2019-11-29",17.5213,17.5213,17.441,17.441,1200.0],["2019-12-02",17.6659,17.6659,17.3447,17.6659,22600.0],["2019-12-03",17.6498,17.6659,17.4169,17.6659,17700.0],["2019-12-04",17.6659,17.9469,17.5053,17.8666,30700.0],["2019-12-05",17.6578,17.971,17.6578,17.971,20300.0],["2019-12-06",17.963,18.0513,17.6739,18.0272,17200.0],["2019-12-09",17.8505,18.1717,17.8505,18.1155,45600.0],["2019-12-10",18.0031,18.2119,17.7462,18.1878,29800.0],["2019-12-11",18.0192,18.252,18.0031,18.0031,20300.0],["2019-12-12",18.0112,18.2119,18.0031,18.1878,25000.0],["2019-12-13",18.3243,18.4287,18.0834,18.3323,60800.0],["2019-12-16",18.4287,18.6857,18.2681,18.3645,106700.0],["2019-12-17",18.6616,18.8302,18.3002,18.6937,105500.0],["2019-12-18",18.6696,18.9346,18.6535,18.9346,91800.0],["2019-12-19",18.7891,18.7891,18.482,18.6841,67700.0],["2019-12-20",18.6437,18.9103,18.3851,18.6437,503800.0],["2019-12-23",18.4982,18.7406,18.474,18.482,16000.0],["2019-12-24",18.6033,18.6033,18.5871,18.5871,1700.0],["2019-12-26",18.5467,18.5871,18.474,18.5305,7300.0],["2019-12-27",18.6194,18.6275,18.3285,18.4093,31000.0],["2019-12-30",18.4416,18.5871,17.6335,18.5871,32900.0],["2019-12-31",18.5628,18.5871,17.9244,18.4659,35700.0],["2020-01-02",18.5871,18.5871,17.4961,18.183,53200.0],["2020-01-03",18.0376,18.579,17.6012,18.4174,47300.0],["2020-01-06",18.3285,18.5709,18.3285,18.4174,23100.0],["2020-01-07",18.1911,18.2638,17.8598,18.086,18000.0],["2020-01-08",18.0537,18.0537,17.6981,17.9972,14200.0],["2020-01-09",17.981,18.1022,17.6577,17.7547,36300.0],["2020-01-10",17.7547,17.779,17.3749,17.5446,27400.0],["2020-01-13",17.6981,17.7628,17.2537,17.383,83800.0],["2020-01-14",17.3264,17.779,17.3264,17.5204,88100.0],["2020-01-15",17.4961,17.7224,17.3102,17.3426,16500.0],["2020-01-16",17.2537,17.5608,17.2294,17.3749,45100.0],["2020-01-17",17.5123,17.7305,17.5123,17.5446,7500.0],["2020-01-21",17.3749,17.488,17.3426,17.3749,10500.0],["2020-01-22",17.3022,17.383,17.2617,17.2941,23000.0],["2020-01-23",17.286,17.286,17.1809,17.2456,9400.0],["2020-01-24",17.2456,17.2456,17.2133,17.2133,1300.0],["2020-01-27",17.1324,17.6012,17.0597,17.4234,22800.0],["2020-01-28",17.4315,17.4476,17.2213,17.3668,4600.0],["2020-01-29",17.5446,17.6739,17.4234,17.4234,59600.0],["2020-01-30",17.3587,17.3749,17.1325,17.2779,195700.0],["2020-01-31",17.1971,17.1971,17.0112,17.0516,10800.0],["2020-02-03",17.0516,17.0516,16.9708,17.0031,43100.0],["2020-02-04",17.0032,17.189,16.7769,16.9304,144100.0],["2020-02-05",16.9466,17.7547,16.8415,17.488,78200.0],["2020-02-06",17.5204,17.6981,17.3991,17.4153,16800.0],["2020-02-07",17.3749,17.682,17.3749,17.4557,6000.0],["2020-02-10",17.4719,17.7547,17.2537,17.7466,16600.0],["2020-02-11",17.7628,17.7709,17.4961,17.5769,5800.0],["2020-02-12",17.6254,17.6254,17.3587,17.6012,13200.0],["2020-02-13",17.5608,17.5608,16.8819,17.5204,10900.0],["2020-02-14",17.3749,17.6416,17.1729,17.5608,12900.0],["2020-02-18",17.5608,17.5608,17.4557,17.5284,2000.0],["2020-02-19",17.5688,17.6658,17.3022,17.5688,7600.0],["2020-02-20",17.3264,17.6416,17.2375,17.4961,5200.0],["2020-02-21",17.5688,17.5769,17.0355,17.5365,10400.0],["2020-02-24",17.2537,17.4799,16.8577,17.3264,10300.0],["2020-02-25",17.1971,17.5284,17.0112,17.0355,5500.0],["2020-02-26",17.1567,17.1567,16.9062,17.0193,1800.0],["2020-02-27",16.89,17.0597,16.591,16.7365,14200.0],["2020-02-28",16.5183,16.688,16.2031,16.5344,19100.0],["2020-03-02",16.5748,16.9708,16.1869,16.8981,11200.0],["2020-03-03",16.8738,16.9304,15.4354,15.8394,43000.0],["2020-03-04",15.993,15.993,15.7586,15.799,16600.0],["2020-03-05",15.7263,15.7263,15.1525,15.4596,21100.0],["2020-03-06",15.2737,15.6051,14.7565,14.9909,23000.0],["2020-03-09",14.7565,14.7565,13.3908,13.8191,32200.0],["2020-03-10",13.8918,14.4656,13.2211,13.4474,157600.0],["2020-03-11",13.4554,14.1989,13.4554,13.908,12000.0],["2020-03-12",13.5363,13.714,13.019,13.4716,40800.0],["2020-03-13",14.0939,14.1828,13.2938,13.5282,22100.0],["2020-03-16",12.9302,13.2534,12.3241,12.5584,26700.0],["2020-03-17",12.7443,14.2878,12.1624,14.2878,25000.0],["2020-03-18",13.6656,13.8191,12.5665,13.3504,22700.0],["2020-03-19",13.3178,13.3178,12.8855,13.1139,14600.0],["2020-03-20",12.9018,13.1628,12.2739,12.8855,34500.0],["2020-03-23",12.9263,13.4401,12.3146,13.4401,17700.0],["2020-03-24",13.1628,13.1628,12.437,12.6409,25000.0],["2020-03-25",12.6327,13.1547,12.4044,12.8366,44800.0],["2020-03-26",12.6653,13.1302,12.543,13.0486,34300.0],["2020-03-27",12.7713,13.0486,12.5022,12.5022,14500.0],["2020-03-30",12.5838,13.5706,12.4451,13.4972,23300.0],["2020-03-31",13.4564,14.5982,13.3014,13.4727,71000.0],["2020-04-01",12.8611,14.0191,12.437,12.4451,18900.0],["2020-04-02",12.3554,14.0681,12.3554,13.8479,28700.0],["2020-04-03",13.856,13.8642,12.7714,12.8203,34400.0],["2020-04-06",13.3748,14.2556,13.3014,13.8642,34900.0],["2020-04-07",14.0028,14.0681,13.3096,13.8642,35400.0],["2020-04-08",14.1822,14.1822,13.2688,13.9376,22400.0],["2020-04-09",14.435,14.5166,13.6929,14.1985,19700.0],["2020-04-13",14.0436,14.1659,13.3015,14.1415,5800.0],["2020-04-14",14.2312,14.2719,13.4646,13.9049,12500.0],["2020-04-15",13.0242,13.595,12.8611,13.1139,10000.0],["2020-04-16",13.3015,13.3341,12.4451,12.6409,21600.0],["2020-04-17",12.7958,13.2362,12.7958,12.9671,11000.0],["2020-04-20",12.6409,13.0079,12.5675,12.8529,12900.0],["2020-04-21",12.6898,13.2933,12.5919,13.1302,6000.0],["2020-04-22",12.6409,13.2525,12.6409,13.1954,7300.0],["2020-04-23",13.171,13.4401,13.1383,13.3014,13000.0],["2020-04-24",13.7337,13.7337,13.0486,13.3422,38800.0],["2020-04-27",13.5135,13.6195,13.1057,13.2117,7000.0],["2020-04-28",13.5787,13.7255,13.4646,13.6684,7600.0],["2020-04-29",13.8479,14.5818,13.8479,14.1251,8100.0],["2020-04-30",13.9539,14.3209,13.8642,13.8642,10400.0],["2020-05-01",13.7663,13.9131,13.277,13.6114,16600.0],["2020-05-04",13.7663,14.1415,13.2199,13.9783,25900.0],["2020-05-05",14.1904,14.2149,13.5135,13.8805,16600.0],["2020-05-06",13.7826,13.9865,13.3585,13.6603,8500.0],["2020-05-07",13.6358,13.8642,13.5461,13.7989,10000.0],["2020-05-08",14.1007,14.4677,13.7011,14.1659,14000.0],["2020-05-11",14.2393,14.2393,13.9213,14.0762,16600.0],["2020-05-12",14.0844,14.2556,13.4564,13.4564,23700.0],["2020-05-13",13.7011,13.8152,13.2933,13.4564,21300.0],["2020-05-14",13.0649,13.7011,12.9915,13.5461,17600.0],["2020-05-15",13.5053,14.4351,12.8284,14.2883,35900.0],["2020-05-18",14.5818,15.0793,13.9457,14.484,27800.0],["2020-05-19",13.9213,14.6797,13.9213,14.3209,14100.0],["2020-05-20",14.4106,14.7613,14.4106,14.5411,24900.0],["2020-05-21",14.5411,14.7205,14.2638,14.5248,26400.0],["2020-05-22",14.5248,14.6145,14.5166,14.5737,16500.0],["2020-05-26",14.745,14.8102,14.4921,14.6797,31000.0],["2020-05-27",14.7042,15.0793,14.4921,15.0141,21400.0],["2020-05-28",14.9815,15.2914,14.9815,15.1364,15200.0],["2020-05-29",14.8265,14.9896,14.6389,14.7857,17300.0],["2020-06-01",14.9488,15.3974,14.435,14.9407,31200.0],["2020-06-02",14.8673,15.3811,14.8673,15.1772,11000.0],["2020-06-03",15.4545,15.7807,15.3321,15.4953,17600.0],["2020-06-04",15.2098,16.3842,15.2098,16.3842,45600.0],["2020-06-05",16.5147,17.4525,16.0987,17.3465,25300.0],["2020-06-08",17.7135,17.7135,17.1263,17.5015,77600.0],["2020-06-09",17.3628,17.7054,17.1508,17.3465,60100.0],["2020-06-10",16.6696,17.4444,16.6696,17.3302,59000.0],["2020-06-11",15.8052,17.11,15.1119,16.482,50200.0],["2020-06-12",16.8929,17.3776,16.6135,16.6217,39300.0],["2020-06-15",16.3342,16.6299,15.4714,16.5724,66400.0],["2020-06-16",16.8847,17.049,16.8436,16.8847,32500.0],["2020-06-17",16.2356,16.8354,15.9562,16.4163,58800.0],["2020-06-18",16.4081,16.7943,16.3342,16.5396,67900.0],["2020-06-19",16.6382,16.6382,16.3095,16.441,58200.0],["2020-06-22",16.556,16.6299,16.0548,16.4903,65400.0],["2020-06-23",16.6382,16.6382,16.367,16.6053,85700.0],["2020-06-24",16.5314,16.6217,16.0055,16.1616,50200.0],["2020-06-25",16.2191,16.6299,15.7837,16.3917,121000.0],["2020-06-26",16.2438,16.2438,14.8141,15.5207,1362100.0],["2020-06-29",15.759,15.9316,15.6275,15.8987,38800.0],["2020-06-30",15.9069,16.2602,15.9069,16.2356,55300.0],["2020-07-01",16.2931,16.3095,15.9809,16.0302,46400.0],["2020-07-02",16.1534,16.2109,15.9562,16.0137,29100.0],["2020-07-06",16.2438,16.3588,15.6111,16.0959,23400.0],["2020-07-07",15.8905,16.252,15.6933,16.0794,49100.0],["2020-07-08",15.9809,16.0877,15.2003,15.3153,48700.0],["2020-07-09",15.3153,15.6604,14.9867,15.4797,69400.0],["2020-07-10",15.3893,15.8576,15.266,15.6768,29400.0],["2020-07-13",15.6851,15.8905,15.529,15.7754,31300.0],["2020-07-14",15.8247,15.8576,15.57,15.7015,15100.0],["2020-07-15",15.9644,16.178,15.9069,16.0219,50000.0],["2020-07-16",16.0877,16.0877,15.8576,15.9726,15300.0],["2020-07-17",15.8494,16.0877,15.8494,16.0055,18400.0],["2020-07-20",15.9233,16.0384,15.7672,15.8823,20800.0],["2020-07-21",15.8987,16.1534,15.6276,16.0137,46000.0],["2020-07-22",15.9151,16.0301,15.8247,15.9726,18500.0],["2020-07-23",15.9726,16.178,15.9644,16.178,19800.0],["2020-07-24",16.178,16.3752,16.1616,16.2602,18300.0],["2020-07-27",16.1863,16.1863,15.7837,15.9069,8800.0],["2020-07-28",15.8083,16.3835,15.6276,16.3835,17100.0],["2020-07-29",16.4327,16.4327,15.948,16.4163,23400.0],["2020-07-30",16.0712,16.3259,15.9069,16.3013,17900.0],["2020-07-31",16.1698,16.2191,15.5947,15.9233,28500.0],["2020-08-03",15.8905,16.1698,15.5125,16.0302,28300.0],["2020-08-04",15.9562,16.0219,15.6193,16.0219,17600.0],["2020-08-05",16.0219,16.0219,15.7426,16.0219,28400.0],["2020-08-06",16.0137,16.0219,15.6604,16.0137,16400.0],["2020-08-07",16.0219,16.8025,15.8165,16.6217,72300.0],["2020-08-10",16.6299,17.4023,16.6299,17.1229,56900.0],["2020-08-11",17.2462,17.5995,17.238,17.4845,42800.0],["2020-08-12",17.7227,17.9774,17.3037,17.583,30900.0],["2020-08-13",17.4105,17.6488,17.3776,17.6241,12700.0],["2020-08-14",17.5337,17.6406,17.3941,17.6406,20800.0],["2020-08-17",17.5831,17.6241,17.468,17.6241,11900.0],["2020-08-18",17.8049,17.8049,17.3448,17.5502,14100.0],["2020-08-19",17.4844,17.8706,17.4844,17.5255,22100.0],["2020-08-20",17.4187,17.4187,16.6628,17.1804,12700.0],["2020-08-21",17.0654,17.2462,16.3342,17.049,28500.0],["2020-08-24",17.2051,17.2051,16.6464,16.86,15700.0],["2020-08-25",16.9257,17.1558,16.5149,17.1311,19300.0],["2020-08-26",17.1558,17.1558,16.86,16.86,16900.0],["2020-08-27",15.6851,17.1722,15.6851,17.1311,22000.0],["2020-08-28",17.1722,17.1722,16.7039,17.1311,17900.0],["2020-08-31",17.0818,17.0901,16.556,16.9175,16700.0],["2020-09-01",16.8764,17.049,16.6875,17.049,19800.0],["2020-09-02",16.934,17.049,16.7532,17.049,29200.0],["2020-09-03",17.1065,17.2544,16.9504,17.2544,22100.0],["2020-09-04",17.2544,17.657,17.1229,17.3366,29200.0],["2020-09-08",17.3366,17.9528,17.3119,17.6241,77500.0],["2020-09-09",17.7802,18.0596,17.7145,18.0514,52700.0],["2020-09-10",18.076,18.4458,17.8953,18.1664,42900.0],["2020-09-11",17.8788,18.1828,17.8788,18.0267,50100.0],["2020-09-14",18.1582,18.4047,17.8871,18.38,61200.0],["2020-09-15",18.4047,18.5608,18.2732,18.4211,37400.0],["2020-09-16",18.4786,18.8155,18.2979,18.7169,59500.0],["2020-09-17",18.5267,18.5763,17.1703,18.3282,29300.0],["2020-09-18",18.6425,19.1304,17.8733,18.2951,352300.0],["2020-09-21",18.0718,18.9733,15.5905,15.6319,46600.0],["2020-09-22",15.789,16.5417,15.789,15.8552,18800.0],["2020-09-23",15.8469,15.9958,14.7883,14.8379,46500.0],["2020-09-24",14.9868,15.3341,14.9868,15.0943,17600.0],["2020-09-25",15.0943,15.6732,14.995,15.483,35700.0],["2020-09-28",15.5823,16.2026,15.4086,15.9296,21900.0],["2020-09-29",16.2191,16.2191,15.0943,15.8552,12600.0],["2020-09-30",15.8552,16.6161,15.6402,16.2108,38500.0],["2020-10-01",16.2853,16.4672,15.9296,16.3597,40300.0],["2020-10-02",16.1364,17.1868,16.1364,17.0627,12800.0],["2020-10-05",17.2447,17.7327,17.1206,17.468,22400.0],["2020-10-06",17.5259,17.5838,16.7484,16.8477,40600.0],["2020-10-07",17.0958,18.1876,17.0214,17.7492,26800.0],["2020-10-08",17.9064,18.5267,17.071,18.3695,21100.0],["2020-10-09",18.2537,18.568,18.0387,18.3199,13200.0],["2020-10-12",18.4357,18.5598,17.9477,18.4853,9600.0],["2020-10-13",18.2207,18.2207,17.5673,17.9312,10300.0],["2020-10-14",16.3597,18.0966,16.3597,17.5921,7900.0],["2020-10-15",17.6003,18.1958,16.8063,18.1958,9700.0],["2020-10-16",17.9973,18.3116,17.9973,18.0304,25900.0],["2020-10-19",18.1958,18.1958,17.8319,17.8485,6000.0],["2020-10-20",18.0222,18.6259,18.0222,18.4853,23900.0],["2020-10-21",18.568,18.6507,18.2868,18.568,33400.0],["2020-10-22",18.568,18.8162,18.2372,18.6673,20800.0],["2020-10-23",18.8162,18.8162,18.1214,18.4936,18800.0],["2020-10-26",18.1958,18.5184,18.1876,18.4026,11100.0],["2020-10-27",18.2703,18.4771,17.3522,18.171,14700.0],["2020-10-28",18.0883,18.1628,17.2778,18.0222,16100.0],["2020-10-29",17.9477,18.5267,17.4349,18.2289,20700.0],["2020-10-30",18.2703,18.4192,17.7906,17.7906,17900.0],["2020-11-02",18.1214,18.4605,17.7492,18.1876,18300.0],["2020-11-03",18.4853,18.8162,18.3034,18.8079,28800.0],["2020-11-04",18.4026,18.8162,18.2372,18.8162,9800.0],["2020-11-05",18.5267,19.0229,18.5267,18.9485,27000.0],["2020-11-06",18.568,18.7169,18.0387,18.0387,20700.0],["2020-11-09",18.9733,19.759,17.9808,19.0808,66900.0],["2020-11-10",19.3868,20.0981,19.2793,20.0733,76700.0],["2020-11-11",20.0981,20.1809,19.7673,20.1809,21900.0],["2020-11-12",19.9244,20.0568,19.3786,19.7425,22700.0],["2020-11-13",20.0402,20.338,19.9906,20.1064,16200.0],["2020-11-16",20.5861,20.9666,20.5778,20.8012,37100.0],["2020-11-17",20.8012,20.8012,19.9327,20.5365,23400.0],["2020-11-18",20.553,20.7929,20.3215,20.3215,18400.0],["2020-11-19",20.2387,20.553,19.8417,20.4207,9000.0],["2020-11-20",20.1643,20.6606,20.0816,20.5199,22300.0],["2020-11-23",20.1891,20.3215,19.5523,19.6598,19200.0],["2020-11-24",19.8417,20.8342,19.8417,20.7929,42000.0],["2020-11-25",20.8012,20.8012,20.5034,20.735,14400.0],["2020-11-27",20.5944,20.7598,20.2718,20.735,7400.0],["2020-11-30",20.553,20.553,19.8583,19.8748,15800.0],["2020-12-01",20.0981,20.6275,20.0981,20.3793,18500.0],["2020-12-02",20.3793,20.6854,19.8417,20.6854,16000.0],["2020-12-03",20.7515,20.7515,20.4124,20.5282,7500.0],["2020-12-04",20.6771,20.6771,20.2801,20.6606,17800.0],["2020-12-07",20.2884,21.0245,20.2884,20.8177,35000.0],["2020-12-08",20.6606,20.9666,20.52,20.9666,27500.0],["2020-12-09",20.9997,21.2891,20.5282,21.0327,44100.0],["2020-12-10",21.1072,21.2974,20.7515,21.2974,19400.0],["2020-12-11",21.1816,21.4546,21.1733,21.3636,12500.0],["2020-12-14",21.4628,21.7275,21.1072,21.3057,49700.0],["2020-12-15",21.3718,22.0831,21.3718,21.9177,57300.0],["2020-12-16",22.1245,22.2899,21.9756,22.0418,33000.0],["2020-12-17",21.9919,23.0316,21.7507,23.0316,45000.0],["2020-12-18",23.0815,24.0713,22.9484,23.9133,187100.0],["2020-12-21",23.7635,23.855,23.2978,23.5306,31700.0],["2020-12-22",23.2978,23.6637,22.9484,23.0066,17700.0],["2020-12-23",23.0066,23.4558,22.7072,23.0066,34400.0],["2020-12-24",23.0233,23.0316,22.4909,22.5408,6500.0],["2020-12-28",22.9484,23.0399,22.6656,22.8902,24900.0],["2020-12-29",23.0732,23.0732,22.649,22.7821,17000.0],["2020-12-30",22.7821,23.2728,22.7821,23.2395,27600.0],["2020-12-31",23.2811,23.6388,22.7654,22.7654,27700.0],["2021-01-04",22.807,22.8486,21.734,22.0751,33200.0],["2021-01-05",21.9836,22.8486,21.917,22.5741,25300.0],["2021-01-06",23.0565,24.3042,23.0565,23.8301,48400.0],["2021-01-07",23.8633,24.3874,23.8633,24.2875,27100.0],["2021-01-08",24.1711,24.5038,23.9216,24.5038,24900.0],["2021-01-11",24.3291,24.7284,24.3291,24.7284,13800.0],["2021-01-12",24.7284,25.6184,24.7284,25.3938,32600.0],["2021-01-13",25.3689,25.3689,24.0962,24.4373,16600.0],["2021-01-14",24.587,24.9363,24.5038,24.8116,16600.0],["2021-01-15",24.3707,24.9696,24.1046,24.1295,12600.0],["2021-01-19",24.4539,24.4539,23.7136,23.8467,21800.0],["2021-01-20",23.7885,24.0879,22.7488,23.1564,24500.0],["2021-01-21",23.2146,23.2562,22.5492,23.0316,22600.0],["2021-01-22",22.7238,23.697,22.6822,23.6887,47400.0],["2021-01-25",23.672,23.7053,22.7238,23.2146,19800.0],["2021-01-26",23.2146,23.3809,22.832,22.8819,19700.0],["2021-01-27",22.6822,22.6822,20.4448,21.1767,41200.0],["2021-01-28",21.8006,21.8006,21.1019,21.5677,22400.0],["2021-01-29",21.3265,21.3265,20.0123,20.0123,32500.0],["2021-02-01",20.5197,22.0168,20.5197,21.4679,28900.0],["2021-02-02",21.5427,22.125,21.5427,22.125,18900.0],["2021-02-03",21.9669,22.1416,21.3681,21.8089,20200.0],["2021-02-04",21.8588,22.6989,21.8588,22.2497,22900.0],["2021-02-05",22.3163,22.3163,22.0501,22.2497,14900.0],["2021-02-08",22.1333,23.148,22.1333,23.148,20400.0],["2021-02-09",22.7904,22.7904,22.4743,22.6906,17700.0],["2021-02-10",22.624,22.7904,22.4577,22.4577,16200.0],["2021-02-11",22.4577,22.6656,22.4577,22.649,24600.0],["2021-02-12",22.4743,22.965,22.125,22.6822,24300.0],["2021-02-16",23.2478,23.2478,22.8735,23.1148,14800.0],["2021-02-17",22.8735,23.3726,22.8735,23.331,21000.0],["2021-02-18",23.0482,23.6388,23.0316,23.1148,19000.0],["2021-02-19",23.148,23.4724,22.9817,23.4724,15000.0],["2021-02-22",23.1647,23.9548,23.1647,23.5972,10200.0],["2021-02-23",23.514,24.9446,23.514,24.0463,19800.0],["2021-02-24",24.1711,24.953,23.9881,24.038,28900.0],["2021-02-25",24.2709,24.4789,22.9734,23.3144,20500.0],["2021-02-26",23.2063,23.9548,22.8819,22.8819,27900.0],["2021-03-01",23.672,24.3707,23.4641,24.3624,23200.0],["2021-03-02",24.2709,24.5371,24.038,24.2626,18700.0],["2021-03-03",24.246,24.7866,24.1212,24.1711,33700.0],["2021-03-04",24.246,24.8698,23.7719,24.1212,32300.0],["2021-03-05",24.4206,25.3605,24.4206,25.2108,32200.0],["2021-03-08",25.3688,26.4917,25.3522,26.1923,72200.0],["2021-03-09",26.2006,26.7995,26.1091,26.5999,34500.0],["2021-03-10",26.7329,27.4898,26.184,27.2819,45200.0],["2021-03-11",27.2819,27.6479,26.7995,27.5481,41300.0],["2021-03-12",27.5065,28.1885,27.5065,27.7893,34700.0],["2021-03-15",27.6312,27.6312,26.367,26.7995,33100.0],["2021-03-16",27.0324,27.5897,24.8032,27.1239,33700.0],["2021-03-17",27.0324,27.5481,26.3836,27.1987,71800.0],["2021-03-18",27.1987,27.909,27.1486,27.7001,74700.0],["2021-03-19",27.4327,28.9953,27.0734,28.6192,363700.0],["2021-03-22",28.3686,28.3686,26.4216,26.6974,77200.0],["2021-03-23",26.3548,26.455,25.4106,25.8284,79000.0],["2021-03-24",25.9788,26.9982,25.7866,25.7866,49000.0],["2021-03-25",25.8868,26.313,25.1599,26.2461,18600.0],["2021-03-26",26.6222,26.7057,25.9871,26.3214,20400.0],["2021-03-29",26.2044,26.2462,25.4189,25.6027,35300.0],["2021-03-30",25.7699,26.1125,25.7699,26.0707,14500.0],["2021-03-31",25.469,26.0122,24.6669,24.8841,55200.0],["2021-04-01",24.5332,26.1125,24.5332,25.82,15200.0],["2021-04-05",25.9036,26.0874,25.469,25.9036,26600.0],["2021-04-06",25.9036,26.3214,25.82,26.0205,15100.0],["2021-04-07",26.1125,26.1125,24.8674,25.0847,15700.0],["2021-04-08",25.2434,25.7782,24.9844,25.6863,9200.0],["2021-04-09",25.8116,26.2378,25.561,26.1626,18700.0],["2021-04-12",26.2294,26.2294,25.7197,25.7615,5400.0],["2021-04-13",25.8785,25.8785,25.0847,25.0847,15300.0],["2021-04-14",25.2518,25.8451,25.2518,25.5526,8800.0],["2021-04-15",25.6027,25.6278,25.1264,25.5442,8100.0],["2021-04-16",25.8534,25.9036,25.5442,25.7949,12300.0],["2021-04-19",25.6111,25.8283,25.0262,25.6696,14500.0],["2021-04-20",25.4607,25.4607,24.3661,24.6502,22700.0],["2021-04-21",24.6919,25.5693,24.6919,25.1682,8900.0],["2021-04-22",25.3186,25.5442,24.9008,25.0429,20100.0],["2021-04-23",25.8868,25.8868,25.2267,25.6111,15500.0],["2021-04-26",25.5275,25.8952,25.3353,25.4607,10900.0],["2021-04-27",25.3855,25.4022,24.3828,24.8089,18400.0],["2021-04-28",24.5666,24.5666,23.4803,24.4329,18200.0],["2021-04-29",24.4747,24.4747,23.0207,24.4245,21400.0],["2021-04-30",24.1822,24.2324,23.7059,24.0235,27000.0],["2021-05-03",24.2324,24.8841,23.8814,24.8006,28800.0],["2021-05-04",24.082,24.6502,23.9232,24.2825,13600.0],["2021-05-05",24.107,24.8173,23.8563,24.1572,13000.0],["2021-05-06",24.3828,24.5749,24.0318,24.4329,8900.0],["2021-05-07",24.7086,24.7086,24.3577,24.6836,8000.0],["2021-05-10",24.6836,24.7337,23.8146,23.8313,15500.0],["2021-05-11",23.8146,24.4078,23.5555,24.0819,12500.0],["2021-05-12",24.1321,25.8785,23.9399,25.6612,81300.0],["2021-05-13",25.9036,26.3798,25.703,26.3798,40500.0],["2021-05-14",26.6556,26.9815,26.3046,26.806,25600.0],["2021-05-17",26.6472,26.9815,26.6472,26.8478,10900.0],["2021-05-18",27.0065,27.1987,26.1542,26.1542,28000.0],["2021-05-19",25.8785,26.6138,23.614,26.0874,36200.0],["2021-05-20",25.3604,27.4912,25.3604,27.2739,28100.0],["2021-05-21",27.5664,27.5664,26.1125,26.7559,16300.0],["2021-05-24",27.4494,27.4494,26.7141,26.8896,18300.0],["2021-05-25",26.3715,27.2405,26.3214,26.3214,22300.0],["2021-05-26",26.7809,27.5664,26.5219,27.5664,35800.0],["2021-05-27",27.5748,27.5748,27.0817,27.4912,55400.0],["2021-05-28",27.5163,27.5664,27.416,27.533,9000.0],["2021-06-01",27.5748,28.285,26.923,28.1764,30100.0],["2021-06-02",28.3184,28.3184,27.4828,27.6583,11400.0],["2021-06-03",27.8672,27.8672,27.3909,27.5748,14000.0],["2021-06-04",27.4494,28.0009,27.4411,27.6583,16100.0],["2021-06-07",27.7252,27.9842,27.1904,27.8756,15300.0],["2021-06-08",27.3575,27.5998,27.3324,27.3826,13500.0],["2021-06-09",27.3742,27.3826,26.7726,26.8979,27200.0],["2021-06-10",27.0567,27.1737,26.7392,26.9063,18900.0],["2021-06-11",27.1152,27.3909,26.8979,27.3659,20800.0],["2021-06-14",27.5246,27.5246,26.4885,27.1737,11900.0],["2021-06-15",27.5748,27.8923,27.1486,27.8254,22600.0],["2021-06-16",27.5998,27.6416,26.9564,27.4076,24800.0],["2021-06-17",27.3321,27.6511,26.4,26.5343,37800.0],["2021-06-18",26.0641,27.9618,26.0305,27.9618,141900.0],["2021-06-21",27.7939,28.2137,25.1488,27.8191,37200.0],["2021-06-22",28.071,28.071,26.971,27.2901,25100.0],["2021-06-23",26.7275,27.2817,26.7275,27.0214,19400.0],["2021-06-24",26.7191,27.3321,26.6939,27.1641,24300.0],["2021-06-25",26.8702,27.903,26.8702,27.374,81600.0],["2021-06-28",27.2229,27.2229,26.1565,26.1817,11100.0],["2021-06-29",26.4336,26.4336,25.4679,25.5351,36100.0],["2021-06-30",25.5771,25.5771,24.2588,24.3595,42100.0],["2021-07-01",24.7962,25.3924,24.0405,25.0145,34400.0],["2021-07-02",25.1656,25.4343,24.8382,24.8382,7100.0],["2021-07-06",24.9725,24.9725,23.8809,23.8809,14800.0],["2021-07-07",23.9229,23.9229,23.2931,23.7214,23300.0],["2021-07-08",23.3603,23.8557,23.3603,23.8305,9900.0],["2021-07-09",24.0069,24.5359,23.6206,24.4015,9100.0],["2021-07-12",24.2168,25.0649,24.2,24.8466,8900.0],["2021-07-13",24.729,24.9809,24.1664,24.645,15100.0],["2021-07-14",25.174,25.174,23.9397,24.1664,11000.0],["2021-07-15",24.5107,24.5107,23.9313,24.2672,5700.0],["2021-07-16",24.5695,24.9137,24.2588,24.4351,13200.0],["2021-07-19",23.7046,24.3343,23.4695,23.5618,13900.0],["2021-07-20",23.6794,25.1657,23.2511,24.2504,42600.0],["2021-07-21",24.729,25.1656,24.729,24.9557,8900.0],["2021-07-22",24.7458,25.1824,23.9397,24.284,8000.0],["2021-07-23",24.3176,24.6954,24.074,24.3343,9800.0],["2021-07-26",24.2924,24.5947,24.2252,24.5275,10200.0],["2021-07-27",24.1916,24.1916,23.3183,23.5954,10700.0],["2021-07-28",23.7634,24.242,23.2511,23.8725,18300.0],["2021-07-29",24.2252,24.2252,23.5114,23.7801,8300.0],["2021-07-30",23.9313,23.9313,23.3519,23.4695,9100.0],["2021-08-02",23.7802,23.7802,23.3015,23.3435,6900.0],["2021-08-03",23.9565,23.9565,23.3771,23.6878,10600.0],["2021-08-04",23.5702,24.0824,23.2176,23.7298,22900.0],["2021-08-05",23.4359,24.2588,23.4359,24.1832,20200.0],["2021-08-06",24.2672,24.7542,23.9313,24.5023,14200.0],["2021-08-09",24.3511,24.729,24.1496,24.2084,6200.0],["2021-08-10",24.2672,25.4008,24.2672,25.2244,27800.0],["2021-08-11",25.0649,25.3,24.6786,25.1908,9600.0],["2021-08-12",25.2832,25.2832,24.4015,24.9893,12700.0],["2021-08-13",24.855,25.1069,24.6786,24.687,4500.0],["2021-08-16",24.7206,24.855,23.8557,24.2252,17200.0],["2021-08-17",24.0237,24.771,23.6794,23.6794,22900.0],["2021-08-18",24.0405,24.0405,22.7641,22.8397,15100.0],["2021-08-19",22.8313,23.2511,22.0588,23.0748,28200.0],["2021-08-20",22.7389,23.5954,21.7901,22.6969,96700.0],["2021-08-23",23.0496,24.1748,22.8985,24.1244,27800.0],["2021-08-24",23.9733,24.4939,23.6794,24.0572,12100.0],["2021-08-25",24.2168,24.3679,23.9061,23.9061,8300.0],["2021-08-26",24.2504,24.4855,23.5618,24.1412,27800.0],["2021-08-27",24.3511,25.5855,23.9481,25.4008,24200.0],["2021-08-30",25.384,25.6023,24.7374,24.9557,17900.0],["2021-08-31",24.8969,25.2328,24.7542,25.0733,10100.0],["2021-09-01",24.6031,24.9557,24.3008,24.5023,9000.0],["2021-09-02",24.5863,24.645,24.0572,24.3427,10600.0],["2021-09-03",24.1748,24.3427,23.7466,24.0153,15100.0],["2021-09-07",24.158,24.4771,23.7885,23.7969,17900.0],["2021-09-08",23.9313,24.1832,23.8389,24.0069,18100.0],["2021-09-09",24.1832,24.7794,23.755,23.755,19000.0],["2021-09-10",24.0069,24.0069,23.2092,23.3939,13600.0],["2021-09-13",23.5114,23.8305,23.1252,23.3855,16400.0],["2021-09-14",23.5954,23.5954,22.3863,22.3863,14600.0],["2021-09-15",22.6718,23.3603,22.6718,23.1672,16800.0],["2021-09-16",23.2854,23.8766,22.804,23.5135,21300.0],["2021-09-17",23.6401,24.5776,22.9729,24.5776,85100.0],["2021-09-20",23.8935,24.4678,23.2685,23.505,25300.0],["2021-09-21",23.8175,24.2736,23.3699,23.4206,5900.0],["2021-09-22",23.4374,24.1216,23.2347,23.5219,15300.0],["2021-09-23",23.8428,25.3293,23.2601,24.4087,24800.0],["2021-09-24",24.5776,25.076,24.1976,24.9999,12100.0],["2021-09-27",25.1435,26.1824,25.1435,25.5489,17600.0],["2021-09-28",25.456,25.456,24.5523,24.8986,14100.0],["2021-09-29",25.1857,25.7178,24.7888,25.5658,10900.0],["2021-09-30",25.7178,26.7651,25.1266,25.2364,13200.0],["2021-10-01",25.2533,26.4442,25.2111,25.4222,21000.0],["2021-10-04",25.5658,25.777,24.6199,24.983,12800.0],["2021-10-05",25.2787,26.5793,25.1266,25.9712,13900.0],["2021-10-06",26.0134,26.0134,25.7009,25.8952,8200.0],["2021-10-07",26.005,26.5793,25.777,26.3259,11700.0],["2021-10-08",26.4273,26.4273,25.929,25.929,3400.0],["2021-10-11",26.2246,26.2753,25.4138,25.4898,6500.0],["2021-10-12",25.2955,26.0979,25.1773,26.0979,7100.0],["2021-10-13",26.2161,26.5202,25.8107,26.5202,7100.0],["2021-10-14",26.6047,26.7905,26.0219,26.6722,12500.0],["2021-10-15",27.2719,28.1672,26.4189,26.4526,31600.0],["2021-10-18",26.6976,26.9847,26.5709,26.8918,7400.0],["2021-10-19",27.1114,27.3395,24.8395,25.2449,19800.0],["2021-10-20",25.2026,25.9374,25.2026,25.3378,12300.0],["2021-10-21",25.6418,26.1232,25.4645,25.4645,8000.0],["2021-10-22",25.38,25.8868,24.7635,25.7009,8700.0],["2021-10-25",25.9712,26.5624,25.5658,26.5624,10200.0],["2021-10-26",26.5962,27.3817,25.7009,26.5962,19600.0],["2021-10-27",26.4273,27.4915,26.3935,26.3935,14800.0],["2021-10-28",27.2803,27.4915,26.9425,27.483,4300.0],["2021-10-29",27.2719,27.2719,26.157,26.5202,13400.0],["2021-11-01",26.951,27.88,26.4189,27.4999,16200.0],["2021-11-02",27.8631,28.4881,27.7026,28.4881,15200.0],["2021-11-03",28.1503,28.9695,28.1165,28.9695,20500.0],["2021-11-04",29.0624,29.1384,28.6317,28.8935,24500.0],["2021-11-05",29.3834,31.7567,29.3496,31.1655,45500.0],["2021-11-08",31.0472,32.3563,30.1688,30.7685,61000.0],["2021-11-09",30.8023,31.5202,30.228,30.228,10400.0],["2021-11-10",30.0168,30.7432,29.7634,30.1942,18300.0],["2021-11-11",30.4053,30.4053,29.603,30.1519,8900.0],["2021-11-12",29.6874,29.6874,29.1384,29.3327,8300.0],["2021-11-15",29.4594,30.1773,28.7161,29.5692,27300.0],["2021-11-16",28.4628,29.4932,28.4628,29.3158,24200.0],["2021-11-17",28.9273,28.9273,27.9476,28.0827,17400.0],["2021-11-18",28.1672,28.2516,26.5878,27.0101,42600.0],["2021-11-19",26.6638,28.3361,25.9459,27.4408,33400.0],["2021-11-22",27.8209,28.1925,27.0945,27.5591,29500.0],["2021-11-23",27.7533,28.1672,27.0776,27.4577,25000.0],["2021-11-24",27.4915,28.0996,27.1368,27.7871,17800.0],["2021-11-26",26.7989,28.0574,25.9121,26.0135,23700.0],["2021-11-29",26.3935,26.8243,25.9543,25.9797,30700.0],["2021-11-30",25.6672,26.2753,25.3547,25.4222,69100.0],["2021-12-01",26.1232,27.3141,26.1232,26.3682,31700.0],["2021-12-02",26.63,27.4408,26.1064,26.8158,17600.0],["2021-12-03",26.2753,26.706,25.9205,25.9205,12500.0],["2021-12-06",26.1739,27.2634,26.0303,26.4864,22700.0],["2021-12-07",26.9425,27.4239,26.0726,26.5455,22500.0],["2021-12-08",26.6216,26.6976,26.3175,26.5624,7900.0],["2021-12-09",26.2077,26.2668,25.3209,25.3378,39600.0],["2021-12-10",25.3378,25.456,24.7466,25.1435,31900.0],["2021-12-13",25.0928,25.0928,24.3749,24.5185,44200.0],["2021-12-14",24.2229,24.4932,23.2685,23.6232,96200.0],["2021-12-15",23.9104,24.7212,23.429,23.4881,100200.0],["2021-12-16",23.9357,24.1638,23.0743,23.6486,192100.0],["2021-12-17",23.6148,24.2314,23.2263,23.6232,157500.0],["2021-12-20",23.5557,24.5354,23.0151,24.4932,59100.0],["2021-12-21",24.6199,24.6368,24.1216,24.3327,25100.0],["2021-12-22",24.2902,24.8423,23.9675,24.5026,19500.0],["2021-12-23",24.5111,25.2245,24.5111,25.0716,38300.0],["2021-12-27",24.7828,25.233,24.7828,25.0461,10100.0],["2021-12-28",25.199,25.199,24.9952,25.0546,14900.0],["2021-12-29",24.9442,25.3519,24.9442,25.182,17900.0],["2021-12-30",25.216,25.2245,24.6045,24.7234,17200.0],["2021-12-31",24.6215,25.199,24.3157,24.8678,19600.0],["2022-01-03",24.8423,25.0631,24.2563,24.7913,21900.0],["2022-01-04",24.8848,25.2585,24.8678,25.0291,44900.0],["2022-01-05",25.182,25.4453,24.5196,24.7404,24100.0],["2022-01-06",24.7743,25.4368,24.5535,25.3774,35300.0],["2022-01-07",25.3349,25.6322,25.1565,25.2669,13200.0],["2022-01-10",25.3349,25.3943,24.8678,25.0546,10400.0],["2022-01-11",24.9867,25.3859,24.9187,25.0122,24900.0],["2022-01-12",25.1565,25.165,24.7574,24.8593,33100.0],["2022-01-13",25.1311,25.5557,25.0122,25.1056,23400.0],["2022-01-14",24.9782,25.8954,24.7828,25.0461,20100.0],["2022-01-18",24.8933,25.3009,24.3837,24.5281,27000.0],["2022-01-19",24.7064,24.7064,23.993,24.0609,15800.0],["2022-01-20",23.9675,24.6045,23.7891,23.8826,25500.0],["2022-01-21",23.5598,24.3412,23.5598,23.8316,26900.0],["2022-01-24",23.6702,24.579,23.5938,24.2817,23600.0],["2022-01-25",23.7892,24.3752,23.6533,24.0864,14300.0],["2022-01-26",24.4091,24.647,23.0248,23.4155,20600.0],["2022-01-27",23.7807,24.2987,23.3305,24.0949,26700.0],["2022-01-28",24.2223,24.8168,23.7212,24.1968,25000.0],["2022-01-31",24.0524,24.1374,23.7042,24.0694,20100.0],["2022-02-01",24.1034,24.1798,23.4664,24.0524,37400.0],["2022-02-02",24.01,24.3157,23.8316,24.0779,34700.0],["2022-02-03",23.976,24.4601,23.976,24.2138,23600.0],["2022-02-04",24.1119,24.3922,23.9335,24.2987,15100.0],["2022-02-07",24.1713,24.6979,24.1459,24.6894,22500.0],["2022-02-08",24.5196,24.9612,24.5196,24.8763,30200.0],["2022-02-09",24.8848,25.1311,24.1119,24.3412,51400.0],["2022-02-10",24.2902,24.8678,24.0609,24.5535,37900.0],["2022-02-11",24.4686,25.0546,24.4686,24.8848,19500.0],["2022-02-14",24.9527,25.3774,24.63,24.7998,12300.0],["2022-02-15",25.0206,25.3943,24.7998,25.2924,20200.0],["2022-02-16",25.3604,25.5642,25.0886,25.4963,13600.0],["2022-02-17",25.4623,25.6491,25.2669,25.2669,39600.0],["2022-02-18",25.0886,25.2839,24.8168,25.148,23600.0],["2022-02-22",24.9867,25.3349,24.5705,24.5705,24400.0],["2022-02-23",24.4176,24.5111,24.2818,24.4176,32300.0],["2022-02-24",24.2053,24.3922,23.5004,24.1119,22400.0],["2022-02-25",24.2563,25.0206,24.2563,24.63,22900.0],["2022-02-28",24.5026,24.63,24.0609,24.4176,29900.0],["2022-03-01",24.4686,24.5365,23.7891,24.2478,45500.0],["2022-03-02",24.6639,25.3859,24.545,24.8338,19500.0],["2022-03-03",24.9442,25.0631,24.3837,24.8932,12500.0],["2022-03-04",24.562,24.7234,24.2138,24.4856,12100.0],["2022-03-07",24.5281,24.5281,24.01,24.2053,34100.0],["2022-03-08",24.1119,24.3072,24.0015,24.1289,22300.0],["2022-03-09",24.3157,24.5281,23.7382,24.4941,23100.0],["2022-03-10",24.3157,24.545,24.2902,24.3667,12100.0],["2022-03-11",24.613,25.5727,24.4686,24.5026,19600.0],["2022-03-14",24.7913,24.7913,23.6872,24.2393,17800.0],["2022-03-15",24.2138,24.6639,24.2138,24.3922,17300.0],["2022-03-16",24.6809,24.9952,23.942,24.9612,27500.0],["2022-03-17",24.8075,25.2174,24.7648,24.9697,21700.0],["2022-03-18",24.9527,25.5931,24.5342,25.132,66400.0],["2022-03-21",24.9014,25.1235,24.6709,24.7989,15100.0],["2022-03-22",24.9868,25.4565,24.9868,25.2686,16600.0],["2022-03-23",25.0124,25.0124,24.0902,24.0902,14500.0],["2022-03-24",24.1499,24.7221,24.0902,24.483,11900.0],["2022-03-25",24.372,24.927,24.3122,24.6452,20500.0],["2022-03-28",24.3036,24.4403,23.8425,24.0304,24800.0],["2022-03-29",24.3122,24.5684,24.1926,24.5171,20200.0],["2022-03-30",24.2524,24.6367,23.5009,23.7571,39800.0],["2022-03-31",23.7315,23.7486,23.2789,23.6034,30900.0],["2022-04-01",23.4412,23.6717,23.2618,23.4412,18100.0],["2022-04-04",23.5692,23.5692,22.8861,23.185,15900.0],["2022-04-05",23.1764,23.2789,21.8784,23.185,29400.0],["2022-04-06",23.2106,23.2106,22.6982,22.9032,18100.0],["2022-04-07",22.8263,23.0654,22.5872,23.0654,16400.0],["2022-04-08",22.9544,23.3558,22.2969,22.3993,17700.0],["2022-04-11",22.3737,22.4847,21.7418,22.0834,17100.0],["2022-04-12",22.2798,22.4335,21.8784,22.2456,15800.0],["2022-04-13",22.4164,22.7068,22.1944,22.6043,15400.0],["2022-04-14",22.7153,22.7238,22.0321,22.1858,17600.0],["2022-04-18",22.2285,22.4506,21.8528,21.998,15800.0],["2022-04-19",22.3993,22.8434,22.3993,22.7324,13200.0],["2022-04-20",22.7665,22.9971,22.536,22.7409,15800.0],["2022-04-21",23.0056,23.0569,22.2968,22.5103,12300.0],["2022-04-22",23.5607,23.5607,22.2029,22.2285,10700.0],["2022-04-25",22.0407,22.1517,21.6478,22.1517,25000.0],["2022-04-26",21.9894,22.1261,21.366,21.3831,23000.0],["2022-04-27",21.4087,21.7759,21.3233,21.5539,18900.0],["2022-04-28",21.9553,22.7494,21.5283,22.6726,26600.0],["2022-04-29",22.7153,22.7153,21.7332,21.8186,20300.0],["2022-05-02",21.8869,22.109,21.0159,21.4685,29600.0],["2022-05-03",21.4087,22.1004,21.349,21.998,20900.0],["2022-05-04",21.8955,22.9202,21.7845,22.8263,22400.0],["2022-05-05",22.5786,22.5786,21.3831,21.7418,31300.0],["2022-05-06",21.6308,23.185,21.6051,22.331,196500.0],["2022-05-09",22.015,22.4591,21.6649,22.3395,92100.0],["2022-05-10",22.3395,22.7751,21.5881,22.1346,64900.0],["2022-05-11",22.0663,22.5274,22.0407,22.0834,57100.0],["2022-05-12",22.1261,22.6128,21.9894,22.442,54300.0],["2022-05-13",22.6641,22.6641,21.5624,21.6564,28400.0],["2022-05-16",21.6222,21.793,21.0159,21.2209,20300.0],["2022-05-17",21.5624,22.4676,21.1867,22.2115,19400.0],["2022-05-18",21.9723,21.9723,21.0757,21.3233,18400.0],["2022-05-19",21.1867,21.3233,20.6402,20.6743,33600.0],["2022-05-20",20.9305,21.477,20.8366,21.3148,28600.0],["2022-05-23",21.6905,22.2115,21.1782,22.0748,20700.0],["2022-05-24",21.4856,22.22,21.4856,22.1517,21300.0],["2022-05-25",22.5103,22.5103,21.8784,22.015,16800.0],["2022-05-26",22.2542,22.2542,21.7589,21.904,21100.0],["2022-05-27",22.1004,22.1004,21.6222,22.0321,16300.0],["2022-05-31",22.0407,22.0407,21.3148,21.6905,21300.0],["2022-06-01",22.0065,22.0065,21.1098,21.5539,16400.0],["2022-06-02",21.5454,21.998,21.4856,21.9809,17900.0],["2022-06-03",21.7759,21.7759,21.5283,21.682,18000.0],["2022-06-06",21.7759,21.7759,21.0842,21.2636,31100.0],["2022-06-07",20.9818,21.4002,20.9818,21.3233,31000.0],["2022-06-08",21.3148,21.3148,20.179,20.7256,31800.0],["2022-06-09",20.8366,21.1355,20.7512,21.0586,28800.0],["2022-06-10",20.8024,20.8366,20.1193,20.3327,17000.0],["2022-06-13",19.9399,19.9399,19.3592,19.6069,23300.0],["2022-06-14",19.9228,20.3157,19.5129,20.1449,30400.0],["2022-06-15",20.4096,21.1782,19.957,20.068,24000.0],["2022-06-16",19.7152,19.9906,19.2763,19.8012,43100.0],["2022-06-17",19.698,20.9114,19.698,20.6618,87800.0],["2022-06-21",20.6618,21.2212,20.6618,20.8769,31200.0],["2022-06-22",20.5757,21.0146,20.1455,20.309,33400.0],["2022-06-23",20.6016,20.6876,20.2659,20.5499,35200.0],["2022-06-24",20.6532,21.2212,20.5843,21.0576,81500.0],["2022-06-27",21.2986,21.376,20.8511,20.92,17900.0],["2022-06-28",20.92,21.2125,20.6188,20.6188,16900.0],["2022-06-29",20.679,20.8597,20.3004,20.5413,13500.0],["2022-06-30",20.4381,20.7048,19.9045,20.4897,11700.0],["2022-07-01",20.4036,20.4553,20.3692,20.395,19100.0],["2022-07-05",20.4208,20.6446,19.9561,20.4811,19100.0],["2022-07-06",20.4811,20.722,20.1971,20.309,20800.0],["2022-07-07",20.4725,20.5757,19.9906,20.0852,18800.0],["2022-07-08",20.1369,20.309,19.7582,19.8701,27100.0],["2022-07-11",19.8701,20.1885,19.4312,19.9561,15500.0],["2022-07-12",19.8959,20.1369,19.698,19.7926,19800.0],["2022-07-13",19.5345,19.9992,19.3624,19.784,27500.0],["2022-07-14",19.5259,19.5603,19.0526,19.3279,21600.0],["2022-07-15",19.6119,19.7926,19.4226,19.5775,27600.0],["2022-07-18",19.784,19.7926,19.414,19.5259,25100.0],["2022-07-19",19.7496,19.7926,19.4742,19.5345,43900.0],["2022-07-20",19.6205,19.6894,19.4226,19.5861,21100.0],["2022-07-21",19.4656,19.7926,19.4656,19.7926,18100.0],["2022-07-22",19.7926,19.9045,19.4828,19.5259,29800.0],["2022-07-25",19.5775,19.698,19.3107,19.4656,15200.0],["2022-07-26",19.4828,19.5861,19.3193,19.4484,15700.0],["2022-07-27",17.3831,19.3107,17.3831,18.9321,86300.0],["2022-07-28",18.5018,20.4122,18.5018,20.2918,163300.0],["2022-07-29",21.1265,22.1161,21.1265,21.2039,69500.0],["2022-08-01",21.1695,21.6256,20.9372,21.4105,26000.0],["2022-08-02",21.5223,21.574,20.8511,21.0146,17400.0],["2022-08-03",21.0749,21.5137,21.0404,21.0835,12100.0],["2022-08-04",20.9372,21.2556,20.9372,21.1867,13400.0],["2022-08-05",20.9802,21.3588,20.9802,21.1437,12800.0],["2022-08-08",21.4105,21.4707,21.0921,21.2039,20600.0],["2022-08-09",21.2039,21.2039,20.8339,20.9974,12700.0],["2022-08-10",21.1953,21.6945,21.0146,21.1953,25500.0],["2022-08-11",21.4019,21.4019,21.0318,21.1695,11200.0],["2022-08-12",21.3588,21.5826,21.0663,21.5826,27000.0],["2022-08-15",21.4965,21.6428,20.9027,21.5137,28600.0],["2022-08-16",21.5137,21.7203,21.1093,21.4965,59100.0],["2022-08-17",21.2728,21.4965,19.7926,20.4553,77000.0],["2022-08-18",20.5069,21.4879,20.395,21.1179,25600.0],["2022-08-19",21.1265,21.2039,20.8597,21.0318,36700.0],["2022-08-22",20.9974,21.6859,20.309,21.1007,70400.0],["2022-08-23",21.2728,21.2728,20.6446,20.7823,23800.0],["2022-08-24",20.8253,21.0835,20.8253,20.9114,21800.0],["2022-08-25",20.9544,21.2814,20.9544,21.2384,17300.0],["2022-08-26",21.1781,21.2986,20.5843,20.6704,15700.0],["2022-08-29",20.6532,20.6532,20.2918,20.4553,28100.0],["2022-08-30",20.5413,20.6704,20.3176,20.593,20000.0],["2022-08-31",20.6102,20.7737,20.2918,20.4467,30700.0],["2022-09-01",20.4467,20.4811,20.0422,20.2745,29400.0],["2022-09-02",20.352,20.4553,19.9648,20.0594,20700.0],["2022-09-06",20.068,20.068,19.7496,19.8357,27000.0],["2022-09-07",19.7324,20.352,19.7324,20.2401,28200.0],["2022-09-08",20.068,20.5413,19.9389,20.4811,21300.0],["2022-09-09",20.5155,20.8339,20.4294,20.7306,26200.0],["2022-09-12",20.8167,21.1093,20.7134,20.9028,23300.0],["2022-09-13",20.5069,20.5069,20.0078,20.1455,41000.0],["2022-09-14",20.2229,20.4294,20.0852,20.309,72200.0],["2022-09-15",20.1541,20.5929,20.1541,20.3348,102000.0],["2022-09-16",20.2229,20.3692,19.6205,19.8615,201400.0],["2022-09-19",19.741,20.6532,19.741,20.4897,70100.0],["2022-09-20",20.3262,20.6446,20.2746,20.4381,68600.0],["2022-09-21",20.4553,20.6532,20.1713,20.2745,34000.0],["2022-09-22",20.1799,20.1885,19.7754,20.0078,26700.0],["2022-09-23",19.9389,19.9389,19.3107,19.4398,47500.0],["2022-09-26",19.3882,19.8012,19.0095,19.4226,59100.0],["2022-09-27",19.4915,19.6205,18.8374,18.9235,44300.0],["2022-09-28",19.0095,19.3968,18.9321,19.2161,52900.0],["2022-09-29",19.3202,19.3896,19.0686,19.1467,43000.0],["2022-09-30",19.1553,19.5197,18.9645,19.1727,42300.0],["2022-10-03",19.2074,19.511,19.2074,19.3462,29000.0],["2022-10-04",19.4937,20.0576,19.4937,19.9014,35500.0],["2022-10-05",19.8234,19.8234,19.5631,19.6759,17200.0],["2022-10-06",19.6151,19.7192,19.3722,19.485,16600.0],["2022-10-07",19.4156,19.4156,19.0339,19.138,21700.0],["2022-10-10",19.0946,19.2595,18.5741,18.6175,36600.0],["2022-10-11",18.6001,18.765,18.3832,18.4787,24200.0],["2022-10-12",18.6348,18.9211,18.3832,18.6955,17100.0],["2022-10-13",18.47,19.5544,18.47,19.433,33000.0],["2022-10-14",19.4416,19.4416,19.0339,19.112,20700.0],["2022-10-17",19.5197,20.0402,19.19,19.4503,22400.0],["2022-10-18",19.7019,19.7626,19.3549,19.4416,22700.0],["2022-10-19",19.2942,19.4677,19.1206,19.4416,33500.0],["2022-10-20",19.1987,19.3809,18.6608,18.7476,21500.0],["2022-10-21",18.8604,19.2334,18.7216,19.0165,29800.0],["2022-10-24",19.0599,19.2161,18.9905,19.1553,14200.0],["2022-10-25",19.2161,19.5978,19.19,19.3462,25500.0],["2022-10-26",19.4503,19.5544,19.0339,19.2421,27100.0],["2022-10-27",19.5197,19.6065,18.7129,18.9298,17100.0],["2022-10-28",19.0252,19.5631,18.843,19.3115,30100.0],["2022-10-31",19.3028,19.5371,19.0686,19.3462,29900.0],["2022-11-01",19.5197,19.5197,19.0426,19.0859,14600.0],["2022-11-02",19.1033,19.4763,18.6695,18.7563,26100.0],["2022-11-03",18.6608,18.6608,18.3052,18.3832,16300.0],["2022-11-04",18.3832,18.8951,18.3832,18.8257,23200.0],["2022-11-07",18.9992,18.9992,18.6435,18.8257,20300.0],["2022-11-08",18.8257,18.8604,18.6608,18.817,27400.0],["2022-11-09",18.7823,18.9818,18.4006,18.8864,150700.0],["2022-11-10",19.2074,20.7777,19.164,20.7777,62200.0],["2022-11-11",20.8037,20.821,19.6932,20.1704,44300.0],["2022-11-14",20.1096,20.1617,19.7713,19.9448,23200.0],["2022-11-15",20.0836,20.1096,19.8234,19.9795,24000.0],["2022-11-16",19.9795,20.0576,19.7192,19.9622,19300.0],["2022-11-17",19.7106,20.2224,19.7106,20.0923,22500.0],["2022-11-18",20.474,20.474,19.9535,20.2571,28400.0],["2022-11-21",20.3699,20.4133,20.127,20.3092,15500.0],["2022-11-22",20.4827,20.6996,20.1964,20.4306,12200.0],["2022-11-23",20.422,20.7169,20.3959,20.5174,15400.0],["2022-11-25",20.6215,20.6215,20.3526,20.3526,3500.0],["2022-11-28",20.2571,20.4306,20.2137,20.3873,16000.0],["2022-11-29",20.3699,20.5868,20.0923,20.2571,16800.0],["2022-11-30",20.3005,20.6735,19.9535,20.5261,37600.0],["2022-12-01",20.6649,20.7169,20.1877,20.3959,18700.0],["2022-12-02",20.2398,20.3005,20.0142,20.1183,34100.0],["2022-12-05",19.9622,19.9622,19.4937,19.8234,21000.0],["2022-12-06",19.7626,20.101,19.4677,19.9882,93800.0],["2022-12-07",20.2051,20.2051,19.8581,20.0055,17800.0],["2022-12-08",20.0663,20.2658,19.8667,20.1183,13100.0],["2022-12-09",20.0576,20.1617,19.9622,20.0836,17200.0],["2022-12-12",20.1357,20.3092,20.1357,20.2571,18700.0],["2022-12-13",20.5261,20.9598,19.6672,20.422,84700.0],["2022-12-14",20.3786,20.474,19.8841,20.0836,33400.0],["2022-12-15",19.8928,19.9535,19.7192,19.8234,27700.0],["2022-12-16",19.9361,19.9969,19.459,19.9708,171900.0],["2022-12-19",19.9708,20.1443,19.7887,19.9535,39500.0],["2022-12-20",19.8928,20.0316,19.8841,19.9969,22600.0],["2022-12-21",20.153,20.5694,20.1443,20.3439,30100.0],["2022-12-22",20.169,20.3089,20.0554,20.2127,25600.0],["2022-12-23",20.1865,20.4838,20.1865,20.3614,13600.0],["2022-12-27",20.4838,20.4838,19.7756,19.9505,44000.0],["2022-12-28",19.9242,20.0117,19.8018,19.933,21000.0],["2022-12-29",19.9942,20.3089,19.9942,20.2302,39400.0],["2022-12-30",20.1078,20.5887,20.1078,20.4138,65300.0],["2023-01-03",20.5275,20.5275,19.627,19.6882,46000.0],["2023-01-04",19.8718,20.0991,19.6707,19.7669,24800.0],["2023-01-05",19.6794,19.6794,19.356,19.3997,15000.0],["2023-01-06",19.6969,20.0991,19.3997,20.0903,18700.0],["2023-01-09",20.1515,20.1515,19.863,19.933,13500.0],["2023-01-10",19.7406,20.3614,19.7406,20.2652,24700.0],["2023-01-11",20.4226,20.5712,20.1865,20.5012,18200.0],["2023-01-12",20.5012,20.7111,20.5012,20.5887,24200.0],["2023-01-13",20.4226,20.7897,20.3876,20.5887,20000.0],["2023-01-17",20.545,20.6761,20.239,20.3614,17700.0],["2023-01-18",20.3701,20.5799,19.9068,19.9767,10300.0],["2023-01-19",19.7756,19.7756,19.3909,19.6182,21400.0],["2023-01-20",19.7931,19.9417,18.5604,19.9417,22100.0],["2023-01-23",19.9767,20.0816,19.7057,20.0816,20100.0],["2023-01-24",20.0029,20.0029,19.7669,19.8805,15700.0],["2023-01-25",19.7494,19.7494,19.3822,19.6707,17500.0],["2023-01-26",17.7386,18.6216,17.2753,17.4851,169800.0],["2023-01-27",18.3681,18.3681,17.3452,17.5026,33900.0],["2023-01-30",17.3102,17.7036,17.2315,17.3452,35700.0],["2023-01-31",17.319,18.1495,17.319,17.9921,28000.0],["2023-02-01",18.0533,18.097,17.4239,17.555,51300.0],["2023-02-02",17.6861,17.9047,17.3452,17.9047,69600.0],["2023-02-03",17.7473,18.3593,17.7299,18.167,23100.0],["2023-02-06",18.3156,18.3156,17.7211,17.7299,24500.0],["2023-02-07",17.8173,18.0708,17.5113,17.7299,37000.0],["2023-02-08",17.6075,17.7211,17.249,17.5812,36000.0],["2023-02-09",17.5026,17.5375,17.1616,17.284,15600.0],["2023-02-10",17.3015,17.5725,17.3015,17.3976,22700.0],["2023-02-13",17.3627,17.5812,17.3102,17.5375,29600.0],["2023-02-14",17.4763,17.5026,17.2403,17.3889,24200.0],["2023-02-15",17.2228,17.5638,17.2228,17.5638,14600.0],["2023-02-16",17.1616,17.6075,17.1616,17.5288,27500.0],["2023-02-17",17.5812,17.7386,17.4326,17.7036,21200.0],["2023-02-21",17.6861,17.6861,17.1354,17.2578,54900.0],["2023-02-22",17.1966,17.4676,16.9955,17.4151,22900.0],["2023-02-23",17.2403,17.4151,17.1529,17.3015,14600.0],["2023-02-24",17.2578,17.3889,17.1004,17.3802,15600.0],["2023-02-27",17.3714,17.4851,17.3102,17.3976,12900.0],["2023-02-28",17.3976,17.6162,17.3714,17.4851,34100.0],["2023-03-01",17.4414,17.4414,17.2927,17.3802,14300.0],["2023-03-02",17.4326,17.4851,17.3102,17.3889,19800.0],["2023-03-03",17.3802,17.6599,17.319,17.3802,30300.0],["2023-03-06",17.5288,17.5288,16.7332,17.0392,78800.0],["2023-03-07",17.0829,17.1791,16.6633,16.7157,29800.0],["2023-03-08",16.8206,16.8381,16.401,16.7944,41600.0],["2023-03-09",16.7769,16.9081,16.2436,16.3223,45200.0],["2023-03-10",16.2436,16.3398,15.1071,15.6404,69500.0],["2023-03-13",15.3781,15.3781,13.8045,14.5039,124100.0],["2023-03-14",15.5203,15.7766,14.2829,14.5215,98600.0],["2023-03-15",14.1857,14.6806,13.9294,14.663,98400.0],["2023-03-16",14.4773,15.4054,14.4773,15.1226,67200.0],["2023-03-17",15.0253,15.1137,14.5215,14.5304,75700.0],["2023-03-20",14.7248,14.9811,14.5834,14.7513,51300.0],["2023-03-21",14.9988,15.3258,14.9988,15.0519,52100.0],["2023-03-22",15.0518,15.3082,14.495,14.495,36600.0],["2023-03-23",14.6541,14.9546,14.2299,14.2829,43500.0],["2023-03-24",14.115,14.5127,14.0354,14.389,98000.0],["2023-03-27",14.6099,14.6099,14.4155,14.4155,59700.0],["2023-03-28",14.4508,14.5834,14.2476,14.3625,48500.0],["2023-03-29",14.442,14.442,14.1768,14.2917,29300.0],["2023-03-30",14.3713,14.3713,13.7172,13.8145,41800.0],["2023-03-31",13.9382,14.3978,13.5316,14.1857,76200.0],["2023-04-03",14.2299,14.4155,14.1327,14.221,32700.0],["2023-04-04",14.442,14.442,13.8233,13.9647,21600.0],["2023-04-05",13.8233,14.0619,13.788,13.9647,20200.0],["2023-04-06",13.9736,14.221,13.9736,14.2034,15600.0],["2023-04-10",14.1592,14.3536,14.0708,14.1592,30800.0],["2023-04-11",14.2122,14.3801,14.1768,14.3006,15500.0],["2023-04-12",14.4862,14.4862,13.9736,14.1327,29400.0],["2023-04-13",14.0796,14.0796,13.7703,13.9824,48300.0],["2023-04-14",14.0531,14.115,13.567,13.7349,36000.0],["2023-04-17",13.7526,13.9736,13.6112,13.9117,31200.0],["2023-04-18",13.9912,14.0531,13.7172,13.788,38500.0],["2023-04-19",13.788,14.1327,13.6112,13.8145,24100.0],["2023-04-20",13.7349,14.0354,13.7349,13.841,19400.0],["2023-04-21",13.7968,13.8498,13.6554,13.6819,16300.0],["2023-04-24",13.7172,13.8145,13.4521,13.5847,25200.0],["2023-04-25",13.4874,13.567,12.966,13.0102,32900.0],["2023-04-26",12.9571,13.1339,12.3385,12.4534,43500.0],["2023-04-27",12.5506,13.567,12.5506,13.0544,51500.0],["2023-04-28",13.072,13.24,12.6566,12.7185,29100.0],["2023-05-01",12.5682,12.9129,12.5682,12.6743,36300.0],["2023-05-02",12.6301,12.8422,12.1352,12.3119,57900.0],["2023-05-03",12.365,12.5506,12.0821,12.1087,30300.0],["2023-05-04",11.9584,12.2236,11.5872,12.0291,47900.0],["2023-05-05",12.3208,12.4092,12.1175,12.2854,39800.0],["2023-05-08",12.3738,12.3738,11.8347,11.9496,30000.0],["2023-05-09",12.0821,12.2324,11.8347,12.0468,26100.0],["2023-05-10",12.1175,12.3208,11.764,12.0114,35100.0],["2023-05-11",11.9407,12.2059,11.7993,12.1794,28800.0],["2023-05-12",12.197,12.3915,12.0645,12.3915,30400.0],["2023-05-15",12.2059,12.9571,12.2059,12.6566,24800.0],["2023-05-16",12.745,12.7981,12.4887,12.5417,26200.0],["2023-05-17",12.639,12.9483,12.418,12.9395,43100.0],["2023-05-18",12.966,13.3284,12.7273,13.1339,43400.0],["2023-05-19",13.3018,13.4079,12.9571,13.0897,38800.0],["2023-05-22",13.2135,14.5834,13.2135,14.1415,69500.0],["2023-05-23",14.2829,15.0165,14.2476,14.6364,60000.0],["2023-05-24",14.6099,14.7337,14.4597,14.5392,54000.0],["2023-05-25",14.5834,14.6276,14.2034,14.4685,36900.0],["2023-05-26",14.5834,14.8132,14.3448,14.7867,33600.0],["2023-05-30",14.7425,15.2198,14.7425,15.1402,54000.0],["2023-05-31",15.1314,15.1314,14.5657,14.7337,28400.0],["2023-06-01",14.5569,14.9635,14.5569,14.7779,43100.0],["2023-06-02",14.9635,15.865,14.9635,15.7678,62600.0],["2023-06-05",15.6971,15.6971,15.2198,15.2551,40600.0],["2023-06-06",15.3877,16.3069,15.3877,16.2804,74000.0],["2023-06-07",16.3069,17.0493,16.2892,16.8284,78900.0],["2023-06-08",16.74,16.74,16.0683,16.466,33200.0],["2023-06-09",16.4837,16.5544,16.1832,16.2981,24300.0],["2023-06-12",16.2008,16.519,16.0859,16.0859,36200.0],["2023-06-13",16.0948,16.3511,16.0859,16.2185,52400.0],["2023-06-14",16.3614,16.5132,15.772,15.9417,36400.0],["2023-06-15",15.8524,16.3882,15.8524,16.3525,62500.0],["2023-06-16",16.3525,17.3617,16.1203,17.2813,314300.0],["2023-06-20",17.067,17.1473,16.3614,16.5936,53100.0],["2023-06-21",16.6383,16.7365,16.4329,16.5132,45700.0],["2023-06-22",16.1739,16.415,15.9952,16.3168,34300.0],["2023-06-23",16.1114,16.3436,15.7809,16.0578,404800.0],["2023-06-26",15.9952,16.5936,15.9952,16.3703,68000.0],["2023-06-27",16.3525,16.5311,16.2632,16.3257,41500.0],["2023-06-28",16.2542,16.4686,16.0846,16.3168,36000.0],["2023-06-29",16.4061,16.6829,16.4061,16.4954,31800.0],["2023-06-30",16.6651,16.6651,16.0399,16.0578,29900.0],["2023-07-03",16.0042,16.4864,16.0042,16.4864,21000.0],["2023-07-05",16.281,16.3346,15.9327,15.9595,33100.0],["2023-07-06",15.8881,15.8881,15.2718,15.4951,35900.0],["2023-07-07",15.5844,16.156,15.5844,15.9238,86700.0],["2023-07-10",15.8345,16.0488,15.6559,15.7452,45800.0],["2023-07-11",15.8524,15.9059,15.5666,15.7184,26300.0],["2023-07-12",16.031,16.5847,16.031,16.3525,44200.0],["2023-07-13",16.4686,16.5668,16.3257,16.4329,47800.0],["2023-07-14",16.4597,16.5043,16.1739,16.4061,38000.0],["2023-07-17",16.4418,16.7365,16.4418,16.5847,37500.0],["2023-07-18",16.5311,17.0402,16.5222,16.8526,31000.0],["2023-07-19",16.9062,17.1116,16.8794,17.058,31700.0],["2023-07-20",16.9687,17.2277,16.9151,17.1831,29300.0],["2023-07-21",17.1831,17.1831,16.6293,16.6383,25100.0],["2023-07-24",16.6115,17.326,16.6115,17.2009,22700.0],["2023-07-25",17.1473,17.3081,16.7097,17.1741,66200.0],["2023-07-26",17.192,17.4153,17.1295,17.3527,48600.0],["2023-07-27",17.6296,18.2369,17.3081,17.4956,80600.0],["2023-07-28",17.6921,17.9958,17.4599,17.6385,21500.0],["2023-07-31",17.6653,17.7636,17.5135,17.6653,20000.0],["2023-08-01",17.6743,17.8439,17.3081,17.7993,23900.0],["2023-08-02",17.6117,17.9333,17.5582,17.6475,31000.0],["2023-08-03",17.6028,17.7725,17.451,17.5224,24200.0],["2023-08-04",17.5671,17.8707,17.5135,17.6743,27600.0],["2023-08-07",17.7011,18.1655,17.7011,18.094,21100.0],["2023-08-08",17.8797,18.0851,17.7011,18.0851,16100.0],["2023-08-09",18.1029,18.1029,17.5939,17.6028,18200.0],["2023-08-10",17.6028,17.71,16.9776,17.451,92100.0],["2023-08-11",17.3795,17.3795,16.8348,17.2188,41600.0],["2023-08-14",16.9866,17.2992,16.9687,17.1741,22400.0],["2023-08-15",16.9687,16.9687,16.674,16.7722,31000.0],["2023-08-16",16.7454,16.8258,16.4061,16.4418,23000.0],["2023-08-17",16.5311,16.8705,16.5311,16.8258,17600.0],["2023-08-18",16.6472,16.8883,16.6472,16.808,17700.0],["2023-08-21",16.8258,16.8258,16.5132,16.5311,9100.0],["2023-08-22",16.6204,16.6204,16.2989,16.3346,16300.0],["2023-08-23",16.4418,16.6115,16.3703,16.5579,17700.0],["2023-08-24",16.4507,16.8794,16.3793,16.5043,23700.0],["2023-08-25",16.5132,16.9062,16.5132,16.6561,16200.0],["2023-08-28",16.799,17.058,16.7097,16.7633,15800.0],["2023-08-29",16.7008,17.058,16.7008,17.0223,19500.0],["2023-08-30",16.9955,17.1205,16.9776,17.0759,19600.0],["2023-08-31",17.2009,17.4421,17.1027,17.4153,25600.0],["2023-09-01",17.576,18.0315,17.576,17.9958,27100.0],["2023-09-05",17.9154,17.9154,17.7457,17.8261,37300.0],["2023-09-06",17.8261,17.8261,17.4599,17.576,36200.0],["2023-09-07",17.5849,17.5849,17.0402,17.1473,89400.0],["2023-09-08",17.1384,17.1384,15.9863,16.0667,39000.0],["2023-09-11",16.3882,16.5043,16.1739,16.5043,15700.0],["2023-09-12",16.415,16.8973,16.415,16.8615,29300.0],["2023-09-13",16.6025,16.7901,16.5132,16.5222,15500.0],["2023-09-14",16.6756,17.1268,16.5492,17.1268,20600.0],["2023-09-15",17.1268,17.1268,16.5673,16.8019,85900.0],["2023-09-18",16.5131,16.5583,16.08,16.1432,23600.0],["2023-09-19",16.1071,16.3417,16.1071,16.2966,10300.0],["2023-09-20",16.3327,16.5131,16.0529,16.0529,13600.0],["2023-09-21",15.9988,16.2695,15.9537,16.089,20800.0],["2023-09-22",16.1432,16.1703,15.9627,16.0078,16900.0],["2023-09-25",16.3688,16.3688,15.9447,16.3056,15300.0],["2023-09-26",16.3417,16.5041,16.1161,16.1251,20600.0],["2023-09-27",16.1251,16.5673,16.1251,16.3327,31500.0],["2023-09-28",16.45,16.45,16.089,16.2424,13300.0],["2023-09-29",16.3778,16.5131,16.0981,16.4049,40600.0],["2023-10-02",16.2605,16.4049,15.9537,16.0349,27000.0],["2023-10-03",16.0259,16.0259,15.5206,15.6198,22300.0],["2023-10-04",15.5657,15.9086,15.5386,15.8274,35700.0],["2023-10-05",15.8274,15.9717,15.7552,15.9176,29500.0],["2023-10-06",15.6559,16.2244,15.5837,16.0169,38400.0],["2023-10-09",15.8635,16.1793,15.8093,16.0981,32900.0],["2023-10-10",16.468,16.6034,16.4229,16.4229,19900.0],["2023-10-11",16.5673,16.8921,16.3778,16.5944,22700.0],["2023-10-12",16.6305,16.6305,16.1973,16.2876,19600.0],["2023-10-13",16.4319,16.4319,15.6288,15.7732,37200.0],["2023-10-16",15.9898,16.2154,15.8815,15.9537,43800.0],["2023-10-17",16.1703,16.468,15.9537,16.3056,36600.0],["2023-10-18",16.1432,16.1703,15.9627,16.0259,27400.0],["2023-10-19",15.9627,16.1612,15.9537,15.9717,21000.0],["2023-10-20",16.0439,16.0439,15.8274,15.9537,28100.0],["2023-10-23",15.9447,16.2876,15.8725,16.062,39600.0],["2023-10-24",16.2244,16.2244,15.8003,15.8093,17800.0],["2023-10-25",15.1596,15.9898,15.1596,15.7642,33100.0],["2023-10-26",15.8995,16.4229,15.8995,16.0259,31000.0],["2023-10-27",15.9086,15.9086,15.5747,15.6559,26500.0],["2023-10-30",15.8364,15.9537,15.4393,15.5476,27800.0],["2023-10-31",15.4393,15.6649,15.4032,15.6198,32700.0],["2023-11-01",15.7913,16.062,15.683,15.701,54500.0],["2023-11-02",15.7913,16.2605,15.674,16.2515,54600.0],["2023-11-03",16.5492,16.7568,16.1793,16.2605,71000.0],["2023-11-06",16.1612,16.1973,16.0529,16.089,19900.0],["2023-11-07",16.2424,16.2424,16.0078,16.1161,41000.0],["2023-11-08",16.1973,16.1973,15.7101,15.8635,34800.0],["2023-11-09",15.8544,15.9717,15.683,15.7191,31400.0],["2023-11-10",15.6559,15.8815,15.6559,15.7913,44900.0],["2023-11-13",16.0169,16.0169,15.7913,15.9086,30800.0],["2023-11-14",16.2424,17.2531,16.2424,17.2531,91600.0],["2023-11-15",17.1809,17.7043,17.1809,17.3704,45200.0],["2023-11-16",17.4426,17.4426,17.0636,17.1538,19000.0],["2023-11-17",17.0907,17.2441,17.0907,17.1719,31500.0],["2023-11-20",17.1719,17.3253,16.7839,16.8831,19400.0],["2023-11-21",16.7929,16.82,16.5492,16.5853,14500.0],["2023-11-22",16.7748,16.7748,16.6214,16.6756,13200.0],["2023-11-24",16.5944,16.9733,16.459,16.8019,6100.0],["2023-11-27",16.6665,16.847,16.6305,16.7478,18800.0],["2023-11-28",16.7568,16.847,16.3507,16.3507,11700.0],["2023-11-29",16.5492,16.7568,16.2876,16.5312,14100.0],["2023-11-30",16.6124,16.6124,16.3868,16.4861,17400.0],["2023-12-01",16.3688,17.0365,16.3597,16.9102,38900.0],["2023-12-04",16.856,17.1268,16.838,16.9914,53600.0],["2023-12-05",16.9192,17.0997,16.8199,16.8741,22300.0],["2023-12-06",17.0365,17.3704,16.8741,16.9734,55400.0],["2023-12-07",16.8109,17.2711,16.7839,17.2621,26600.0],["2023-12-08",17.3884,17.4516,17.1177,17.1989,26600.0],["2023-12-11",17.3072,17.3072,17.0004,17.217,37800.0],["2023-12-12",17.2802,17.4516,17.1268,17.3162,37700.0],["2023-12-13",17.4245,18.9134,17.4245,18.8322,137000.0],["2023-12-14",18.8322,19.4639,16.9463,19.1751,123500.0],["2023-12-15",20.1497,20.4113,19.2744,20.3482,227800.0],["2023-12-18",20.3482,20.3933,19.7255,19.7707,63800.0],["2023-12-19",19.7797,20.0414,19.5721,19.906,58600.0],["2023-12-20",19.8068,20.5377,19.5541,19.7797,68500.0],["2023-12-21",20.1226,20.3572,20.0414,20.2038,95400.0],["2023-12-22",20.3031,20.5016,20.1136,20.3031,113200.0],["2023-12-26",20.2575,20.7217,20.2484,20.658,69900.0],["2023-12-27",20.5943,20.8309,20.5488,20.7581,44300.0],["2023-12-28",20.6398,20.749,20.4305,20.5306,24200.0],["2023-12-29",20.5306,20.5306,20.0846,20.3759,62700.0],["2024-01-02",20.3122,20.6125,20.0209,20.1028,57500.0],["2024-01-03",20.03,20.1028,19.6569,19.6569,47100.0],["2024-01-04",19.7752,20.0209,19.7206,19.7479,38900.0],["2024-01-05",19.5841,20.0755,19.4567,19.5477,79500.0],["2024-01-08",19.4294,19.666,19.1473,19.6387,61300.0],["2024-01-09",19.3475,19.6569,19.2747,19.4749,34100.0],["2024-01-10",19.484,19.7388,19.2474,19.6296,49500.0],["2024-01-11",19.4931,19.6296,19.2565,19.484,43400.0],["2024-01-12",19.6751,19.7843,19.0563,19.1655,37800.0],["2024-01-16",18.9562,19.0745,18.6923,18.7651,37200.0],["2024-01-17",18.4375,19.0654,18.4375,18.847,36700.0],["2024-01-18",18.8925,19.0836,18.8925,19.0108,22300.0],["2024-01-19",19.1655,19.3293,18.9471,19.1473,27600.0],["2024-01-22",19.211,19.7661,19.211,19.757,33300.0],["2024-01-23",19.9208,19.9208,19.5022,19.7115,32700.0],["2024-01-24",19.7115,20.0482,19.5477,19.7843,28000.0],["2024-01-25",19.9572,20.9765,19.9572,20.9401,134600.0],["2024-01-26",21.1494,21.5953,21.0493,21.3132,31300.0],["2024-01-29",21.5225,22.1049,21.3223,21.841,42100.0],["2024-01-30",21.8228,23.5246,21.7045,22.296,161500.0],["2024-01-31",22.1959,22.469,20.6398,20.6671,59600.0],["2024-02-01",20.9401,21.2313,20.2758,21.1858,131900.0],["2024-02-02",21.0675,21.0675,20.2666,20.4851,33400.0],["2024-02-05",20.2302,20.4487,19.9299,20.2484,60500.0],["2024-02-06",20.2667,20.4942,20.0209,20.2302,74400.0],["2024-02-07",20.1574,20.7035,19.575,20.0664,42900.0],["2024-02-08",20.1756,20.4305,19.3475,20.2393,39300.0],["2024-02-09",20.385,20.567,20.0482,20.4669,28200.0],["2024-02-12",20.8491,21.2313,20.8309,21.0857,53700.0],["2024-02-13",20.2939,20.4669,19.5204,19.666,53500.0],["2024-02-14",19.9663,20.2667,19.4476,19.9026,33400.0],["2024-02-15",20.1483,20.9401,19.9117,20.9128,64500.0],["2024-02-16",20.7854,21.3496,20.6853,20.8036,35500.0],["2024-02-20",20.4669,20.6398,20.2484,20.2484,13500.0],["2024-02-21",20.3122,20.3122,19.9026,20.2393,17700.0],["2024-02-22",20.121,20.4305,19.7206,19.7661,32200.0],["2024-02-23",19.5113,19.9845,19.5113,19.7752,12500.0],["2024-02-26",19.9936,20.5215,19.757,19.8753,28600.0],["2024-02-27",19.9663,20.0573,19.7479,19.8207,31700.0],["2024-02-28",19.6387,20.0482,19.5204,19.6114,20900.0],["2024-02-29",20.0755,20.0755,19.2019,19.848,49200.0],["2024-03-01",19.8207,20.121,19.6387,19.7479,38100.0],["2024-03-04",19.6842,20.1938,19.5295,19.9208,51400.0],["2024-03-05",19.3202,20.1119,19.3202,20.0209,40000.0],["2024-03-06",20.0937,20.5397,19.9208,20.0209,37700.0],["2024-03-07",19.9754,20.3486,19.8571,20.0209,45400.0],["2024-03-08",20.1119,20.2029,19.9754,20.1301,27200.0],["2024-03-11",20.0846,20.4032,19.757,20.0209,35100.0],["2024-03-12",19.9117,20.2575,19.9117,20.2575,35000.0],["2024-03-13",20.121,20.3577,20.0027,20.1756,45700.0],["2024-03-14",20.1756,20.194,19.3954,19.6616,45500.0],["2024-03-15",19.5147,19.5974,19.3128,19.3862,114200.0],["2024-03-18",19.3036,19.4321,18.863,19.1109,33000.0],["2024-03-19",19.0925,19.4046,18.863,19.2027,14300.0],["2024-03-20",19.0925,20.2307,19.0925,20.1114,27500.0],["2024-03-21",20.2399,20.4051,19.7167,20.1756,36500.0],["2024-03-22",20.2399,20.2399,19.5056,19.5882,16700.0],["2024-03-25",19.7075,19.8727,19.6433,19.6892,14900.0],["2024-03-26",19.735,19.735,19.2394,19.3862,24800.0],["2024-03-27",19.5974,19.937,19.3036,19.937,34300.0],["2024-03-28",19.9553,20.1022,19.7075,20.038,33000.0],["2024-04-01",20.0655,20.0655,19.5515,19.6341,17600.0],["2024-04-02",19.4046,19.4689,19.12,19.221,19000.0],["2024-04-03",19.2302,19.7167,19.1659,19.3495,24000.0],["2024-04-04",19.6616,19.6708,19.0191,19.2118,26700.0],["2024-04-05",19.1843,19.2853,19.0007,19.1384,13600.0],["2024-04-08",19.2118,19.3954,19.1935,19.3495,8700.0],["2024-04-09",19.478,19.5331,19.1384,19.1384,11100.0],["2024-04-10",18.6886,19.322,18.1103,18.2664,52300.0],["2024-04-11",18.193,18.3582,18.1746,18.3306,21600.0],["2024-04-12",18.2664,18.5693,18.1195,18.3582,34100.0],["2024-04-15",18.349,18.4408,18.2389,18.3031,29900.0],["2024-04-16",18.0736,18.4133,18.0461,18.3123,26200.0],["2024-04-17",18.1654,18.5877,18.1654,18.2848,22700.0],["2024-04-18",18.193,18.5326,18.193,18.2664,41400.0],["2024-04-19",18.2113,19.0558,18.2113,19.0466,81600.0],["2024-04-22",18.6886,19.4964,18.6886,19.4046,16400.0],["2024-04-23",19.3404,19.6433,19.2577,19.2577,22700.0],["2024-04-24",19.0283,19.579,19.0283,19.2761,30400.0],["2024-04-25",18.8539,19.1017,18.6886,18.8539,79000.0],["2024-04-26",18.9181,18.9181,18.4775,18.6336,24400.0],["2024-04-29",18.5418,18.6336,18.2664,18.3949,50100.0],["2024-04-30",18.1287,18.3582,17.8717,18.0828,58200.0],["2024-05-01",18.2205,18.4224,17.991,18.1654,47700.0],["2024-05-02",18.3031,18.3031,17.9176,18.1654,41900.0],["2024-05-03",18.4408,18.5326,18.1838,18.3215,35800.0],["2024-05-06",18.4041,18.4775,18.1471,18.4224,60400.0],["2024-05-07",18.2756,18.8171,18.2205,18.5234,199500.0],["2024-05-08",18.2847,18.6611,18.2847,18.5877,86200.0],["2024-05-09",18.5234,18.8539,18.3582,18.7621,52100.0],["2024-05-10",18.8998,18.8998,18.4959,18.6978,25400.0],["2024-05-13",18.8539,19.1109,18.7621,18.8539,19300.0],["2024-05-14",19.1017,19.221,18.9181,18.9915,27900.0],["2024-05-15",18.6795,19.0466,17.9176,18.1103,241400.0],["2024-05-16",18.2756,18.5051,17.7615,18.1195,196000.0],["2024-05-17",18.1195,18.1746,18.0002,18.1287,114700.0],["2024-05-20",18.0461,18.1746,17.8625,17.9359,81200.0],["2024-05-21",17.9451,18.1195,17.8258,18.0645,51300.0],["2024-05-22",17.9727,18.1012,17.5137,17.6881,62400.0],["2024-05-23",17.7065,17.7248,17.477,17.6698,58200.0],["2024-05-24",17.8533,18.0277,17.633,17.9268,95800.0],["2024-05-28",17.9451,17.9451,17.578,17.6606,86600.0],["2024-05-29",17.4495,17.4495,17.0731,17.1924,60500.0],["2024-05-30",17.4311,17.6422,17.3393,17.6055,48800.0],["2024-05-31",17.6973,17.9176,17.5412,17.7524,45200.0],["2024-06-03",17.9543,17.9543,17.4862,17.6789,51800.0],["2024-06-04",17.4862,17.7799,17.4678,17.5963,63400.0],["2024-06-05",17.6422,17.8533,17.3852,17.6239,67400.0],["2024-06-06",17.6973,17.7065,17.3577,17.4495,31700.0],["2024-06-07",17.3301,17.4403,17.0548,17.2292,51700.0],["2024-06-10",17.1557,17.1557,16.9538,17.0272,28500.0],["2024-06-11",16.8804,17.22,16.605,17.2016,133900.0],["2024-06-12",17.6881,17.6881,17.1006,17.1833,74400.0],["2024-06-13",17.1833,17.376,16.7518,17.2567,50700.0],["2024-06-14",16.9969,17.1639,16.8763,17.0526,27500.0],["2024-06-17",16.8949,17.201,16.8763,17.1639,24800.0],["2024-06-18",17.3495,17.4051,17.1082,17.3402,42500.0],["2024-06-20",17.201,17.2938,17.1361,17.1918,36500.0],["2024-06-21",17.2474,17.2474,16.8949,16.9134,80600.0],["2024-06-24",16.9227,17.2381,16.8485,17.0619,101100.0],["2024-06-25",17.0062,17.3309,17.0062,17.2196,25500.0],["2024-06-26",17.0804,17.368,17.0804,17.1083,45500.0],["2024-06-27",17.1268,17.2103,17.0155,17.0526,81500.0],["2024-06-28",17.201,18.4721,17.0155,18.1937,426000.0],["2024-07-01",18.101,18.203,17.8505,17.934,65200.0],["2024-07-02",18.0268,18.2587,18.0082,18.1288,25300.0],["2024-07-03",18.0824,18.0824,17.6556,17.7206,9400.0],["2024-07-05",17.6556,17.6556,17.1546,17.201,41300.0],["2024-07-08",17.3959,17.5536,17.2567,17.3866,25100.0],["2024-07-09",17.3959,17.5814,17.3309,17.5536,14200.0],["2024-07-10",17.6464,17.9711,17.5721,17.9525,37400.0],["2024-07-11",18.3329,19.1865,18.1845,19.1308,78400.0],["2024-07-12",19.4648,19.4648,18.9174,18.9638,41900.0],["2024-07-15",19.2143,19.8823,18.6576,19.6968,66400.0],["2024-07-16",19.9473,20.3462,19.8266,20.2813,106800.0],["2024-07-17",20.1792,20.541,20.1699,20.4019,68300.0],["2024-07-18",20.2256,20.5689,19.9009,19.9658,46200.0],["2024-07-19",20.0122,20.2627,19.8545,19.8916,20400.0],["2024-07-22",19.9287,20.7544,19.8823,20.6616,65100.0],["2024-07-23",20.5967,20.9585,20.5967,20.6616,64800.0],["2024-07-24",20.6524,20.9956,20.3555,20.3555,66200.0],["2024-07-25",20.4854,20.8101,20.1235,20.4111,46100.0],["2024-07-26",20.708,20.9678,20.1421,20.4946,78900.0],["2024-07-29",20.5689,20.8843,20.439,20.5967,60600.0],["2024-07-30",20.7266,20.8194,20.5781,20.6802,34400.0],["2024-07-31",20.7173,21.1441,20.4204,20.8286,140600.0],["2024-08-01",20.8936,20.8936,19.6875,19.9473,58600.0],["2024-08-02",19.3071,19.9287,19.3071,19.3999,59500.0],["2024-08-05",18.7319,18.7875,18.3051,18.5556,45800.0],["2024-08-06",18.5277,19.1123,18.4164,19.0009,47600.0],["2024-08-07",19.038,19.103,18.8432,18.936,59500.0],["2024-08-08",19.0751,19.3349,18.9453,19.3349,25400.0],["2024-08-09",19.3535,19.5298,19.1958,19.4463,53200.0],["2024-08-12",19.4463,19.6133,18.8896,19.1586,37600.0],["2024-08-13",19.1215,19.6504,19.1215,19.4741,35300.0],["2024-08-14",19.4834,19.539,19.2793,19.3628,30700.0],["2024-08-15",19.8452,20.0308,19.6318,19.7803,32400.0],["2024-08-16",19.7803,20.2441,19.7803,20.1792,29500.0],["2024-08-19",20.2905,20.4111,20.1328,20.272,27300.0],["2024-08-20",20.272,20.272,19.8266,19.8452,31800.0],["2024-08-21",19.7524,20.0493,19.7339,19.938,16100.0],["2024-08-22",19.9009,20.04,19.8638,19.9751,17300.0],["2024-08-23",20.1699,21.1441,20.1421,20.8565,51200.0],["2024-08-26",20.9121,21.0606,20.4483,20.4761,69100.0],["2024-08-27",20.4854,20.6431,20.439,20.4946,22100.0],["2024-08-28",20.8008,20.8286,20.4111,20.6245,25000.0],["2024-08-29",20.875,20.9678,20.4575,20.875,22200.0],["2024-08-30",20.875,21.042,20.5039,20.8286,17600.0],["2024-09-03",20.5503,20.7544,20.5503,20.6524,28100.0],["2024-09-04",20.6431,20.7266,19.9473,19.9844,42900.0],["2024-09-05",20.1235,20.1235,19.8638,19.8916,15800.0],["2024-09-06",20.0122,20.0122,19.5669,19.7153,29000.0],["2024-09-09",19.7246,19.938,19.7153,19.7803,40700.0],["2024-09-10",19.6875,19.8916,19.604,19.7803,29500.0],["2024-09-11",19.5761,19.5854,19.2514,19.5205,31200.0],["2024-09-12",19.5298,19.7431,19.4184,19.5947,16500.0],["2024-09-13",19.9225,20.2691,19.8382,20.1567,29400.0],["2024-09-16",20.2878,20.2878,19.9506,20.2035,42500.0],["2024-09-17",20.728,21.0184,20.5126,20.5501,50200.0],["2024-09-18",20.5594,21.4024,20.5126,21.0184,57800.0],["2024-09-19",21.2713,21.4493,20.9997,21.3837,33800.0],["2024-09-20",21.1308,21.1308,20.6437,20.6625,122800.0],["2024-09-23",20.6625,20.6625,20.4096,20.4283,28400.0],["2024-09-24",20.2597,20.6156,20.2597,20.447,23000.0],["2024-09-25",20.4658,20.5688,20.3065,20.4377,32300.0],["2024-09-26",20.6531,20.7655,20.3628,20.5407,28100.0],["2024-09-27",20.7936,21.1027,20.5782,20.8966,70200.0],["2024-09-30",20.9622,21.4305,20.6718,21.4305,71100.0],["2024-10-01",20.803,21.1027,20.5032,20.5688,63800.0],["2024-10-02",20.5313,20.7561,20.4564,20.6625,42800.0],["2024-10-03",20.5875,20.8779,20.5313,20.6999,32200.0],["2024-10-04",20.9903,21.4024,20.8123,21.2526,59600.0],["2024-10-07",21.2338,21.3931,21.0278,21.3462,51400.0],["2024-10-08",21.4961,22.0113,21.3088,21.4493,159500.0],["2024-10-09",21.4586,22.1799,20.8404,20.8685,1002800.0],["2024-10-10",20.8498,21.8146,20.7374,21.2619,276500.0],["2024-10-11",21.4493,21.9082,21.3369,21.7584,155900.0],["2024-10-14",21.8239,22.1611,21.7396,22.0394,84600.0],["2024-10-15",22.1705,22.7606,22.0206,22.2267,117700.0],["2024-10-16",22.4796,22.7512,22.2267,22.6201,95600.0],["2024-10-17",22.6575,22.8449,22.4234,22.8168,52700.0],["2024-10-18",22.8542,22.8636,22.592,22.6294,84600.0],["2024-10-21",22.7044,22.7044,21.852,21.8708,79400.0],["2024-10-22",21.7771,22.0581,21.6179,22.0019,40300.0],["2024-10-23",21.9644,22.3016,21.9644,22.1517,51300.0],["2024-10-24",22.0768,22.3297,21.9644,22.0768,49000.0],["2024-10-25",22.2173,22.2173,21.749,21.749,54300.0],["2024-10-28",21.852,22.4421,21.852,22.3765,72500.0],["2024-10-29",22.1798,22.414,22.1143,22.1798,50100.0],["2024-10-30",20.5501,20.5594,18.8828,19.1076,131900.0],["2024-10-31",18.9578,19.3137,18.8266,18.9484,83500.0],["2024-11-01",19.0327,19.2575,18.7423,18.8454,79700.0],["2024-11-04",18.7423,19.1732,18.6393,18.8079,54900.0],["2024-11-05",19.0233,19.6415,18.9297,19.5853,75900.0],["2024-11-06",20.9247,21.7584,20.7936,20.9154,236400.0],["2024-11-07",20.9247,21.3556,20.6812,20.8217,84400.0],["2024-11-08",20.9435,21.3181,20.8217,21.2432,62300.0],["2024-11-11",21.3837,21.9363,21.3837,21.7022,77700.0],["2024-11-12",21.4774,21.8801,21.4586,21.7209,90900.0],["2024-11-13",21.9551,21.9551,19.7633,21.2057,101000.0],["2024-11-14",21.4118,21.4118,20.7093,20.7468,49500.0],["2024-11-15",20.8873,21.0278,20.4096,20.6906,114000.0],["2024-11-18",20.6531,20.8123,20.4377,20.4377,44200.0],["2024-11-19",20.2597,20.3815,20.1941,20.3253,35400.0],["2024-11-20",20.2597,20.3346,20.0068,20.138,64300.0],["2024-11-21",20.1754,20.6063,20.1005,20.5032,70900.0],["2024-11-22",20.6906,20.8498,20.5032,20.7093,44500.0],["2024-11-25",20.9716,21.3181,20.7187,20.7374,58500.0],["2024-11-26",20.6156,20.7936,20.3627,20.5875,132100.0],["2024-11-27",20.7374,20.9154,20.344,20.5032,79700.0],["2024-11-29",20.5688,20.6625,20.4189,20.6437,33900.0],["2024-12-02",20.7468,21.3181,20.4096,20.8123,49600.0],["2024-12-03",20.728,20.728,20.4189,20.4189,49300.0],["2024-12-04",20.344,20.6999,20.344,20.447,57600.0],["2024-12-05",20.5969,20.7093,20.4189,20.4845,35600.0],["2024-12-06",20.5594,20.5594,20.3253,20.522,32100.0],["2024-12-09",20.4658,20.6999,20.3346,20.3534,38000.0],["2024-12-10",20.3627,20.7468,20.3253,20.6718,72700.0],["2024-12-11",20.9622,20.9622,20.5126,20.625,287000.0],["2024-12-12",20.5501,20.5875,20.2784,20.4564,50100.0],["2024-12-13",20.4002,20.6718,20.2785,20.6437,67600.0],["2024-12-16",20.5594,20.7093,20.3628,20.5313,83700.0],["2024-12-17",20.6156,20.6156,20.063,20.0724,77700.0],["2024-12-18",20.2223,20.3347,18.8547,18.9484,93100.0],["2024-12-19",19.0983,19.5479,18.1804,18.5644,161300.0],["2024-12-20",18.2085,18.9297,18.1804,18.7236,294200.0],["2024-12-23",18.6206,18.7517,18.4988,18.5269,49300.0],["2024-12-24",18.5269,18.6393,18.1523,18.452,36300.0],["2024-12-26",18.3021,18.5363,17.4029,18.5175,93900.0],["2024-12-27",18.3945,18.4135,17.9971,18.1864,66300.0],["2024-12-30",18.0728,18.1674,17.8741,18.0066,29500.0],["2024-12-31",18.1201,18.3756,17.9593,18.2053,101900.0],["2025-01-02",18.2715,18.6027,18.0255,18.1107,92900.0],["2025-01-03",18.1296,18.2621,17.9782,18.1958,84400.0],["2025-01-06",18.1958,18.2905,17.9782,17.9782,65500.0],["2025-01-07",18.035,18.035,17.7322,17.9309,74900.0],["2025-01-08",17.77,18.0634,17.6943,17.9404,47600.0],["2025-01-10",17.5903,17.6092,17.0225,17.5051,138600.0],["2025-01-13",17.3158,17.6943,17.2685,17.6943,59500.0],["2025-01-14",18.035,18.404,17.8647,18.2431,89800.0],["2025-01-15",18.7163,18.7352,18.3945,18.4419,125700.0],["2025-01-16",18.4702,18.7541,18.2526,18.3378,127800.0],["2025-01-17",18.5176,18.773,18.3378,18.5649,234800.0],["2025-01-21",18.7446,19.4259,18.7446,19.1988,96700.0],["2025-01-22",19.0285,19.1421,18.8393,19.0569,74000.0],["2025-01-23",18.9244,19.1704,18.7541,18.8582,63800.0],["2025-01-24",18.7352,18.9623,18.5743,18.7636,33700.0],["2025-01-27",18.6406,19.2651,18.5649,19.1326,92800.0],["2025-01-28",19.0853,19.2651,18.9528,19.0947,39700.0],["2025-01-29",19.2083,20.3059,19.2083,19.8233,113900.0],["2025-01-30",20.2775,20.4952,20.0504,20.2208,83900.0],["2025-01-31",20.164,20.3911,19.8517,20.0031,84000.0],["2025-02-03",19.6057,20.2397,19.3975,20.1734,161200.0],["2025-02-04",20.0599,20.6371,20.0599,20.5519,54300.0],["2025-02-05",20.7222,20.7222,20.3059,20.5992,77800.0],["2025-02-06",20.7128,20.8074,20.1261,20.7412,53200.0],["2025-02-07",20.6939,20.8074,20.3816,20.4573,44400.0],["2025-02-10",20.5141,20.6182,20.2586,20.4005,47300.0],["2025-02-11",20.4762,20.7601,19.9842,20.7412,48200.0],["2025-02-12",20.4289,20.4289,20.164,20.2302,52000.0],["2025-02-13",20.4195,20.4195,19.8801,20.3248,45600.0],["2025-02-14",20.4005,20.8169,19.9747,20.2681,39000.0],["2025-02-18",20.0126,20.8169,19.8233,20.6465,169400.0],["2025-02-19",20.3911,20.4857,19.9274,20.1545,40000.0],["2025-02-20",20.1167,20.2302,19.7855,20.1356,32100.0],["2025-02-21",20.3816,20.4384,19.4922,19.5205,138500.0],["2025-02-24",19.653,19.8139,19.4827,19.4827,41000.0],["2025-02-25",19.5962,20.041,19.4732,19.53,80400.0],["2025-02-26",19.5205,19.5205,19.0947,19.3218,53900.0],["2025-02-27",19.2461,19.6719,18.792,19.1799,44000.0],["2025-02-28",19.1894,19.3124,18.8109,19.2745,58700.0],["2025-03-03",19.2272,19.407,18.7825,19.2083,58100.0],["2025-03-04",19.0096,19.0096,18.5554,18.5838,44000.0],["2025-03-05",18.6311,18.6311,18.1769,18.3567,69200.0],["2025-03-06",18.2053,18.4608,17.9782,18.3378,40800.0],["2025-03-07",18.3094,18.4797,18.0728,18.3188,38700.0],["2025-03-10",18.3756,18.8393,17.6943,17.7795,49200.0],["2025-03-11",17.912,18.4324,17.5619,17.5619,56700.0],["2025-03-12",17.5903,17.6565,17.3253,17.4767,65900.0],["2025-03-13",17.4767,17.8647,17.1455,17.2496,39500.0],["2025-03-14",18.0915,18.0915,17.1731,17.4984,85800.0],["2025-03-17",17.374,18.302,17.3357,17.6227,74300.0],["2025-03-18",17.5653,18.1585,17.4027,17.6514,46100.0],["2025-03-19",17.6801,18.0246,17.6706,17.7854,108300.0],["2025-03-20",17.6897,18.0246,17.661,17.7758,62100.0],["2025-03-21",17.661,18.1489,17.5079,17.7949,140300.0],["2025-03-24",18.0341,18.082,17.7854,18.0246,59200.0],["2025-03-25",18.0341,18.082,17.6227,17.6227,49300.0],["2025-03-26",17.6801,17.9385,17.6706,17.8236,36200.0],["2025-03-27",17.7758,17.9672,17.7567,17.8906,34500.0],["2025-03-28",17.8523,17.881,17.441,17.5079,39000.0],["2025-03-31",17.374,17.8428,17.374,17.661,62800.0],["2025-04-01",17.5558,17.661,17.374,17.6323,36700.0],["2025-04-02",17.4505,17.6706,17.2305,17.6227,50600.0],["2025-04-03",16.9817,17.0104,16.4173,16.4268,109400.0],["2025-04-04",15.9676,16.8478,15.451,15.8815,148100.0],["2025-04-07",15.5562,16.4747,15.4032,15.7571,168500.0],["2025-04-08",16.1685,16.2068,15.3744,15.5275,104500.0],["2025-04-09",15.3362,16.312,15.2596,16.1494,144500.0],["2025-04-10",15.8432,15.9389,15.2118,15.4319,68400.0],["2025-04-11",15.384,15.9006,15.097,15.4127,97200.0],["2025-04-14",15.6519,16.2164,15.2788,15.7284,70400.0],["2025-04-15",15.5849,16.1303,15.5849,16.0537,49900.0],["2025-04-16",16.025,16.1398,15.8624,15.9485,50900.0],["2025-04-17",15.9485,16.4077,15.9293,16.2642,71800.0],["2025-04-21",16.1111,16.3599,15.8911,16.0154,55500.0],["2025-04-22",16.2164,16.6565,15.8911,16.6373,68300.0],["2025-04-23",17.0296,17.1539,16.7713,16.9052,63800.0],["2025-04-24",16.8095,17.1061,16.7426,17.0678,57200.0],["2025-04-25",16.8478,16.9913,16.6469,16.953,43400.0],["2025-04-28",16.9435,17.1826,16.7426,16.9913,49700.0],["2025-04-29",18.5795,19.2874,17.6132,19.2492,133100.0],["2025-04-30",19.2779,19.2779,18.6464,19.0195,82900.0],["2025-05-01",19.1248,19.4405,18.6082,19.23,92200.0],["2025-05-02",19.3831,19.7753,19.2492,19.7466,106800.0],["2025-05-05",19.2683,20.3207,19.2205,20.0624,108200.0],["2025-05-06",19.8232,20.3398,19.7084,20.158,73900.0],["2025-05-07",20.292,20.4642,19.9476,20.1102,101500.0],["2025-05-08",20.2154,20.4163,19.9189,20.3015,88500.0],["2025-05-09",20.2441,20.3589,19.8997,20.3494,128400.0],["2025-05-12",20.6651,21.3157,20.6651,21.0669,222100.0],["2025-05-13",21.1243,21.4687,20.5694,21.3539,81500.0],["2025-05-14",21.2678,21.5261,20.8756,21.2009,79900.0],["2025-05-15",21.2391,21.5548,20.7608,21.287,82600.0],["2025-05-16",21.2104,21.2104,20.9712,21.0478,90800.0],["2025-05-19",20.8756,21.287,20.6268,21.1626,71100.0],["2025-05-20",21.0669,21.2391,20.7034,20.9808,82300.0],["2025-05-21",20.7129,20.9617,20.3015,20.3207,89100.0],["2025-05-22",20.1676,20.5312,19.8519,20.0624,71500.0],["2025-05-23",19.8997,19.9954,19.6605,19.871,51000.0],["2025-05-27",20.158,20.3111,19.9284,20.1772,53600.0],["2025-05-28",20.3302,20.8086,20.0624,20.0624,56300.0],["2025-05-29",20.0911,20.1963,19.9284,20.1676,35300.0],["2025-05-30",20.1389,20.3015,19.9763,20.1006,86500.0],["2025-06-02",20.0241,20.3207,19.7849,19.9667,56400.0],["2025-06-03",19.8902,20.2441,19.8902,20.1772,43300.0],["2025-06-04",20.2633,20.2824,19.8423,20.0241,65300.0],["2025-06-05",20.1198,20.1963,19.8997,20.1485,71500.0],["2025-06-06",20.2824,20.5312,20.2346,20.4259,53100.0],["2025-06-09",20.579,20.7034,20.4929,20.579,56300.0],["2025-06-10",20.8469,20.9234,20.4259,20.8182,74600.0],["2025-06-11",20.8756,20.933,20.6268,20.6842,66200.0],["2025-06-12",20.5312,20.646,20.4355,20.6364,53500.0],["2025-06-13",20.3111,20.6077,19.9954,20.0432,69700.0],["2025-06-16",20.1867,20.3302,19.9476,20.1389,96600.0],["2025-06-17",19.9571,20.1963,19.9571,20.0145,63300.0],["2025-06-18",20.0624,20.3207,20.0528,20.1485,48900.0],["2025-06-20",20.3207,20.3207,20.0528,20.1867,114600.0],["2025-06-23",20.0815,20.7034,19.9284,20.7034,63500.0],["2025-06-24",20.7703,21.1435,20.4546,21.0286,54300.0],["2025-06-25",20.9712,21.1243,20.8277,20.8947,39200.0],["2025-06-26",21.1148,21.3061,20.9808,21.2965,43800.0],["2025-06-27",21.3448,21.4607,20.9681,21.1806,227900.0],["2025-06-30",21.2965,21.2965,20.9005,20.9005,64700.0],["2025-07-01",20.7653,21.6442,20.7653,21.4124,153700.0],["2025-07-02",21.4994,21.6635,21.3158,21.6635,62900.0],["2025-07-03",21.7118,22.0595,21.4994,22.0595,62600.0],["2025-07-07",21.9436,22.2044,21.3448,21.6442,77400.0],["2025-07-08",21.6925,21.9147,21.3158,21.7698,62100.0],["2025-07-09",21.8277,22.1175,21.6442,21.8084,35300.0],["2025-07-10",21.8857,21.9726,21.7601,21.9533,65500.0],["2025-07-11",21.7698,21.7988,21.5476,21.5959,48500.0],["2025-07-14",21.4897,21.8084,21.4897,21.7891,28500.0],["2025-07-15",21.7408,21.7408,21.0261,21.0744,69700.0],["2025-07-16",21.2772,21.4028,20.9005,21.3931,50700.0],["2025-07-17",21.3255,21.5863,21.1323,21.567,75900.0],["2025-07-18",21.7118,21.7118,21.2579,21.3062,50100.0],["2025-07-21",21.3255,21.4028,20.8909,21.2772,42200.0],["2025-07-22",21.2772,21.4994,21.1517,21.3641,57000.0],["2025-07-23",21.4897,21.509,21.1806,21.4994,46500.0],["2025-07-24",21.3352,21.3352,20.8812,20.9005,38600.0],["2025-07-25",20.9102,21.3545,20.6204,20.9778,72700.0],["2025-07-28",22.1175,23.4986,22.0209,22.2817,191400.0],["2025-07-29",23.1799,23.1799,21.6829,21.7215,110000.0],["2025-07-30",21.6925,21.6925,20.8329,20.9488,83600.0],["2025-07-31",20.6784,20.9102,20.3017,20.4176,99700.0],["2025-08-01",20.2824,20.35,19.6643,19.7415,99100.0],["2025-08-04",19.7415,20.2728,19.5677,20.2534,132200.0],["2025-08-05",20.321,20.6977,19.8092,20.2631,91500.0],["2025-08-06",20.2148,20.379,20.012,20.1182,75200.0],["2025-08-07",20.1665,20.1665,19.6353,19.7898,58100.0],["2025-08-08",19.9057,20.1375,19.645,20.0313,80700.0],["2025-08-11",20.0313,20.1665,19.7995,20.012,53700.0],["2025-08-12",20.2051,20.9295,20.1086,20.775,130200.0],["2025-08-13",20.9585,21.4317,20.9488,21.2096,116600.0],["2025-08-14",20.8909,21.2772,20.7653,21.2579,114100.0],["2025-08-15",21.4124,21.4124,20.7267,20.8619,216800.0],["2025-08-18",20.8136,21.0744,20.6881,20.8233,51500.0],["2025-08-19",20.8619,21.1903,20.746,20.7653,50200.0],["2025-08-20",20.8522,21.1034,20.3597,20.8619,70100.0],["2025-08-21",20.7653,20.8812,20.6301,20.7074,51700.0],["2025-08-22",20.7653,21.7215,20.7653,21.7118,176500.0],["2025-08-25",21.5959,21.7312,21.4704,21.4704,48600.0],["2025-08-26",21.3062,21.7118,21.2482,21.6829,42500.0],["2025-08-27",21.6153,21.8471,21.5863,21.7022,40700.0],["2025-08-28",21.7312,21.7312,21.3352,21.5187,83100.0],["2025-08-29",21.6346,21.7118,21.4028,21.509,49800.0],["2025-09-02",21.2772,21.876,21.2772,21.876,67200.0],["2025-09-03",21.7312,21.8664,21.4028,21.6635,48600.0],["2025-09-04",21.8084,22.1465,21.7505,22.0209,46700.0],["2025-09-05",22.0885,22.2237,21.5766,21.8084,56000.0],["2025-09-08",21.8953,22.0789,21.4607,21.8664,81300.0],["2025-09-09",21.7988,22.0789,21.6635,21.8664,70900.0],["2025-09-10",21.8567,22.0016,21.7408,21.8277,55000.0],["2025-09-11",21.9243,22.0692,21.9147,22.0306,58900.0],["2025-09-12",21.9919,22.0402,21.7408,21.934,60700.0],["2025-09-15",21.9147,22.1078,21.7408,21.7794,46500.0],["2025-09-16",21.7022,21.8567,21.4124,21.7118,73000.0],["2025-09-17",21.7118,22.3879,21.7118,21.9726,93000.0],["2025-09-18",22.0692,22.639,22.0692,22.6197,97200.0],["2025-09-19",22.697,22.697,22.301,22.3396,290300.0],["2025-09-22",22.2141,22.3493,22.0499,22.1754,92200.0],["2025-09-23",22.1754,22.5231,22.0982,22.1754,85600.0],["2025-09-24",22.2237,22.4652,22.0209,22.1368,113900.0],["2025-09-25",22.0209,23.006,21.9147,21.9726,75500.0],["2025-09-26",22.0701,22.2943,21.9434,22.0506,61500.0],["2025-09-29",22.0506,22.0506,21.4852,21.4949,58000.0],["2025-09-30",21.4365,21.6022,21.2122,21.5827,102800.0],["2025-10-01",21.3682,21.417,21.183,21.2902,117000.0],["2025-10-02",21.2122,21.3292,21.0173,21.261,74900.0],["2025-10-03",21.1148,21.6022,21.1148,21.4657,79600.0],["2025-10-06",21.6314,21.6802,21.3097,21.3487,80600.0],["2025-10-07",21.3195,21.456,21.1538,21.1733,84200.0],["2025-10-08",21.3097,21.3097,20.988,21.0563,59500.0],["2025-10-09",21.0758,21.0758,20.7736,21.0075,44700.0],["2025-10-10",21.0075,21.2415,20.2667,20.2862,92700.0],["2025-10-13",20.5006,20.8223,20.2277,20.7931,73200.0],["2025-10-14",20.5299,21.4462,20.5299,21.4072,130400.0],["2025-10-15",21.4462,21.4462,20.9003,21.1343,75100.0],["2025-10-16",21.027,21.2025,20.1399,20.3739,83800.0],["2025-10-17",20.3739,20.6273,20.2959,20.4616,80400.0],["2025-10-20",20.5884,21.1343,20.5396,20.9978,53700.0],["2025-10-21",20.9978,21.105,20.91,20.9978,31000.0],["2025-10-22",20.9685,21.2707,20.9685,21.0953,39200.0],["2025-10-23",21.0075,21.027,20.5981,20.6176,72300.0],["2025-10-24",20.8613,21.1635,20.8613,21.144,39700.0],["2025-10-27",21.3292,21.3292,20.8906,20.9588,45800.0],["2025-10-28",20.8613,20.9393,20.6663,20.8711,36000.0],["2025-10-29",20.7443,20.988,20.2472,20.4421,85300.0],["2025-10-30",20.6176,20.8126,20.2277,20.6761,87700.0],["2025-10-31",20.7736,21.0855,19.7987,20.5884,126200.0],["2025-11-03",20.5884,20.7053,20.2277,20.5884,54300.0],["2025-11-04",20.3446,20.7053,20.3446,20.4031,62100.0],["2025-11-05",20.6468,20.8028,20.5591,20.7541,41600.0],["2025-11-06",20.6078,20.8418,20.3446,20.5201,36100.0],["2025-11-07",20.5201,20.5689,20.2374,20.4811,78300.0],["2025-11-10",20.7736,20.8613,20.4031,20.8028,45800.0],["2025-11-11",20.8711,21.3097,20.7151,21.2805,56900.0],["2025-11-12",21.183,21.3585,20.8906,20.9783,104200.0],["2025-11-13",20.9783,21.2317,20.7736,20.9978,102900.0],["2025-11-14",20.7151,21.1927,20.7151,21.1733,51500.0],["2025-11-17",20.8906,21.0855,20.6273,20.6371,108700.0],["2025-11-18",20.7736,20.7736,20.4031,20.5299,100200.0],["2025-11-19",20.4519,20.7541,20.4421,20.5786,52600.0],["2025-11-20",20.7151,21.066,20.4909,20.5786,71800.0],["2025-11-21",20.5981,21.3097,20.5689,21.183,93800.0],["2025-11-24",21.066,21.2122,20.7931,20.8711,59300.0],["2025-11-25",20.988,21.4267,20.8126,21.3682,45700.0],["2025-11-26",21.2122,21.339,21.027,21.1927,54000.0],["2025-11-28",21.1343,21.1343,20.9295,20.9978,32500.0],["2025-12-01",20.8808,21.3195,20.8808,21.2317,56800.0],["2025-12-02",21.3487,21.4072,21.0855,21.1538,47700.0],["2025-12-03",21.2707,21.6802,20.9393,21.5729,95900.0],["2025-12-04",21.5144,21.7289,21.3682,21.7192,57300.0],["2025-12-05",21.6704,21.7094,21.4657,21.6509,54300.0],["2025-12-08",21.8264,21.8264,21.456,21.5339,121900.0],["2025-12-09",21.456,21.9141,21.378,21.9141,92400.0],["2025-12-10",21.9239,22.8889,21.9141,22.7817,124300.0],["2025-12-11",22.7135,23.0352,22.4503,22.9767,103600.0],["2025-12-12",23.0937,23.0937,22.6647,22.8889,103900.0],["2025-12-15",23.0254,23.2301,22.6745,22.8987,132100.0],["2025-12-16",22.8987,22.9962,22.7037,22.8694,68500.0],["2025-12-17",22.85,23.0644,22.5185,22.6062,125500.0],["2025-12-18",22.733,22.8207,22.4405,22.5185,124700.0],["2025-12-19",22.4795,22.772,21.8361,22.0896,188600.0],["2025-12-22",22.0116,22.2748,21.7094,21.8069,76900.0],["2025-12-23",21.6607,21.7874,21.5047,21.5437,70900.0],["2025-12-24",21.4657,21.6704,21.3585,21.5242,41800.0],["2025-12-26",21.534,21.5734,21.3175,21.4159,36700.0],["2025-12-29",21.4061,21.4947,21.288,21.3569,65800.0],["2025-12-30",21.1896,22.0458,21.1896,21.9671,195700.0],["2025-12-31",21.9376,22.223,21.7013,22.1639,136100.0],["2026-01-02",22.1934,22.2328,21.7112,22.095,135200.0],["2026-01-05",22.6855,23.5221,22.5871,22.9906,227200.0],["2026-01-06",22.843,23.3449,22.843,23.0005,116400.0],["2026-01-07",22.4395,22.8528,22.3607,22.843,135700.0],["2026-01-08",22.8233,23.7681,22.8233,23.4335,196200.0],["2026-01-09",23.6008,24.0339,23.5221,23.7681,117200.0],["2026-01-12",23.7681,23.9748,23.1776,23.2465,177500.0],["2026-01-13",23.2662,23.8666,22.8528,23.2367,114400.0],["2026-01-14",23.1973,23.6008,23.1186,23.6008,101200.0],["2026-01-15",23.5811,23.9453,23.4532,23.7681,193500.0],["2026-01-16",23.8272,24.0437,23.4827,23.5615,121500.0],["2026-01-20",23.2564,23.6107,22.8332,23.03,187000.0],["2026-01-21",23.089,24.1126,23.089,24.1126,109200.0],["2026-01-22",24.2405,24.6047,24.211,24.4079,143600.0],["2026-01-23",24.2602,24.3685,23.1776,23.2859,84700.0],["2026-01-26",23.2465,23.7288,22.8824,23.3646,145500.0],["2026-01-27",23.2957,23.6894,23.0792,23.591,153600.0],["2026-01-28",23.4827,23.9847,23.3548,23.4237,190400.0],["2026-01-29",23.65,24.5653,23.4138,23.9748,257200.0],["2026-01-30",23.6796,24.2602,23.6796,24.2307,185100.0],["2026-02-02",24.2799,25.0476,23.9551,24.6637,172300.0],["2026-02-03",24.6933,25.2739,24.5161,25.1854,206600.0],["2026-02-04",25.2543,25.9038,25.2543,25.6283,160200.0],["2026-02-05",25.5397,25.5889,24.9787,25.0377,192000.0],["2026-02-06",25.2936,25.5102,25.0771,25.3133,176700.0],["2026-02-09",25.333,25.5889,24.9688,25.1854,152300.0],["2026-02-10",25.0968,25.2346,24.8015,24.9,121400.0],["2026-02-11",25.0673,25.0869,24.526,24.6145,98400.0],["2026-02-12",24.8803,24.8803,24.2602,24.7622,116800.0],["2026-02-13",24.6834,24.9,24.2799,24.8507,101300.0],["2026-02-17",24.8901,25.4905,24.7819,25.087,118000.0],["2026-02-18",24.9984,25.3232,24.5063,24.6145,117300.0],["2026-02-19",24.4275,24.8606,24.2898,24.7917,117100.0],["2026-02-20",24.7523,25.1362,24.7031,25.0476,113300.0],["2026-02-23",25.0476,25.0476,23.8075,24.0831,155000.0],["2026-02-24",24.0831,24.1815,23.8272,23.8567,70200.0],["2026-02-25",24.1028,24.4669,23.9453,24.4472,69600.0],["2026-02-26",24.4177,24.8015,24.1913,24.5063,110500.0],["2026-02-27",24.0536,24.2405,23.217,23.463,157800.0],["2026-03-02",23.2367,24.0732,23.0202,23.9847,102800.0],["2026-03-03",23.3548,24.1421,23.2564,24.0043,119600.0],["2026-03-04",24.2209,24.6145,24.1224,24.4472,123400.0],["2026-03-05",24.1224,24.1421,23.591,23.8173,118600.0],["2026-03-06",23.3253,23.965,23.0595,23.5024,146300.0],["2026-03-09",23.1383,23.5122,22.6658,23.2957,132100.0],["2026-03-10",23.1579,23.8862,23.1481,23.4729,80600.0],["2026-03-11",23.2072,23.7288,23.0989,23.3056,85000.0],["2026-03-12",22.8725,23.1579,22.6462,23.0497,123500.0],["2026-03-13",23.1776,23.3843,22.8332,23.1875,119700.0],["2026-03-16",23.4827,23.6402,23.2465,23.2957,93800.0],["2026-03-17",23.3745,23.6107,23.0202,23.089,137900.0],["2026-03-18",22.9021,23.0595,22.6166,22.8725,130500.0],["2026-03-19",22.6462,23.2859,22.6462,23.0595,123800.0],["2026-03-20",23.1284,23.2367,22.843,23.0005,289600.0],["2026-03-23",23.5418,23.8764,23.1481,23.6304,147000.0],["2026-03-24",23.3745,24.0536,23.3646,23.7091,113700.0],["2026-03-25",23.9945,23.9945,23.6599,23.8075,133100.0],["2026-03-26",23.6599,24.0339,23.4926,23.778,184100.0],["2026-03-27",23.6986,23.6986,23.2915,23.4007,80600.0],["2026-03-30",23.4503,23.8276,23.3908,23.7383,143800.0],["2026-03-31",24.056,24.056,23.3014,23.5397,279400.0],["2026-04-01",23.6588,23.9269,23.4106,23.4404,148900.0],["2026-04-02",23.1029,23.6688,23.0532,23.6688,144800.0],["2026-04-06",23.5099,24.0262,23.4702,23.907,155900.0],["2026-04-07",23.8177,24.195,23.7085,24.185,161700.0],["2026-04-08",24.6715,24.8204,24.3637,24.6318,142700.0],["2026-04-09",24.4432,25.2076,24.4233,25.1381,143900.0],["2026-04-10",25.1481,25.3168,24.7311,25.3168,208900.0],["2026-04-13",25.2176,25.2176,24.6318,24.8403,175400.0],["2026-04-14",24.8204,25.0587,24.7212,25.019,104500.0],["2026-04-15",24.9594,25.1084,24.8105,25.0786,109900.0],["2026-04-16",24.9793,25.1084,24.8006,24.88,141800.0],["2026-04-17",25.1779,25.8927,24.9892,25.436,171500.0],["2026-04-20",25.4161,25.6743,25.2672,25.3566,101500.0],["2026-04-21",25.3566,25.4261,25.1282,25.1481,112200.0],["2026-04-22",25.1481,25.4658,25.0984,25.3268,81200.0],["2026-04-23",25.3069,25.4856,25.1282,25.3069,94700.0],["2026-04-24",25.1779,25.4161,24.6616,25.2871,164300.0],["2026-04-27",25.2176,25.7934,25.2176,25.7537,98500.0],["2026-04-28",25.7835,26.1111,25.4757,25.843,134600.0],["2026-04-29",25.6544,25.8927,25.2672,25.5651,153900.0],["2026-04-30",25.6544,27.1536,25.6544,26.7465,294800.0],["2026-05-01",26.9054,27.4018,26.5678,26.7564,205100.0],["2026-05-04",26.5579,26.9054,25.2771,26.399,130600.0],["2026-05-05",26.5182,27.0543,26.3295,26.9054,188100.0],["2026-05-06",26.9749,27.0543,26.4487,26.7961,265900.0],["2026-05-07",26.8458,26.9054,26.4784,26.7167,250300.0],["2026-05-08",26.8557,26.8557,26.4983,26.6671,240500.0],["2026-05-11",26.6472,26.9649,26.3196,26.8656,192900.0],["2026-05-12",26.9054,26.9749,26.2997,26.7465,170300.0],["2026-05-13",26.4884,26.7664,26.0714,26.4189,118300.0],["2026-05-14",26.5777,26.8061,26.4884,26.5877,70700.0],["2026-05-15",26.5281,26.5281,26.121,26.3593,143200.0],["2026-05-18",26.399,26.8756,26.399,26.8656,81400.0],["2026-05-19",26.7862,27.0841,26.5678,27.0741,137100.0],["2026-05-20",26.9848,27.9975,26.9848,27.9081,267600.0],["2026-05-21",27.7691,28.0372,27.4117,28.0074,228000.0],["2026-05-22",28.0967,28.196,27.65,27.8485,125000.0],["2026-05-26",28.1563,28.6726,28.0967,28.6329,140800.0],["2026-05-27",28.4442,28.7917,28.3747,28.5038,123100.0],["2026-05-28",28.5137,28.7719,27.789,28.6924,182200.0],["2026-05-29",28.6626,28.7917,28.3152,28.3747,243300.0],["2026-06-01",28.4641,28.4641,27.7592,28.2655,130200.0],["2026-06-02",28.196,28.9009,28.196,28.7123,318200.0],["2026-06-03",28.4939,28.4939,27.8585,27.8783,180000.0],["2026-06-04",28.1762,28.7024,27.7493,28.5038,297200.0],["2026-06-05",28.4939,29.1193,28.3152,28.7421,199000.0],["2026-06-08",28.8811,29.0498,28.6527,28.891,139000.0],["2026-06-09",29.0101,29.3973,28.9506,29.0896,126700.0],["2026-06-10",29.2484,29.6356,29.1392,29.4668,156600.0],["2026-06-11",29.6555,29.8739,29.308,29.6555,141600.0],["2026-06-12",29.7746,30.2313,29.4569,30.0824,122000.0],["2026-06-15",30.1916,30.271,29.6356,29.6952,118500.0],["2026-06-16",29.9235,30.1022,29.6753,29.8044,137000.0],["2026-06-17",29.6952,30.0526,29.1988,29.4569,257800.0],["2026-06-18",29.7945,30.0129,29.2484,29.4668,447600.0],["2026-06-22",29.5165,29.9732,29.4668,29.5462,269500.0],["2026-06-23",29.6058,30.1916,29.5165,30.1618,311000.0],["2026-06-24",30.2809,30.6284,29.8044,30.3901,393900.0],["2026-06-25",30.3901,30.7277,30.2511,30.41,267900.0],["2026-06-26",30.03,30.88,29.86,30.82,1284900.0],["2026-06-29",30.64,31.12,30.28,31.03,395200.0],["2026-06-30",30.97,31.13,30.71,31.1,236200.0],["2026-07-01",31.0,31.86,31.0,31.56,260500.0],["2026-07-02",31.68,31.74,30.87,31.11,244900.0],["2026-07-06",30.96,31.425,30.96,31.12,244726.258209],["2026-07-07",31.23,31.44,30.79,31.04,220955.513026],["2026-07-08",30.95,30.96,30.13,30.34,153962.451076],["2026-07-09",30.6,31.165,30.32,30.87,238055.268397],["2026-07-10",31,31.64,30.775,31.32,172296.87392],["2026-07-13",31.46,31.625,30.955,31.26,165143.741079],["2026-07-14",31.41,31.578,31.115,31.24,175312.603551],["2026-07-15",31.37,31.97,31.275,31.67,232602.298192],["2026-07-16",31.62,32.64,31.62,32.59,275763.203906],["2026-07-17",32.32,32.5015,31.865,32.15,174162.125018],["2026-07-20",32.15,32.31,31.7701,32.1,174260.737483],["2026-07-21",32.04,32.6,31.84,32.4,214262.731291],["2026-07-22",32.25,32.39,31.75,32.16,179173.98545],["2026-07-23",31.77,32.33,31.56,32.17,217897.393919],["2026-07-24",32.34,32.8,31.95,32.7,209344.082788],["2026-07-27",32.87,33.27,32.645,32.74,395673.869162],["2026-07-28",33.02,33.435,32.85,33.13,204423.700069],["2026-07-29",33,33.4,32.8691,32.95,255374.168659],["2026-07-30",31.05,34.15,28.8,33.56,487225.51249],["2026-07-31",33.54,33.905,33.07,33.27,220883.565975],["2026-08-03",33.69,34.34,33.61,34.12,283144.752402],["2026-08-04",34.1,34.4,31.3,34.12,192967.24452],["2026-08-05",34.13,34.3727,33.64,33.77,227686.348848],["2026-08-06",33.99,34.04,33.35,33.59,202232.896213],["2026-08-07",33.61,33.61,33.13,33.23,143488.249914]]}