{"t":"BFC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-10-15",11.3205,11.3205,11.3205,11.3205,1300.0],["2003-10-16",11.3205,11.3205,11.3205,11.3205,0.0],["2003-10-17",11.3205,11.3205,11.3205,11.3205,0.0],["2003-10-20",11.3205,11.3205,11.3205,11.3205,0.0],["2003-10-21",11.3205,11.3205,11.3205,11.3205,0.0],["2003-10-22",11.3205,11.3205,11.3205,11.3205,0.0],["2003-10-23",11.3205,11.3205,11.3205,11.3205,1500.0],["2003-10-24",11.3205,11.3205,11.3205,11.3205,0.0],["2003-10-27",11.6856,11.6856,10.9553,11.1379,3400.0],["2003-10-28",11.1379,11.1379,11.1379,11.1379,0.0],["2003-10-29",11.3205,11.3205,11.3205,11.3205,200.0],["2003-10-30",11.3205,11.3205,11.3205,11.3205,0.0],["2003-10-31",11.3205,11.3205,11.3205,11.3205,0.0],["2003-11-03",11.3205,11.3205,11.3205,11.3205,0.0],["2003-11-04",11.3205,11.3205,11.3205,11.3205,0.0],["2003-11-05",11.3205,11.3205,11.3205,11.3205,0.0],["2003-11-06",11.3205,11.3205,11.3205,11.3205,0.0],["2003-11-07",11.3205,11.3205,11.3205,11.3205,0.0],["2003-11-10",11.3205,11.3205,11.3205,11.3205,0.0],["2003-11-11",11.3205,11.3205,11.3205,11.3205,0.0],["2003-11-12",11.3205,11.3205,11.3205,11.3205,0.0],["2003-11-13",11.3205,11.3205,11.3205,11.3205,0.0],["2003-11-14",11.3205,11.3205,11.3205,11.3205,0.0],["2003-11-17",11.3205,11.3205,11.3205,11.3205,0.0],["2003-11-18",11.3205,11.3205,11.3205,11.3205,0.0],["2003-11-19",11.3205,11.3205,11.3205,11.3205,0.0],["2003-11-20",11.3205,11.3205,11.3205,11.3205,0.0],["2003-11-21",11.3205,11.3205,11.3205,11.3205,0.0],["2003-11-24",11.3205,11.3205,11.3205,11.3205,0.0],["2003-11-25",10.5901,10.5901,10.5901,10.5901,100.0],["2003-11-26",10.9553,10.9553,10.2249,10.2249,2000.0],["2003-11-28",10.2249,10.2249,10.2249,10.2249,0.0],["2003-12-01",10.2249,10.2249,10.2249,10.2249,0.0],["2003-12-02",10.2249,10.2249,10.2249,10.2249,0.0],["2003-12-03",10.2249,10.2249,10.2249,10.2249,0.0],["2003-12-04",11.1379,11.1379,11.1379,11.1379,100.0],["2003-12-05",11.1379,11.1379,11.1379,11.1379,0.0],["2003-12-08",11.1379,11.1379,11.1379,11.1379,0.0],["2003-12-09",11.1379,11.1379,11.1379,11.1379,0.0],["2003-12-10",11.1379,11.1379,11.1379,11.1379,0.0],["2003-12-11",11.1379,11.1379,11.1379,11.1379,2200.0],["2003-12-12",11.1379,11.1379,11.1379,11.1379,0.0],["2003-12-15",11.1379,11.1379,11.1379,11.1379,0.0],["2003-12-16",11.1379,11.1379,11.1379,11.1379,0.0],["2003-12-17",11.1379,11.1379,11.1379,11.1379,0.0],["2003-12-18",11.1379,11.1379,11.1379,11.1379,0.0],["2003-12-19",11.1379,11.1379,11.1379,11.1379,1100.0],["2003-12-22",11.1379,11.1379,11.1379,11.1379,0.0],["2003-12-23",10.9553,10.9553,10.2249,10.2249,700.0],["2003-12-24",10.2249,10.2249,10.2249,10.2249,0.0],["2003-12-26",10.2249,10.2249,10.2249,10.2249,0.0],["2003-12-29",11.1379,11.1379,11.1379,11.1379,400.0],["2003-12-30",10.5901,10.5901,10.5901,10.5901,500.0],["2003-12-31",11.1379,11.1379,11.1379,11.1379,300.0],["2004-01-02",11.1379,11.1379,11.1379,11.1379,0.0],["2004-01-05",11.1379,11.1379,11.1379,11.1379,0.0],["2004-01-06",11.1379,11.1379,11.1379,11.1379,0.0],["2004-01-07",11.1379,11.1379,11.1379,11.1379,0.0],["2004-01-08",11.1379,11.1379,11.1379,11.1379,1800.0],["2004-01-09",11.1379,11.1379,11.1379,11.1379,0.0],["2004-01-12",10.5901,11.3205,10.2249,11.3205,2500.0],["2004-01-13",10.9553,11.1379,10.5901,10.6631,13400.0],["2004-01-14",10.7362,10.7362,10.6631,10.6997,6000.0],["2004-01-15",10.5171,10.6631,10.5171,10.6631,1200.0],["2004-01-16",10.6266,10.7727,10.5536,10.6266,3500.0],["2004-01-20",10.6266,10.6266,10.6266,10.6266,0.0],["2004-01-21",10.4075,10.4075,10.298,10.298,1200.0],["2004-01-22",10.298,10.298,10.298,10.298,0.0],["2004-01-23",10.298,10.298,10.298,10.298,0.0],["2004-01-26",10.2614,10.5901,10.2614,10.5901,2300.0],["2004-01-27",10.298,10.298,10.298,10.298,300.0],["2004-01-28",10.298,10.298,10.298,10.298,0.0],["2004-01-29",10.298,10.298,10.298,10.298,0.0],["2004-01-30",10.298,10.298,10.298,10.298,0.0],["2004-02-02",10.298,10.298,10.298,10.298,0.0],["2004-02-03",10.298,10.298,10.298,10.298,0.0],["2004-02-04",10.4075,10.4075,10.4075,10.4075,2000.0],["2004-02-05",10.4075,10.4075,10.4075,10.4075,0.0],["2004-02-06",10.4075,10.4075,10.4075,10.4075,0.0],["2004-02-09",10.4075,10.4075,10.4075,10.4075,0.0],["2004-02-10",10.5901,10.5901,10.5901,10.5901,2000.0],["2004-02-11",10.5901,10.5901,10.5901,10.5901,0.0],["2004-02-12",10.5901,10.5901,10.5901,10.5901,100.0],["2004-02-13",10.9553,10.9553,10.9553,10.9553,3500.0],["2004-02-17",10.9553,10.9553,10.9553,10.9553,0.0],["2004-02-18",10.9553,10.9553,10.9553,10.9553,0.0],["2004-02-19",11.1379,11.1379,11.1379,11.1379,700.0],["2004-02-20",11.1379,11.1379,11.1379,11.1379,0.0],["2004-02-23",11.3205,11.3205,11.3205,11.3205,200.0],["2004-02-24",11.3205,11.3205,11.3205,11.3205,0.0],["2004-02-25",11.2839,11.2839,10.9553,11.1379,12200.0],["2004-02-26",11.1379,11.1379,11.1379,11.1379,0.0],["2004-02-27",11.1379,11.1379,11.1379,11.1379,0.0],["2004-03-01",10.444,10.444,10.444,10.444,1000.0],["2004-03-02",10.444,10.444,10.444,10.444,0.0],["2004-03-03",10.444,10.444,10.444,10.444,0.0],["2004-03-04",10.9553,10.9553,10.9553,10.9553,200.0],["2004-03-05",10.9553,10.9553,10.9553,10.9553,0.0],["2004-03-08",10.9553,10.9553,10.9553,10.9553,0.0],["2004-03-09",10.9553,10.9553,10.9553,10.9553,0.0],["2004-03-10",10.9553,10.9553,10.9553,10.9553,0.0],["2004-03-11",10.9553,10.9553,10.9553,10.9553,0.0],["2004-03-12",10.9553,10.9553,10.9553,10.9553,0.0],["2004-03-15",11.1379,11.1379,10.8822,10.8822,40800.0],["2004-03-16",10.8822,10.8822,10.8822,10.8822,0.0],["2004-03-17",10.8822,10.8822,10.8822,10.8822,0.0],["2004-03-18",10.8822,10.8822,10.8822,10.8822,200.0],["2004-03-19",10.8822,10.8822,10.8822,10.8822,0.0],["2004-03-22",10.8822,10.8822,10.8822,10.8822,0.0],["2004-03-23",10.8822,10.8822,10.8822,10.8822,0.0],["2004-03-24",10.9553,11.3205,10.9553,11.3205,1400.0],["2004-03-25",11.3205,11.3205,11.3205,11.3205,0.0],["2004-03-26",11.3205,11.3205,11.3205,11.3205,0.0],["2004-03-29",11.1379,11.1379,11.1379,11.1379,200.0],["2004-03-30",11.1379,11.1379,11.1379,11.1379,0.0],["2004-03-31",11.1379,11.1379,11.1379,11.1379,0.0],["2004-04-01",11.3205,11.3205,11.1379,11.1379,1400.0],["2004-04-02",11.1379,11.1379,11.1379,11.1379,0.0],["2004-04-05",11.3205,11.3205,11.3205,11.3205,1100.0],["2004-04-06",11.3205,11.3205,11.3205,11.3205,0.0],["2004-04-07",11.1379,11.1379,11.1379,11.1379,100.0],["2004-04-08",10.8822,10.8895,10.8822,10.8895,900.0],["2004-04-12",10.8895,10.8895,10.8895,10.8895,0.0],["2004-04-13",10.8895,10.8895,10.8895,10.8895,0.0],["2004-04-14",10.8822,10.8822,10.8822,10.8822,300.0],["2004-04-15",10.8822,10.8822,10.8822,10.8822,0.0],["2004-04-16",10.8822,10.8822,10.8822,10.8822,0.0],["2004-04-19",11.3205,11.3205,11.3205,11.3205,200.0],["2004-04-20",11.3205,11.3935,11.1379,11.1379,900.0],["2004-04-21",11.1379,11.1379,11.1379,11.1379,0.0],["2004-04-22",11.3205,11.8682,11.3205,11.3205,7000.0],["2004-04-23",11.6856,11.6856,11.6856,11.6856,500.0],["2004-04-26",11.6856,11.6856,11.6856,11.6856,400.0],["2004-04-27",11.6856,11.6856,11.6856,11.6856,0.0],["2004-04-28",11.6856,11.6856,11.6856,11.6856,800.0],["2004-04-29",11.6856,11.6856,11.6856,11.6856,0.0],["2004-04-30",11.6856,11.6856,11.6856,11.6856,0.0],["2004-05-03",11.6856,11.6856,11.6856,11.6856,1000.0],["2004-05-04",11.6856,11.6856,11.6856,11.6856,0.0],["2004-05-05",11.6856,11.6856,11.6856,11.6856,100.0],["2004-05-06",11.6856,11.6856,11.6856,11.6856,0.0],["2004-05-07",11.6856,11.6856,11.6856,11.6856,200.0],["2004-05-10",11.2109,11.3205,11.2109,11.3205,1100.0],["2004-05-11",11.3205,11.3205,11.3205,11.3205,0.0],["2004-05-12",11.3205,11.3205,11.3205,11.3205,0.0],["2004-05-13",11.3205,11.3205,11.3205,11.3205,0.0],["2004-05-14",11.3205,11.3205,11.3205,11.3205,0.0],["2004-05-17",11.1379,11.1379,11.1379,11.1379,400.0],["2004-05-18",11.1379,11.1379,11.1379,11.1379,0.0],["2004-05-19",11.1379,11.1379,11.1379,11.1379,0.0],["2004-05-20",11.1379,11.1379,11.1379,11.1379,0.0],["2004-05-21",11.1379,11.1379,11.1379,11.1379,0.0],["2004-05-24",11.1379,11.1379,11.1379,11.1379,0.0],["2004-05-25",11.1379,11.1379,11.1379,11.1379,0.0],["2004-05-26",11.1379,11.1379,11.1379,11.1379,0.0],["2004-05-27",11.1379,11.1379,11.1379,11.1379,0.0],["2004-05-28",11.1379,11.1379,11.1379,11.1379,0.0],["2004-06-01",11.1379,11.1379,11.1379,11.1379,0.0],["2004-06-02",11.1379,11.1379,11.1379,11.1379,500.0],["2004-06-03",11.1379,11.1379,11.1379,11.1379,0.0],["2004-06-04",11.1379,11.1379,11.1379,11.1379,0.0],["2004-06-07",11.1379,11.6856,11.1379,11.6856,1300.0],["2004-06-08",11.6856,11.6856,11.6856,11.6856,0.0],["2004-06-09",11.6856,11.6856,11.6856,11.6856,1000.0],["2004-06-10",11.6856,11.6856,11.6856,11.6856,0.0],["2004-06-14",11.6856,11.7587,10.9553,11.7587,33500.0],["2004-06-15",11.6856,11.6856,11.6856,11.6856,300.0],["2004-06-16",11.6856,11.6856,11.6856,11.6856,0.0],["2004-06-17",11.6856,11.6856,11.6856,11.6856,0.0],["2004-06-18",11.0648,11.3205,11.0648,11.3205,600.0],["2004-06-21",11.6856,11.6856,11.6856,11.6856,800.0],["2004-06-22",11.6856,11.6856,11.6856,11.6856,3300.0],["2004-06-23",11.6856,11.6856,11.6856,11.6856,0.0],["2004-06-24",11.6856,11.6856,11.6856,11.6856,0.0],["2004-06-25",11.6856,11.6856,11.6856,11.6856,0.0],["2004-06-28",11.6856,11.6856,11.6856,11.6856,0.0],["2004-06-29",11.3205,11.3205,11.3205,11.3205,500.0],["2004-06-30",11.3205,11.3205,11.3205,11.3205,0.0],["2004-07-01",11.1379,11.1379,11.1379,11.1379,1700.0],["2004-07-02",11.1379,11.1379,11.1379,11.1379,0.0],["2004-07-06",11.1379,11.1379,11.1379,11.1379,0.0],["2004-07-07",11.1379,11.1379,11.1379,11.1379,0.0],["2004-07-08",11.6856,11.6856,11.3205,11.3205,13600.0],["2004-07-09",11.3205,11.3205,11.3205,11.3205,4900.0],["2004-07-12",10.9553,10.9553,10.9553,10.9553,2000.0],["2004-07-13",10.9553,10.9553,10.9553,10.9553,0.0],["2004-07-14",10.9553,10.9553,10.9553,10.9553,0.0],["2004-07-15",10.9553,10.9553,10.9553,10.9553,0.0],["2004-07-16",10.9553,10.9553,10.9553,10.9553,0.0],["2004-07-19",10.9553,10.9553,10.9553,10.9553,0.0],["2004-07-20",11.3205,11.3205,11.3205,11.3205,100.0],["2004-07-21",11.3205,11.3205,11.3205,11.3205,1100.0],["2004-07-22",11.3205,11.3205,11.3205,11.3205,400.0],["2004-07-23",11.3205,11.3205,11.3205,11.3205,0.0],["2004-07-26",11.3205,11.3205,11.3205,11.3205,0.0],["2004-07-27",11.3205,11.3205,11.3205,11.3205,0.0],["2004-07-28",11.3205,11.3205,11.3205,11.3205,0.0],["2004-07-29",11.3205,11.3205,11.3205,11.3205,0.0],["2004-07-30",11.3205,11.3205,11.3205,11.3205,0.0],["2004-08-02",11.3205,11.3205,11.3205,11.3205,1100.0],["2004-08-03",11.3205,11.3205,11.3205,11.3205,0.0],["2004-08-04",11.3205,11.3205,11.3205,11.3205,2600.0],["2004-08-05",11.3205,11.3205,11.3205,11.3205,0.0],["2004-08-06",11.3205,11.3205,11.3205,11.3205,0.0],["2004-08-09",11.3205,11.3205,11.3205,11.3205,0.0],["2004-08-10",11.3205,11.3205,11.3205,11.3205,0.0],["2004-08-11",11.3205,11.3205,11.3205,11.3205,200.0],["2004-08-12",11.3205,11.3205,11.3205,11.3205,0.0],["2004-08-13",11.3205,11.3205,11.3205,11.3205,0.0],["2004-08-16",11.3205,11.3205,11.3205,11.3205,1700.0],["2004-08-17",11.3205,11.3205,11.3205,11.3205,0.0],["2004-08-18",11.3205,11.3205,11.3205,11.3205,0.0],["2004-08-19",11.3205,11.3205,11.3205,11.3205,0.0],["2004-08-20",11.3205,11.3205,11.3205,11.3205,4500.0],["2004-08-23",11.3205,11.3205,11.3205,11.3205,300.0],["2004-08-24",11.3205,11.3205,11.3205,11.3205,0.0],["2004-08-25",11.3205,11.3205,11.3205,11.3205,0.0],["2004-08-26",11.3205,11.3205,11.3205,11.3205,0.0],["2004-08-27",11.3205,11.3205,11.3205,11.3205,0.0],["2004-08-30",11.3205,11.6856,11.3205,11.6856,5500.0],["2004-08-31",11.6856,11.6856,11.6856,11.6856,0.0],["2004-09-01",11.6856,11.6856,11.6856,11.6856,0.0],["2004-09-02",11.3205,11.3205,11.3205,11.3205,400.0],["2004-09-03",11.3205,11.3205,11.3205,11.3205,0.0],["2004-09-07",11.6856,11.6856,11.6856,11.6856,300.0],["2004-09-08",11.6856,11.6856,11.6856,11.6856,0.0],["2004-09-09",11.3205,11.3205,11.3205,11.3205,300.0],["2004-09-10",11.3205,11.3205,11.3205,11.3205,0.0],["2004-09-13",11.3205,11.3205,11.3205,11.3205,0.0],["2004-09-14",11.3205,11.3205,11.3205,11.3205,0.0],["2004-09-15",11.3205,11.3205,11.3205,11.3205,0.0],["2004-09-16",11.3205,11.3205,11.3205,11.3205,0.0],["2004-09-17",11.3205,11.3205,11.3205,11.3205,0.0],["2004-09-20",11.6856,11.6856,11.6856,11.6856,300.0],["2004-09-21",11.6856,11.6856,11.6856,11.6856,0.0],["2004-09-22",11.6856,11.6856,11.6856,11.6856,0.0],["2004-09-23",11.6856,11.6856,11.6856,11.6856,0.0],["2004-09-24",11.6856,11.6856,11.6856,11.6856,0.0],["2004-09-27",11.6856,11.6856,11.6856,11.6856,0.0],["2004-09-28",11.6856,11.6856,11.6856,11.6856,0.0],["2004-09-29",11.6856,11.6856,11.6856,11.6856,0.0],["2004-09-30",11.6856,11.6856,11.6856,11.6856,0.0],["2004-10-01",11.43,11.43,11.43,11.43,200.0],["2004-10-04",11.6856,11.6856,11.6856,11.6856,1300.0],["2004-10-05",11.6856,11.6856,11.6856,11.6856,0.0],["2004-10-06",11.5396,11.5396,11.5396,11.5396,100.0],["2004-10-07",11.5396,11.5396,11.5396,11.5396,0.0],["2004-10-08",11.5396,11.5396,11.5396,11.5396,0.0],["2004-10-11",11.3205,11.3205,11.3205,11.3205,300.0],["2004-10-12",11.3205,11.43,11.3205,11.43,1100.0],["2004-10-13",11.43,11.43,11.43,11.43,0.0],["2004-10-14",11.43,11.43,11.43,11.43,0.0],["2004-10-15",11.43,11.43,11.43,11.43,0.0],["2004-10-18",11.43,11.43,11.43,11.43,0.0],["2004-10-19",11.4665,11.4665,11.43,11.43,700.0],["2004-10-20",11.43,11.43,11.43,11.43,0.0],["2004-10-21",11.6856,11.6856,11.4665,11.4665,5500.0],["2004-10-22",11.4665,11.4665,11.4665,11.4665,0.0],["2004-10-25",11.4665,11.4665,11.4665,11.4665,0.0],["2004-10-26",11.4665,11.4665,11.4665,11.4665,0.0],["2004-10-27",11.4665,11.4665,11.4665,11.4665,0.0],["2004-10-28",11.4665,11.4665,11.4665,11.4665,0.0],["2004-10-29",11.4665,11.4665,11.4665,11.4665,0.0],["2004-11-01",11.4665,11.4665,11.4665,11.4665,0.0],["2004-11-02",11.4665,11.4665,11.4665,11.4665,0.0],["2004-11-03",11.4665,11.4665,11.4665,11.4665,0.0],["2004-11-04",11.4665,11.4665,11.4665,11.4665,0.0],["2004-11-05",11.4665,11.4665,11.4665,11.4665,0.0],["2004-11-08",11.4665,11.4665,11.4665,11.4665,0.0],["2004-11-09",11.4665,11.4665,11.4665,11.4665,0.0],["2004-11-10",11.0283,11.0283,11.0283,11.0283,1000.0],["2004-11-11",11.0283,11.0283,11.0283,11.0283,0.0],["2004-11-12",11.0283,11.0283,11.0283,11.0283,0.0],["2004-11-15",11.0283,11.0283,11.0283,11.0283,0.0],["2004-11-16",11.0283,11.0283,11.0283,11.0283,0.0],["2004-11-17",11.0283,11.0283,11.0283,11.0283,0.0],["2004-11-18",11.0283,11.0283,11.0283,11.0283,0.0],["2004-11-19",11.0283,11.0283,11.0283,11.0283,0.0],["2004-11-22",11.0283,11.0283,11.0283,11.0283,0.0],["2004-11-23",11.0283,11.0283,11.0283,11.0283,0.0],["2004-11-24",11.6856,11.6856,11.6856,11.6856,3000.0],["2004-11-26",11.6856,11.6856,11.6856,11.6856,0.0],["2004-11-29",11.6856,11.6856,11.6856,11.6856,0.0],["2004-11-30",11.6856,11.6856,11.6856,11.6856,0.0],["2004-12-01",11.6856,11.6856,11.6856,11.6856,0.0],["2004-12-02",11.3935,11.3935,11.3935,11.3935,700.0],["2004-12-03",11.3935,11.3935,11.3935,11.3935,0.0],["2004-12-06",11.3935,11.3935,11.3935,11.3935,0.0],["2004-12-07",11.3205,11.3205,11.3205,11.3205,1500.0],["2004-12-08",11.3205,11.3205,11.3205,11.3205,0.0],["2004-12-09",11.3205,11.3205,11.3205,11.3205,0.0],["2004-12-10",11.3205,11.3205,11.3205,11.3205,1100.0],["2004-12-13",11.3205,11.3205,11.3205,11.3205,300.0],["2004-12-14",11.3205,11.3205,11.3205,11.3205,0.0],["2004-12-15",11.3205,11.3205,11.3205,11.3205,0.0],["2004-12-16",11.3205,11.3205,11.3205,11.3205,0.0],["2004-12-17",11.3205,11.3205,11.3205,11.3205,0.0],["2004-12-20",11.3205,11.3205,11.3205,11.3205,0.0],["2004-12-21",11.3205,11.3205,11.3205,11.3205,0.0],["2004-12-22",11.3205,11.3205,11.3205,11.3205,0.0],["2004-12-23",11.3205,11.3205,11.3205,11.3205,0.0],["2004-12-27",11.3205,11.3205,11.3205,11.3205,0.0],["2004-12-28",11.3205,11.3205,11.3205,11.3205,200.0],["2004-12-29",11.3205,11.3205,11.3205,11.3205,0.0],["2004-12-30",11.3205,11.3205,11.3205,11.3205,0.0],["2004-12-31",11.3205,11.3205,11.3205,11.3205,0.0],["2005-01-03",11.3205,11.3205,11.3205,11.3205,0.0],["2005-01-04",11.3205,11.3205,11.3205,11.3205,0.0],["2005-01-05",11.3205,11.3205,11.3205,11.3205,0.0],["2005-01-06",11.3205,11.3205,11.3205,11.3205,0.0],["2005-01-07",11.0283,11.1379,11.0283,11.0283,3700.0],["2005-01-10",11.0283,11.0283,11.0283,11.0283,800.0],["2005-01-11",11.1379,11.1379,11.1379,11.1379,500.0],["2005-01-12",11.0648,11.1379,11.0648,11.116,5400.0],["2005-01-13",11.116,11.116,11.116,11.116,0.0],["2005-01-14",11.0648,11.0648,11.0648,11.0648,2500.0],["2005-01-18",11.1013,11.503,11.1013,11.3205,3500.0],["2005-01-19",11.3205,11.3205,11.3205,11.3205,400.0],["2005-01-20",11.3205,11.3205,11.3205,11.3205,0.0],["2005-01-21",11.3205,11.3205,11.3205,11.3205,0.0],["2005-01-24",11.3205,11.3205,11.3205,11.3205,0.0],["2005-01-25",11.3205,11.3205,11.3205,11.3205,0.0],["2005-01-26",11.3205,11.3205,11.3205,11.3205,0.0],["2005-01-27",11.3205,11.3205,11.3205,11.3205,0.0],["2005-01-28",11.3205,11.3205,11.3205,11.3205,0.0],["2005-01-31",11.3205,11.3205,11.3205,11.3205,0.0],["2005-02-01",11.503,11.503,11.503,11.503,1000.0],["2005-02-02",11.503,11.503,11.503,11.503,0.0],["2005-02-03",11.503,11.503,11.503,11.503,0.0],["2005-02-04",11.503,11.503,11.503,11.503,0.0],["2005-02-07",11.503,11.503,11.503,11.503,0.0],["2005-02-08",11.503,11.503,11.503,11.503,1100.0],["2005-02-09",11.503,11.503,11.503,11.503,0.0],["2005-02-10",11.503,11.503,11.503,11.503,1000.0],["2005-02-11",11.503,11.503,11.503,11.503,0.0],["2005-02-14",11.503,11.503,11.503,11.503,0.0],["2005-02-15",11.503,11.503,11.503,11.503,0.0],["2005-02-16",11.503,11.503,11.503,11.503,0.0],["2005-02-17",11.1379,11.1379,11.1379,11.1379,200.0],["2005-02-18",11.1379,11.1379,11.1379,11.1379,0.0],["2005-02-22",11.1379,11.1379,11.1379,11.1379,0.0],["2005-02-23",11.1379,11.1379,11.1379,11.1379,0.0],["2005-02-24",11.1379,11.1379,11.1379,11.1379,0.0],["2005-02-25",11.1379,11.1379,11.1379,11.1379,0.0],["2005-02-28",11.503,13.1463,11.503,12.9637,4000.0],["2005-03-01",12.7812,13.8767,12.7812,13.8767,3600.0],["2005-03-02",13.5115,13.5115,13.5115,13.5115,800.0],["2005-03-03",13.5115,13.5115,13.5115,13.5115,0.0],["2005-03-04",13.5115,13.5115,13.3654,13.3654,2600.0],["2005-03-07",13.3654,13.3654,13.3654,13.3654,0.0],["2005-03-08",13.3654,13.3654,13.3654,13.3654,0.0],["2005-03-09",13.6211,13.6211,13.5115,13.5115,8000.0],["2005-03-10",13.5115,13.5115,13.5115,13.5115,3500.0],["2005-03-11",13.5115,13.5115,13.5115,13.5115,0.0],["2005-03-14",13.5115,13.5115,13.5115,13.5115,1900.0],["2005-03-15",13.475,13.475,13.475,13.475,200.0],["2005-03-16",13.475,13.5115,13.4385,13.4385,3900.0],["2005-03-17",13.4385,13.4385,12.6351,13.1463,3900.0],["2005-03-18",13.1463,13.2194,13.1463,13.1463,1900.0],["2005-03-21",13.2924,13.2924,13.2924,13.2924,200.0],["2005-03-22",13.2924,13.2924,13.2924,13.2924,0.0],["2005-03-23",13.1463,13.1463,12.9637,12.9637,1800.0],["2005-03-24",12.0508,12.0508,11.9047,11.9047,4000.0],["2005-03-28",12.2334,12.5986,12.2334,12.5986,2100.0],["2005-03-29",12.416,12.416,11.9413,11.9413,800.0],["2005-03-30",12.2334,12.2334,12.2334,12.2334,1000.0],["2005-03-31",12.2407,12.2407,12.2407,12.2407,300.0],["2005-04-01",12.2334,12.2334,12.2334,12.2334,300.0],["2005-04-04",12.2334,12.2334,12.2334,12.2334,500.0],["2005-04-05",12.2334,12.2334,12.2334,12.2334,2000.0],["2005-04-06",12.2334,12.2334,12.2334,12.2334,200.0],["2005-04-07",12.2334,12.2334,12.2334,12.2334,0.0],["2005-04-08",12.2334,12.2334,12.2334,12.2334,0.0],["2005-04-11",12.2334,12.2334,12.2334,12.2334,1200.0],["2005-04-12",12.416,12.416,11.9413,11.9413,1100.0],["2005-04-13",11.9413,11.9413,11.7952,11.7952,600.0],["2005-04-14",11.6491,11.6491,11.357,11.357,1000.0],["2005-04-15",11.5761,11.5761,11.5761,11.5761,2000.0],["2005-04-18",11.5761,11.5761,11.5761,11.5761,0.0],["2005-04-19",12.416,12.416,12.416,12.416,500.0],["2005-04-20",12.416,12.416,12.416,12.416,900.0],["2005-04-21",12.416,12.416,12.416,12.416,0.0],["2005-04-22",12.416,12.416,12.416,12.416,0.0],["2005-04-25",12.416,12.416,12.416,12.416,0.0],["2005-04-26",11.9413,11.9413,11.9413,11.9413,400.0],["2005-04-27",11.9413,11.9413,11.9413,11.9413,0.0],["2005-04-28",11.9413,11.9413,11.9413,11.9413,0.0],["2005-04-29",11.9413,11.9413,11.9413,11.9413,0.0],["2005-05-02",11.9413,11.9413,11.9413,11.9413,0.0],["2005-05-03",11.9413,11.9413,11.9413,11.9413,0.0],["2005-05-04",11.9413,11.9413,11.9413,11.9413,0.0],["2005-05-05",11.9413,11.9413,11.9413,11.9413,0.0],["2005-05-06",11.7221,11.7221,11.6856,11.6856,200.0],["2005-05-09",11.3205,11.3205,11.2839,11.2912,4000.0],["2005-05-10",12.416,12.416,11.8682,11.8682,600.0],["2005-05-11",11.6491,11.7222,11.6491,11.7222,800.0],["2005-05-12",11.7221,11.7221,11.6856,11.6856,2400.0],["2005-05-13",11.6856,11.6856,11.6856,11.6856,0.0],["2005-05-16",11.6856,11.6856,11.6856,11.6856,0.0],["2005-05-17",11.6856,11.6856,11.6856,11.6856,0.0],["2005-05-18",11.7222,11.7222,11.6856,11.7222,14200.0],["2005-05-19",12.3795,12.7081,12.3795,12.7081,1500.0],["2005-05-20",12.7081,12.7081,12.7081,12.7081,0.0],["2005-05-23",12.5986,12.8542,12.5986,12.8177,800.0],["2005-05-24",12.8177,12.8177,12.8177,12.8177,0.0],["2005-05-25",12.8177,12.8177,12.8177,12.8177,0.0],["2005-05-26",12.8177,12.8177,12.8177,12.8177,0.0],["2005-05-27",12.8177,12.8177,12.8177,12.8177,0.0],["2005-05-31",13.1098,13.1463,13.1098,13.1463,1700.0],["2005-06-01",13.1463,13.1463,13.1463,13.1463,300.0],["2005-06-02",13.1463,13.1463,13.1463,13.1463,100.0],["2005-06-03",12.8542,12.8542,12.8542,12.8542,1200.0],["2005-06-06",13.1463,13.1463,13.1463,13.1463,1400.0],["2005-06-07",13.1463,13.2924,13.1463,13.2924,600.0],["2005-06-08",13.2559,13.8767,13.2559,13.8767,4100.0],["2005-06-09",13.8767,13.8767,13.8767,13.8767,0.0],["2005-06-10",13.8767,13.8767,13.8767,13.8767,0.0],["2005-06-13",13.2924,13.2924,13.2924,13.2924,500.0],["2005-06-14",13.2924,13.5115,13.2924,13.3654,4600.0],["2005-06-15",13.5845,13.5845,13.2924,13.2924,2500.0],["2005-06-16",13.5845,13.5845,13.4385,13.4385,11000.0],["2005-06-17",13.4385,13.4385,13.4385,13.4385,8000.0],["2005-06-20",13.4385,13.4385,13.4385,13.4385,8000.0],["2005-06-21",13.4385,13.7306,13.4385,13.7306,6300.0],["2005-06-22",13.7306,13.7306,13.7306,13.7306,0.0],["2005-06-23",13.7306,13.7306,13.7306,13.7306,0.0],["2005-06-24",13.7306,13.7306,13.7306,13.7306,0.0],["2005-06-27",13.3654,13.3654,13.3654,13.3654,2300.0],["2005-06-28",13.3654,13.3654,13.3654,13.3654,0.0],["2005-06-29",13.3654,13.3654,13.3654,13.3654,0.0],["2005-06-30",13.5115,13.5115,13.5115,13.5115,200.0],["2005-07-01",13.5115,13.5115,13.5115,13.5115,0.0],["2005-07-05",13.5115,13.5115,13.5115,13.5115,0.0],["2005-07-06",13.5115,13.5115,13.5115,13.5115,0.0],["2005-07-07",13.5115,13.5115,13.5115,13.5115,0.0],["2005-07-08",13.5115,13.5115,13.5115,13.5115,0.0],["2005-07-11",13.5115,13.5115,13.5115,13.5115,0.0],["2005-07-12",13.5115,13.5115,13.5115,13.5115,0.0],["2005-07-13",13.5115,13.5115,13.5115,13.5115,0.0],["2005-07-14",13.5115,13.5115,13.5115,13.5115,0.0],["2005-07-15",13.5115,13.5115,13.5115,13.5115,0.0],["2005-07-18",13.5115,13.5115,13.5115,13.5115,0.0],["2005-07-19",13.5115,13.5115,13.5115,13.5115,0.0],["2005-07-20",13.5115,13.5115,13.5115,13.5115,0.0],["2005-07-21",13.5115,13.5115,13.5115,13.5115,0.0],["2005-07-22",13.5115,13.5115,13.5115,13.5115,0.0],["2005-07-25",13.5115,13.5115,13.5115,13.5115,0.0],["2005-07-26",13.5115,13.5115,13.5115,13.5115,0.0],["2005-07-27",13.5115,13.5115,13.5115,13.5115,0.0],["2005-07-28",13.5115,13.5115,13.5115,13.5115,0.0],["2005-07-29",13.5115,13.5115,13.5115,13.5115,0.0],["2005-08-01",13.5115,13.5115,13.5115,13.5115,0.0],["2005-08-02",13.5115,13.5115,13.5115,13.5115,0.0],["2005-08-03",13.5115,13.5115,13.5115,13.5115,0.0],["2005-08-04",13.5115,13.5115,13.5115,13.5115,0.0],["2005-08-05",13.5115,13.5115,13.5115,13.5115,0.0],["2005-08-08",13.5115,13.5115,13.5115,13.5115,0.0],["2005-08-09",13.1463,14.2419,13.1463,14.2419,4200.0],["2005-08-10",14.2419,14.2419,14.2419,14.2419,0.0],["2005-08-11",14.2419,14.2419,14.2419,14.2419,0.0],["2005-08-12",14.2419,14.2419,14.2419,14.2419,0.0],["2005-08-15",14.2419,14.2419,14.2419,14.2419,0.0],["2005-08-16",14.2419,14.2419,14.2419,14.2419,0.0],["2005-08-17",14.2419,14.2419,14.2419,14.2419,400.0],["2005-08-18",14.2419,14.2419,14.2419,14.2419,200.0],["2005-08-19",14.2419,14.2419,14.2419,14.2419,0.0],["2005-08-22",14.2419,14.2419,14.2419,14.2419,0.0],["2005-08-23",14.2419,14.2419,14.2419,14.2419,0.0],["2005-08-24",14.2419,14.2419,14.2419,14.2419,0.0],["2005-08-25",14.2419,14.2419,14.2419,14.2419,0.0],["2005-08-26",14.2419,14.2419,14.2419,14.2419,0.0],["2005-08-29",14.2419,14.2419,14.2419,14.2419,0.0],["2005-08-30",14.2419,14.2419,14.2419,14.2419,0.0],["2005-08-31",14.2419,14.2419,14.2419,14.2419,0.0],["2005-09-01",14.2419,14.2419,14.2419,14.2419,0.0],["2005-09-02",14.2419,14.2419,14.2419,14.2419,0.0],["2005-09-06",14.2419,14.2419,14.2419,14.2419,0.0],["2005-09-07",14.2419,14.2419,14.2419,14.2419,0.0],["2005-09-08",14.2419,14.2419,14.2419,14.2419,0.0],["2005-09-09",14.2419,14.2419,14.2419,14.2419,0.0],["2005-09-12",14.2419,14.2419,14.2419,14.2419,0.0],["2005-09-13",14.2419,14.2419,14.2419,14.2419,0.0],["2005-09-14",14.2419,14.2419,14.2419,14.2419,0.0],["2005-09-15",14.607,14.607,13.1463,13.643,17000.0],["2005-09-16",13.643,13.643,13.643,13.643,0.0],["2005-09-19",13.2194,13.2194,13.1463,13.1463,800.0],["2005-09-20",12.8542,12.8542,12.7812,12.7812,800.0],["2005-09-21",12.7812,12.7812,12.7812,12.7812,0.0],["2005-09-22",12.7812,12.7812,12.7812,12.7812,200.0],["2005-09-23",12.7812,12.7812,12.7812,12.7812,0.0],["2005-09-26",12.7812,12.7812,12.7812,12.7812,0.0],["2005-09-27",13.1463,13.1463,13.1463,13.1463,600.0],["2005-09-28",12.9272,13.1463,12.7812,12.9272,5200.0],["2005-09-29",12.9272,12.9272,12.9272,12.9272,0.0],["2005-09-30",12.9272,12.9272,12.9272,12.9272,0.0],["2005-10-03",12.9637,12.9637,12.9637,12.9637,400.0],["2005-10-04",12.9637,12.9637,12.9637,12.9637,0.0],["2005-10-05",12.9637,12.9637,12.9637,12.9637,0.0],["2005-10-06",12.9637,12.9637,12.9637,12.9637,0.0],["2005-10-07",12.9637,12.9637,12.9637,12.9637,0.0],["2005-10-10",12.9637,12.9637,12.9637,12.9637,0.0],["2005-10-11",13.5115,13.5115,13.5115,13.5115,1000.0],["2005-10-12",13.5115,13.5115,13.5115,13.5115,0.0],["2005-10-13",13.5115,13.5115,13.5115,13.5115,0.0],["2005-10-14",13.5115,13.5115,13.5115,13.5115,0.0],["2005-10-17",13.5115,13.5115,13.5115,13.5115,0.0],["2005-10-18",13.5115,13.5115,13.5115,13.5115,0.0],["2005-10-19",13.5115,13.5115,13.5115,13.5115,0.0],["2005-10-20",13.5115,13.5115,13.5115,13.5115,0.0],["2005-10-21",13.5115,13.5115,13.5115,13.5115,0.0],["2005-10-24",13.5115,13.5115,13.5115,13.5115,0.0],["2005-10-25",13.5115,13.5115,13.5115,13.5115,0.0],["2005-10-26",13.5115,13.5115,13.5115,13.5115,0.0],["2005-10-27",13.5115,13.5115,13.5115,13.5115,0.0],["2005-10-28",12.7812,12.7812,12.7812,12.7812,200.0],["2005-10-31",12.7812,12.7812,12.7812,12.7812,0.0],["2005-11-01",12.489,12.489,12.1238,12.1238,1700.0],["2005-11-02",12.2334,13.0733,12.2334,13.0733,4800.0],["2005-11-03",12.2334,12.2334,11.503,12.0508,2000.0],["2005-11-04",12.416,12.416,12.416,12.416,100.0],["2005-11-07",12.489,12.5621,12.489,12.489,5000.0],["2005-11-08",12.5986,12.5986,12.5986,12.5986,800.0],["2005-11-09",12.5986,12.5986,12.5986,12.5986,0.0],["2005-11-10",12.5986,12.5986,12.5986,12.5986,5000.0],["2005-11-11",13.1463,13.1463,13.1463,13.1463,1000.0],["2005-11-14",13.1463,13.1463,13.1463,13.1463,0.0],["2005-11-15",13.1463,13.1463,13.1463,13.1463,0.0],["2005-11-16",12.1969,12.1969,12.1969,12.1969,100.0],["2005-11-17",12.1969,12.1969,12.1969,12.1969,0.0],["2005-11-18",12.1969,12.1969,12.1969,12.1969,0.0],["2005-11-21",12.1969,12.1969,12.1969,12.1969,0.0],["2005-11-22",12.1969,12.1969,12.1969,12.1969,0.0],["2005-11-23",12.1969,12.1969,12.1969,12.1969,0.0],["2005-11-25",12.1969,12.1969,12.1969,12.1969,0.0],["2005-11-28",12.1969,12.1969,12.1969,12.1969,0.0],["2005-11-29",12.1969,12.1969,12.1969,12.1969,0.0],["2005-11-30",12.1969,12.1969,12.1969,12.1969,0.0],["2005-12-01",12.1969,12.1969,12.1969,12.1969,0.0],["2005-12-02",12.1969,12.1969,12.1969,12.1969,0.0],["2005-12-05",12.1969,12.1969,12.1969,12.1969,0.0],["2005-12-06",12.1969,12.1969,12.1969,12.1969,0.0],["2005-12-07",12.7081,12.7081,12.7081,12.7081,2600.0],["2005-12-08",12.7081,12.7081,12.7081,12.7081,0.0],["2005-12-09",12.7081,12.7081,12.7081,12.7081,700.0],["2005-12-12",12.7081,12.7081,12.7081,12.7081,0.0],["2005-12-13",12.7081,12.7081,12.7081,12.7081,0.0],["2005-12-14",12.7081,12.7081,12.7081,12.7081,0.0],["2005-12-15",12.7812,13.1463,12.7812,13.0733,7400.0],["2005-12-16",13.0733,13.0733,13.0733,13.0733,0.0],["2005-12-19",13.0733,13.0733,13.0733,13.0733,0.0],["2005-12-20",13.0733,13.0733,13.0733,13.0733,0.0],["2005-12-21",13.0733,13.0733,13.0733,13.0733,0.0],["2005-12-22",13.0733,13.0733,13.0733,13.0733,0.0],["2005-12-23",13.0733,13.0733,13.0733,13.0733,0.0],["2005-12-27",13.0733,13.0733,13.0733,13.0733,0.0],["2005-12-28",13.0733,13.0733,13.0733,13.0733,0.0],["2005-12-29",13.0733,13.0733,13.0733,13.0733,0.0],["2005-12-30",13.0733,13.0733,13.0733,13.0733,0.0],["2006-01-03",13.0733,13.0733,13.0733,13.0733,0.0],["2006-01-04",13.0733,13.0733,13.0733,13.0733,0.0],["2006-01-05",13.0733,13.0733,13.0733,13.0733,0.0],["2006-01-06",13.1463,13.1463,13.1463,13.1463,3900.0],["2006-01-09",13.1463,13.1463,13.1463,13.1463,0.0],["2006-01-10",13.0733,13.0733,13.0733,13.0733,4000.0],["2006-01-11",13.1463,13.1463,13.1463,13.1463,200.0],["2006-01-12",13.1463,13.1463,13.1463,13.1463,0.0],["2006-01-13",13.1463,13.1463,13.1463,13.1463,0.0],["2006-01-17",13.1463,13.1463,13.1463,13.1463,0.0],["2006-01-18",13.1463,13.1463,13.1463,13.1463,7800.0],["2006-01-19",13.1463,13.1463,13.1463,13.1463,0.0],["2006-01-20",13.1463,13.1463,13.1463,13.1463,0.0],["2006-01-23",13.1463,13.1463,13.1463,13.1463,0.0],["2006-01-24",13.1463,13.1463,13.1463,13.1463,600.0],["2006-01-25",13.1463,13.1463,13.1463,13.1463,2500.0],["2006-01-26",13.1463,13.1463,13.1463,13.1463,0.0],["2006-01-27",13.1463,13.1463,13.1463,13.1463,0.0],["2006-01-30",13.1463,13.1463,13.1463,13.1463,800.0],["2006-01-31",13.1463,13.1463,13.1463,13.1463,0.0],["2006-02-01",13.1463,13.1463,13.1463,13.1463,0.0],["2006-02-02",13.1463,13.1463,13.1463,13.1463,0.0],["2006-02-03",13.1463,13.1463,13.1463,13.1463,0.0],["2006-02-06",13.1463,13.1463,13.1463,13.1463,0.0],["2006-02-07",13.0368,13.0368,13.0368,13.0368,200.0],["2006-02-08",13.1463,13.1463,13.1463,13.1463,6200.0],["2006-02-09",13.1463,13.1463,13.1463,13.1463,0.0],["2006-02-10",13.1463,13.1463,13.1463,13.1463,300.0],["2006-02-13",13.1463,13.1463,13.1463,13.1463,1200.0],["2006-02-14",13.3289,13.8767,13.3289,13.8767,400.0],["2006-02-15",14.607,14.607,14.607,14.607,600.0],["2006-02-16",13.1463,13.1463,13.1463,13.1463,24900.0],["2006-02-17",13.1463,13.1463,13.1463,13.1463,0.0],["2006-02-21",13.1463,13.1463,13.1463,13.1463,300.0],["2006-02-22",13.1463,13.1463,13.1463,13.1463,0.0],["2006-02-23",13.1463,13.1463,13.1463,13.1463,0.0],["2006-02-24",13.5115,13.5115,13.5115,13.5115,2100.0],["2006-02-27",13.5115,13.5115,13.5115,13.5115,0.0],["2006-02-28",13.5115,13.5115,13.5115,13.5115,0.0],["2006-03-01",13.5115,13.5115,13.5115,13.5115,0.0],["2006-03-02",13.1463,13.1463,13.1463,13.1463,2000.0],["2006-03-03",13.1463,13.1463,13.1463,13.1463,0.0],["2006-03-06",13.1463,13.1463,13.1463,13.1463,0.0],["2006-03-07",13.1463,13.1463,13.1463,13.1463,0.0],["2006-03-08",13.1463,13.1463,13.1463,13.1463,200.0],["2006-03-09",13.1463,13.1463,13.1463,13.1463,0.0],["2006-03-10",13.1463,13.1463,13.1463,13.1463,0.0],["2006-03-13",13.1463,13.1463,13.1463,13.1463,0.0],["2006-03-14",13.1463,13.1463,13.1463,13.1463,0.0],["2006-03-15",13.1463,13.1463,13.1463,13.1463,0.0],["2006-03-16",13.1463,13.1463,13.1463,13.1463,0.0],["2006-03-17",13.1463,13.1463,13.1463,13.1463,0.0],["2006-03-20",13.1463,13.1463,13.1463,13.1463,0.0],["2006-03-21",13.1463,13.1463,13.1463,13.1463,0.0],["2006-03-22",13.1463,13.1463,13.1463,13.1463,0.0],["2006-03-23",12.9491,12.9491,12.9491,12.9491,1500.0],["2006-03-24",12.9491,12.9491,12.9491,12.9491,0.0],["2006-03-27",12.9491,12.9491,12.9491,12.9491,0.0],["2006-03-28",13.1463,13.1463,12.9491,12.9491,600.0],["2006-03-29",12.9491,12.9491,12.9491,12.9491,0.0],["2006-03-30",12.9491,12.9491,12.9491,12.9491,0.0],["2006-03-31",12.9491,12.9491,12.9491,12.9491,0.0],["2006-04-03",12.9491,12.9491,12.9491,12.9491,0.0],["2006-04-04",12.9491,12.9491,12.9491,12.9491,0.0],["2006-04-05",12.9491,12.9491,12.9126,12.9126,1400.0],["2006-04-06",12.9126,12.9126,12.9126,12.9126,0.0],["2006-04-07",12.9126,12.9126,12.9126,12.9126,0.0],["2006-04-10",12.9637,13.0733,12.9637,13.0733,2200.0],["2006-04-11",13.0733,13.0733,13.0733,13.0733,0.0],["2006-04-12",13.0733,13.0733,13.0733,13.0733,200.0],["2006-04-13",13.0733,13.0733,13.0733,13.0733,0.0],["2006-04-17",13.0733,13.0733,13.0733,13.0733,0.0],["2006-04-18",12.971,12.971,12.971,12.971,200.0],["2006-04-19",13.0733,13.0733,13.0733,13.0733,800.0],["2006-04-20",13.0733,13.0733,13.0733,13.0733,100.0],["2006-04-21",13.1463,13.1463,13.1463,13.1463,4500.0],["2006-04-24",13.1463,13.1463,13.1463,13.1463,0.0],["2006-04-25",13.1463,13.1463,13.1463,13.1463,0.0],["2006-04-26",13.1463,13.1463,13.1463,13.1463,0.0],["2006-04-27",13.1463,13.1463,13.1463,13.1463,2200.0],["2006-04-28",14.607,14.607,12.9637,12.9637,1200.0],["2006-05-01",12.9637,12.9637,12.9637,12.9637,0.0],["2006-05-02",12.9637,12.9637,12.9637,12.9637,0.0],["2006-05-03",12.9637,12.9637,12.9637,12.9637,0.0],["2006-05-04",12.9637,12.9637,12.9637,12.9637,0.0],["2006-05-05",12.9637,12.9637,12.9637,12.9637,0.0],["2006-05-08",12.9637,12.9637,12.9637,12.9637,0.0],["2006-05-09",12.9637,12.9637,12.9637,12.9637,0.0],["2006-05-10",13.1463,13.1463,12.7812,12.7812,1300.0],["2006-05-11",12.7812,12.7812,12.7812,12.7812,200.0],["2006-05-12",12.7812,12.7812,12.7446,12.7446,8200.0],["2006-05-15",13.1463,13.1463,13.1463,13.1463,3000.0],["2006-05-16",13.1463,13.1463,13.1463,13.1463,0.0],["2006-05-17",13.1463,13.1463,13.1463,13.1463,0.0],["2006-05-18",13.1463,13.1463,13.1463,13.1463,0.0],["2006-05-19",13.1463,13.1463,13.1463,13.1463,300.0],["2006-05-22",13.1463,13.1463,13.1463,13.1463,0.0],["2006-05-23",13.1463,13.1463,13.1463,13.1463,0.0],["2006-05-24",13.1463,13.1463,13.1463,13.1463,0.0],["2006-05-25",13.1463,13.1463,13.1463,13.1463,100.0],["2006-05-26",13.1463,13.1463,13.1463,13.1463,0.0],["2006-05-30",13.1463,13.1463,13.1463,13.1463,0.0],["2006-05-31",13.1463,13.1463,13.1463,13.1463,0.0],["2006-06-01",13.1463,13.1463,13.1463,13.1463,0.0],["2006-06-02",13.1463,13.1463,13.1463,13.1463,0.0],["2006-06-05",13.1463,13.1463,13.1463,13.1463,0.0],["2006-06-06",13.1463,13.1463,13.1463,13.1463,0.0],["2006-06-07",13.1463,13.1463,13.1463,13.1463,0.0],["2006-06-08",13.1463,13.1463,13.1463,13.1463,1600.0],["2006-06-09",13.1463,13.1463,13.1463,13.1463,0.0],["2006-06-12",13.1463,13.1463,13.1463,13.1463,800.0],["2006-06-13",13.1463,13.1463,13.1463,13.1463,0.0],["2006-06-14",13.1463,13.1463,13.1463,13.1463,0.0],["2006-06-15",13.1463,13.1463,13.1463,13.1463,0.0],["2006-06-16",13.1463,13.1463,13.1463,13.1463,0.0],["2006-06-19",13.1463,13.1463,13.1463,13.1463,0.0],["2006-06-20",13.1463,13.1463,13.1463,13.1463,0.0],["2006-06-21",13.1463,13.1463,13.1463,13.1463,0.0],["2006-06-22",13.1463,13.1463,13.1463,13.1463,0.0],["2006-06-23",13.1463,13.1463,13.1463,13.1463,0.0],["2006-06-26",13.1463,13.1463,13.1463,13.1463,0.0],["2006-06-27",13.1463,13.1463,13.1463,13.1463,0.0],["2006-06-28",13.1463,13.1463,13.1463,13.1463,0.0],["2006-06-29",13.1463,13.1463,13.1463,13.1463,0.0],["2006-06-30",12.416,12.416,12.416,12.416,800.0],["2006-07-03",12.416,12.416,12.416,12.416,0.0],["2006-07-05",12.416,12.416,12.416,12.416,0.0],["2006-07-06",12.416,12.416,12.416,12.416,0.0],["2006-07-07",12.4525,12.4525,12.416,12.4525,1600.0],["2006-07-10",12.4525,12.4525,12.4525,12.4525,0.0],["2006-07-11",12.4525,12.4525,12.4525,12.4525,1500.0],["2006-07-12",12.7081,12.7081,12.7081,12.7081,1700.0],["2006-07-13",12.416,12.4525,12.416,12.4525,2000.0],["2006-07-14",12.4525,12.4525,12.4525,12.4525,0.0],["2006-07-17",12.4525,12.4525,12.416,12.4525,1000.0],["2006-07-18",12.4525,12.7081,12.4525,12.7081,3800.0],["2006-07-19",12.7081,12.7081,12.7081,12.7081,0.0],["2006-07-20",12.4525,12.4525,12.4525,12.4525,300.0],["2006-07-21",12.4525,12.4525,12.4525,12.4525,0.0],["2006-07-24",12.4525,12.4525,12.4525,12.4525,0.0],["2006-07-25",12.4525,12.4525,12.4525,12.4525,0.0],["2006-07-26",12.489,12.7081,12.489,12.7081,2600.0],["2006-07-27",12.489,12.7081,12.4598,12.7081,2700.0],["2006-07-28",12.7081,12.7081,12.7081,12.7081,0.0],["2006-07-31",13.1463,13.1463,13.1463,13.1463,3000.0],["2006-08-01",13.1463,13.1463,13.1463,13.1463,0.0],["2006-08-02",13.1463,13.1463,13.1463,13.1463,0.0],["2006-08-03",13.1463,13.1463,13.1463,13.1463,0.0],["2006-08-04",12.7446,12.7446,12.7446,12.7446,300.0],["2006-08-07",12.5986,12.5986,12.5986,12.5986,300.0],["2006-08-08",12.5986,12.5986,12.5986,12.5986,300.0],["2006-08-09",11.3205,11.3205,11.3205,11.3205,500.0],["2006-08-10",11.3205,11.3205,11.3205,11.3205,0.0],["2006-08-11",11.3205,11.3205,11.3205,11.3205,0.0],["2006-08-14",11.8682,12.2334,11.8682,12.2334,3300.0],["2006-08-15",12.2334,12.2334,12.2334,12.2334,0.0],["2006-08-16",12.2334,12.2334,12.2334,12.2334,0.0],["2006-08-17",12.7812,12.7812,12.7812,12.7812,2300.0],["2006-08-18",12.416,12.416,12.4087,12.416,1400.0],["2006-08-21",12.416,12.416,12.416,12.416,1000.0],["2006-08-22",12.7812,12.7812,12.416,12.7446,2300.0],["2006-08-23",12.2334,12.2334,12.2334,12.2334,7000.0],["2006-08-24",12.2334,12.2334,12.2334,12.2334,0.0],["2006-08-25",12.2334,12.2334,12.2334,12.2334,0.0],["2006-08-28",12.2334,12.2334,12.2334,12.2334,0.0],["2006-08-29",11.3205,11.3205,11.3205,11.3205,800.0],["2006-08-30",11.3205,11.3205,11.3205,11.3205,0.0],["2006-08-31",11.3205,11.3205,11.3205,11.3205,0.0],["2006-09-01",11.3205,11.3205,11.3205,11.3205,0.0],["2006-09-05",11.3205,11.3205,11.3205,11.3205,0.0],["2006-09-06",11.9413,11.9413,11.9413,11.9413,300.0],["2006-09-07",11.6856,11.6856,11.3205,11.3205,1900.0],["2006-09-08",11.3205,11.3205,11.3205,11.3205,0.0],["2006-09-11",12.0508,12.0508,12.0508,12.0508,200.0],["2006-09-12",12.7812,12.7812,12.0508,12.416,6500.0],["2006-09-13",12.0508,12.0508,12.0508,12.0508,500.0],["2006-09-14",12.0508,12.0508,12.0508,12.0508,900.0],["2006-09-15",12.2334,12.2334,12.0508,12.0508,1200.0],["2006-09-18",12.0508,12.0508,12.0508,12.0508,0.0],["2006-09-19",12.0508,12.0508,12.0508,12.0508,0.0],["2006-09-20",12.0508,12.0508,12.0508,12.0508,5500.0],["2006-09-21",11.9413,11.9413,11.9047,11.9047,1400.0],["2006-09-22",11.9047,11.9047,11.9047,11.9047,300.0],["2006-09-25",11.9047,11.9047,11.9047,11.9047,400.0],["2006-09-26",11.8682,12.3429,11.8682,12.3429,2200.0],["2006-09-27",12.3429,12.3429,12.3429,12.3429,0.0],["2006-09-28",12.3795,12.3795,12.0508,12.0508,4900.0],["2006-09-29",12.416,12.416,12.3064,12.3064,7800.0],["2006-10-02",12.1238,12.3429,12.1238,12.3064,4800.0],["2006-10-03",12.3064,12.3064,12.3064,12.3064,0.0],["2006-10-04",12.3064,12.3064,12.3064,12.3064,0.0],["2006-10-05",12.1238,12.1238,12.1238,12.1238,300.0],["2006-10-06",12.1238,12.1238,12.1238,12.1238,0.0],["2006-10-09",12.0873,12.4087,12.0873,12.3429,4700.0],["2006-10-10",12.3429,12.3429,12.3429,12.3429,0.0],["2006-10-11",12.0873,12.4087,12.0873,12.3429,4200.0],["2006-10-12",12.3429,12.3429,12.3429,12.3429,0.0],["2006-10-13",12.3429,12.3429,12.3429,12.3429,0.0],["2006-10-16",12.3429,12.3429,12.3429,12.3429,0.0],["2006-10-17",12.3795,12.416,12.3795,12.416,2800.0],["2006-10-18",12.416,12.416,12.416,12.416,0.0],["2006-10-19",12.416,12.416,12.416,12.416,1000.0],["2006-10-20",12.416,12.416,12.416,12.416,500.0],["2006-10-23",12.416,12.416,12.416,12.416,0.0],["2006-10-24",12.1604,12.1604,12.1238,12.1238,500.0],["2006-10-25",12.1238,12.416,12.0508,12.416,3400.0],["2006-10-26",12.0508,12.0508,12.0508,12.0508,200.0],["2006-10-27",12.0508,12.0508,12.0508,12.0508,0.0],["2006-10-30",12.2334,12.416,12.2334,12.416,1600.0],["2006-10-31",12.416,12.416,12.416,12.416,0.0],["2006-11-01",12.416,12.416,12.416,12.416,0.0],["2006-11-02",12.2334,12.2334,12.2334,12.2334,400.0],["2006-11-03",12.2334,12.2334,12.2334,12.2334,0.0],["2006-11-06",12.2334,12.2334,12.2334,12.2334,0.0],["2006-11-07",12.2334,12.2334,12.2334,12.2334,0.0],["2006-11-08",12.2334,12.2334,12.2334,12.2334,0.0],["2006-11-09",12.2334,12.2334,12.2334,12.2334,0.0],["2006-11-10",12.0508,12.0508,12.0508,12.0508,200.0],["2006-11-13",12.0508,12.0508,12.0508,12.0508,0.0],["2006-11-14",12.0508,12.0508,12.0508,12.0508,0.0],["2006-11-15",12.0508,12.0508,12.0508,12.0508,0.0],["2006-11-16",12.0508,12.0508,12.0508,12.0508,0.0],["2006-11-17",12.0508,12.0508,12.0508,12.0508,1000.0],["2006-11-20",12.0508,12.0508,12.0508,12.0508,2000.0],["2006-11-21",12.0508,12.0508,12.0508,12.0508,0.0],["2006-11-22",12.0508,12.0508,12.0508,12.0508,0.0],["2006-11-24",12.0508,12.0508,12.0508,12.0508,0.0],["2006-11-27",12.2334,12.416,12.2334,12.416,8900.0],["2006-11-28",12.416,12.4525,12.416,12.416,4000.0],["2006-11-29",12.0873,12.0873,12.0873,12.0873,8500.0],["2006-11-30",12.2334,13.1463,12.2334,12.416,5600.0],["2006-12-01",12.416,12.416,12.416,12.416,0.0],["2006-12-04",12.2334,12.2334,12.2334,12.2334,1500.0],["2006-12-05",12.2334,12.2334,12.2334,12.2334,0.0],["2006-12-06",12.2334,12.2334,12.2334,12.2334,0.0],["2006-12-07",12.2334,12.2334,12.0873,12.0873,600.0],["2006-12-08",12.0873,12.0873,12.0873,12.0873,0.0],["2006-12-11",12.0873,12.0873,12.0873,12.0873,0.0],["2006-12-12",12.0873,12.0873,12.0873,12.0873,0.0],["2006-12-13",12.0873,12.0873,12.0873,12.0873,0.0],["2006-12-14",12.0873,12.0873,12.0873,12.0873,0.0],["2006-12-15",12.0873,12.0873,12.0873,12.0873,0.0],["2006-12-18",12.1238,12.1238,12.1238,12.1238,900.0],["2006-12-19",12.1238,12.1238,12.1238,12.1238,0.0],["2006-12-20",12.1238,12.1238,12.1238,12.1238,0.0],["2006-12-21",12.1238,12.1238,12.1238,12.1238,0.0],["2006-12-22",12.0873,12.0873,12.0873,12.0873,200.0],["2006-12-26",12.0873,12.0873,12.0873,12.0873,0.0],["2006-12-27",12.0873,12.0873,12.0873,12.0873,0.0],["2006-12-28",12.0873,12.0873,12.0873,12.0873,0.0],["2006-12-29",12.0873,12.0873,12.0873,12.0873,0.0],["2007-01-03",12.0873,12.0873,12.0873,12.0873,300.0],["2007-01-04",12.0873,12.0873,12.0873,12.0873,0.0],["2007-01-05",12.0873,12.0873,12.0873,12.0873,3000.0],["2007-01-08",12.0873,12.0873,12.0873,12.0873,0.0],["2007-01-09",12.0873,12.0873,12.0873,12.0873,0.0],["2007-01-10",12.0873,12.0873,12.0873,12.0873,0.0],["2007-01-11",12.0873,12.0873,12.0873,12.0873,1000.0],["2007-01-12",12.0873,12.0873,12.0873,12.0873,0.0],["2007-01-16",12.0508,12.0508,12.0508,12.0508,900.0],["2007-01-17",12.0508,12.0508,12.0508,12.0508,500.0],["2007-01-18",12.0508,12.0508,12.0508,12.0508,0.0],["2007-01-19",12.0508,12.0508,12.0508,12.0508,500.0],["2007-01-22",12.0508,12.0508,12.0508,12.0508,0.0],["2007-01-23",12.0508,12.0508,12.0508,12.0508,0.0],["2007-01-24",12.0508,12.0508,12.0508,12.0508,0.0],["2007-01-25",12.0508,12.0508,12.0508,12.0508,0.0],["2007-01-26",12.0508,12.0508,12.0508,12.0508,0.0],["2007-01-29",12.0508,12.0508,12.0508,12.0508,0.0],["2007-01-30",12.0508,12.0508,12.0508,12.0508,0.0],["2007-01-31",12.0508,12.0508,12.0508,12.0508,0.0],["2007-02-01",12.0508,12.0508,12.0508,12.0508,0.0],["2007-02-02",12.0508,12.0508,12.0508,12.0508,0.0],["2007-02-05",12.0508,12.0508,12.0508,12.0508,0.0],["2007-02-06",12.416,12.416,12.416,12.416,900.0],["2007-02-07",12.0508,12.0508,12.0508,12.0508,700.0],["2007-02-08",12.0508,12.0508,12.0508,12.0508,5400.0],["2007-02-09",12.0508,12.0508,12.0508,12.0508,0.0],["2007-02-12",12.0508,12.0508,12.0508,12.0508,1700.0],["2007-02-13",12.0508,12.0508,12.0508,12.0508,0.0],["2007-02-14",12.0508,12.0508,12.0508,12.0508,600.0],["2007-02-15",11.7222,11.7222,11.7222,11.7222,200.0],["2007-02-16",12.2334,12.2334,12.2334,12.2334,2900.0],["2007-02-20",12.2334,12.2334,12.2334,12.2334,0.0],["2007-02-21",12.2334,12.2334,12.2334,12.2334,0.0],["2007-02-22",12.2334,12.2334,12.2334,12.2334,0.0],["2007-02-23",11.8682,11.8682,11.8682,11.8682,2900.0],["2007-02-26",11.8682,11.8682,11.8682,11.8682,0.0],["2007-02-27",11.8682,11.8682,11.8682,11.8682,0.0],["2007-02-28",11.9047,11.9047,11.7222,11.7222,1000.0],["2007-03-01",11.7222,11.7222,11.7222,11.7222,0.0],["2007-03-02",11.7587,11.7587,11.7587,11.7587,200.0],["2007-03-05",11.7587,11.7587,11.7587,11.7587,0.0],["2007-03-06",11.8682,11.8682,11.7222,11.7222,3400.0],["2007-03-07",11.6856,11.6856,11.6856,11.6856,400.0],["2007-03-08",11.7952,11.7952,11.6856,11.6856,5400.0],["2007-03-09",11.6856,11.6856,11.6856,11.6856,0.0],["2007-03-12",11.7222,11.7222,11.7222,11.7222,2500.0],["2007-03-13",11.7222,11.7222,11.7222,11.7222,0.0],["2007-03-14",11.6126,11.6856,11.6126,11.6856,1900.0],["2007-03-15",11.6856,11.6856,11.6856,11.6856,0.0],["2007-03-16",11.6856,11.6856,11.6856,11.6856,0.0],["2007-03-19",11.6856,11.6856,11.6856,11.6856,0.0],["2007-03-20",11.6856,11.6856,11.6856,11.6856,0.0],["2007-03-21",11.8682,11.8682,11.8682,11.8682,600.0],["2007-03-22",11.8682,11.8682,11.8682,11.8682,0.0],["2007-03-23",11.9047,11.9047,11.9047,11.9047,700.0],["2007-03-26",11.8828,12.0508,11.6856,11.6856,9100.0],["2007-03-27",11.6856,11.6856,11.503,11.503,4000.0],["2007-03-28",11.503,11.503,11.503,11.503,0.0],["2007-03-29",11.6856,11.6856,11.6491,11.6491,2700.0],["2007-03-30",11.5396,11.5396,11.5396,11.5396,300.0],["2007-04-02",11.5396,11.5396,11.5396,11.5396,0.0],["2007-04-03",11.5396,11.5396,11.5396,11.5396,0.0],["2007-04-04",11.6856,11.6856,11.6856,11.6856,3000.0],["2007-04-05",11.6856,11.6856,11.6856,11.6856,0.0],["2007-04-09",11.6856,11.6856,11.6126,11.6856,3400.0],["2007-04-10",11.6126,11.6126,11.6126,11.6126,200.0],["2007-04-11",11.6126,11.6126,11.6126,11.6126,0.0],["2007-04-12",11.6856,11.6856,11.6856,11.6856,600.0],["2007-04-13",11.6856,11.6856,11.6856,11.6856,0.0],["2007-04-16",11.6856,11.6856,11.6856,11.6856,0.0],["2007-04-17",11.6856,11.6856,11.6856,11.6856,47400.0],["2007-04-18",11.6856,11.6856,11.6856,11.6856,7500.0],["2007-04-19",12.1604,12.1604,11.6856,11.6856,12700.0],["2007-04-20",11.6491,11.6491,11.6491,11.6491,300.0],["2007-04-23",11.6491,11.6491,11.6491,11.6491,4000.0],["2007-04-24",11.6491,11.6491,11.6491,11.6491,0.0],["2007-04-25",11.6491,11.6491,11.6491,11.6491,0.0],["2007-04-26",11.6491,11.6491,11.6491,11.6491,0.0],["2007-04-27",11.6856,11.6856,11.6856,11.6856,500.0],["2007-04-30",11.8682,11.8682,11.8682,11.8682,200.0],["2007-05-01",11.6856,11.6856,11.6856,11.6856,500.0],["2007-05-02",11.6856,11.6856,11.6126,11.6126,3100.0],["2007-05-03",11.6126,11.6126,11.6126,11.6126,0.0],["2007-05-04",11.6126,11.6126,11.6126,11.6126,0.0],["2007-05-07",11.6126,11.6126,11.6126,11.6126,0.0],["2007-05-08",11.6491,11.6491,11.6491,11.6491,300.0],["2007-05-09",11.6491,11.6491,11.6491,11.6491,0.0],["2007-05-10",11.6491,11.6491,11.6491,11.6491,0.0],["2007-05-11",11.6491,11.6491,11.6491,11.6491,0.0],["2007-05-14",11.6491,11.6491,11.6491,11.6491,700.0],["2007-05-15",11.6491,11.6491,11.6491,11.6491,0.0],["2007-05-16",11.6491,11.6491,11.6491,11.6491,0.0],["2007-05-17",11.6856,11.6856,11.6856,11.6856,1000.0],["2007-05-18",11.6126,11.6856,11.6126,11.6856,14900.0],["2007-05-21",11.6856,11.6856,11.6856,11.6856,20800.0],["2007-05-22",11.6856,11.6856,11.6856,11.6856,0.0],["2007-05-23",11.6856,11.6856,11.6856,11.6856,0.0],["2007-05-24",11.6856,11.6856,11.6856,11.6856,0.0],["2007-05-25",11.6856,11.6856,11.6856,11.6856,0.0],["2007-05-29",11.8682,11.8682,11.8317,11.8682,4200.0],["2007-05-30",11.6856,11.6856,11.6856,11.6856,5500.0],["2007-05-31",11.6856,11.6856,11.6856,11.6856,0.0],["2007-06-01",11.6856,11.6856,11.6856,11.6856,0.0],["2007-06-04",11.6856,11.6856,11.6856,11.6856,0.0],["2007-06-05",11.6126,11.6126,11.6126,11.6126,200.0],["2007-06-06",11.6126,11.6126,11.6126,11.6126,0.0],["2007-06-07",11.6126,11.6126,11.6126,11.6126,700.0],["2007-06-08",11.6126,11.6126,11.6126,11.6126,0.0],["2007-06-11",11.6126,11.8682,11.6126,11.8682,1700.0],["2007-06-12",11.8682,11.8682,11.8682,11.8682,0.0],["2007-06-13",11.6856,11.6856,11.3205,11.3205,6700.0],["2007-06-14",11.3205,11.3205,11.3205,11.3205,0.0],["2007-06-15",11.6856,11.6856,11.6856,11.6856,2100.0],["2007-06-18",11.6856,11.6856,11.6856,11.6856,10000.0],["2007-06-19",11.6126,11.6126,11.6126,11.6126,4000.0],["2007-06-20",11.6856,11.6856,11.6856,11.6856,200.0],["2007-06-21",11.6856,11.6856,11.6856,11.6856,8000.0],["2007-06-22",11.6856,11.6856,11.6856,11.6856,0.0],["2007-06-25",11.6856,11.6856,11.6856,11.6856,0.0],["2007-06-26",11.6491,11.6491,11.6491,11.6491,1000.0],["2007-06-27",11.6491,11.6491,11.6491,11.6491,0.0],["2007-06-28",11.6126,11.6126,11.503,11.503,400.0],["2007-06-29",11.3935,11.6126,11.3935,11.6126,10000.0],["2007-07-02",11.6126,11.6126,11.6126,11.6126,0.0],["2007-07-03",11.3205,11.43,11.3205,11.43,8500.0],["2007-07-05",11.4665,11.4665,11.4665,11.4665,500.0],["2007-07-06",11.4665,11.4665,11.4665,11.4665,0.0],["2007-07-09",11.3935,11.3935,11.3935,11.3935,2700.0],["2007-07-10",11.3935,11.3935,11.3935,11.3935,0.0],["2007-07-11",11.3935,11.3935,11.3935,11.3935,0.0],["2007-07-12",11.3935,11.3935,11.3935,11.3935,400.0],["2007-07-13",11.3935,11.3935,11.3935,11.3935,0.0],["2007-07-16",11.3935,11.3935,11.3935,11.3935,0.0],["2007-07-17",11.3935,11.3935,11.3935,11.3935,0.0],["2007-07-18",11.3935,11.3935,11.3935,11.3935,800.0],["2007-07-19",11.503,11.503,11.503,11.503,300.0],["2007-07-20",11.503,11.503,11.503,11.503,0.0],["2007-07-23",11.2474,11.2474,11.2474,11.2474,1000.0],["2007-07-24",11.2474,11.2474,11.2474,11.2474,0.0],["2007-07-25",11.2474,11.2474,11.2474,11.2474,0.0],["2007-07-26",11.1744,11.1744,10.9553,10.9553,800.0],["2007-07-27",10.9553,10.9553,9.5676,9.5676,1400.0],["2007-07-30",9.5676,9.5676,9.5676,9.5676,0.0],["2007-07-31",10.9553,10.9553,10.9553,10.9553,100.0],["2007-08-01",10.9553,10.9553,10.9553,10.9553,0.0],["2007-08-02",10.9553,10.9553,10.9553,10.9553,0.0],["2007-08-03",10.9553,10.9553,10.9553,10.9553,0.0],["2007-08-06",9.7502,9.7502,9.7502,9.7502,200.0],["2007-08-07",9.4946,9.6406,9.1294,9.4946,2600.0],["2007-08-08",9.6772,9.8597,9.6772,9.8597,1200.0],["2007-08-09",9.4946,9.4946,9.4946,9.4946,2700.0],["2007-08-10",9.4946,9.4946,9.4946,9.4946,0.0],["2007-08-13",9.4946,9.4946,9.4946,9.4946,0.0],["2007-08-14",9.9182,9.9182,9.8598,9.9182,5300.0],["2007-08-15",9.9182,9.9182,9.9182,9.9182,0.0],["2007-08-16",9.9182,9.9182,9.9182,9.9182,0.0],["2007-08-17",9.9182,9.9182,9.9182,9.9182,0.0],["2007-08-20",9.9182,9.9182,9.9182,9.9182,0.0],["2007-08-21",9.9182,9.9182,9.9182,9.9182,0.0],["2007-08-22",9.9182,9.9182,9.9182,9.9182,0.0],["2007-08-23",9.9182,9.9182,9.9182,9.9182,0.0],["2007-08-24",9.8963,9.8963,9.8963,9.8963,400.0],["2007-08-27",9.8963,9.8963,9.8963,9.8963,0.0],["2007-08-28",9.8963,9.8963,9.8963,9.8963,0.0],["2007-08-29",9.8963,9.8963,9.8963,9.8963,0.0],["2007-08-30",10.0423,10.0423,9.8963,9.8963,800.0],["2007-08-31",9.8963,9.8963,9.8963,9.8963,0.0],["2007-09-04",10.0789,10.0789,10.0789,10.0789,1000.0],["2007-09-05",10.0789,10.0789,10.0789,10.0789,0.0],["2007-09-06",10.0789,10.0789,10.0789,10.0789,0.0],["2007-09-07",10.2249,10.2249,10.2249,10.2249,200.0],["2007-09-10",10.2249,10.2249,10.2249,10.2249,0.0],["2007-09-11",10.2249,10.2249,10.2249,10.2249,0.0],["2007-09-12",10.2249,10.2249,10.2249,10.2249,0.0],["2007-09-13",10.2249,10.2249,10.2249,10.2249,0.0],["2007-09-14",10.7727,10.9553,10.7727,10.9553,300.0],["2007-09-17",10.9553,10.9553,10.9553,10.9553,0.0],["2007-09-18",10.9553,11.1013,10.9553,11.1013,400.0],["2007-09-19",11.1013,11.3205,11.1013,11.3205,700.0],["2007-09-20",11.3205,11.3205,11.3205,11.3205,0.0],["2007-09-21",11.3205,11.3205,11.3205,11.3205,0.0],["2007-09-24",11.3205,11.3205,11.3205,11.3205,0.0],["2007-09-25",11.3205,11.3205,11.3205,11.3205,600.0],["2007-09-26",11.3205,11.3205,11.3205,11.3205,0.0],["2007-09-27",11.3205,11.3205,11.3205,11.3205,0.0],["2007-09-28",11.3205,11.3205,11.3205,11.3205,0.0],["2007-10-01",11.3205,11.3205,11.3205,11.3205,0.0],["2007-10-02",11.3205,11.3205,11.3205,11.3205,0.0],["2007-10-03",11.3205,11.3205,11.3205,11.3205,0.0],["2007-10-04",11.3205,11.3205,11.3205,11.3205,0.0],["2007-10-05",11.3205,11.3205,11.3205,11.3205,0.0],["2007-10-08",11.3205,11.3205,11.3205,11.3205,0.0],["2007-10-09",11.3205,11.3205,11.3205,11.3205,0.0],["2007-10-10",10.9553,10.9553,10.9553,10.9553,5400.0],["2007-10-11",10.9553,10.9553,10.9553,10.9553,2000.0],["2007-10-12",10.6631,10.6997,10.6631,10.6997,900.0],["2007-10-15",10.6997,10.6997,10.6997,10.6997,0.0],["2007-10-16",10.6997,10.6997,10.6997,10.6997,0.0],["2007-10-17",10.6631,10.6631,10.6631,10.6631,200.0],["2007-10-18",10.6631,10.6631,10.6631,10.6631,0.0],["2007-10-19",10.6631,10.6631,10.5901,10.5901,1100.0],["2007-10-22",10.5901,10.5901,10.5901,10.5901,0.0],["2007-10-23",10.8822,10.9553,10.8822,10.9553,500.0],["2007-10-24",10.9553,10.9553,10.9553,10.9553,0.0],["2007-10-25",10.9553,10.9553,10.9553,10.9553,0.0],["2007-10-26",10.9553,10.9553,10.9553,10.9553,0.0],["2007-10-29",10.9553,10.9553,10.9553,10.9553,0.0],["2007-10-30",10.9553,10.9553,10.9553,10.9553,0.0],["2007-10-31",10.9918,10.9918,10.9553,10.9553,2700.0],["2007-11-01",10.9553,10.9553,10.9553,10.9553,0.0],["2007-11-02",10.9553,10.9553,10.9553,10.9553,0.0],["2007-11-05",10.9553,10.9553,10.9553,10.9553,0.0],["2007-11-06",10.9553,10.9553,10.9553,10.9553,0.0],["2007-11-07",10.9553,10.9553,10.9553,10.9553,0.0],["2007-11-08",10.6266,10.6266,9.5311,9.9693,2000.0],["2007-11-09",9.9693,9.9693,9.9693,9.9693,0.0],["2007-11-12",10.371,10.7727,10.371,10.7727,1000.0],["2007-11-13",10.7727,10.7727,10.7727,10.7727,0.0],["2007-11-14",10.7727,10.7727,10.7727,10.7727,0.0],["2007-11-15",10.7727,10.7727,10.7727,10.7727,0.0],["2007-11-16",10.9553,10.9553,10.9553,10.9553,900.0],["2007-11-19",10.9553,10.9553,10.9553,10.9553,0.0],["2007-11-20",10.9553,10.9553,10.9553,10.9553,0.0],["2007-11-21",10.9553,10.9553,10.9553,10.9553,0.0],["2007-11-23",10.9553,10.9553,10.9553,10.9553,0.0],["2007-11-26",10.9918,10.9918,10.9918,10.9918,3300.0],["2007-11-27",10.9918,10.9918,10.9918,10.9918,0.0],["2007-11-28",10.9918,10.9918,10.9918,10.9918,0.0],["2007-11-29",10.9918,10.9918,10.9918,10.9918,0.0],["2007-11-30",10.9918,10.9918,10.9918,10.9918,0.0],["2007-12-03",10.9918,10.9918,10.9918,10.9918,0.0],["2007-12-04",10.9918,10.9918,10.9918,10.9918,0.0],["2007-12-05",10.9918,10.9918,10.9918,10.9918,0.0],["2007-12-06",10.4805,10.4805,10.4805,10.4805,700.0],["2007-12-07",10.4805,10.4805,10.4805,10.4805,0.0],["2007-12-10",10.4805,10.4805,10.4805,10.4805,0.0],["2007-12-11",10.4805,10.4805,10.4805,10.4805,200.0],["2007-12-12",10.4805,10.4805,10.4805,10.4805,0.0],["2007-12-13",10.4805,10.4805,10.444,10.444,1000.0],["2007-12-14",10.444,10.444,10.444,10.444,0.0],["2007-12-17",10.444,10.444,10.444,10.444,0.0],["2007-12-18",10.9553,10.9553,10.9553,10.9553,5500.0],["2007-12-19",10.9553,10.9553,10.9553,10.9553,0.0],["2007-12-20",10.9553,10.9553,10.9553,10.9553,5000.0],["2007-12-21",10.9553,10.9553,10.9553,10.9553,0.0],["2007-12-24",10.9553,10.9553,10.9553,10.9553,0.0],["2007-12-26",10.4805,10.4805,10.4805,10.4805,200.0],["2007-12-27",10.4805,10.4805,10.444,10.444,1400.0],["2007-12-28",10.444,10.444,10.444,10.444,0.0],["2007-12-31",10.1884,10.1957,10.1519,10.1519,2400.0],["2008-01-02",9.6772,9.8597,9.6772,9.8597,600.0],["2008-01-03",9.7137,9.7137,9.5311,9.5311,600.0],["2008-01-04",9.5311,9.5311,9.5311,9.5311,0.0],["2008-01-07",9.5311,9.5311,9.5311,9.5311,0.0],["2008-01-08",9.8598,9.8598,9.5676,9.5676,1500.0],["2008-01-09",9.5676,9.5676,9.5676,9.5676,0.0],["2008-01-10",9.5676,9.5676,9.5676,9.5676,0.0],["2008-01-11",9.5676,9.5676,9.5676,9.5676,0.0],["2008-01-14",9.5676,9.5676,9.5676,9.5676,0.0],["2008-01-15",9.6041,9.6041,9.6041,9.6041,500.0],["2008-01-16",9.6041,9.6041,9.6041,9.6041,0.0],["2008-01-17",9.7137,9.7502,9.7137,9.7502,6700.0],["2008-01-18",9.7137,9.7502,9.7137,9.7502,2000.0],["2008-01-22",9.7502,9.7502,9.7502,9.7502,0.0],["2008-01-23",9.7502,9.7502,9.7502,9.7502,0.0],["2008-01-24",9.7502,9.7502,9.7502,9.7502,0.0],["2008-01-25",9.7502,9.7502,9.7502,9.7502,0.0],["2008-01-28",9.7502,9.7502,9.7502,9.7502,0.0],["2008-01-29",9.7502,9.7502,9.7502,9.7502,0.0],["2008-01-30",9.4946,9.4946,9.4946,9.4946,500.0],["2008-01-31",9.8597,10.0058,9.8597,10.0058,4900.0],["2008-02-01",9.7867,9.7867,9.7867,9.7867,300.0],["2008-02-04",9.7867,9.7867,9.7867,9.7867,0.0],["2008-02-05",9.7867,9.7867,9.7867,9.7867,0.0],["2008-02-06",9.7867,10.1519,9.7867,10.1519,1500.0],["2008-02-07",10.1519,10.1519,10.1519,10.1519,0.0],["2008-02-08",10.1519,10.1519,10.1519,10.1519,0.0],["2008-02-11",10.1519,10.1519,10.1519,10.1519,0.0],["2008-02-12",10.1519,10.1519,10.1519,10.1519,0.0],["2008-02-13",10.1519,10.1519,10.1519,10.1519,1700.0],["2008-02-14",10.1519,10.1519,10.1519,10.1519,1800.0],["2008-02-15",10.1519,10.1519,10.1519,10.1519,10000.0],["2008-02-19",10.1519,10.1519,10.1519,10.1519,5500.0],["2008-02-20",10.0789,10.0789,10.0789,10.0789,2100.0],["2008-02-21",10.0789,10.1519,10.0789,10.1519,3500.0],["2008-02-22",10.1519,10.1519,10.1519,10.1519,0.0],["2008-02-25",10.1519,10.1519,10.1519,10.1519,0.0],["2008-02-26",9.8597,9.8597,9.8597,9.8597,800.0],["2008-02-27",10.1519,10.1519,10.1519,10.1519,500.0],["2008-02-28",10.1519,10.1519,10.1519,10.1519,0.0],["2008-02-29",10.1519,10.1519,10.1519,10.1519,20200.0],["2008-03-03",10.0789,10.1519,10.0789,10.1519,400.0],["2008-03-04",10.1519,10.1519,10.1519,10.1519,0.0],["2008-03-05",10.1519,10.1519,10.1519,10.1519,0.0],["2008-03-06",10.1519,10.1519,10.1519,10.1519,0.0],["2008-03-07",10.0058,10.1519,9.312,9.312,2000.0],["2008-03-10",9.312,9.312,9.312,9.312,0.0],["2008-03-11",9.8597,9.8597,9.8597,9.8597,500.0],["2008-03-12",9.8597,9.8597,9.8597,9.8597,0.0],["2008-03-13",9.8597,9.8597,9.8597,9.8597,0.0],["2008-03-14",10.0058,10.0058,10.0058,10.0058,6600.0],["2008-03-17",10.0058,10.0058,10.0058,10.0058,0.0],["2008-03-18",10.0058,10.0058,10.0058,10.0058,8800.0],["2008-03-19",10.0058,10.0058,10.0058,10.0058,0.0],["2008-03-20",10.0058,10.0058,10.0058,10.0058,0.0],["2008-03-24",10.0058,10.0058,10.0058,10.0058,0.0],["2008-03-25",9.8598,10.0423,9.8598,10.0423,900.0],["2008-03-26",10.0423,10.0423,10.0423,10.0423,0.0],["2008-03-27",10.2249,10.2249,10.2249,10.2249,1000.0],["2008-03-28",10.2249,10.2249,10.2249,10.2249,0.0],["2008-03-31",10.2249,10.2249,10.2249,10.2249,0.0],["2008-04-01",10.2249,10.2249,10.2249,10.2249,0.0],["2008-04-02",10.2249,10.2249,10.2249,10.2249,0.0],["2008-04-03",10.0423,10.5901,10.0423,10.5901,1200.0],["2008-04-04",10.5901,10.5901,10.5901,10.5901,0.0],["2008-04-07",10.5901,10.5901,10.5901,10.5901,0.0],["2008-04-08",10.5901,10.5901,10.5901,10.5901,0.0],["2008-04-09",10.5901,10.5901,10.5901,10.5901,0.0],["2008-04-10",9.8597,9.8597,9.8597,9.8597,5600.0],["2008-04-11",10.2249,10.2249,10.2249,10.2249,1000.0],["2008-04-14",10.2249,10.2249,10.2249,10.2249,11900.0],["2008-04-15",10.2249,10.2249,10.2249,10.2249,0.0],["2008-04-16",10.2249,10.2249,10.2249,10.2249,0.0],["2008-04-17",10.2249,10.2249,10.2249,10.2249,0.0],["2008-04-18",10.2249,10.2249,10.2249,10.2249,0.0],["2008-04-21",10.2249,10.2249,10.2249,10.2249,0.0],["2008-04-22",10.2249,10.2249,10.2249,10.2249,0.0],["2008-04-23",10.2249,10.2249,10.2249,10.2249,0.0],["2008-04-24",10.0423,10.0423,10.0423,10.0423,400.0],["2008-04-25",10.0423,10.0423,10.0423,10.0423,0.0],["2008-04-28",10.0423,10.0423,10.0423,10.0423,300.0],["2008-04-29",10.0423,10.0423,10.0423,10.0423,0.0],["2008-04-30",10.0423,10.0423,10.0423,10.0423,0.0],["2008-05-01",10.0423,10.0423,10.0423,10.0423,0.0],["2008-05-02",10.0423,10.0423,10.0423,10.0423,0.0],["2008-05-05",10.1884,10.1884,10.1884,10.1884,600.0],["2008-05-06",10.1884,10.1884,10.1884,10.1884,0.0],["2008-05-07",10.0423,10.0423,10.0423,10.0423,300.0],["2008-05-08",9.4946,9.4946,9.4946,9.4946,200.0],["2008-05-09",9.4946,9.4946,9.4946,9.4946,0.0],["2008-05-12",9.4946,9.4946,9.4946,9.4946,0.0],["2008-05-13",9.4946,9.4946,9.4946,9.4946,0.0],["2008-05-14",9.4946,9.4946,9.4946,9.4946,0.0],["2008-05-15",9.4946,9.4946,9.4946,9.4946,0.0],["2008-05-16",9.4946,9.4946,9.4946,9.4946,0.0],["2008-05-19",9.4946,9.4946,9.4946,9.4946,0.0],["2008-05-20",9.4946,9.4946,9.4946,9.4946,0.0],["2008-05-21",9.4946,9.4946,9.4946,9.4946,0.0],["2008-05-22",9.4946,9.4946,9.4946,9.4946,0.0],["2008-05-23",9.6772,10.0789,9.6772,10.0789,3400.0],["2008-05-27",10.0789,10.0789,10.0789,10.0789,0.0],["2008-05-28",10.0789,10.0789,10.0789,10.0789,200.0],["2008-05-29",10.0789,10.2249,10.0789,10.2249,11900.0],["2008-05-30",10.0789,10.0789,10.0789,10.0789,200.0],["2008-06-02",9.8597,9.8597,9.8597,9.8597,400.0],["2008-06-03",10.0058,10.0058,10.0058,10.0058,2000.0],["2008-06-04",9.8963,9.8963,9.8963,9.8963,200.0],["2008-06-05",10.0423,10.0423,10.0058,10.0058,2000.0],["2008-06-06",10.0058,10.0058,10.0058,10.0058,0.0],["2008-06-09",9.8597,10.0423,9.8597,10.0058,4100.0],["2008-06-10",10.0058,10.0058,10.0058,10.0058,0.0],["2008-06-11",9.8597,10.2249,9.8597,9.8597,5300.0],["2008-06-12",9.8597,9.8597,9.8597,9.8597,900.0],["2008-06-13",10.2249,10.2249,10.2249,10.2249,100.0],["2008-06-16",10.2249,10.2249,10.2249,10.2249,0.0],["2008-06-17",10.2249,10.2249,10.2249,10.2249,0.0],["2008-06-18",9.8598,10.0423,9.8598,10.0423,13100.0],["2008-06-19",9.8597,9.8597,9.8597,9.8597,1100.0],["2008-06-20",9.8597,9.8597,9.8597,9.8597,0.0],["2008-06-23",9.8597,9.8597,9.8597,9.8597,2000.0],["2008-06-24",9.8598,10.0423,9.8598,10.0423,1600.0],["2008-06-25",9.8597,9.8597,9.8597,9.8597,1000.0],["2008-06-26",9.8597,9.8597,9.8597,9.8597,0.0],["2008-06-27",10.0423,10.0423,10.0423,10.0423,7600.0],["2008-06-30",10.0423,10.0423,10.0423,10.0423,0.0],["2008-07-01",10.0423,10.0423,10.0423,10.0423,0.0],["2008-07-02",10.0423,10.0423,10.0423,10.0423,0.0],["2008-07-03",10.0423,10.0423,10.0423,10.0423,0.0],["2008-07-07",10.0423,10.0423,10.0423,10.0423,0.0],["2008-07-08",10.0423,10.0423,10.0423,10.0423,0.0],["2008-07-09",9.312,9.312,9.312,9.312,1000.0],["2008-07-10",9.312,9.312,9.312,9.312,34000.0],["2008-07-11",9.8597,9.8597,9.6772,9.6772,800.0],["2008-07-14",9.6772,9.6772,9.6772,9.6772,0.0],["2008-07-15",9.6772,9.6772,9.6772,9.6772,0.0],["2008-07-16",9.6772,9.6772,9.6772,9.6772,0.0],["2008-07-17",9.6772,9.6772,9.6772,9.6772,0.0],["2008-07-18",9.6772,9.6772,9.6772,9.6772,0.0],["2008-07-21",9.4946,9.6772,9.4946,9.6772,1400.0],["2008-07-22",9.6772,9.6772,9.6772,9.6772,2000.0],["2008-07-23",9.6772,9.6772,9.6772,9.6772,0.0],["2008-07-24",9.6772,9.6772,9.6772,9.6772,0.0],["2008-07-25",9.6772,9.8597,9.6772,9.8597,11200.0],["2008-07-28",9.8597,9.8597,9.8597,9.8597,0.0],["2008-07-29",9.6772,9.6772,9.6772,9.6772,1000.0],["2008-07-30",9.8597,9.8597,9.4946,9.8597,13400.0],["2008-07-31",9.8597,9.8597,9.8597,9.8597,0.0],["2008-08-01",9.8597,9.8597,9.8597,9.8597,0.0],["2008-08-04",9.8597,9.8597,9.8597,9.8597,0.0],["2008-08-05",9.8597,9.8597,9.8597,9.8597,0.0],["2008-08-06",9.8597,9.8597,9.8597,9.8597,0.0],["2008-08-07",9.8597,9.8597,9.8597,9.8597,0.0],["2008-08-08",9.8597,9.8597,9.8597,9.8597,0.0],["2008-08-11",9.8597,9.8597,9.8597,9.8597,0.0],["2008-08-12",9.8597,9.8597,9.8597,9.8597,0.0],["2008-08-13",9.8597,9.8597,9.8597,9.8597,0.0],["2008-08-14",9.8597,9.8597,9.8597,9.8597,0.0],["2008-08-15",9.8597,9.8597,9.8597,9.8597,0.0],["2008-08-18",9.8597,9.8597,9.8597,9.8597,0.0],["2008-08-19",9.8597,9.8597,9.8597,9.8597,0.0],["2008-08-20",9.8597,9.8597,9.8597,9.8597,0.0],["2008-08-21",9.8597,9.8597,9.8597,9.8597,0.0],["2008-08-22",9.8597,9.8597,9.8597,9.8597,0.0],["2008-08-25",9.8597,9.8597,9.8597,9.8597,0.0],["2008-08-26",9.4946,9.4946,9.4946,9.4946,5100.0],["2008-08-27",9.4946,9.4946,9.4946,9.4946,0.0],["2008-08-28",9.4946,9.4946,9.4946,9.4946,0.0],["2008-08-29",9.4946,9.4946,9.4946,9.4946,0.0],["2008-09-02",9.4946,9.4946,9.4946,9.4946,0.0],["2008-09-03",9.4946,9.4946,9.4946,9.4946,0.0],["2008-09-04",8.8373,9.4946,8.7642,9.4946,13600.0],["2008-09-05",9.4946,9.4946,9.4946,9.4946,0.0],["2008-09-08",9.4946,9.6772,9.4946,9.6772,5500.0],["2008-09-09",9.6772,9.6772,9.6772,9.6772,0.0],["2008-09-10",9.6772,9.6772,9.6772,9.6772,0.0],["2008-09-11",9.6772,9.6772,9.6772,9.6772,0.0],["2008-09-12",9.4946,9.4946,9.4946,9.4946,600.0],["2008-09-15",9.4946,9.4946,9.4946,9.4946,2800.0],["2008-09-16",9.4946,9.4946,9.4946,9.4946,0.0],["2008-09-17",9.4946,9.4946,9.4946,9.4946,0.0],["2008-09-18",9.4946,9.4946,9.4946,9.4946,0.0],["2008-09-19",9.4946,9.4946,9.4946,9.4946,0.0],["2008-09-22",9.4946,9.4946,9.4946,9.4946,0.0],["2008-09-23",9.4946,9.4946,9.4946,9.4946,0.0],["2008-09-24",9.4946,9.4946,9.4946,9.4946,0.0],["2008-09-25",9.4946,9.4946,9.4946,9.4946,0.0],["2008-09-26",9.4946,9.4946,9.4946,9.4946,0.0],["2008-09-29",9.4946,9.4946,9.4946,9.4946,5000.0],["2008-09-30",9.4946,9.4946,9.4946,9.4946,0.0],["2008-10-01",9.4946,9.4946,9.4946,9.4946,5000.0],["2008-10-02",9.4946,9.4946,9.4946,9.4946,0.0],["2008-10-03",9.4946,9.4946,9.4946,9.4946,0.0],["2008-10-06",9.4946,9.4946,9.4946,9.4946,0.0],["2008-10-07",9.4946,9.4946,9.4946,9.4946,0.0],["2008-10-08",9.1659,9.1659,9.1659,9.1659,500.0],["2008-10-09",9.1659,9.1659,9.1659,9.1659,0.0],["2008-10-10",9.1659,9.1659,9.1659,9.1659,0.0],["2008-10-13",9.1659,9.1659,9.1659,9.1659,0.0],["2008-10-14",9.4581,9.4581,9.4581,9.4581,1000.0],["2008-10-15",9.1659,9.1659,9.1659,9.1659,1300.0],["2008-10-16",9.1659,9.1659,9.1659,9.1659,0.0],["2008-10-17",9.1659,9.1659,9.1659,9.1659,0.0],["2008-10-20",8.9468,8.9468,8.9468,8.9468,200.0],["2008-10-21",8.9468,8.9468,8.9468,8.9468,0.0],["2008-10-22",8.9468,8.9468,8.9468,8.9468,0.0],["2008-10-23",9.0198,9.0198,8.9468,8.9468,4000.0],["2008-10-24",8.9468,8.9468,8.9468,8.9468,0.0],["2008-10-27",8.7642,8.7642,8.7642,8.7642,200.0],["2008-10-28",8.1069,8.1069,8.0339,8.0339,400.0],["2008-10-29",8.0339,8.0339,8.0339,8.0339,0.0],["2008-10-30",8.0339,8.0339,8.0339,8.0339,0.0],["2008-10-31",8.0339,8.0339,8.0339,8.0339,0.0],["2008-11-03",8.0339,8.0339,8.0339,8.0339,0.0],["2008-11-04",8.0339,8.0339,8.0339,8.0339,0.0],["2008-11-05",8.0339,8.0339,8.0339,8.0339,0.0],["2008-11-06",8.0339,8.0339,8.0339,8.0339,0.0],["2008-11-07",8.0339,8.0339,8.0339,8.0339,0.0],["2008-11-10",8.0339,8.0339,8.0339,8.0339,0.0],["2008-11-11",8.0339,8.0339,8.0339,8.0339,0.0],["2008-11-12",8.0339,8.0339,8.0339,8.0339,0.0],["2008-11-13",8.0339,8.0339,8.0339,8.0339,0.0],["2008-11-14",8.0339,8.0339,8.0339,8.0339,0.0],["2008-11-17",8.0339,8.0339,8.0339,8.0339,100.0],["2008-11-18",8.0339,8.0339,8.0339,8.0339,0.0],["2008-11-19",8.0339,8.0339,8.0339,8.0339,0.0],["2008-11-20",8.0339,8.0339,8.0339,8.0339,0.0],["2008-11-21",7.4861,8.0339,7.4861,8.0339,700.0],["2008-11-24",8.399,8.399,8.0339,8.0339,2100.0],["2008-11-25",8.0339,8.0339,8.0339,8.0339,0.0],["2008-11-26",8.0339,8.0339,8.0339,8.0339,0.0],["2008-11-28",8.0339,8.0339,8.0339,8.0339,0.0],["2008-12-01",8.0339,8.0339,8.0339,8.0339,0.0],["2008-12-02",8.0339,8.0339,8.0339,8.0339,0.0],["2008-12-03",8.0339,8.0339,8.0339,8.0339,0.0],["2008-12-04",8.0339,8.0339,8.0339,8.0339,0.0],["2008-12-05",8.0339,8.0339,8.0339,8.0339,0.0],["2008-12-08",8.0339,8.0339,8.0339,8.0339,0.0],["2008-12-09",8.0339,8.0339,8.0339,8.0339,0.0],["2008-12-10",7.4861,8.0193,7.3035,8.0193,1200.0],["2008-12-11",8.0193,8.0193,8.0193,8.0193,0.0],["2008-12-12",8.0193,8.0193,8.0193,8.0193,0.0],["2008-12-15",8.0193,8.0193,8.0193,8.0193,0.0],["2008-12-16",8.0193,8.0193,8.0193,8.0193,0.0],["2008-12-17",8.0193,8.0193,8.0193,8.0193,0.0],["2008-12-18",7.3035,7.3035,7.3035,7.3035,1000.0],["2008-12-19",7.3035,7.3035,7.3035,7.3035,0.0],["2008-12-22",8.0339,8.0339,7.4861,7.4861,1500.0],["2008-12-23",7.7782,7.7782,7.7782,7.7782,1000.0],["2008-12-24",7.7782,7.7782,7.7782,7.7782,0.0],["2008-12-26",7.7782,7.7782,7.7782,7.7782,0.0],["2008-12-29",7.7782,7.7782,7.7782,7.7782,0.0],["2008-12-30",7.9608,7.9608,7.9608,7.9608,200.0],["2008-12-31",5.9159,7.9608,5.9159,7.9608,3200.0],["2009-01-02",7.9608,7.9608,7.9608,7.9608,0.0],["2009-01-05",7.9608,7.9608,7.9608,7.9608,0.0],["2009-01-06",7.9608,7.9608,7.9608,7.9608,0.0],["2009-01-07",7.9608,7.9608,7.9608,7.9608,0.0],["2009-01-08",7.9608,7.9608,7.9608,7.9608,0.0],["2009-01-09",7.9608,7.9608,7.9608,7.9608,0.0],["2009-01-12",5.9159,6.6462,5.9159,6.6462,2000.0],["2009-01-13",6.8288,6.8288,6.8288,6.8288,2000.0],["2009-01-14",6.8288,6.8288,6.8288,6.8288,0.0],["2009-01-15",6.6462,6.6462,6.6462,6.6462,400.0],["2009-01-16",6.6462,6.7923,6.4271,6.4271,8400.0],["2009-01-20",6.5001,6.5001,6.5001,6.5001,2000.0],["2009-01-21",6.5001,6.5001,6.5001,6.5001,0.0],["2009-01-22",6.5001,6.5001,6.5001,6.5001,0.0],["2009-01-23",6.5001,6.5001,5.8428,5.8428,2000.0],["2009-01-26",5.8428,5.8428,5.8428,5.8428,0.0],["2009-01-27",6.0254,6.0254,6.0254,6.0254,3000.0],["2009-01-28",6.208,6.208,6.208,6.208,1500.0],["2009-01-29",5.9158,6.0619,5.2585,5.2585,6200.0],["2009-01-30",5.7333,5.8063,4.4551,5.8063,3400.0],["2009-02-02",4.3821,4.3821,4.3821,4.3821,500.0],["2009-02-03",4.3821,4.3821,4.3821,4.3821,2500.0],["2009-02-04",4.3821,4.3821,4.3821,4.3821,500.0],["2009-02-05",4.4551,4.4551,4.4551,4.4551,500.0],["2009-02-06",4.9664,5.1125,4.4186,4.4186,2000.0],["2009-02-09",5.1125,5.6602,5.1125,5.6602,6000.0],["2009-02-10",4.4551,4.8203,4.4551,4.8203,2000.0],["2009-02-11",4.0169,4.0169,4.0169,4.0169,800.0],["2009-02-12",4.3821,4.3821,4.09,4.3821,3900.0],["2009-02-13",3.9439,4.1995,3.9439,4.1995,2600.0],["2009-02-17",4.1995,4.2726,4.1995,4.2726,4500.0],["2009-02-18",4.0169,4.09,3.8343,3.8343,5100.0],["2009-02-19",4.3456,4.3456,4.236,4.3091,50700.0],["2009-02-20",4.3091,4.3091,4.3091,4.3091,1000.0],["2009-02-23",4.2506,4.3091,4.2506,4.3091,1500.0],["2009-02-24",4.2726,4.3821,4.2726,4.3091,2000.0],["2009-02-25",4.3821,4.4551,4.3821,4.4551,2500.0],["2009-02-26",4.6743,4.7473,4.6743,4.7473,3000.0],["2009-02-27",4.7473,4.7473,4.6743,4.7473,3000.0],["2009-03-02",4.7473,4.7473,4.7473,4.7473,0.0],["2009-03-03",4.7473,4.7473,4.7473,4.7473,0.0],["2009-03-04",4.7473,4.7546,4.7473,4.7546,3600.0],["2009-03-05",4.7473,4.8203,4.7473,4.8203,4800.0],["2009-03-06",4.8203,4.8203,4.8203,4.8203,0.0],["2009-03-09",4.8203,4.8203,4.8203,4.8203,0.0],["2009-03-10",4.7473,4.7473,4.7473,4.7473,2500.0],["2009-03-11",4.7473,4.8203,4.7473,4.8203,12900.0],["2009-03-12",4.7473,4.8203,4.7473,4.8203,4000.0],["2009-03-13",4.8203,4.8203,4.8203,4.8203,0.0],["2009-03-16",4.8203,4.8203,4.8203,4.8203,0.0],["2009-03-17",4.8203,4.8203,4.8203,4.8203,0.0],["2009-03-18",4.8203,4.8203,4.8203,4.8203,0.0],["2009-03-19",4.7473,4.7473,4.7473,4.7473,600.0],["2009-03-20",4.7473,4.7473,4.7473,4.7473,0.0],["2009-03-23",4.7473,4.7473,4.7473,4.7473,0.0],["2009-03-24",5.4776,5.4776,5.1125,5.1125,1700.0],["2009-03-25",5.1125,5.1125,5.1125,5.1125,1100.0],["2009-03-26",5.1125,5.1125,5.1125,5.1125,0.0],["2009-03-27",5.1125,5.1125,5.1125,5.1125,0.0],["2009-03-30",5.1125,5.1125,5.1125,5.1125,0.0],["2009-03-31",5.8428,6.5732,5.8428,6.5732,1000.0],["2009-04-01",6.5732,6.5732,6.5732,6.5732,0.0],["2009-04-02",6.5732,6.5732,6.5732,6.5732,0.0],["2009-04-03",6.5732,6.5732,6.5732,6.5732,0.0],["2009-04-06",5.8428,5.8939,5.8428,5.8939,17000.0],["2009-04-07",5.8939,5.8939,5.8939,5.8939,0.0],["2009-04-08",5.8939,5.8939,5.8939,5.8939,0.0],["2009-04-09",5.8428,5.8428,5.8428,5.8428,1000.0],["2009-04-13",7.9608,7.9608,7.9608,7.9608,200.0],["2009-04-14",7.9608,7.9608,7.9608,7.9608,0.0],["2009-04-15",7.9608,7.9608,7.9608,7.9608,0.0],["2009-04-16",6.5805,6.6243,6.5732,6.6243,1800.0],["2009-04-17",6.6243,6.6243,6.6243,6.6243,0.0],["2009-04-20",7.3035,7.6687,6.6462,7.3766,14000.0],["2009-04-21",7.3766,7.3766,7.3766,7.3766,0.0],["2009-04-22",7.3766,7.3766,7.3766,7.3766,0.0],["2009-04-23",7.3766,7.3766,7.3766,7.3766,0.0],["2009-04-24",7.3766,7.3766,7.3766,7.3766,0.0],["2009-04-27",7.3766,7.3766,7.3766,7.3766,0.0],["2009-04-28",7.3766,7.3766,7.3766,7.3766,0.0],["2009-04-29",7.3766,7.3766,7.3766,7.3766,0.0],["2009-04-30",7.3766,7.3766,7.3766,7.3766,0.0],["2009-05-01",7.3766,7.3766,7.3766,7.3766,0.0],["2009-05-04",7.3766,7.3766,7.3766,7.3766,0.0],["2009-05-05",7.3766,7.3766,7.3766,7.3766,0.0],["2009-05-06",7.3766,7.3766,7.3766,7.3766,0.0],["2009-05-07",7.3766,7.3766,7.3766,7.3766,0.0],["2009-05-08",7.3766,7.3766,7.3766,7.3766,0.0],["2009-05-11",7.3766,7.3766,7.3766,7.3766,0.0],["2009-05-12",6.7558,6.9383,6.7558,6.9383,3700.0],["2009-05-13",6.9383,6.9383,6.9383,6.9383,0.0],["2009-05-14",6.9383,6.9383,6.9383,6.9383,0.0],["2009-05-15",6.9383,6.9383,6.9383,6.9383,0.0],["2009-05-18",6.7558,6.7558,6.7558,6.7558,400.0],["2009-05-19",6.7558,6.7558,6.7558,6.7558,1600.0],["2009-05-20",6.7558,6.7558,6.7558,6.7558,0.0],["2009-05-21",6.9383,6.9895,6.9383,6.9895,3500.0],["2009-05-22",6.9895,6.9895,6.9895,6.9895,0.0],["2009-05-26",6.7558,6.8069,6.7558,6.8069,5000.0],["2009-05-27",6.5732,6.9383,6.5732,6.9383,2500.0],["2009-05-28",7.3035,7.3035,6.5732,6.5732,600.0],["2009-05-29",6.5732,6.5732,6.5732,6.5732,0.0],["2009-06-01",7.3035,7.3035,6.9018,6.9018,1900.0],["2009-06-02",6.9018,6.9018,6.9018,6.9018,0.0],["2009-06-03",7.6687,7.6687,7.6687,7.6687,12400.0],["2009-06-04",7.3035,7.3035,7.3035,7.3035,700.0],["2009-06-05",7.3035,7.3035,7.3035,7.3035,1500.0],["2009-06-08",7.3035,7.3035,7.3035,7.3035,0.0],["2009-06-09",7.3035,7.3035,7.3035,7.3035,800.0],["2009-06-10",7.3035,7.3035,7.3035,7.3035,0.0],["2009-06-11",7.3035,7.3035,7.3035,7.3035,200.0],["2009-06-12",7.3035,7.3035,7.3035,7.3035,0.0],["2009-06-15",7.3035,7.3035,7.3035,7.3035,0.0],["2009-06-16",7.3035,7.3035,7.3035,7.3035,700.0],["2009-06-17",7.4861,8.0339,7.3035,7.5738,1800.0],["2009-06-18",7.5738,7.5738,7.5738,7.5738,0.0],["2009-06-19",7.5738,7.5738,7.5738,7.5738,0.0],["2009-06-22",6.9383,7.3035,6.9383,7.3035,5100.0],["2009-06-23",6.7558,6.7558,6.7558,6.7558,500.0],["2009-06-24",7.3035,7.3035,7.3035,7.3035,6300.0],["2009-06-25",7.3035,7.3035,7.3035,7.3035,0.0],["2009-06-26",7.3035,7.3035,7.3035,7.3035,200.0],["2009-06-29",7.3035,7.3035,7.3035,7.3035,0.0],["2009-06-30",7.3035,7.3035,7.3035,7.3035,0.0],["2009-07-01",7.3035,7.3035,7.3035,7.3035,0.0],["2009-07-02",6.7558,6.7558,6.7558,6.7558,400.0],["2009-07-06",6.9383,6.9383,6.9383,6.9383,500.0],["2009-07-07",6.9383,6.9749,6.9383,6.9749,2000.0],["2009-07-08",6.9383,6.9383,6.9383,6.9383,700.0],["2009-07-09",6.9383,6.9383,6.9383,6.9383,500.0],["2009-07-10",6.9383,6.9383,6.9383,6.9383,0.0],["2009-07-13",6.9383,6.9383,6.9383,6.9383,0.0],["2009-07-14",6.9383,6.9383,6.9383,6.9383,200.0],["2009-07-15",6.9895,7.3035,6.9749,6.9749,3300.0],["2009-07-16",6.9749,6.9749,6.9749,6.9749,0.0],["2009-07-17",6.9749,6.9749,6.9749,6.9749,0.0],["2009-07-20",6.9749,6.9749,6.9749,6.9749,0.0],["2009-07-21",7.1209,7.1209,7.1209,7.1209,1000.0],["2009-07-22",7.1209,7.1209,7.1209,7.1209,0.0],["2009-07-23",7.1209,7.1209,7.1209,7.1209,0.0],["2009-07-24",6.9749,7.1209,6.9749,7.1209,1500.0],["2009-07-27",7.3035,7.3546,7.3035,7.3546,2000.0],["2009-07-28",7.3546,7.3546,7.3546,7.3546,0.0],["2009-07-29",7.1209,7.1209,7.1209,7.1209,400.0],["2009-07-30",7.1209,7.1209,7.1209,7.1209,0.0],["2009-07-31",7.194,7.194,7.194,7.194,600.0],["2009-08-03",7.194,7.194,7.194,7.194,0.0],["2009-08-04",7.194,7.194,7.194,7.194,0.0],["2009-08-05",7.194,7.194,7.194,7.194,0.0],["2009-08-06",7.194,7.194,7.194,7.194,0.0],["2009-08-07",6.9383,6.9383,6.9383,6.9383,500.0],["2009-08-10",6.9383,6.9383,6.9383,6.9383,0.0],["2009-08-11",6.9383,6.9383,6.9383,6.9383,0.0],["2009-08-12",6.9383,6.9383,6.9383,6.9383,0.0],["2009-08-13",6.9383,6.9383,6.9383,6.9383,0.0],["2009-08-14",6.9383,6.9383,6.9383,6.9383,0.0],["2009-08-17",6.9383,6.9383,6.9383,6.9383,0.0],["2009-08-18",6.9383,6.9383,6.9383,6.9383,1700.0],["2009-08-19",6.9383,6.9383,6.9383,6.9383,5900.0],["2009-08-20",7.0844,7.0844,7.0844,7.0844,1500.0],["2009-08-21",7.0844,7.2962,7.0844,7.1209,1100.0],["2009-08-24",7.2305,7.3035,6.9383,7.3035,1000.0],["2009-08-25",7.1209,7.1209,7.1209,7.1209,2600.0],["2009-08-26",7.1209,7.1209,7.1209,7.1209,0.0],["2009-08-27",7.1209,7.1209,7.1209,7.1209,0.0],["2009-08-28",7.1209,7.1209,7.1209,7.1209,0.0],["2009-08-31",7.1209,7.1209,7.1209,7.1209,0.0],["2009-09-01",7.1209,7.1209,7.1209,7.1209,0.0],["2009-09-02",7.0114,7.0114,7.0114,7.0114,200.0],["2009-09-03",7.0114,7.0114,7.0114,7.0114,0.0],["2009-09-04",7.0114,7.0114,7.0114,7.0114,0.0],["2009-09-08",7.0114,7.0114,7.0114,7.0114,0.0],["2009-09-09",7.0114,7.0114,7.0114,7.0114,0.0],["2009-09-10",7.0114,7.0114,7.0114,7.0114,0.0],["2009-09-11",7.0114,7.0114,7.0114,7.0114,0.0],["2009-09-14",7.0114,7.0114,6.7923,6.7923,1000.0],["2009-09-15",6.7923,6.7923,6.7923,6.7923,0.0],["2009-09-16",6.7923,6.7923,6.7923,6.7923,0.0],["2009-09-17",6.7923,6.7923,6.7923,6.7923,0.0],["2009-09-18",6.7923,6.7923,6.7923,6.7923,400.0],["2009-09-21",6.7923,6.7923,6.7923,6.7923,0.0],["2009-09-22",6.7923,6.7923,6.7923,6.7923,0.0],["2009-09-23",6.7923,6.7923,6.7923,6.7923,0.0],["2009-09-24",6.7923,6.7923,6.7923,6.7923,0.0],["2009-09-25",6.7923,6.7923,6.7923,6.7923,0.0],["2009-09-28",6.7923,6.7923,6.7923,6.7923,1000.0],["2009-09-29",6.7923,6.7923,6.7923,6.7923,0.0],["2009-09-30",6.6097,7.0479,6.6097,7.0479,1100.0],["2009-10-01",7.0479,7.0479,7.0479,7.0479,0.0],["2009-10-02",7.0479,7.0479,7.0479,7.0479,100.0],["2009-10-05",6.6462,6.6973,6.6462,6.6973,2000.0],["2009-10-06",6.6973,6.6973,6.6973,6.6973,0.0],["2009-10-07",6.6973,6.6973,6.6973,6.6973,0.0],["2009-10-08",6.6973,6.6973,6.6973,6.6973,0.0],["2009-10-09",6.6973,6.6973,6.6973,6.6973,0.0],["2009-10-12",6.6973,6.6973,6.6973,6.6973,0.0],["2009-10-13",6.6973,6.6973,6.6973,6.6973,0.0],["2009-10-14",6.6462,6.6462,6.281,6.6243,7200.0],["2009-10-15",6.4271,6.5732,6.4271,6.5732,1800.0],["2009-10-16",6.5732,6.5732,6.5732,6.5732,0.0],["2009-10-19",6.5732,6.5732,6.5732,6.5732,0.0],["2009-10-20",6.9383,7.0479,6.9383,7.0479,2600.0],["2009-10-21",7.0479,7.0479,7.0479,7.0479,0.0],["2009-10-22",6.9018,6.9018,6.9018,6.9018,1000.0],["2009-10-23",6.9018,6.9018,6.9018,6.9018,0.0],["2009-10-26",6.5732,6.5732,6.5732,6.5732,800.0],["2009-10-27",6.5732,6.5732,6.5732,6.5732,0.0],["2009-10-28",6.5732,6.5732,6.5732,6.5732,0.0],["2009-10-29",6.5732,6.5732,6.5732,6.5732,0.0],["2009-10-30",6.6243,6.6243,6.6243,6.6243,600.0],["2009-11-02",6.6243,6.6243,6.6243,6.6243,0.0],["2009-11-03",6.6243,6.6243,6.6243,6.6243,0.0],["2009-11-04",6.5732,6.5732,6.5732,6.5732,800.0],["2009-11-05",6.5732,6.5732,6.5732,6.5732,0.0],["2009-11-06",6.5732,6.5732,6.5732,6.5732,0.0],["2009-11-09",6.5732,6.5732,6.5732,6.5732,0.0],["2009-11-10",7.1209,7.1209,7.1209,7.1209,500.0],["2009-11-11",7.1209,7.1209,7.1209,7.1209,0.0],["2009-11-12",7.1209,7.1209,7.1209,7.1209,0.0],["2009-11-13",7.1209,7.1209,7.1209,7.1209,0.0],["2009-11-16",7.1209,7.1209,7.1209,7.1209,0.0],["2009-11-17",6.5732,6.6243,6.5732,6.6243,5300.0],["2009-11-18",6.5732,6.5732,6.5732,6.5732,800.0],["2009-11-19",6.5732,6.9383,6.5732,6.9383,1800.0],["2009-11-20",6.9383,6.9383,6.9383,6.9383,0.0],["2009-11-23",6.5732,6.5732,6.5732,6.5732,1000.0],["2009-11-24",6.5732,6.5732,6.5732,6.5732,0.0],["2009-11-25",6.6097,6.6243,6.6097,6.6243,2100.0],["2009-11-27",6.6243,6.6243,6.6243,6.6243,0.0],["2009-11-30",6.6243,6.6243,6.6243,6.6243,0.0],["2009-12-01",6.7558,6.7558,6.7558,6.7558,1300.0],["2009-12-02",6.7558,6.7558,6.7558,6.7558,0.0],["2009-12-03",6.7558,6.7558,6.7558,6.7558,0.0],["2009-12-04",6.7558,6.7558,6.7558,6.7558,200.0],["2009-12-07",6.7558,6.7558,6.7558,6.7558,5900.0],["2009-12-08",6.7558,6.7558,6.5732,6.5732,2700.0],["2009-12-09",6.7558,6.7558,6.7558,6.7558,200.0],["2009-12-10",6.7558,6.7558,6.7558,6.7558,0.0],["2009-12-11",6.6827,6.6827,6.5732,6.5732,500.0],["2009-12-14",6.5732,6.5732,6.5732,6.5732,0.0],["2009-12-15",6.8069,6.8069,6.8069,6.8069,500.0],["2009-12-16",6.8069,6.8069,6.8069,6.8069,0.0],["2009-12-17",6.8069,6.8069,6.8069,6.8069,0.0],["2009-12-18",6.8069,6.8069,6.8069,6.8069,0.0],["2009-12-21",6.8069,6.8069,6.8069,6.8069,0.0],["2009-12-22",6.8069,6.8069,6.8069,6.8069,0.0],["2009-12-23",6.7192,6.7192,6.7192,6.7192,700.0],["2009-12-24",6.7192,6.7192,6.7192,6.7192,500.0],["2009-12-28",6.7192,6.7192,6.7192,6.7192,500.0],["2009-12-29",6.5732,6.5732,6.5732,6.5732,400.0],["2009-12-30",6.7192,6.7192,6.7192,6.7192,200.0],["2009-12-31",6.7192,6.7192,6.7192,6.7192,0.0],["2010-01-04",6.7192,6.7192,6.7192,6.7192,0.0],["2010-01-05",6.7192,6.7192,6.7192,6.7192,0.0],["2010-01-06",6.5732,6.5732,6.3906,6.5732,5200.0],["2010-01-07",6.4271,6.5732,6.4271,6.5732,1200.0],["2010-01-08",6.6097,6.6097,6.6097,6.6097,500.0],["2010-01-11",6.6097,6.6097,6.6097,6.6097,0.0],["2010-01-12",6.6097,6.6097,6.6097,6.6097,0.0],["2010-01-13",6.6462,6.6462,6.6462,6.6462,500.0],["2010-01-14",6.6462,6.6462,6.6462,6.6462,0.0],["2010-01-15",6.7192,6.7192,6.7192,6.7192,1000.0],["2010-01-19",6.7192,6.7192,6.7192,6.7192,0.0],["2010-01-20",6.7192,6.7192,6.7192,6.7192,0.0],["2010-01-21",6.7192,6.7192,6.7192,6.7192,0.0],["2010-01-22",6.7192,6.7192,6.7192,6.7192,1100.0],["2010-01-25",6.7192,6.7192,6.6462,6.7192,1500.0],["2010-01-26",6.7923,6.7923,6.7923,6.7923,300.0],["2010-01-27",6.7923,6.7923,6.7192,6.7192,600.0],["2010-01-28",6.7923,6.7923,6.7192,6.7192,5200.0],["2010-01-29",6.7192,6.7192,6.7192,6.7192,3400.0],["2010-02-01",6.7192,6.7192,6.7192,6.7192,0.0],["2010-02-02",6.8288,6.8288,6.8288,6.8288,500.0],["2010-02-03",6.8288,6.8288,6.8288,6.8288,0.0],["2010-02-04",6.8653,6.8653,6.8653,6.8653,400.0],["2010-02-05",6.8653,6.8653,6.7192,6.7192,1300.0],["2010-02-08",6.9383,6.9383,6.7996,6.7996,1400.0],["2010-02-09",6.8288,6.8288,6.8288,6.8288,200.0],["2010-02-10",6.8288,6.8288,6.8288,6.8288,500.0],["2010-02-11",6.8288,6.8288,6.8288,6.8288,500.0],["2010-02-12",6.8361,6.8361,6.8361,6.8361,1000.0],["2010-02-16",6.8361,6.8361,6.8361,6.8361,0.0],["2010-02-17",6.8507,6.8507,6.8507,6.8507,1000.0],["2010-02-18",6.8507,6.8507,6.8507,6.8507,1400.0],["2010-02-19",6.8507,6.8507,6.8507,6.8507,700.0],["2010-02-22",6.8653,7.0114,6.8361,6.9383,9100.0],["2010-02-23",6.9383,6.9383,6.9383,6.9383,1000.0],["2010-02-24",6.9383,6.9383,6.9383,6.9383,1600.0],["2010-02-25",6.9383,6.9383,6.9383,6.9383,0.0],["2010-02-26",6.9383,6.9383,6.9383,6.9383,1000.0],["2010-03-01",6.9383,6.9383,6.9383,6.9383,0.0],["2010-03-02",6.9383,6.9383,6.9383,6.9383,400.0],["2010-03-03",6.9383,6.9383,6.9383,6.9383,500.0],["2010-03-04",6.9383,6.9383,6.9383,6.9383,1000.0],["2010-03-05",6.9383,6.9383,6.9383,6.9383,0.0],["2010-03-08",6.9383,6.9383,6.9383,6.9383,0.0],["2010-03-09",7.1209,7.1209,7.1209,7.1209,500.0],["2010-03-10",7.1209,7.1209,7.1209,7.1209,3000.0],["2010-03-11",7.3035,7.3108,7.3035,7.3108,1900.0],["2010-03-12",7.3108,7.3108,7.3108,7.3108,0.0],["2010-03-15",7.3108,7.3108,7.3108,7.3108,0.0],["2010-03-16",7.3766,7.3766,7.3766,7.3766,1700.0],["2010-03-17",7.3766,7.3766,7.3766,7.3766,0.0],["2010-03-18",8.0266,8.0339,8.0266,8.0339,1300.0],["2010-03-19",8.0339,8.1434,8.0339,8.0339,5400.0],["2010-03-22",8.0339,8.0339,8.0339,8.0339,200.0],["2010-03-23",8.0339,8.0339,8.0339,8.0339,1600.0],["2010-03-24",7.6687,8.0339,7.6687,8.0339,400.0],["2010-03-25",8.0339,8.0339,8.0339,8.0339,0.0],["2010-03-26",8.0339,8.0339,8.0339,8.0339,300.0],["2010-03-29",8.0339,8.0339,8.0339,8.0339,0.0],["2010-03-30",8.0339,8.0339,8.0339,8.0339,0.0],["2010-03-31",8.0339,8.0339,8.0339,8.0339,0.0],["2010-04-01",8.399,8.399,8.399,8.399,1000.0],["2010-04-05",8.399,8.399,8.399,8.399,1600.0],["2010-04-06",8.399,8.399,8.399,8.399,0.0],["2010-04-07",8.399,8.399,8.399,8.399,0.0],["2010-04-08",8.3917,8.3917,8.0339,8.0339,1900.0],["2010-04-09",8.0339,8.085,8.0339,8.085,1500.0],["2010-04-12",8.1142,8.1142,8.0339,8.1069,1200.0],["2010-04-13",8.1434,8.2165,8.1434,8.1434,3200.0],["2010-04-14",8.1434,8.1434,8.1434,8.1434,0.0],["2010-04-15",8.1434,8.1434,8.1434,8.1434,500.0],["2010-04-16",8.1434,8.2165,8.1434,8.2165,2000.0],["2010-04-19",8.2165,8.2165,8.1434,8.2165,3600.0],["2010-04-20",8.2165,8.2165,8.2165,8.2165,600.0],["2010-04-21",8.2165,8.2165,8.2165,8.2165,0.0],["2010-04-22",8.1799,8.1799,8.1434,8.1434,900.0],["2010-04-23",8.1434,8.1434,8.1434,8.1434,0.0],["2010-04-26",8.1434,8.1434,8.1434,8.1434,0.0],["2010-04-27",8.7277,8.7642,8.7277,8.7642,1300.0],["2010-04-28",8.7642,8.7642,8.7642,8.7642,0.0],["2010-04-29",8.7642,8.7642,8.7642,8.7642,0.0],["2010-04-30",8.7642,8.7642,8.7642,8.7642,100.0],["2010-05-03",8.7642,8.7642,8.7642,8.7642,0.0],["2010-05-04",8.7642,8.7642,8.7642,8.7642,0.0],["2010-05-05",8.7642,8.7642,8.2165,8.2165,700.0],["2010-05-06",8.2165,8.2165,8.2165,8.2165,0.0],["2010-05-07",8.2165,8.399,8.2165,8.399,5000.0],["2010-05-10",8.2676,8.399,8.2676,8.399,1700.0],["2010-05-11",8.399,8.399,8.399,8.399,0.0],["2010-05-12",8.399,8.399,8.399,8.399,0.0],["2010-05-13",8.399,8.399,8.399,8.399,0.0],["2010-05-14",8.399,8.399,8.399,8.399,0.0],["2010-05-17",8.399,8.399,8.399,8.399,0.0],["2010-05-18",8.399,8.399,8.399,8.399,0.0],["2010-05-19",8.399,8.399,8.399,8.399,0.0],["2010-05-20",8.399,8.399,8.399,8.399,0.0],["2010-05-21",8.2895,8.2895,8.2165,8.2165,700.0],["2010-05-24",8.2165,8.2165,8.2165,8.2165,0.0],["2010-05-25",8.2165,8.2165,8.2165,8.2165,0.0],["2010-05-26",8.2165,8.2165,8.2165,8.2165,0.0],["2010-05-27",8.2165,8.2165,8.2165,8.2165,0.0],["2010-05-28",8.2165,8.2165,8.2165,8.2165,0.0],["2010-06-01",8.2165,8.2165,8.2165,8.2165,0.0],["2010-06-02",8.2165,8.2165,8.2165,8.2165,0.0],["2010-06-03",8.5816,8.6328,8.5816,8.6328,2000.0],["2010-06-04",8.6328,8.6328,8.6328,8.6328,0.0],["2010-06-07",8.5816,8.5816,8.5816,8.5816,300.0],["2010-06-08",8.2165,8.2165,8.2165,8.2165,100.0],["2010-06-09",8.2165,8.2165,8.2165,8.2165,0.0],["2010-06-10",8.2165,8.2165,8.2165,8.2165,0.0],["2010-06-11",8.5816,8.5816,8.5816,8.5816,200.0],["2010-06-14",8.5816,8.5816,8.5816,8.5816,0.0],["2010-06-15",8.399,8.399,8.399,8.399,200.0],["2010-06-16",8.1799,8.2311,8.1799,8.2311,1800.0],["2010-06-17",8.2311,8.2311,8.2311,8.2311,0.0],["2010-06-18",8.2311,8.2311,8.2311,8.2311,0.0],["2010-06-21",8.399,8.399,8.399,8.399,200.0],["2010-06-22",8.7642,8.7642,8.7642,8.7642,1600.0],["2010-06-23",8.7642,8.7642,8.7642,8.7642,0.0],["2010-06-24",8.7642,8.7642,8.7642,8.7642,0.0],["2010-06-25",8.7642,8.7642,8.7642,8.7642,200.0],["2010-06-28",8.7642,8.7642,8.7642,8.7642,0.0],["2010-06-29",8.7642,8.7642,8.7642,8.7642,0.0],["2010-06-30",8.7642,8.7642,8.7642,8.7642,900.0],["2010-07-01",8.7642,8.7642,8.7642,8.7642,1900.0],["2010-07-02",8.7642,8.7642,8.7642,8.7642,0.0],["2010-07-06",8.7642,8.7642,8.7642,8.7642,200.0],["2010-07-07",8.7642,8.7642,8.7642,8.7642,0.0],["2010-07-08",8.7642,8.7642,8.7642,8.7642,0.0],["2010-07-09",8.7642,8.7642,8.7642,8.7642,1200.0],["2010-07-12",8.7642,8.7642,8.7642,8.7642,1200.0],["2010-07-13",8.7642,8.7642,8.7642,8.7642,300.0],["2010-07-14",8.7642,8.7642,8.7642,8.7642,0.0],["2010-07-15",8.7642,8.7642,8.6182,8.6182,2100.0],["2010-07-16",8.6182,8.6182,8.6182,8.6182,0.0],["2010-07-19",8.7642,8.7642,8.7642,8.7642,2000.0],["2010-07-20",8.7642,8.7642,8.7642,8.7642,1000.0],["2010-07-21",8.7642,8.7642,8.7642,8.7642,0.0],["2010-07-22",8.7642,8.7642,8.7642,8.7642,0.0],["2010-07-23",8.7642,8.7642,8.7642,8.7642,0.0],["2010-07-26",8.6912,8.6912,8.6912,8.6912,1000.0],["2010-07-27",8.6912,8.6912,8.6912,8.6912,300.0],["2010-07-28",8.6912,8.6912,8.6912,8.6912,0.0],["2010-07-29",8.6912,8.7642,8.6912,8.7642,800.0],["2010-07-30",8.7642,8.7642,8.7642,8.7642,500.0],["2010-08-02",8.7642,8.7642,8.7642,8.7642,0.0],["2010-08-03",8.7642,8.7642,8.7642,8.7642,0.0],["2010-08-04",8.7642,8.7642,8.7642,8.7642,0.0],["2010-08-05",8.7642,8.7642,8.7642,8.7642,0.0],["2010-08-06",8.7642,8.7642,8.7642,8.7642,0.0],["2010-08-09",8.7642,8.7642,8.7642,8.7642,0.0],["2010-08-10",8.6182,8.7642,8.6182,8.7642,1200.0],["2010-08-11",8.6182,8.7277,8.4721,8.4721,6000.0],["2010-08-12",8.4721,8.4721,8.4721,8.4721,0.0],["2010-08-13",8.4721,8.4721,8.4721,8.4721,0.0],["2010-08-16",8.4721,8.4721,8.4721,8.4721,400.0],["2010-08-17",8.4721,8.4721,8.4721,8.4721,500.0],["2010-08-18",8.7496,8.7496,8.7496,8.7496,100.0],["2010-08-19",8.7496,8.7496,8.7496,8.7496,0.0],["2010-08-20",8.4721,8.4721,8.4721,8.4721,600.0],["2010-08-23",8.4721,8.4721,8.4721,8.4721,0.0],["2010-08-24",8.7277,8.7642,8.7277,8.7642,1300.0],["2010-08-25",8.7642,8.7642,8.7642,8.7642,0.0],["2010-08-26",8.6182,8.6182,8.6182,8.6182,400.0],["2010-08-27",8.6182,8.6182,8.6182,8.6182,0.0],["2010-08-30",8.6182,8.6182,8.6182,8.6182,0.0],["2010-08-31",8.5816,8.5816,8.5816,8.5816,500.0],["2010-09-01",8.6912,8.7642,8.6912,8.7569,1900.0],["2010-09-02",8.6182,8.7642,8.6182,8.7642,3700.0],["2010-09-03",8.7642,8.7642,8.7642,8.7642,0.0],["2010-09-07",8.7642,8.7642,8.7642,8.7642,0.0],["2010-09-08",8.7642,8.7642,8.7642,8.7642,0.0],["2010-09-09",8.7642,8.7642,8.7642,8.7642,0.0],["2010-09-10",8.7642,8.7642,8.7642,8.7642,0.0],["2010-09-13",8.7642,8.7642,8.7642,8.7642,0.0],["2010-09-14",8.7642,8.7642,8.7642,8.7642,0.0],["2010-09-15",8.7642,8.7642,8.7642,8.7642,0.0],["2010-09-16",8.7642,8.7642,8.7642,8.7642,0.0],["2010-09-17",8.7642,8.7642,8.7642,8.7642,0.0],["2010-09-20",8.6912,8.6912,8.5816,8.5816,1700.0],["2010-09-21",8.5816,8.5816,8.5816,8.5816,0.0],["2010-09-22",8.5816,8.5816,8.5816,8.5816,1000.0],["2010-09-23",8.2895,8.2895,8.2895,8.2895,1200.0],["2010-09-24",8.5816,8.7277,8.399,8.399,900.0],["2010-09-27",8.2895,8.399,8.2895,8.399,1300.0],["2010-09-28",8.399,8.399,8.399,8.399,0.0],["2010-09-29",8.399,8.399,8.399,8.399,0.0],["2010-09-30",8.6547,8.7642,8.6547,8.7642,4600.0],["2010-10-01",8.7642,8.7642,8.7642,8.7642,0.0],["2010-10-04",8.7642,8.7642,8.7642,8.7642,0.0],["2010-10-05",8.2895,8.2895,8.2895,8.2895,100.0],["2010-10-06",8.2895,8.2895,8.2895,8.2895,0.0],["2010-10-07",8.2895,8.6547,8.2895,8.6547,5700.0],["2010-10-08",8.6547,8.6547,8.6547,8.6547,0.0],["2010-10-11",8.5816,8.6547,8.5816,8.6547,700.0],["2010-10-12",8.6547,8.6547,8.6547,8.6547,0.0],["2010-10-13",8.6547,8.6547,8.6547,8.6547,0.0],["2010-10-14",8.6547,8.6547,8.6547,8.6547,0.0],["2010-10-15",8.6547,8.6547,8.6547,8.6547,0.0],["2010-10-18",8.6547,8.6547,8.6547,8.6547,0.0],["2010-10-19",8.6912,8.6912,8.6182,8.6547,2300.0],["2010-10-20",8.6547,8.6547,8.6547,8.6547,1800.0],["2010-10-21",8.6547,8.6547,8.6547,8.6547,1000.0],["2010-10-22",8.6547,8.6547,8.6547,8.6547,0.0],["2010-10-25",8.6547,8.6547,8.6547,8.6547,0.0],["2010-10-26",8.6547,8.6547,8.6547,8.6547,0.0],["2010-10-27",8.6547,8.6547,8.6547,8.6547,0.0],["2010-10-28",8.6547,8.6547,8.6547,8.6547,0.0],["2010-10-29",8.6547,8.6547,8.6547,8.6547,0.0],["2010-11-01",8.6547,8.6547,8.6547,8.6547,0.0],["2010-11-02",8.6547,8.6547,8.6547,8.6547,0.0],["2010-11-03",8.6547,8.6547,8.6547,8.6547,0.0],["2010-11-04",8.6182,8.6182,8.6182,8.6182,600.0],["2010-11-05",8.6182,8.6182,8.6182,8.6182,0.0],["2010-11-08",8.6182,8.6182,8.6182,8.6182,0.0],["2010-11-09",8.6182,8.6182,8.6182,8.6182,0.0],["2010-11-10",8.6182,8.6182,8.6182,8.6182,1200.0],["2010-11-11",8.6182,8.6912,8.6182,8.6912,7400.0],["2010-11-12",8.6912,8.6912,8.6912,8.6912,0.0],["2010-11-15",8.6182,8.7642,8.6182,8.7642,7900.0],["2010-11-16",8.7642,8.7642,8.7642,8.7642,1300.0],["2010-11-17",8.7642,8.7642,8.7642,8.7642,0.0],["2010-11-18",8.6547,8.7642,8.6547,8.7642,4500.0],["2010-11-19",8.7642,8.7642,8.7642,8.7642,6100.0],["2010-11-22",8.7788,8.7788,8.7642,8.7642,1200.0],["2010-11-23",8.6912,8.7642,8.6912,8.7642,1600.0],["2010-11-24",8.8416,8.8416,8.8416,8.8416,0.0],["2010-11-26",8.8416,8.8416,8.8416,8.8416,0.0],["2010-11-29",8.8416,8.8416,8.8416,8.8416,0.0],["2010-11-30",8.8416,8.8416,8.8416,8.8416,200.0],["2010-12-01",8.8416,8.8416,8.8416,8.8416,0.0],["2010-12-02",8.8416,8.8416,8.8416,8.8416,0.0],["2010-12-03",8.8047,8.8047,8.7311,8.7311,1900.0],["2010-12-06",8.8416,8.8416,8.8047,8.8047,1200.0],["2010-12-07",8.8047,8.8047,8.8047,8.8047,0.0],["2010-12-08",8.8047,8.8047,8.8047,8.8047,0.0],["2010-12-09",8.8047,8.8047,8.8047,8.8047,0.0],["2010-12-10",8.7679,8.8416,8.7679,8.8416,2300.0],["2010-12-13",8.8416,8.8416,8.8416,8.8416,0.0],["2010-12-14",8.8416,8.8416,8.8416,8.8416,0.0],["2010-12-15",8.8416,8.8416,8.8416,8.8416,0.0],["2010-12-16",8.8416,8.8416,8.8416,8.8416,0.0],["2010-12-17",8.8416,8.8416,8.8416,8.8416,0.0],["2010-12-20",8.7679,8.7679,8.6942,8.6942,1000.0],["2010-12-21",8.8416,8.8416,8.8416,8.8416,400.0],["2010-12-22",8.7679,8.7679,8.7311,8.7311,1000.0],["2010-12-23",8.8416,8.8416,8.8416,8.8416,1000.0],["2010-12-27",8.8416,8.8416,8.8416,8.8416,0.0],["2010-12-28",8.8416,8.8416,8.8416,8.8416,0.0],["2010-12-29",8.7679,8.8416,8.7679,8.8416,6300.0],["2010-12-30",8.8416,8.8416,8.8416,8.8416,0.0],["2010-12-31",8.8416,8.8416,8.8416,8.8416,200.0],["2011-01-03",8.8416,8.8416,8.8416,8.8416,0.0],["2011-01-04",8.8416,8.8416,8.8416,8.8416,0.0],["2011-01-05",8.7679,8.7679,8.6942,8.6942,600.0],["2011-01-06",8.6942,8.6942,8.6942,8.6942,0.0],["2011-01-07",8.8047,8.8047,8.8047,8.8047,400.0],["2011-01-10",8.8047,8.8047,8.8047,8.8047,0.0],["2011-01-11",8.8047,8.8047,8.8047,8.8047,0.0],["2011-01-12",8.8047,8.8047,8.8047,8.8047,200.0],["2011-01-13",8.8416,8.8416,8.8416,8.8416,800.0],["2011-01-14",8.8416,8.8416,8.8416,8.8416,0.0],["2011-01-18",8.8416,8.8416,8.8416,8.8416,0.0],["2011-01-19",8.8416,8.8416,8.8416,8.8416,0.0],["2011-01-20",8.6942,8.6942,8.6942,8.6942,400.0],["2011-01-21",9.21,10.8678,9.21,10.8678,1000.0],["2011-01-24",10.3152,10.6836,10.3152,10.6836,700.0],["2011-01-25",10.6836,10.6836,10.6836,10.6836,0.0],["2011-01-26",10.6836,10.6836,10.6836,10.6836,200.0],["2011-01-27",10.6836,10.6836,10.6836,10.6836,0.0],["2011-01-28",10.6836,10.6836,10.6836,10.6836,0.0],["2011-01-31",10.6836,10.6836,10.6836,10.6836,0.0],["2011-02-01",10.6836,10.6836,10.6836,10.6836,0.0],["2011-02-02",10.6836,10.6836,10.6836,10.6836,0.0],["2011-02-03",10.6836,10.6836,10.6836,10.6836,0.0],["2011-02-04",10.3152,10.3152,9.5784,9.5784,1500.0],["2011-02-07",10.3152,10.3152,10.3152,10.3152,300.0],["2011-02-08",10.3152,10.3152,10.3152,10.3152,0.0],["2011-02-09",10.3152,10.3152,10.3152,10.3152,0.0],["2011-02-10",10.2415,10.2415,10.2415,10.2415,500.0],["2011-02-11",10.2415,10.3152,10.2415,10.3152,1000.0],["2011-02-14",10.6836,10.6836,10.6836,10.6836,400.0],["2011-02-15",10.6836,10.6836,10.6836,10.6836,0.0],["2011-02-16",10.6836,10.6836,10.6836,10.6836,0.0],["2011-02-17",10.3152,10.3152,9.6152,9.6152,2700.0],["2011-02-18",10.3152,10.3152,10.3152,10.3152,400.0],["2011-02-22",10.3152,10.3152,10.3152,10.3152,0.0],["2011-02-23",10.3931,10.3931,10.3931,10.3931,0.0],["2011-02-24",10.3931,10.3931,10.3931,10.3931,0.0],["2011-02-25",9.7176,9.7176,9.7176,9.7176,300.0],["2011-02-28",9.7176,9.7176,9.7176,9.7176,0.0],["2011-03-01",10.3931,10.3931,10.3931,10.3931,1000.0],["2011-03-02",10.3931,10.3931,10.3931,10.3931,0.0],["2011-03-03",10.3931,10.3931,10.3931,10.3931,0.0],["2011-03-04",10.0219,10.0219,10.0219,10.0219,500.0],["2011-03-07",10.0219,10.0294,10.0219,10.0219,1600.0],["2011-03-08",10.0219,10.0219,10.0219,10.0219,600.0],["2011-03-09",10.0219,10.0219,10.0219,10.0219,0.0],["2011-03-10",10.2075,10.3931,10.0219,10.2075,10000.0],["2011-03-11",10.2075,10.2075,10.2075,10.2075,0.0],["2011-03-14",10.3931,10.3931,10.3931,10.3931,300.0],["2011-03-15",10.3931,10.3931,10.3931,10.3931,0.0],["2011-03-16",10.3931,10.3931,10.3931,10.3931,0.0],["2011-03-17",10.3931,10.3931,10.3931,10.3931,0.0],["2011-03-18",10.0219,10.0219,9.725,9.9848,3500.0],["2011-03-21",9.9848,10.0219,9.9848,10.0219,400.0],["2011-03-22",10.0219,10.0219,10.0219,10.0219,0.0],["2011-03-23",10.022,10.022,9.725,9.725,1700.0],["2011-03-24",9.725,9.725,9.725,9.725,0.0],["2011-03-25",9.725,9.725,9.725,9.725,0.0],["2011-03-28",9.725,9.725,9.725,9.725,0.0],["2011-03-29",9.725,9.725,9.725,9.725,0.0],["2011-03-30",10.0219,10.0219,10.0219,10.0219,1000.0],["2011-03-31",10.0219,10.0219,10.0219,10.0219,0.0],["2011-04-01",10.0219,10.0219,10.0219,10.0219,0.0],["2011-04-04",10.0219,10.0219,10.0219,10.0219,0.0],["2011-04-05",10.0219,10.0219,10.0219,10.0219,0.0],["2011-04-06",10.1704,10.1704,10.1704,10.1704,200.0],["2011-04-07",10.1704,10.1704,10.1704,10.1704,0.0],["2011-04-08",10.3931,10.3931,10.3931,10.3931,800.0],["2011-04-11",10.3931,10.3931,10.3931,10.3931,400.0],["2011-04-12",10.3931,10.3931,10.3931,10.3931,0.0],["2011-04-13",10.0219,10.0219,10.0219,10.0219,2000.0],["2011-04-14",10.0219,10.1333,10.0219,10.1333,2500.0],["2011-04-15",10.1333,10.1333,10.1333,10.1333,0.0],["2011-04-18",10.1333,10.1333,10.1333,10.1333,0.0],["2011-04-19",10.3857,10.3857,10.3857,10.3857,400.0],["2011-04-20",10.1704,10.1704,10.163,10.163,400.0],["2011-04-21",10.0219,10.0219,10.0219,10.0219,3500.0],["2011-04-25",10.0219,10.0219,10.0219,10.0219,900.0],["2011-04-26",10.1333,10.1333,10.1333,10.1333,3000.0],["2011-04-27",10.1333,10.1333,10.1333,10.1333,2000.0],["2011-04-28",9.9477,10.2075,9.9477,10.2075,2000.0],["2011-04-29",10.3931,10.7643,10.3931,10.7643,900.0],["2011-05-02",10.7643,10.7643,10.7643,10.7643,0.0],["2011-05-03",10.7643,10.7643,10.7643,10.7643,0.0],["2011-05-04",10.7643,10.7643,10.7643,10.7643,0.0],["2011-05-05",10.7643,10.7643,10.7643,10.7643,0.0],["2011-05-06",10.7643,10.7643,10.7643,10.7643,0.0],["2011-05-09",10.7643,10.7643,10.7643,10.7643,0.0],["2011-05-10",10.7643,10.7643,10.7643,10.7643,0.0],["2011-05-11",10.7643,10.7643,10.7643,10.7643,0.0],["2011-05-12",10.7643,10.7643,10.7643,10.7643,0.0],["2011-05-13",10.7643,10.7643,10.7643,10.7643,0.0],["2011-05-16",10.5787,11.3953,10.5787,11.3953,2000.0],["2011-05-17",11.3953,11.3953,11.3953,11.3953,0.0],["2011-05-18",11.3953,11.3953,11.3953,11.3953,0.0],["2011-05-19",11.0984,11.0984,11.0984,11.0984,600.0],["2011-05-20",11.0984,11.0984,11.0984,11.0984,0.0],["2011-05-23",11.0984,11.0984,11.0984,11.0984,0.0],["2011-05-24",11.0984,11.0984,11.0984,11.0984,0.0],["2011-05-25",11.1769,11.1769,11.1769,11.1769,0.0],["2011-05-26",11.1769,11.2143,11.1769,11.2143,2000.0],["2011-05-27",11.2143,11.2143,11.2143,11.2143,0.0],["2011-05-31",11.2068,11.2143,11.2068,11.2143,2400.0],["2011-06-01",11.2143,11.2143,11.2143,11.2143,0.0],["2011-06-02",11.2143,11.2143,11.2143,11.2143,0.0],["2011-06-03",11.2143,11.2143,11.2143,11.2143,0.0],["2011-06-06",11.0274,11.0274,11.0274,11.0274,200.0],["2011-06-07",11.0274,11.0274,11.0274,11.0274,0.0],["2011-06-08",11.0274,11.0274,11.0274,11.0274,0.0],["2011-06-09",11.0274,11.2143,11.0274,11.2143,1100.0],["2011-06-10",11.2143,11.2143,11.2143,11.2143,0.0],["2011-06-13",11.2143,11.2143,11.2143,11.2143,0.0],["2011-06-14",11.2143,11.2143,11.2143,11.2143,0.0],["2011-06-15",10.5414,10.5414,10.5414,10.5414,300.0],["2011-06-16",10.5414,10.5414,10.5414,10.5414,2200.0],["2011-06-17",10.4592,10.4666,10.4592,10.4666,500.0],["2011-06-20",10.4666,10.4666,10.4666,10.4666,500.0],["2011-06-21",10.4666,10.4666,10.4666,10.4666,0.0],["2011-06-22",10.4666,10.4666,10.4666,10.4666,2600.0],["2011-06-23",10.8404,10.8404,10.8404,10.8404,300.0],["2011-06-24",10.8404,10.8404,10.8404,10.8404,200.0],["2011-06-27",11.0647,11.2143,10.6535,10.6535,3100.0],["2011-06-28",10.6535,10.6535,10.6535,10.6535,0.0],["2011-06-29",10.5414,10.8404,10.5414,10.8404,1400.0],["2011-06-30",10.8404,10.8404,10.8404,10.8404,200.0],["2011-07-01",10.5414,10.8405,10.2797,10.6535,11500.0],["2011-07-05",10.6535,10.6535,10.6535,10.6535,0.0],["2011-07-06",10.8404,10.8404,10.8404,10.8404,300.0],["2011-07-07",10.8404,10.8404,10.8404,10.8404,0.0],["2011-07-08",10.4666,10.4666,10.4666,10.4666,1000.0],["2011-07-11",10.4666,10.4666,10.4666,10.4666,1500.0],["2011-07-12",10.8404,10.8404,10.8404,10.8404,200.0],["2011-07-13",10.8404,10.8404,10.8404,10.8404,0.0],["2011-07-14",10.8404,10.8404,10.8404,10.8404,0.0],["2011-07-15",10.8404,10.8404,10.8404,10.8404,0.0],["2011-07-18",10.8404,10.8404,10.8404,10.8404,0.0],["2011-07-19",10.8404,10.8404,10.8404,10.8404,0.0],["2011-07-20",10.6535,10.6535,10.6535,10.6535,400.0],["2011-07-21",10.6535,10.6535,10.6535,10.6535,0.0],["2011-07-22",10.6535,10.6535,10.6535,10.6535,0.0],["2011-07-25",10.6535,10.6535,10.6535,10.6535,0.0],["2011-07-26",10.4666,10.4666,10.4666,10.4666,700.0],["2011-07-27",10.4666,10.4666,10.4666,10.4666,0.0],["2011-07-28",10.4666,10.4666,10.4666,10.4666,0.0],["2011-07-29",10.4666,10.4666,10.4666,10.4666,0.0],["2011-08-01",10.4666,10.4666,10.4666,10.4666,300.0],["2011-08-02",10.4666,10.4666,10.4666,10.4666,0.0],["2011-08-03",10.4666,10.4666,10.4666,10.4666,0.0],["2011-08-04",10.5414,10.6162,10.5414,10.6162,13000.0],["2011-08-05",10.6162,10.6162,10.6162,10.6162,0.0],["2011-08-08",10.3545,10.3545,10.2424,10.2424,1000.0],["2011-08-09",10.2424,10.2424,10.2424,10.2424,0.0],["2011-08-10",10.2424,10.2424,10.2424,10.2424,0.0],["2011-08-11",10.2424,10.2424,10.2424,10.2424,0.0],["2011-08-12",10.2424,10.2424,10.2424,10.2424,0.0],["2011-08-15",10.2424,10.2424,10.2424,10.2424,0.0],["2011-08-16",10.2424,10.2424,10.2424,10.2424,0.0],["2011-08-17",10.2424,10.2424,10.2424,10.2424,0.0],["2011-08-18",10.2424,10.2797,10.2424,10.2797,1100.0],["2011-08-19",10.2797,10.2797,10.2797,10.2797,0.0],["2011-08-22",10.2797,10.2797,10.2797,10.2797,1000.0],["2011-08-23",10.2797,10.2797,10.2797,10.2797,0.0],["2011-08-24",10.2797,10.2797,10.2797,10.2797,0.0],["2011-08-25",10.2797,10.2797,10.2797,10.2797,1000.0],["2011-08-26",10.2797,10.2797,10.2797,10.2797,0.0],["2011-08-29",10.205,10.205,10.205,10.205,100.0],["2011-08-30",10.205,10.205,10.205,10.205,0.0],["2011-08-31",10.205,10.205,10.205,10.205,0.0],["2011-09-01",10.205,10.205,10.205,10.205,0.0],["2011-09-02",10.205,10.205,10.205,10.205,0.0],["2011-09-06",10.1676,10.1676,10.0928,10.0928,500.0],["2011-09-07",10.0928,10.0928,10.0928,10.0928,0.0],["2011-09-08",10.0928,10.0928,10.0928,10.0928,300.0],["2011-09-09",10.1719,10.1719,10.1719,10.1719,0.0],["2011-09-12",10.1719,10.1719,10.1719,10.1719,0.0],["2011-09-13",10.1719,10.1719,10.1719,10.1719,0.0],["2011-09-14",9.9836,9.9836,9.9836,9.9836,200.0],["2011-09-15",9.9836,9.9836,9.9836,9.9836,0.0],["2011-09-16",10.0589,10.0589,10.0589,10.0589,900.0],["2011-09-19",10.0589,10.0589,10.0589,10.0589,0.0],["2011-09-20",10.3226,10.3226,10.3226,10.3226,500.0],["2011-09-21",10.3226,10.3226,10.3226,10.3226,0.0],["2011-09-22",10.3226,10.3226,10.3226,10.3226,0.0],["2011-09-23",10.3226,10.3226,10.3226,10.3226,0.0],["2011-09-26",10.3226,10.3226,10.3226,10.3226,0.0],["2011-09-27",10.3226,10.3226,10.3226,10.3226,0.0],["2011-09-28",9.9836,10.1719,9.9836,10.1719,10200.0],["2011-09-29",10.1719,10.1719,10.1719,10.1719,0.0],["2011-09-30",10.1719,10.1719,10.1719,10.1719,0.0],["2011-10-03",10.1719,10.1719,10.1719,10.1719,0.0],["2011-10-04",9.9459,9.9459,9.7952,9.7952,600.0],["2011-10-05",9.7952,9.7952,9.7952,9.7952,0.0],["2011-10-06",10.7371,10.7371,10.7371,10.7371,200.0],["2011-10-07",10.7371,10.7371,10.7371,10.7371,0.0],["2011-10-10",10.7371,10.7371,10.7371,10.7371,0.0],["2011-10-11",10.7371,10.7371,10.7371,10.7371,0.0],["2011-10-12",10.7371,10.7371,10.7371,10.7371,0.0],["2011-10-13",10.7371,10.7371,10.7371,10.7371,0.0],["2011-10-14",10.7371,10.7371,10.7371,10.7371,0.0],["2011-10-17",10.7371,10.7371,10.7371,10.7371,0.0],["2011-10-18",9.9836,10.7371,9.9836,10.7371,1200.0],["2011-10-19",10.5487,10.5487,9.8329,9.8329,2500.0],["2011-10-20",9.8329,9.9836,9.0794,9.4185,3300.0],["2011-10-21",9.4561,10.3603,9.4561,10.3603,1700.0],["2011-10-24",10.5487,10.5487,10.5487,10.5487,2600.0],["2011-10-25",10.7371,10.7371,10.7371,10.7371,1300.0],["2011-10-26",10.7371,10.7371,10.7371,10.7371,0.0],["2011-10-27",10.5487,10.5487,10.5487,10.5487,1900.0],["2011-10-28",10.5487,10.5487,10.5487,10.5487,0.0],["2011-10-31",9.7952,9.7952,9.7952,9.7952,200.0],["2011-11-01",9.7952,9.7952,9.7952,9.7952,0.0],["2011-11-02",9.7952,9.7952,9.7952,9.7952,0.0],["2011-11-03",9.7952,9.7952,9.7952,9.7952,0.0],["2011-11-04",9.7952,9.7952,9.7952,9.7952,0.0],["2011-11-07",9.7952,9.7952,9.7952,9.7952,0.0],["2011-11-08",10.0213,10.0213,9.9836,9.9836,400.0],["2011-11-09",9.8329,9.8329,9.8329,9.8329,1000.0],["2011-11-10",9.8329,9.8329,9.8329,9.8329,0.0],["2011-11-11",10.5487,10.5487,10.5487,10.5487,600.0],["2011-11-14",10.5487,10.5487,10.5487,10.5487,0.0],["2011-11-15",10.5487,10.5487,10.5487,10.5487,0.0],["2011-11-16",10.5487,10.5487,10.5487,10.5487,0.0],["2011-11-17",10.5487,10.5487,10.5487,10.5487,0.0],["2011-11-18",10.5487,10.5487,10.5487,10.5487,0.0],["2011-11-21",10.5487,10.5487,10.5487,10.5487,0.0],["2011-11-22",10.5904,10.5904,10.5904,10.5904,200.0],["2011-11-23",10.5904,10.5904,10.5904,10.5904,0.0],["2011-11-25",10.5904,10.5904,10.5904,10.5904,0.0],["2011-11-28",10.097,10.097,10.097,10.097,1200.0],["2011-11-29",10.059,10.059,10.059,10.059,5500.0],["2011-11-30",10.2109,10.3247,10.2109,10.2488,2900.0],["2011-12-01",10.2488,10.2488,10.2488,10.2488,900.0],["2011-12-02",10.2488,10.2488,10.2488,10.2488,0.0],["2011-12-05",10.2488,10.2868,10.2488,10.2868,10000.0],["2011-12-06",10.2488,10.2488,10.2488,10.2488,500.0],["2011-12-07",10.2488,10.2488,10.2488,10.2488,0.0],["2011-12-08",10.4007,10.4007,10.4007,10.4007,500.0],["2011-12-09",10.4007,10.4007,10.4007,10.4007,0.0],["2011-12-12",10.6284,10.6284,10.6284,10.6284,600.0],["2011-12-13",10.6284,10.6284,10.6284,10.6284,5000.0],["2011-12-14",10.6284,10.6284,10.6284,10.6284,1800.0],["2011-12-15",10.6284,10.6284,10.6284,10.6284,0.0],["2011-12-16",10.6284,10.6284,10.6284,10.6284,400.0],["2011-12-19",10.6284,10.6284,10.6284,10.6284,800.0],["2011-12-20",10.6284,10.6284,10.6284,10.6284,0.0],["2011-12-21",10.6284,10.6284,10.6284,10.6284,0.0],["2011-12-22",10.6284,10.6284,10.6284,10.6284,700.0],["2011-12-23",10.6284,10.6284,10.6284,10.6284,0.0],["2011-12-27",10.6284,10.6284,10.6284,10.6284,0.0],["2011-12-28",10.6284,10.6284,10.6284,10.6284,0.0],["2011-12-29",10.6284,10.6284,10.6284,10.6284,700.0],["2011-12-30",10.6284,10.6284,10.6284,10.6284,0.0],["2012-01-03",10.6284,10.6284,10.6284,10.6284,0.0],["2012-01-04",10.8182,10.8182,10.6284,10.8182,700.0],["2012-01-05",10.8182,10.8182,10.8182,10.8182,0.0],["2012-01-06",10.8182,10.8182,10.8182,10.8182,0.0],["2012-01-09",10.8182,10.8182,10.8106,10.8106,300.0],["2012-01-10",10.8106,10.8106,10.8106,10.8106,0.0],["2012-01-11",10.8106,10.8106,10.8106,10.8106,0.0],["2012-01-12",10.6284,10.6284,10.3247,10.3247,700.0],["2012-01-13",10.6284,10.6284,10.6284,10.6284,100.0],["2012-01-17",10.6284,10.6284,10.6284,10.6284,0.0],["2012-01-18",10.6284,10.6284,10.6284,10.6284,0.0],["2012-01-19",10.6284,10.6284,10.6284,10.6284,0.0],["2012-01-20",10.6284,10.6284,10.6284,10.6284,0.0],["2012-01-23",10.6284,10.6284,10.6284,10.6284,0.0],["2012-01-24",10.6284,10.6284,10.6284,10.6284,0.0],["2012-01-25",10.6284,10.6284,10.6284,10.6284,0.0],["2012-01-26",10.6284,10.6284,10.6284,10.6284,4900.0],["2012-01-27",10.6284,10.6284,10.6284,10.6284,0.0],["2012-01-30",10.4462,10.4462,10.4386,10.4386,2200.0],["2012-01-31",10.4386,10.4386,10.4386,10.4386,0.0],["2012-02-01",10.4386,10.4386,10.4386,10.4386,0.0],["2012-02-02",10.4386,10.4386,10.4386,10.4386,0.0],["2012-02-03",10.4386,10.4386,10.4386,10.4386,1000.0],["2012-02-06",10.4386,10.4386,10.4386,10.4386,800.0],["2012-02-07",10.4386,10.4386,10.4386,10.4386,0.0],["2012-02-08",10.4386,10.4386,10.4386,10.4386,300.0],["2012-02-09",10.4386,10.4386,10.4386,10.4386,0.0],["2012-02-10",10.4386,10.4386,10.4386,10.4386,0.0],["2012-02-13",10.4386,10.4386,10.4386,10.4386,0.0],["2012-02-14",10.4386,10.4386,10.4386,10.4386,0.0],["2012-02-15",10.4386,10.4386,10.4386,10.4386,2600.0],["2012-02-16",10.4386,10.4386,10.4386,10.4386,0.0],["2012-02-17",10.4386,10.4386,10.4386,10.4386,8500.0],["2012-02-21",10.5904,10.6284,10.5904,10.6284,400.0],["2012-02-22",10.5525,10.5525,10.5525,10.5525,800.0],["2012-02-23",10.6284,10.6284,10.6284,10.6284,600.0],["2012-02-24",10.6284,10.6284,10.6284,10.6284,0.0],["2012-02-27",10.6284,10.6284,10.6284,10.6284,0.0],["2012-02-28",10.6284,10.6284,10.6284,10.6284,0.0],["2012-02-29",10.7126,10.7126,10.7126,10.7126,400.0],["2012-03-01",10.7126,10.7126,10.7126,10.7126,0.0],["2012-03-02",10.7126,10.7126,10.7126,10.7126,0.0],["2012-03-05",10.7126,10.7126,10.7126,10.7126,0.0],["2012-03-06",10.5595,10.5595,10.5595,10.5595,1000.0],["2012-03-07",10.5595,10.5595,10.5595,10.5595,0.0],["2012-03-08",10.7891,10.7891,10.5595,10.5595,800.0],["2012-03-09",10.7126,10.7126,10.5595,10.5595,1200.0],["2012-03-12",10.5595,10.5595,10.5595,10.5595,0.0],["2012-03-13",10.7891,10.7891,10.7891,10.7891,100.0],["2012-03-14",10.7891,10.7891,10.7126,10.7202,1200.0],["2012-03-15",10.7202,10.7202,10.7202,10.7202,0.0],["2012-03-16",10.7202,10.7202,10.7202,10.7202,0.0],["2012-03-19",10.7202,10.7202,10.7202,10.7202,0.0],["2012-03-20",10.7126,10.7585,10.7126,10.7508,2900.0],["2012-03-21",10.7508,10.8044,10.7126,10.8044,3000.0],["2012-03-22",10.8044,10.8044,10.8044,10.8044,0.0],["2012-03-23",10.8044,10.8044,10.8044,10.8044,0.0],["2012-03-26",10.7891,10.9039,10.7508,10.9039,900.0],["2012-03-27",10.9039,10.9039,10.9039,10.9039,0.0],["2012-03-28",10.9039,10.9039,10.9039,10.9039,0.0],["2012-03-29",10.9039,10.9039,10.9039,10.9039,0.0],["2012-03-30",10.9039,10.9039,10.9039,10.9039,0.0],["2012-04-02",10.7891,10.7891,10.7891,10.7891,200.0],["2012-04-03",10.7508,10.7508,10.7508,10.7508,700.0],["2012-04-04",10.7508,10.7508,10.7508,10.7508,400.0],["2012-04-05",10.7508,10.7508,10.7508,10.7508,0.0],["2012-04-09",10.7585,10.7585,10.7126,10.7126,600.0],["2012-04-10",10.7126,10.7126,10.7126,10.7126,0.0],["2012-04-11",10.7126,10.7126,10.7126,10.7126,0.0],["2012-04-12",10.7126,10.7126,10.7126,10.7126,0.0],["2012-04-13",10.7126,10.7126,10.7126,10.7126,0.0],["2012-04-16",10.7126,10.7126,10.7126,10.7126,0.0],["2012-04-17",10.7891,10.9039,10.7891,10.9039,800.0],["2012-04-18",10.9039,10.9039,10.9039,10.9039,0.0],["2012-04-19",10.9039,10.9804,10.9039,10.9804,800.0],["2012-04-20",10.9804,10.9804,10.9804,10.9804,200.0],["2012-04-23",10.7126,11.0722,10.5595,11.0722,2900.0],["2012-04-24",11.2099,11.2099,11.2099,11.2099,200.0],["2012-04-25",11.0952,11.0952,11.0952,11.0952,500.0],["2012-04-26",11.0952,11.0952,11.0952,11.0952,0.0],["2012-04-27",10.9039,10.9039,10.9039,10.9039,200.0],["2012-04-30",11.0952,11.2099,11.0952,11.2099,4000.0],["2012-05-01",11.1334,11.1334,10.9192,10.9192,300.0],["2012-05-02",11.1334,11.1717,11.1334,11.1717,2400.0],["2012-05-03",11.1717,11.1717,11.1717,11.1717,0.0],["2012-05-04",11.1717,11.1717,11.1717,11.1717,0.0],["2012-05-07",11.2099,11.2099,11.2099,11.2099,200.0],["2012-05-08",11.2099,11.2099,11.2099,11.2099,0.0],["2012-05-09",11.0952,11.0952,10.9115,11.0952,1100.0],["2012-05-10",11.2099,11.2099,11.2099,11.2099,700.0],["2012-05-11",11.2099,11.2099,11.2099,11.2099,700.0],["2012-05-14",11.0952,11.0952,11.0952,11.0952,200.0],["2012-05-15",11.0952,11.0952,11.0952,11.0952,0.0],["2012-05-16",11.0952,11.0952,11.0952,11.0952,0.0],["2012-05-17",10.9115,10.9115,10.835,10.835,1400.0],["2012-05-18",10.835,10.835,10.7891,10.7891,1300.0],["2012-05-21",11.0569,11.0569,11.0569,11.0569,400.0],["2012-05-22",11.2099,11.2099,11.2099,11.2099,500.0],["2012-05-23",11.0952,11.0952,11.0952,11.0952,400.0],["2012-05-24",11.0952,11.0952,11.0952,11.0952,0.0],["2012-05-25",11.0952,11.0952,11.0952,11.0952,1900.0],["2012-05-29",11.0952,11.0952,11.0952,11.0952,0.0],["2012-05-30",11.18,11.18,11.18,11.18,0.0],["2012-05-31",11.2956,11.2956,11.2956,11.2956,400.0],["2012-06-01",11.2956,11.2956,11.2956,11.2956,0.0],["2012-06-04",11.18,11.3727,11.18,11.3727,1500.0],["2012-06-05",11.18,11.18,11.18,11.18,800.0],["2012-06-06",11.18,11.18,11.18,11.18,0.0],["2012-06-07",11.3727,11.3727,11.18,11.2571,1700.0],["2012-06-08",11.2571,11.2571,11.2571,11.2571,0.0],["2012-06-11",11.2571,11.2571,11.2571,11.2571,0.0],["2012-06-12",12.1438,12.1438,11.5269,11.5269,600.0],["2012-06-13",11.5269,11.5269,11.5269,11.5269,0.0],["2012-06-14",11.2956,11.5269,11.2725,11.2725,1400.0],["2012-06-15",11.4113,11.4113,11.2956,11.2956,300.0],["2012-06-18",11.3727,11.5269,11.3727,11.5269,1200.0],["2012-06-19",11.5269,11.5269,11.5269,11.5269,0.0],["2012-06-20",11.7583,11.7583,11.5732,11.7583,1000.0],["2012-06-21",11.7583,11.7583,11.7583,11.7583,0.0],["2012-06-22",11.8739,11.8739,11.8739,11.8739,100.0],["2012-06-25",11.8739,11.951,11.8739,11.951,700.0],["2012-06-26",11.7583,11.7583,11.7583,11.7583,400.0],["2012-06-27",11.9125,11.9125,11.9125,11.9125,100.0],["2012-06-28",11.9125,11.9125,11.9125,11.9125,0.0],["2012-06-29",11.9125,11.9125,11.9125,11.9125,0.0],["2012-07-02",11.9125,11.9125,11.9125,11.9125,0.0],["2012-07-03",11.9125,11.9125,11.9125,11.9125,0.0],["2012-07-05",11.951,11.951,11.951,11.951,300.0],["2012-07-06",11.9433,11.951,11.9433,11.951,600.0],["2012-07-09",11.951,11.951,11.3342,11.951,1500.0],["2012-07-10",11.951,11.951,11.951,11.951,0.0],["2012-07-11",11.1877,11.1877,11.1877,11.1877,400.0],["2012-07-12",11.1877,11.2571,11.18,11.18,1700.0],["2012-07-13",11.18,11.18,11.18,11.18,0.0],["2012-07-16",11.18,11.18,11.18,11.18,0.0],["2012-07-17",12.1438,12.1438,12.1438,12.1438,200.0],["2012-07-18",11.18,11.18,11.18,11.18,600.0],["2012-07-19",11.18,11.18,11.18,11.18,0.0],["2012-07-20",11.18,11.18,11.18,11.18,0.0],["2012-07-23",12.1438,12.1438,12.1438,12.1438,200.0],["2012-07-24",12.1438,12.1438,12.1438,12.1438,0.0],["2012-07-25",11.951,11.951,11.951,11.951,100.0],["2012-07-26",11.951,11.951,11.951,11.951,0.0],["2012-07-27",11.951,11.951,11.951,11.951,0.0],["2012-07-30",11.951,11.951,11.951,11.951,0.0],["2012-07-31",11.951,11.951,11.951,11.951,0.0],["2012-08-01",11.951,11.951,11.951,11.951,0.0],["2012-08-02",11.7583,11.7583,11.7583,11.7583,8200.0],["2012-08-03",11.7583,11.951,11.7583,11.7583,3500.0],["2012-08-06",11.6426,12.2594,11.5655,11.5655,6200.0],["2012-08-07",11.5655,11.5655,11.5655,11.5655,2000.0],["2012-08-08",11.5655,11.5655,11.5655,11.5655,3000.0],["2012-08-09",11.5655,11.5655,11.5655,11.5655,3600.0],["2012-08-10",11.5655,11.5655,11.5655,11.5655,7800.0],["2012-08-13",11.5655,11.5655,11.5655,11.5655,0.0],["2012-08-14",11.5655,11.5655,11.5655,11.5655,0.0],["2012-08-15",11.5655,11.5655,11.5655,11.5655,0.0],["2012-08-16",11.5655,11.5655,11.5655,11.5655,0.0],["2012-08-17",11.5655,11.5655,11.5655,11.5655,0.0],["2012-08-20",11.5655,11.5655,11.5655,11.5655,0.0],["2012-08-21",11.5655,11.5655,11.5655,11.5655,0.0],["2012-08-22",11.4961,11.4961,11.4961,11.4961,3500.0],["2012-08-23",11.4113,11.4113,11.4113,11.4113,1500.0],["2012-08-24",11.5655,11.5655,11.5655,11.5655,600.0],["2012-08-27",11.5655,11.5655,11.5655,11.5655,700.0],["2012-08-28",11.5655,11.5655,11.5655,11.5655,0.0],["2012-08-29",11.604,11.604,11.5655,11.5655,700.0],["2012-08-30",11.5655,11.5655,11.5269,11.5655,10300.0],["2012-08-31",11.5655,11.5655,11.5655,11.5655,0.0],["2012-09-04",11.4113,11.4884,11.3727,11.3727,4700.0],["2012-09-05",11.4582,11.5747,11.4582,11.4582,4200.0],["2012-09-06",11.4582,11.4582,11.4582,11.4582,2300.0],["2012-09-07",11.4582,11.4582,11.4582,11.4582,0.0],["2012-09-10",11.4893,11.6524,11.4893,11.497,5700.0],["2012-09-11",11.497,11.497,11.497,11.497,0.0],["2012-09-12",11.497,11.497,11.497,11.497,0.0],["2012-09-13",11.6524,11.6524,11.6524,11.6524,200.0],["2012-09-14",11.6524,11.6524,11.6524,11.6524,0.0],["2012-09-17",11.4582,11.4582,11.4582,11.4582,4500.0],["2012-09-18",11.4582,11.4582,11.4582,11.4582,0.0],["2012-09-19",11.4582,11.4582,11.4582,11.4582,0.0],["2012-09-20",11.4582,11.4582,11.4582,11.4582,200.0],["2012-09-21",11.4582,11.4582,11.4582,11.4582,0.0],["2012-09-24",11.4582,11.4582,11.4582,11.4582,0.0],["2012-09-25",11.4582,11.4582,11.4582,11.4582,0.0],["2012-09-26",11.4582,11.4582,11.4582,11.4582,0.0],["2012-09-27",11.4582,11.4582,11.4582,11.4582,0.0],["2012-09-28",11.4582,11.4582,11.4582,11.4582,0.0],["2012-10-01",11.4582,11.4582,11.4582,11.4582,0.0],["2012-10-02",11.4582,11.4582,11.4582,11.4582,0.0],["2012-10-03",11.4582,11.4582,11.4582,11.4582,0.0],["2012-10-04",11.4582,11.4582,11.4582,11.4582,0.0],["2012-10-05",12.0408,12.0408,12.0408,12.0408,300.0],["2012-10-08",12.0408,12.0408,12.0408,12.0408,0.0],["2012-10-09",12.0408,12.0408,12.0408,12.0408,300.0],["2012-10-10",12.0408,12.0408,12.0408,12.0408,0.0],["2012-10-11",12.0408,12.0408,12.0408,12.0408,0.0],["2012-10-12",12.0408,12.0408,12.0408,12.0408,0.0],["2012-10-15",12.0408,12.0408,12.0408,12.0408,400.0],["2012-10-16",12.0408,12.0408,12.0408,12.0408,0.0],["2012-10-17",12.4292,12.4292,12.4292,12.4292,200.0],["2012-10-18",12.4292,12.4292,11.6912,11.6912,5400.0],["2012-10-19",11.6912,11.6912,11.6524,11.6524,43700.0],["2012-10-22",11.6524,11.6524,11.6524,11.6524,0.0],["2012-10-23",11.6524,11.6524,11.6524,11.6524,0.0],["2012-10-24",11.6524,11.6524,11.6524,11.6524,0.0],["2012-10-25",11.6524,11.6524,11.6524,11.6524,0.0],["2012-10-26",11.6524,11.6524,11.6524,11.6524,0.0],["2012-10-31",11.8854,11.8854,11.8854,11.8854,3000.0],["2012-11-01",11.8854,11.8854,11.8854,11.8854,0.0],["2012-11-02",11.8854,11.8854,11.8854,11.8854,0.0],["2012-11-05",11.8854,11.8854,11.8854,11.8854,0.0],["2012-11-06",12.4292,12.4292,12.4292,12.4292,200.0],["2012-11-07",12.1185,12.2972,12.1185,12.2972,400.0],["2012-11-08",12.2894,12.2894,12.2894,12.2894,1700.0],["2012-11-09",12.1185,12.1185,11.8466,11.8466,1000.0],["2012-11-12",11.8466,11.8466,11.8466,11.8466,1700.0],["2012-11-13",11.8078,11.8078,11.8078,11.8078,2000.0],["2012-11-14",11.7689,11.8466,11.7689,11.8311,10200.0],["2012-11-15",11.8311,11.8311,11.8311,11.8311,0.0],["2012-11-16",11.8311,11.8311,11.8311,11.8311,0.0],["2012-11-19",11.8311,11.8311,11.8311,11.8311,0.0],["2012-11-20",11.8311,11.8311,11.8311,11.8311,0.0],["2012-11-21",11.8311,11.8311,11.8311,11.8311,0.0],["2012-11-23",11.8311,11.8311,11.8311,11.8311,0.0],["2012-11-26",12.235,12.235,12.235,12.235,1000.0],["2012-11-27",12.235,12.235,12.235,12.235,0.0],["2012-11-28",12.0408,12.0408,12.0408,12.0408,300.0],["2012-11-29",12.0408,12.0408,12.0408,12.0408,1900.0],["2012-11-30",12.0408,12.0408,12.0408,12.0408,0.0],["2012-12-03",12.235,12.235,12.235,12.235,500.0],["2012-12-04",12.0408,12.0408,12.0408,12.0408,2300.0],["2012-12-05",12.2442,12.2442,12.2442,12.2442,2500.0],["2012-12-06",12.2442,12.2442,12.2442,12.2442,0.0],["2012-12-07",12.2442,12.2442,12.2442,12.2442,0.0],["2012-12-10",12.2442,12.2442,12.2442,12.2442,0.0],["2012-12-11",12.2051,12.2051,12.2051,12.2051,500.0],["2012-12-12",12.0486,12.1269,11.4305,11.8139,6200.0],["2012-12-13",12.5181,12.5181,11.7357,11.9313,2100.0],["2012-12-14",11.9313,11.9313,11.9313,11.9313,200.0],["2012-12-17",11.9313,12.5181,11.9313,12.5181,2700.0],["2012-12-18",11.9313,11.9313,11.9313,11.9313,800.0],["2012-12-19",11.9313,11.9313,11.9313,11.9313,500.0],["2012-12-20",12.0486,12.0486,11.9313,11.9313,400.0],["2012-12-21",12.3225,12.3225,11.9313,11.9313,5400.0],["2012-12-24",11.9313,11.9313,11.9313,11.9313,0.0],["2012-12-26",12.3225,12.3225,12.3225,12.3225,800.0],["2012-12-27",11.9313,12.0017,11.7357,12.0017,700.0],["2012-12-28",12.0017,12.0017,12.0017,12.0017,0.0],["2012-12-31",12.3225,12.3225,12.1269,12.1269,500.0],["2013-01-02",11.9313,11.9313,11.9313,11.9313,800.0],["2013-01-03",11.9313,11.9313,11.9313,11.9313,1200.0],["2013-01-04",11.9313,11.9313,11.9313,11.9313,600.0],["2013-01-07",11.9313,11.9313,11.9313,11.9313,300.0],["2013-01-08",11.9313,11.9313,11.9313,11.9313,200.0],["2013-01-09",11.9313,11.9313,11.9313,11.9313,600.0],["2013-01-10",11.9313,11.9313,11.9313,11.9313,200.0],["2013-01-11",11.9704,11.9704,11.9313,11.9704,1200.0],["2013-01-14",12.0173,12.1425,12.0173,12.1425,1100.0],["2013-01-15",12.1425,12.1425,12.0877,12.0877,700.0],["2013-01-16",12.0486,12.0486,12.0486,12.0486,400.0],["2013-01-17",12.1269,12.2129,12.1269,12.2129,500.0],["2013-01-18",12.2051,12.2051,12.0565,12.2051,1200.0],["2013-01-22",12.166,12.2051,12.166,12.2051,1300.0],["2013-01-23",12.3225,12.3225,12.3225,12.3225,700.0],["2013-01-24",12.3225,12.3225,12.3225,12.3225,0.0],["2013-01-25",12.3225,12.3225,12.3225,12.3225,400.0],["2013-01-28",12.3225,12.3225,12.3225,12.3225,0.0],["2013-01-29",12.3225,12.3225,12.3225,12.3225,0.0],["2013-01-30",12.432,12.5181,12.2051,12.2051,1000.0],["2013-01-31",12.5181,12.5181,12.5181,12.5181,200.0],["2013-02-01",12.5181,12.5181,12.5181,12.5181,0.0],["2013-02-04",12.1347,12.1347,11.8139,11.8139,3200.0],["2013-02-05",11.8139,11.8139,11.8139,11.8139,0.0],["2013-02-06",12.1269,12.1269,11.7435,11.7435,1100.0],["2013-02-07",12.0565,12.1269,12.0565,12.0877,1900.0],["2013-02-08",12.2833,12.3225,12.2833,12.3225,2900.0],["2013-02-11",12.3225,12.3225,12.3225,12.3225,0.0],["2013-02-12",12.1269,12.1269,12.119,12.1269,4000.0],["2013-02-13",12.0095,12.0095,12.0095,12.0095,300.0],["2013-02-14",12.0095,12.0095,12.0095,12.0095,0.0],["2013-02-15",12.0095,12.0095,11.7435,11.986,1600.0],["2013-02-19",11.853,11.853,11.853,11.853,200.0],["2013-02-20",11.853,11.853,11.853,11.853,0.0],["2013-02-21",11.9313,11.9313,11.9313,11.9313,300.0],["2013-02-22",11.8217,11.9313,11.8061,11.8061,3600.0],["2013-02-25",11.8922,12.1269,11.8922,12.1269,1100.0],["2013-02-26",12.1269,12.1269,12.1269,12.1269,0.0],["2013-02-27",12.1269,12.1269,12.1269,12.1269,0.0],["2013-02-28",11.9313,11.9313,11.8922,11.8922,600.0],["2013-03-01",12.0095,12.0095,12.0095,12.0095,200.0],["2013-03-04",11.8922,11.8922,11.7435,11.7435,8800.0],["2013-03-05",11.7357,12.0095,11.7357,12.0095,3600.0],["2013-03-06",12.0095,12.0095,12.0095,12.0095,0.0],["2013-03-07",12.0095,12.0095,12.0095,12.0095,0.0],["2013-03-08",12.0095,12.0095,12.0095,12.0095,0.0],["2013-03-11",12.0095,12.0095,12.0095,12.0095,0.0],["2013-03-12",11.7357,11.9313,11.7357,11.7357,1400.0],["2013-03-13",11.7357,11.7357,11.7357,11.7357,2300.0],["2013-03-14",11.7357,11.7357,11.7357,11.7357,0.0],["2013-03-15",11.7357,11.7357,11.7357,11.7357,0.0],["2013-03-18",11.8139,11.8139,11.8139,11.8139,200.0],["2013-03-19",11.853,11.853,11.7357,11.7357,500.0],["2013-03-20",11.7357,11.7357,11.7357,11.7357,2300.0],["2013-03-21",11.9313,11.9313,11.853,11.853,1000.0],["2013-03-22",11.853,11.853,11.853,11.853,0.0],["2013-03-25",12.0877,12.1269,12.0877,12.1269,1100.0],["2013-03-26",12.0877,12.1269,12.0877,12.1269,500.0],["2013-03-27",12.1269,12.1269,12.0486,12.1269,8100.0],["2013-03-28",12.1269,12.1269,12.1269,12.1269,300.0],["2013-04-01",12.1269,12.1269,12.1269,12.1269,2000.0],["2013-04-02",12.1269,12.1269,12.1269,12.1269,0.0],["2013-04-03",12.1269,12.1269,12.1269,12.1269,0.0],["2013-04-04",11.986,11.986,11.9704,11.9704,200.0],["2013-04-05",11.9704,11.9704,11.9704,11.9704,300.0],["2013-04-08",11.8922,11.8922,11.8922,11.8922,500.0],["2013-04-09",11.8922,11.8922,11.8922,11.8922,0.0],["2013-04-10",11.8139,11.8139,11.8139,11.8139,200.0],["2013-04-11",11.8217,11.853,11.8139,11.853,4900.0],["2013-04-12",11.9313,12.1269,11.9313,12.1269,200.0],["2013-04-15",12.1269,12.1269,12.1269,12.1269,0.0],["2013-04-16",11.9313,11.9313,11.8609,11.8609,1000.0],["2013-04-17",12.0095,12.0095,12.0095,12.0095,200.0],["2013-04-18",12.0095,12.0095,12.0095,12.0095,0.0],["2013-04-19",12.0095,12.0095,12.0095,12.0095,1800.0],["2013-04-22",11.8922,12.1269,11.8139,11.9313,4400.0],["2013-04-23",11.9313,11.9313,11.9313,11.9313,4500.0],["2013-04-24",11.9704,11.9704,11.9704,11.9704,200.0],["2013-04-25",11.9704,11.9704,11.9704,11.9704,0.0],["2013-04-26",11.9704,11.9704,11.9704,11.9704,0.0],["2013-04-29",12.0486,12.1269,12.0095,12.0095,16000.0],["2013-04-30",12.0095,12.0095,11.9704,11.9704,500.0],["2013-05-01",11.9704,11.9704,11.9704,11.9704,0.0],["2013-05-02",11.9704,11.9704,11.9704,11.9704,0.0],["2013-05-03",11.9704,11.9704,11.9704,11.9704,0.0],["2013-05-06",11.9704,11.9704,11.9704,11.9704,0.0],["2013-05-07",12.0877,12.0877,12.0877,12.0877,300.0],["2013-05-08",12.1269,12.1269,12.1269,12.1269,2100.0],["2013-05-09",12.1269,12.1269,12.1269,12.1269,0.0],["2013-05-10",12.0877,12.1034,12.0877,12.1034,12500.0],["2013-05-13",12.0486,12.0486,12.0486,12.0486,1600.0],["2013-05-14",12.0486,12.0486,12.0486,12.0486,0.0],["2013-05-15",12.0486,12.0486,12.0486,12.0486,1000.0],["2013-05-16",12.3225,12.3225,12.3225,12.3225,200.0],["2013-05-17",12.1269,12.1269,12.1269,12.1269,6500.0],["2013-05-20",12.1269,12.1269,12.1269,12.1269,0.0],["2013-05-21",12.1269,12.2051,12.1269,12.166,1300.0],["2013-05-22",12.166,12.166,12.166,12.166,0.0],["2013-05-23",12.166,12.166,12.166,12.166,0.0],["2013-05-24",12.166,12.166,12.1269,12.1269,11000.0],["2013-05-28",12.2442,12.2442,12.2442,12.2442,1400.0],["2013-05-29",12.2442,12.2442,12.2442,12.2442,0.0],["2013-05-30",12.2442,12.2442,12.2442,12.2442,0.0],["2013-05-31",12.2364,12.3225,12.2051,12.2051,7200.0],["2013-06-03",12.2051,12.2051,12.2051,12.2051,0.0],["2013-06-04",12.2051,12.2051,12.2051,12.2051,0.0],["2013-06-05",12.1269,12.1269,12.1269,12.1269,2300.0],["2013-06-06",12.1269,12.1269,12.1269,12.1269,0.0],["2013-06-07",12.1269,12.1269,12.1269,12.1269,2300.0],["2013-06-10",12.1269,12.1269,12.1269,12.1269,0.0],["2013-06-11",12.1269,12.1269,12.1269,12.1269,0.0],["2013-06-12",12.5181,12.5181,12.1269,12.166,26000.0],["2013-06-13",12.166,12.166,12.166,12.166,8000.0],["2013-06-14",12.166,12.166,12.166,12.166,0.0],["2013-06-17",12.166,12.166,12.166,12.166,0.0],["2013-06-18",12.1269,12.1269,12.1269,12.1269,1000.0],["2013-06-19",12.1269,12.1269,12.1269,12.1269,0.0],["2013-06-20",12.1269,12.1269,12.1269,12.1269,0.0],["2013-06-21",12.2051,12.2051,12.2051,12.2051,1200.0],["2013-06-24",12.1269,12.1269,12.1269,12.1269,800.0],["2013-06-25",12.1347,12.5181,12.1347,12.5181,200.0],["2013-06-26",12.5181,12.5181,12.5181,12.5181,0.0],["2013-06-27",12.5181,12.5181,12.5181,12.5181,300.0],["2013-06-28",12.5181,12.5181,12.5181,12.5181,0.0],["2013-07-01",12.5181,12.5181,12.5181,12.5181,0.0],["2013-07-02",12.5181,12.5181,12.5181,12.5181,0.0],["2013-07-03",12.5181,12.5181,12.5181,12.5181,0.0],["2013-07-05",12.5181,12.5181,12.5181,12.5181,600.0],["2013-07-08",12.1269,12.1269,12.1269,12.1269,1000.0],["2013-07-09",12.1269,12.1269,12.1269,12.1269,0.0],["2013-07-10",12.1269,12.1269,12.1269,12.1269,0.0],["2013-07-11",12.1269,12.2051,12.1269,12.2051,1400.0],["2013-07-12",12.2051,12.2051,12.2051,12.2051,600.0],["2013-07-15",12.2051,12.3225,12.1738,12.3225,6000.0],["2013-07-16",12.4398,12.5181,12.4398,12.5181,1500.0],["2013-07-17",12.5337,12.5337,12.5337,12.5337,500.0],["2013-07-18",12.5337,12.5337,12.5337,12.5337,0.0],["2013-07-19",12.4789,12.4789,12.299,12.3225,11600.0],["2013-07-22",12.299,12.299,12.299,12.299,700.0],["2013-07-23",12.299,12.299,12.299,12.299,0.0],["2013-07-24",12.299,12.299,12.299,12.299,0.0],["2013-07-25",12.299,12.299,12.299,12.299,0.0],["2013-07-26",12.3616,12.3616,12.3303,12.3303,400.0],["2013-07-29",12.3225,12.3225,12.3225,12.3225,3200.0],["2013-07-30",12.5181,12.9875,12.3616,12.3616,4800.0],["2013-07-31",12.3225,12.3616,12.3225,12.3616,3200.0],["2013-08-01",12.3616,12.3616,12.3616,12.3616,0.0],["2013-08-02",12.3616,12.3616,12.3616,12.3616,0.0],["2013-08-05",12.3616,12.3616,12.3616,12.3616,0.0],["2013-08-06",12.6745,12.6745,12.5181,12.5181,1100.0],["2013-08-07",12.3459,12.831,12.3225,12.831,2100.0],["2013-08-08",12.5963,12.5963,12.3225,12.3225,3000.0],["2013-08-09",12.3225,12.3225,12.3225,12.3225,0.0],["2013-08-12",12.3225,12.3225,12.3225,12.3225,0.0],["2013-08-13",12.831,12.831,12.8232,12.8232,1000.0],["2013-08-14",12.8232,12.8232,12.8232,12.8232,0.0],["2013-08-15",12.831,12.831,12.3225,12.3225,2800.0],["2013-08-16",12.3225,12.3225,12.3225,12.3225,0.0],["2013-08-19",12.3225,12.4398,12.3225,12.4398,3000.0],["2013-08-20",12.5181,12.831,12.5181,12.831,300.0],["2013-08-21",12.831,12.831,12.831,12.831,0.0],["2013-08-22",12.831,12.831,12.831,12.831,1300.0],["2013-08-23",12.5181,12.831,12.5181,12.831,2000.0],["2013-08-26",12.6902,12.6902,12.6902,12.6902,100.0],["2013-08-27",12.6902,12.6902,12.6902,12.6902,0.0],["2013-08-28",12.5181,12.5181,12.5181,12.5181,100.0],["2013-08-29",12.5181,12.7137,12.5181,12.7137,3700.0],["2013-08-30",12.7137,12.7137,12.7137,12.7137,0.0],["2013-09-03",12.5181,12.5181,12.5181,12.5181,1000.0],["2013-09-04",12.5181,12.5181,12.5181,12.5181,3600.0],["2013-09-05",12.5963,12.5963,12.5963,12.5963,200.0],["2013-09-06",12.5963,12.5963,12.5963,12.5963,300.0],["2013-09-09",12.7215,12.7215,12.7215,12.7215,300.0],["2013-09-10",12.7215,12.7215,12.7215,12.7215,0.0],["2013-09-11",12.6589,12.6745,12.5806,12.6745,7700.0],["2013-09-12",12.6745,12.6745,12.6745,12.6745,0.0],["2013-09-13",12.6745,12.6745,12.6745,12.6745,0.0],["2013-09-16",12.6745,12.7919,12.6745,12.7919,3700.0],["2013-09-17",12.6745,12.7919,12.6511,12.7919,13000.0],["2013-09-18",12.9573,12.9573,12.9573,12.9573,400.0],["2013-09-19",12.9573,12.9573,12.9573,12.9573,0.0],["2013-09-20",12.9573,12.9573,12.9573,12.9573,0.0],["2013-09-23",12.7683,12.9967,12.7683,12.8392,3000.0],["2013-09-24",12.8392,12.8392,12.8392,12.8392,0.0],["2013-09-25",12.8392,12.8392,12.8392,12.8392,0.0],["2013-09-26",12.7761,12.7998,12.7761,12.7998,4800.0],["2013-09-27",12.7998,12.7998,12.7998,12.7998,0.0],["2013-09-30",12.9573,12.9967,12.9573,12.9967,900.0],["2013-10-01",12.9967,12.9967,12.9967,12.9967,0.0],["2013-10-02",12.8076,12.8076,12.8076,12.8076,600.0],["2013-10-03",12.9967,12.9967,12.9967,12.9967,300.0],["2013-10-04",12.8549,12.8549,12.8549,12.8549,300.0],["2013-10-07",12.8549,12.8549,12.8549,12.8549,0.0],["2013-10-08",12.8707,12.8707,12.8707,12.8707,2000.0],["2013-10-09",12.8707,12.8707,12.8707,12.8707,500.0],["2013-10-10",12.8707,12.8707,12.8707,12.8707,0.0],["2013-10-11",12.8864,12.9967,12.8864,12.9967,8000.0],["2013-10-14",12.8864,12.8864,12.8864,12.8864,600.0],["2013-10-15",12.8864,12.8864,12.8864,12.8864,0.0],["2013-10-16",12.8864,12.8864,12.8864,12.8864,0.0],["2013-10-17",12.9179,12.9967,12.9179,12.9967,1800.0],["2013-10-18",12.9967,13.1306,12.9967,13.1306,3600.0],["2013-10-21",13.1306,13.1306,13.1306,13.1306,0.0],["2013-10-22",13.1542,13.1936,13.1542,13.1936,600.0],["2013-10-23",13.1936,13.1936,13.1936,13.1936,0.0],["2013-10-24",12.9967,13.1542,12.9967,12.9967,3300.0],["2013-10-25",13.3039,13.3511,13.3039,13.3511,500.0],["2013-10-28",13.1148,13.1148,13.1148,13.1148,3200.0],["2013-10-29",13.1148,13.1148,13.1148,13.1148,0.0],["2013-10-30",13.1148,13.1148,13.1148,13.1148,0.0],["2013-10-31",13.1936,13.1936,13.1936,13.1936,300.0],["2013-11-01",13.1778,13.3118,13.1778,13.1936,3300.0],["2013-11-04",13.3826,13.3905,13.3826,13.3905,1000.0],["2013-11-05",13.3905,13.3905,13.3905,13.3905,200.0],["2013-11-06",13.5244,13.5244,13.5244,13.5244,600.0],["2013-11-07",13.745,13.745,13.5874,13.5874,1800.0],["2013-11-08",13.745,13.745,13.745,13.745,100.0],["2013-11-11",13.745,13.745,13.745,13.745,0.0],["2013-11-12",13.745,13.745,13.745,13.745,500.0],["2013-11-13",13.745,13.745,13.745,13.745,0.0],["2013-11-14",13.745,13.745,13.745,13.745,0.0],["2013-11-15",13.7844,13.9813,13.7844,13.9813,300.0],["2013-11-18",14.1388,14.1782,14.1388,14.1782,1100.0],["2013-11-19",14.3357,14.3357,14.3357,14.3357,1000.0],["2013-11-20",14.572,15.5173,14.572,15.5173,1000.0],["2013-11-21",15.5173,15.5173,15.5173,15.5173,0.0],["2013-11-22",14.8871,14.8871,13.7844,14.4933,1800.0],["2013-11-25",14.4933,14.4933,14.4933,14.4933,0.0],["2013-11-26",14.4933,14.4933,14.4933,14.4933,0.0],["2013-11-27",14.4933,14.4933,14.4933,14.4933,0.0],["2013-11-29",14.4933,14.4933,14.4933,14.4933,0.0],["2013-12-02",15.4385,15.4385,15.4385,15.4385,100.0],["2013-12-03",14.8083,14.8083,14.8083,14.8083,3800.0],["2013-12-04",14.8083,14.8083,14.8083,14.8083,0.0],["2013-12-05",15.3597,15.3597,15.3597,15.3597,200.0],["2013-12-06",15.3597,15.3597,14.1703,14.1782,47200.0],["2013-12-09",14.4696,14.4696,14.4696,14.4696,100.0],["2013-12-10",14.4696,14.4696,14.4696,14.4696,0.0],["2013-12-11",14.6744,14.6744,14.6744,14.6744,1500.0],["2013-12-12",14.8083,14.8083,14.572,14.572,3600.0],["2013-12-13",14.7768,14.8083,14.7768,14.8083,4100.0],["2013-12-16",14.6744,14.6744,14.2964,14.2964,1800.0],["2013-12-17",14.6429,14.6429,14.2964,14.572,3400.0],["2013-12-18",14.6592,14.6592,14.6592,14.6592,0.0],["2013-12-19",14.6592,14.6592,14.6592,14.6592,0.0],["2013-12-20",14.3502,14.3502,14.3502,14.3502,400.0],["2013-12-23",14.6592,14.6592,14.263,14.263,700.0],["2013-12-24",14.6592,14.6592,14.6592,14.6592,200.0],["2013-12-26",14.4611,15.0554,14.4611,15.0554,1800.0],["2013-12-27",15.0554,15.0554,15.0554,15.0554,0.0],["2013-12-30",15.0554,15.0554,15.0554,15.0554,0.0],["2013-12-31",14.5007,15.0554,14.5007,15.0554,400.0],["2014-01-02",15.0554,15.0554,15.0554,15.0554,300.0],["2014-01-03",14.7384,14.7384,14.7384,14.7384,200.0],["2014-01-06",14.7384,14.7384,14.7384,14.7384,0.0],["2014-01-07",14.5007,14.5245,14.5007,14.5245,10400.0],["2014-01-08",14.5245,14.5245,14.5245,14.5245,0.0],["2014-01-09",14.6592,14.6592,14.6592,14.6592,200.0],["2014-01-10",14.6592,14.6592,14.6592,14.6592,0.0],["2014-01-13",14.5403,14.5403,14.263,14.263,5900.0],["2014-01-14",14.3422,14.3422,14.3422,14.3422,100.0],["2014-01-15",14.3422,14.4215,14.263,14.263,6700.0],["2014-01-16",14.3026,14.3739,14.3026,14.3739,3900.0],["2014-01-17",14.5007,14.58,14.5007,14.58,2000.0],["2014-01-21",14.58,14.58,14.58,14.58,2000.0],["2014-01-22",14.58,14.58,14.58,14.58,0.0],["2014-01-23",14.58,14.58,14.58,14.58,0.0],["2014-01-24",14.6196,14.6196,14.6196,14.6196,1900.0],["2014-01-27",14.6196,14.6196,14.6196,14.6196,0.0],["2014-01-28",14.6196,14.6196,14.6196,14.6196,100.0],["2014-01-29",14.6196,14.6196,14.6196,14.6196,0.0],["2014-01-30",14.3422,14.6592,14.3422,14.6592,13000.0],["2014-01-31",14.6592,14.8969,14.6592,14.7781,13200.0],["2014-02-03",14.7384,14.7384,14.7384,14.7384,400.0],["2014-02-04",14.6592,14.6592,14.6592,14.6592,400.0],["2014-02-05",14.6988,14.6988,14.6988,14.6988,500.0],["2014-02-06",14.6988,14.7781,14.6988,14.7781,2300.0],["2014-02-07",14.7384,14.7781,14.7384,14.7781,7600.0],["2014-02-10",14.7781,14.7781,14.6592,14.6671,3500.0],["2014-02-11",14.6988,14.7543,14.6988,14.7384,5600.0],["2014-02-12",14.7384,14.7622,14.7384,14.7384,17000.0],["2014-02-13",14.7384,14.8573,14.7384,14.8018,38000.0],["2014-02-14",14.8018,14.8573,14.8018,14.8573,2200.0],["2014-02-18",14.8573,14.8969,14.8573,14.8969,400.0],["2014-02-19",14.8969,14.8969,14.8969,14.8969,200.0],["2014-02-20",14.8969,14.8969,14.8969,14.8969,200.0],["2014-02-21",14.8969,14.8969,14.8969,14.8969,0.0],["2014-02-24",14.8969,14.8969,14.8969,14.8969,0.0],["2014-02-25",14.9762,15.095,14.9762,15.095,1600.0],["2014-02-26",15.0554,15.0554,15.0554,15.0554,1100.0],["2014-02-27",15.0554,15.0554,15.0554,15.0554,0.0],["2014-02-28",14.9365,14.9365,14.8969,14.9365,5100.0],["2014-03-03",14.9365,14.9365,14.8969,14.8969,4400.0],["2014-03-04",14.8969,14.8969,14.8969,14.8969,3700.0],["2014-03-05",14.8969,14.8969,14.8969,14.8969,400.0],["2014-03-06",15.0158,15.0158,15.0158,15.0158,200.0],["2014-03-07",14.9365,15.0554,14.9365,15.0395,17300.0],["2014-03-10",15.0395,15.0395,15.0395,15.0395,0.0],["2014-03-11",15.0554,15.1743,15.0554,15.1743,1700.0],["2014-03-12",15.2139,16.244,15.2139,16.244,300.0],["2014-03-13",16.244,16.244,16.244,16.244,0.0],["2014-03-14",15.6893,15.6893,15.6893,15.6893,300.0],["2014-03-17",15.6893,15.6893,15.6893,15.6893,0.0],["2014-03-18",15.6972,15.6972,15.1346,15.2931,22300.0],["2014-03-19",15.3409,15.3409,15.3409,15.3409,900.0],["2014-03-20",15.3409,15.3409,15.3409,15.3409,0.0],["2014-03-21",15.4206,15.5402,15.4206,15.5402,9100.0],["2014-03-24",15.5003,15.58,15.5003,15.58,2400.0],["2014-03-25",15.4206,15.4206,15.3808,15.3808,1600.0],["2014-03-26",15.58,15.58,15.58,15.58,1400.0],["2014-03-27",15.58,15.6517,15.58,15.58,1600.0],["2014-03-28",15.6517,15.6597,15.5402,15.58,3200.0],["2014-03-31",15.7394,15.7394,15.4605,15.4605,1500.0],["2014-04-01",15.4605,15.4605,15.4605,15.4605,0.0],["2014-04-02",15.4605,15.4605,15.4605,15.4605,700.0],["2014-04-03",15.6996,15.6996,15.6996,15.6996,600.0],["2014-04-04",15.5402,15.5402,15.5402,15.5402,300.0],["2014-04-07",15.5402,15.5402,15.5402,15.5402,0.0],["2014-04-08",15.5402,15.5402,15.3409,15.3409,4200.0],["2014-04-09",15.3409,15.3409,15.3409,15.3409,0.0],["2014-04-10",15.3409,15.3409,15.3409,15.3409,0.0],["2014-04-11",15.5402,15.5402,15.5003,15.5402,3900.0],["2014-04-14",15.5402,15.5402,15.5402,15.5402,0.0],["2014-04-15",15.4206,15.4206,15.4206,15.4206,700.0],["2014-04-16",15.4206,15.4206,15.4206,15.4206,0.0],["2014-04-17",15.5402,15.58,15.5402,15.58,300.0],["2014-04-21",15.6597,15.7394,15.6597,15.7394,1300.0],["2014-04-22",15.7394,15.7394,15.7394,15.7394,0.0],["2014-04-23",15.7394,15.7394,15.7394,15.7394,0.0],["2014-04-24",15.7394,15.7394,15.7394,15.7394,0.0],["2014-04-25",15.7394,15.7394,15.7394,15.7394,100.0],["2014-04-28",15.7394,15.7394,15.7394,15.7394,0.0],["2014-04-29",15.7394,15.7394,15.7394,15.7394,500.0],["2014-04-30",15.7792,15.7792,15.7792,15.7792,1600.0],["2014-05-01",15.7792,15.7792,15.7792,15.7792,0.0],["2014-05-02",15.7792,15.7792,15.7792,15.7792,0.0],["2014-05-05",15.8589,15.8988,15.7394,15.7394,2500.0],["2014-05-06",15.7394,15.7394,15.7394,15.7394,0.0],["2014-05-07",15.7394,15.7394,15.7394,15.7394,0.0],["2014-05-08",15.7792,15.7792,15.7792,15.7792,200.0],["2014-05-09",15.7792,15.7792,15.7792,15.7792,0.0],["2014-05-12",15.8589,15.8988,15.8589,15.8988,800.0],["2014-05-13",15.8988,16.2972,15.8988,15.9386,6200.0],["2014-05-14",16.0183,16.0183,16.0183,16.0183,1000.0],["2014-05-15",15.9386,15.9386,15.9386,15.9386,1200.0],["2014-05-16",15.9386,16.0183,15.9386,16.0183,3000.0],["2014-05-19",16.2574,16.3371,16.0263,16.0263,2600.0],["2014-05-20",16.0263,16.1379,16.0263,16.0582,2300.0],["2014-05-21",16.0582,16.0582,16.0582,16.0582,0.0],["2014-05-22",16.098,16.098,16.098,16.098,1200.0],["2014-05-23",16.1777,16.3371,16.1777,16.3371,700.0],["2014-05-27",16.2574,16.2574,16.2574,16.2574,900.0],["2014-05-28",16.2335,16.4965,16.2255,16.4965,2000.0],["2014-05-29",16.4965,16.4965,16.4965,16.4965,0.0],["2014-05-30",16.4965,16.4965,16.4965,16.4965,0.0],["2014-06-02",16.4965,16.7356,16.4168,16.4168,6800.0],["2014-06-03",16.4168,16.4168,16.4168,16.4168,0.0],["2014-06-04",16.4168,16.4168,16.4168,16.4168,0.0],["2014-06-05",16.2973,16.2973,16.2973,16.2973,400.0],["2014-06-06",16.2973,16.2973,16.2973,16.2973,0.0],["2014-06-09",16.2973,16.2973,16.2973,16.2973,0.0],["2014-06-10",16.2973,16.2973,16.2973,16.2973,0.0],["2014-06-11",16.3371,16.3371,16.2973,16.2973,6200.0],["2014-06-12",16.2973,16.2973,16.2973,16.2973,0.0],["2014-06-13",16.3371,16.3371,16.3371,16.3371,6000.0],["2014-06-16",16.3371,16.7356,16.3371,16.7356,700.0],["2014-06-17",16.3371,16.6957,16.2574,16.6957,3700.0],["2014-06-18",16.7838,16.7838,16.7838,16.7838,0.0],["2014-06-19",16.5355,16.8159,16.5355,16.7438,5300.0],["2014-06-20",16.7438,16.7438,16.7438,16.7438,200.0],["2014-06-23",16.7438,16.7438,16.7438,16.7438,0.0],["2014-06-24",16.7438,16.7438,16.7438,16.7438,0.0],["2014-06-25",16.8239,16.8239,16.6236,16.6637,3900.0],["2014-06-26",16.7438,16.7438,16.7438,16.7438,100.0],["2014-06-27",16.7438,16.7438,16.6637,16.7438,1300.0],["2014-06-30",16.7438,16.7438,16.7438,16.7438,0.0],["2014-07-01",16.7438,16.7438,16.7438,16.7438,200.0],["2014-07-02",16.6637,16.6637,16.6637,16.6637,200.0],["2014-07-03",16.4233,16.8239,16.4233,16.7037,19700.0],["2014-07-07",16.7037,16.7037,16.7037,16.7037,0.0],["2014-07-08",16.7037,16.7037,16.7037,16.7037,0.0],["2014-07-09",16.7037,16.7037,16.7037,16.7037,0.0],["2014-07-10",16.7037,16.7037,16.7037,16.7037,0.0],["2014-07-11",16.7037,16.7037,16.7037,16.7037,0.0],["2014-07-14",16.4634,16.4634,16.4634,16.4634,300.0],["2014-07-15",16.4233,16.4233,16.4233,16.4233,2700.0],["2014-07-16",16.4233,16.4233,16.4233,16.4233,0.0],["2014-07-17",16.6236,16.6236,16.6236,16.6236,100.0],["2014-07-18",16.4233,16.4233,16.4233,16.4233,3000.0],["2014-07-21",16.4233,16.4233,16.4233,16.4233,0.0],["2014-07-22",16.4233,16.4233,16.4233,16.4233,0.0],["2014-07-23",16.5836,16.5836,16.5836,16.5836,100.0],["2014-07-24",16.5836,16.5836,16.5836,16.5836,0.0],["2014-07-25",16.5836,16.5836,16.5836,16.5836,0.0],["2014-07-28",16.5836,16.5836,16.5836,16.5836,0.0],["2014-07-29",16.5836,16.5836,16.5836,16.5836,0.0],["2014-07-30",16.6236,16.8239,16.6236,16.8239,5100.0],["2014-07-31",16.8239,16.9841,16.8239,16.9841,400.0],["2014-08-01",16.864,16.864,16.864,16.864,4000.0],["2014-08-04",16.9841,16.9841,16.9841,16.9841,3900.0],["2014-08-05",17.0242,17.1043,17.0242,17.1043,1200.0],["2014-08-06",17.1043,17.1043,17.1043,17.1043,0.0],["2014-08-07",17.1043,17.1043,17.1043,17.1043,0.0],["2014-08-08",17.1043,17.1043,17.1043,17.1043,0.0],["2014-08-11",17.0242,17.1444,17.0242,17.1444,300.0],["2014-08-12",17.2245,17.3046,17.2245,17.3046,200.0],["2014-08-13",17.3046,17.3046,17.3046,17.3046,0.0],["2014-08-14",17.3046,17.3046,17.3046,17.3046,0.0],["2014-08-15",16.904,16.904,16.904,16.904,100.0],["2014-08-18",16.904,16.904,16.904,16.904,0.0],["2014-08-19",16.904,16.904,16.904,16.904,0.0],["2014-08-20",16.904,16.904,16.904,16.904,1700.0],["2014-08-21",16.904,16.904,16.904,16.904,300.0],["2014-08-22",16.904,16.904,16.904,16.904,0.0],["2014-08-25",16.904,16.904,16.904,16.904,0.0],["2014-08-26",16.904,17.3847,16.904,17.3847,2000.0],["2014-08-27",16.904,16.904,16.8239,16.8239,1600.0],["2014-08-28",16.8239,16.8239,16.8239,16.8239,700.0],["2014-08-29",16.7438,16.7438,16.7037,16.7037,1600.0],["2014-09-02",16.6637,16.6637,16.6637,16.6637,2300.0],["2014-09-03",16.7037,16.7037,16.7037,16.7037,100.0],["2014-09-04",16.6637,16.904,16.6637,16.6637,11800.0],["2014-09-05",16.6637,16.6637,16.6637,16.6637,0.0],["2014-09-08",16.904,16.904,16.904,16.904,600.0],["2014-09-09",16.904,16.904,16.904,16.904,0.0],["2014-09-10",16.904,16.904,16.904,16.904,0.0],["2014-09-11",16.904,16.904,16.904,16.904,0.0],["2014-09-12",16.7438,16.7438,16.7438,16.7438,100.0],["2014-09-15",16.6637,16.6637,16.6637,16.6637,100.0],["2014-09-16",16.6637,16.6637,16.6637,16.6637,0.0],["2014-09-17",16.7604,16.7604,16.7604,16.7604,0.0],["2014-09-18",16.7604,16.7604,16.7604,16.7604,600.0],["2014-09-19",16.7201,16.7201,16.6395,16.6395,2200.0],["2014-09-22",16.6798,16.6798,16.6798,16.6798,100.0],["2014-09-23",16.6798,16.6798,16.6798,16.6798,2200.0],["2014-09-24",16.7201,16.7201,16.7201,16.7201,5000.0],["2014-09-25",16.7201,16.7201,16.7201,16.7201,0.0],["2014-09-26",16.7201,16.7201,16.7201,16.7201,100.0],["2014-09-29",16.6798,16.6798,16.6798,16.6798,1100.0],["2014-09-30",16.6395,16.7201,16.6395,16.712,7700.0],["2014-10-01",16.6395,16.6395,16.6395,16.6395,1300.0],["2014-10-02",16.6395,16.6395,16.6395,16.6395,800.0],["2014-10-03",16.5992,16.5992,16.5992,16.5992,300.0],["2014-10-06",16.5186,16.5992,16.5186,16.5589,7100.0],["2014-10-07",16.5589,16.5589,16.5589,16.5589,300.0],["2014-10-08",16.5589,16.7201,16.5589,16.6637,10800.0],["2014-10-09",16.6637,16.6637,16.6637,16.6637,0.0],["2014-10-10",16.5589,16.5589,16.4381,16.5589,1800.0],["2014-10-13",16.5589,16.5589,16.5589,16.5589,600.0],["2014-10-14",16.5589,16.9215,16.5589,16.5589,3900.0],["2014-10-15",16.5589,16.5589,16.5589,16.5589,0.0],["2014-10-16",16.5992,16.5992,16.5992,16.5992,700.0],["2014-10-17",16.6395,16.7201,16.6395,16.6798,6100.0],["2014-10-20",16.6798,16.6798,16.6798,16.6798,0.0],["2014-10-21",16.6798,16.6798,16.6798,16.6798,300.0],["2014-10-22",16.6798,16.6798,16.5992,16.5992,1300.0],["2014-10-23",16.8006,16.8651,16.5992,16.5992,3200.0],["2014-10-24",16.7604,16.7604,16.6798,16.6798,4300.0],["2014-10-27",16.6798,16.6798,16.6798,16.6798,0.0],["2014-10-28",16.7604,16.8007,16.7604,16.8007,1400.0],["2014-10-29",16.8409,16.8409,16.7604,16.7604,1000.0],["2014-10-30",16.8409,16.8409,16.8409,16.8409,300.0],["2014-10-31",16.9215,16.9215,16.9215,16.9215,300.0],["2014-11-03",16.9215,16.9215,16.9215,16.9215,500.0],["2014-11-04",16.9215,16.9215,16.9215,16.9215,0.0],["2014-11-05",16.7684,16.7684,16.7604,16.7604,3800.0],["2014-11-06",16.9215,17.0021,16.9215,17.0021,3700.0],["2014-11-07",17.0021,17.1633,17.0021,17.1633,500.0],["2014-11-10",17.1633,17.1633,17.1633,17.1633,0.0],["2014-11-11",17.1633,17.1633,17.1633,17.1633,0.0],["2014-11-12",17.1633,17.1633,17.1633,17.1633,0.0],["2014-11-13",17.1633,17.1633,17.1633,17.1633,0.0],["2014-11-14",17.1633,17.1633,17.1633,17.1633,0.0],["2014-11-17",16.8007,16.8409,16.8007,16.8007,500.0],["2014-11-18",16.8007,16.8007,16.8007,16.8007,0.0],["2014-11-19",16.8007,16.8007,16.8007,16.8007,0.0],["2014-11-20",16.8007,16.8007,16.8007,16.8007,0.0],["2014-11-21",17.1633,17.1633,16.9618,16.9618,5700.0],["2014-11-24",17.123,17.123,17.123,17.123,400.0],["2014-11-25",17.123,17.123,17.123,17.123,600.0],["2014-11-26",17.3244,17.3244,17.3244,17.3244,300.0],["2014-11-28",17.3244,17.3244,17.3244,17.3244,400.0],["2014-12-01",17.3244,17.3244,17.0021,17.0021,2400.0],["2014-12-02",17.0021,17.0021,17.0021,17.0021,0.0],["2014-12-03",17.3244,18.936,17.3244,18.936,1200.0],["2014-12-04",18.936,18.936,18.936,18.936,0.0],["2014-12-05",18.936,18.936,18.936,18.936,400.0],["2014-12-08",18.936,18.936,18.936,18.936,500.0],["2014-12-09",18.936,18.936,18.936,18.936,0.0],["2014-12-10",18.5331,18.5331,18.5331,18.5331,100.0],["2014-12-11",18.1302,18.1302,18.1302,18.1302,2200.0],["2014-12-12",18.5331,18.6943,18.5331,18.6943,500.0],["2014-12-15",18.6943,18.6943,18.6943,18.6943,0.0],["2014-12-16",18.1302,18.1302,17.7676,17.7676,1400.0],["2014-12-17",17.7676,17.7676,17.7676,17.7676,1100.0],["2014-12-18",17.7676,18.1302,17.7676,17.7676,600.0],["2014-12-19",17.7676,17.7676,17.7676,17.7676,0.0],["2014-12-22",17.7676,17.7676,17.7676,17.7676,0.0],["2014-12-23",18.2511,18.2511,18.2511,18.2511,200.0],["2014-12-24",18.2511,18.2511,18.2511,18.2511,0.0],["2014-12-26",18.2511,18.2511,18.2511,18.2511,0.0],["2014-12-29",18.2511,18.2511,18.2511,18.2511,0.0],["2014-12-30",18.2511,18.2511,18.2511,18.2511,0.0],["2014-12-31",18.2511,18.2511,18.2511,18.2511,0.0],["2015-01-02",18.2511,18.2511,18.2511,18.2511,0.0],["2015-01-05",18.2511,18.2511,18.2511,18.2511,0.0],["2015-01-06",17.7676,18.1302,17.6064,18.1302,800.0],["2015-01-07",18.2274,18.2274,18.2274,18.2274,0.0],["2015-01-08",18.2274,18.2274,18.2274,18.2274,0.0],["2015-01-09",17.8224,17.8224,17.7332,17.7332,4900.0],["2015-01-12",17.7332,17.7332,17.7332,17.7332,0.0],["2015-01-13",18.1059,18.3084,18.1059,18.3084,5900.0],["2015-01-14",18.1464,18.1464,18.1464,18.1464,1400.0],["2015-01-15",18.2274,18.2274,18.2274,18.2274,600.0],["2015-01-16",18.1869,18.1869,17.8629,17.8629,800.0],["2015-01-20",18.1869,19.0375,18.1869,19.0375,1900.0],["2015-01-21",19.0375,19.0375,19.0375,19.0375,0.0],["2015-01-22",19.0375,19.0375,19.0375,19.0375,0.0],["2015-01-23",19.0375,19.0375,19.0375,19.0375,0.0],["2015-01-26",19.0375,19.0375,19.0375,19.0375,0.0],["2015-01-27",19.0375,19.0375,19.0375,19.0375,0.0],["2015-01-28",18.3489,18.3489,18.3489,18.3489,700.0],["2015-01-29",18.3489,18.3489,18.3489,18.3489,0.0],["2015-01-30",18.3489,18.3489,18.3489,18.3489,0.0],["2015-02-02",18.3489,18.3489,18.3489,18.3489,0.0],["2015-02-03",18.6325,18.6325,18.6325,18.6325,500.0],["2015-02-04",18.4785,18.4785,18.4785,18.4785,300.0],["2015-02-05",18.4785,18.4785,18.4785,18.4785,0.0],["2015-02-06",18.4785,18.4785,18.4785,18.4785,0.0],["2015-02-09",18.835,19.0294,18.3732,19.0294,1500.0],["2015-02-10",18.835,18.835,18.6325,18.6325,3600.0],["2015-02-11",18.6568,18.6568,18.6325,18.6325,2800.0],["2015-02-12",18.592,18.592,18.511,18.511,600.0],["2015-02-13",18.511,18.511,18.511,18.511,100.0],["2015-02-17",18.5515,18.5515,18.5515,18.5515,200.0],["2015-02-18",18.5515,18.5515,18.5515,18.5515,0.0],["2015-02-19",18.6325,18.6325,18.592,18.592,200.0],["2015-02-20",18.6325,18.6325,18.6325,18.6325,500.0],["2015-02-23",18.6325,18.6325,18.6325,18.6325,0.0],["2015-02-24",18.754,18.754,18.754,18.754,1400.0],["2015-02-25",18.754,18.754,18.754,18.754,500.0],["2015-02-26",18.754,18.754,18.754,18.754,0.0],["2015-02-27",18.835,18.835,18.835,18.835,1200.0],["2015-03-02",18.754,18.835,18.754,18.835,2500.0],["2015-03-03",18.9565,18.9565,18.835,18.835,1300.0],["2015-03-04",18.835,18.835,18.835,18.835,0.0],["2015-03-05",18.835,18.835,18.835,18.835,800.0],["2015-03-06",18.835,18.835,18.835,18.835,4200.0],["2015-03-09",18.835,18.835,18.754,18.754,800.0],["2015-03-10",18.754,18.754,18.754,18.754,0.0],["2015-03-11",18.754,18.754,18.754,18.754,0.0],["2015-03-12",18.754,18.754,18.754,18.754,0.0],["2015-03-13",18.754,18.754,18.754,18.754,0.0],["2015-03-16",18.835,18.835,18.835,18.835,4500.0],["2015-03-17",18.835,18.835,18.835,18.835,0.0],["2015-03-18",18.9327,18.9327,18.9327,18.9327,0.0],["2015-03-19",18.9327,18.9327,18.9327,18.9327,0.0],["2015-03-20",18.9327,18.9327,18.9327,18.9327,0.0],["2015-03-23",19.0956,19.0956,19.0956,19.0956,200.0],["2015-03-24",18.949,18.949,18.9327,18.9327,3600.0],["2015-03-25",18.9327,18.9327,18.9327,18.9327,0.0],["2015-03-26",18.9327,18.9327,18.9327,18.9327,0.0],["2015-03-27",18.9327,18.9327,18.9327,18.9327,0.0],["2015-03-30",18.9327,18.9327,18.9327,18.9327,0.0],["2015-03-31",19.0956,19.0956,19.0956,19.0956,400.0],["2015-04-01",18.9734,18.9734,18.9734,18.9734,200.0],["2015-04-02",18.9734,18.9734,18.9734,18.9734,0.0],["2015-04-06",18.9734,18.9734,18.9734,18.9734,0.0],["2015-04-07",18.9734,18.9734,18.9734,18.9734,0.0],["2015-04-08",18.9734,18.9734,18.9734,18.9734,0.0],["2015-04-09",18.9327,19.0956,18.9327,19.0956,1300.0],["2015-04-10",18.9327,18.9327,18.9327,18.9327,2000.0],["2015-04-13",18.9327,18.9327,18.9327,18.9327,0.0],["2015-04-14",18.9327,18.9327,18.9327,18.9327,0.0],["2015-04-15",19.0956,19.0956,19.0956,19.0956,300.0],["2015-04-16",19.0956,19.0956,19.0956,19.0956,0.0],["2015-04-17",19.0956,19.0956,19.0956,19.0956,0.0],["2015-04-20",19.0956,19.12,19.0956,19.12,400.0],["2015-04-21",19.12,19.12,19.12,19.12,0.0],["2015-04-22",19.12,19.12,19.12,19.12,0.0],["2015-04-23",19.12,19.12,19.12,19.12,0.0],["2015-04-24",19.12,19.12,19.12,19.12,0.0],["2015-04-27",19.12,19.12,19.12,19.12,0.0],["2015-04-28",19.12,19.12,19.12,19.12,0.0],["2015-04-29",18.9734,18.9734,18.9734,18.9734,2000.0],["2015-04-30",18.9734,18.9734,18.9734,18.9734,0.0],["2015-05-01",18.9734,18.9734,18.9734,18.9734,0.0],["2015-05-04",18.9734,18.9734,18.9734,18.9734,0.0],["2015-05-05",18.9734,18.9734,18.9734,18.9734,0.0],["2015-05-06",19.0141,19.1363,19.0141,19.1363,1000.0],["2015-05-07",19.1363,19.1363,19.1363,19.1363,0.0],["2015-05-08",19.1363,19.1363,19.0304,19.0386,3800.0],["2015-05-11",19.0386,19.0386,19.0386,19.0386,0.0],["2015-05-12",19.0386,19.0386,19.0386,19.0386,0.0],["2015-05-13",19.0549,19.2177,19.0549,19.2177,2600.0],["2015-05-14",19.2177,19.2177,19.2177,19.2177,0.0],["2015-05-15",19.2584,19.2992,19.2584,19.2992,5300.0],["2015-05-18",19.3154,19.3154,19.3154,19.3154,500.0],["2015-05-19",19.3399,19.3399,19.3399,19.3399,400.0],["2015-05-20",19.3399,19.3399,19.3399,19.3399,0.0],["2015-05-21",19.3399,19.3399,19.3399,19.3399,0.0],["2015-05-22",19.3399,19.3399,19.3399,19.3399,0.0],["2015-05-26",19.462,19.462,19.462,19.462,400.0],["2015-05-27",19.462,19.462,19.462,19.462,0.0],["2015-05-28",19.5027,19.747,19.3806,19.747,1100.0],["2015-05-29",19.747,19.747,19.747,19.747,0.0],["2015-06-01",19.747,20.3578,19.747,20.3578,500.0],["2015-06-02",19.5434,20.1542,19.5434,19.5434,2700.0],["2015-06-03",19.5434,19.5434,19.5434,19.5434,0.0],["2015-06-04",19.5434,19.5434,19.5434,19.5434,0.0],["2015-06-05",19.5434,19.5434,19.5434,19.5434,3500.0],["2015-06-08",20.1542,20.1542,20.1542,20.1542,200.0],["2015-06-09",20.1542,20.1542,20.1542,20.1542,0.0],["2015-06-10",20.1542,20.1542,20.1542,20.1542,0.0],["2015-06-11",19.462,19.9506,19.462,19.9506,500.0],["2015-06-12",19.9506,19.9506,19.9506,19.9506,0.0],["2015-06-15",19.9506,19.9506,19.9506,19.9506,0.0],["2015-06-16",19.9506,19.9506,19.9506,19.9506,0.0],["2015-06-17",20.057,20.057,20.057,20.057,0.0],["2015-06-18",20.057,20.057,20.057,20.057,0.0],["2015-06-19",20.057,20.057,20.057,20.057,0.0],["2015-06-22",19.9342,19.9342,19.9342,19.9342,2200.0],["2015-06-23",19.9342,19.9342,19.9342,19.9342,0.0],["2015-06-24",19.8524,20.8757,19.8524,20.8757,1400.0],["2015-06-25",20.8757,20.8757,20.8757,20.8757,0.0],["2015-06-26",20.8757,20.8757,20.8757,20.8757,0.0],["2015-06-29",19.7296,19.7296,19.7296,19.7296,100.0],["2015-06-30",19.7296,19.7296,19.7296,19.7296,300.0],["2015-07-01",19.7296,19.7296,19.7296,19.7296,0.0],["2015-07-02",19.7296,19.7296,19.7296,19.7296,0.0],["2015-07-06",19.6886,19.6886,19.6886,19.6886,400.0],["2015-07-07",19.6886,19.6886,19.6886,19.6886,0.0],["2015-07-08",19.6886,19.6886,19.6886,19.6886,4200.0],["2015-07-09",19.6886,19.6886,19.6886,19.6886,0.0],["2015-07-10",19.6886,19.6886,19.6886,19.6886,0.0],["2015-07-13",19.6886,19.6886,19.6886,19.6886,0.0],["2015-07-14",19.6886,19.6886,19.6886,19.6886,0.0],["2015-07-15",19.7296,19.7296,19.7296,19.7296,2400.0],["2015-07-16",19.7296,19.7296,19.7296,19.7296,0.0],["2015-07-17",19.7296,19.7296,19.7296,19.7296,0.0],["2015-07-20",19.7296,19.7296,19.7296,19.7296,700.0],["2015-07-21",19.7296,19.7296,19.7296,19.7296,0.0],["2015-07-22",19.7296,19.7296,19.7296,19.7296,0.0],["2015-07-23",19.8524,19.9342,19.8524,19.9342,400.0],["2015-07-24",19.9342,19.9342,19.9342,19.9342,0.0],["2015-07-27",20.0161,20.0161,20.0161,20.0161,600.0],["2015-07-28",19.7705,19.7705,19.6886,19.6886,400.0],["2015-07-29",19.8524,19.8524,19.8524,19.8524,500.0],["2015-07-30",19.8524,19.8524,19.8524,19.8524,0.0],["2015-07-31",19.7296,19.8524,19.7296,19.8524,1500.0],["2015-08-03",19.8524,19.8524,19.8524,19.8524,0.0],["2015-08-04",19.8524,19.8524,19.8524,19.8524,0.0],["2015-08-05",19.8524,19.8524,19.8524,19.8524,0.0],["2015-08-06",19.7296,19.7296,19.5658,19.5658,4600.0],["2015-08-07",19.7296,19.7296,19.7296,19.7296,3200.0],["2015-08-10",19.7296,19.7296,19.7296,19.7296,0.0],["2015-08-11",19.7296,19.7296,19.7296,19.7296,0.0],["2015-08-12",19.8114,19.8442,19.8114,19.8442,1000.0],["2015-08-13",19.7705,19.7705,19.7705,19.7705,200.0],["2015-08-14",19.8114,19.8114,19.8114,19.8114,1000.0],["2015-08-17",19.8114,19.8114,19.8114,19.8114,1400.0],["2015-08-18",19.7705,19.7705,19.7705,19.7705,300.0],["2015-08-19",19.8442,19.8442,19.8442,19.8442,200.0],["2015-08-20",19.8442,19.8442,19.7705,19.7705,26300.0],["2015-08-21",19.8524,20.057,19.8524,20.057,3900.0],["2015-08-24",19.9342,19.9342,19.9342,19.9342,800.0],["2015-08-25",19.9342,19.9342,19.7705,19.7705,1000.0],["2015-08-26",19.6886,19.6886,19.6477,19.6477,500.0],["2015-08-27",19.6477,19.6477,19.6477,19.6477,0.0],["2015-08-28",19.6477,19.6477,19.6477,19.6477,900.0],["2015-08-31",19.6477,19.6477,19.6477,19.6477,0.0],["2015-09-01",19.7296,19.7296,19.7296,19.7296,1000.0],["2015-09-02",19.6477,19.6477,19.6477,19.6477,300.0],["2015-09-03",19.6477,19.6477,19.6477,19.6477,0.0],["2015-09-04",19.6477,19.6477,19.6477,19.6477,0.0],["2015-09-08",19.6477,19.6477,19.6477,19.6477,0.0],["2015-09-09",19.6477,19.6477,19.6477,19.6477,2200.0],["2015-09-10",19.6477,19.6477,19.6477,19.6477,2300.0],["2015-09-11",19.6559,19.7296,19.6559,19.7296,5200.0],["2015-09-14",19.7296,19.7296,19.7296,19.7296,0.0],["2015-09-15",19.7296,19.7296,19.7296,19.7296,0.0],["2015-09-16",19.8366,19.8366,19.8366,19.8366,0.0],["2015-09-17",19.8366,19.8366,19.8366,19.8366,0.0],["2015-09-18",19.7954,19.7954,19.7954,19.7954,200.0],["2015-09-21",20.1658,20.1658,20.1658,20.1658,900.0],["2015-09-22",20.3716,20.3716,20.1658,20.1658,300.0],["2015-09-23",20.1658,20.1658,20.1658,20.1658,0.0],["2015-09-24",20.1658,20.1658,20.1658,20.1658,0.0],["2015-09-25",20.1658,20.1658,20.1658,20.1658,0.0],["2015-09-28",20.1658,20.1658,20.1658,20.1658,0.0],["2015-09-29",20.1658,20.1658,20.1658,20.1658,0.0],["2015-09-30",20.4127,20.4127,19.7954,19.7954,600.0],["2015-10-01",20.5773,20.5773,20.5773,20.5773,500.0],["2015-10-02",19.8366,19.8366,19.8366,19.8366,100.0],["2015-10-05",19.8366,19.8366,19.8366,19.8366,1700.0],["2015-10-06",19.8366,19.8366,19.5073,19.5896,1800.0],["2015-10-07",19.6719,19.6719,19.6719,19.6719,500.0],["2015-10-08",19.6719,19.6719,19.6719,19.6719,0.0],["2015-10-09",19.6719,19.6719,19.6719,19.6719,0.0],["2015-10-12",19.6719,19.6719,19.3016,19.4003,7000.0],["2015-10-13",19.425,19.425,19.425,19.425,100.0],["2015-10-14",19.425,19.425,19.425,19.425,0.0],["2015-10-15",19.425,19.425,19.425,19.425,0.0],["2015-10-16",19.425,19.425,19.425,19.425,0.0],["2015-10-19",19.5896,19.5896,19.5485,19.5485,700.0],["2015-10-20",19.5485,19.5485,19.5485,19.5485,0.0],["2015-10-21",19.5485,19.5485,19.5485,19.5485,100.0],["2015-10-22",19.5485,19.5485,19.5485,19.5485,0.0],["2015-10-23",19.5485,19.5485,19.5485,19.5485,0.0],["2015-10-26",19.5485,19.5485,19.5485,19.5485,0.0],["2015-10-27",19.7543,19.96,19.7543,19.8366,1100.0],["2015-10-28",19.8366,19.8366,19.8366,19.8366,0.0],["2015-10-29",19.8366,19.96,19.7543,19.96,1400.0],["2015-10-30",20.1658,20.1658,19.96,19.96,2500.0],["2015-11-02",20.1658,20.1658,20.1658,20.1658,200.0],["2015-11-03",20.3716,20.3716,20.3716,20.3716,800.0],["2015-11-04",20.3716,20.3716,20.3716,20.3716,0.0],["2015-11-05",20.5773,20.5773,20.5773,20.5773,100.0],["2015-11-06",20.7831,20.9889,20.7831,20.9889,200.0],["2015-11-09",21.1947,21.1947,20.5773,20.5773,2300.0],["2015-11-10",21.1947,21.1947,20.1658,20.7831,8900.0],["2015-11-11",21.1864,21.1864,21.1864,21.1864,200.0],["2015-11-12",20.5773,20.5773,20.5773,20.5773,4400.0],["2015-11-13",20.9889,20.9889,20.9889,20.9889,800.0],["2015-11-16",20.9889,20.9889,20.9889,20.9889,0.0],["2015-11-17",20.9889,20.9889,20.9889,20.9889,0.0],["2015-11-18",21.4004,21.6062,20.5856,20.5856,700.0],["2015-11-19",20.6597,20.6597,20.6597,20.6597,800.0],["2015-11-20",20.6597,20.6597,20.6597,20.6597,0.0],["2015-11-23",20.9889,20.9889,20.9889,20.9889,400.0],["2015-11-24",21.6062,21.6062,21.6062,21.6062,700.0],["2015-11-25",21.812,21.8943,21.812,21.8943,400.0],["2015-11-27",21.8943,21.8943,21.8943,21.8943,0.0],["2015-11-30",21.8943,21.8943,21.8943,21.8943,0.0],["2015-12-01",21.8943,21.8943,21.8943,21.8943,0.0],["2015-12-02",21.8943,21.8943,20.7831,20.7831,1000.0],["2015-12-03",20.9889,20.9889,20.7008,20.7008,2400.0],["2015-12-04",20.7831,20.7831,20.7831,20.7831,300.0],["2015-12-07",20.7831,20.7831,20.7831,20.7831,0.0],["2015-12-08",20.8243,20.8243,20.5773,20.5773,2500.0],["2015-12-09",20.5773,20.5773,20.5773,20.5773,0.0],["2015-12-10",20.5773,20.5773,20.5773,20.5773,0.0],["2015-12-11",20.7008,20.7008,20.5773,20.5773,1700.0],["2015-12-14",20.7831,20.7831,20.5773,20.5773,700.0],["2015-12-15",20.5773,20.5773,20.5773,20.5773,0.0],["2015-12-16",20.5773,20.5773,20.5773,20.5773,0.0],["2015-12-17",20.5773,20.5773,20.5773,20.5773,200.0],["2015-12-18",20.5773,20.5773,20.5773,20.5773,0.0],["2015-12-21",20.6849,20.8587,20.6435,20.6849,27600.0],["2015-12-22",20.8587,20.8918,20.5194,20.5194,2200.0],["2015-12-23",20.6849,20.6849,20.6849,20.6849,1000.0],["2015-12-24",20.6849,20.6849,20.4781,20.6849,1600.0],["2015-12-28",20.5194,20.5194,20.3126,20.3126,1100.0],["2015-12-29",20.6766,20.6849,20.6766,20.6849,2700.0],["2015-12-30",21.0986,24.4082,21.0986,23.7876,12500.0],["2015-12-31",23.3739,23.3739,23.3739,23.3739,300.0],["2016-01-04",23.1671,23.1671,22.1329,22.1329,1400.0],["2016-01-05",21.6778,21.6778,21.2227,21.2227,1100.0],["2016-01-06",21.2227,21.2227,21.2227,21.2227,0.0],["2016-01-07",21.2227,21.2227,21.2227,21.2227,0.0],["2016-01-08",21.5206,21.5206,21.5206,21.5206,1000.0],["2016-01-11",21.5537,21.5537,21.1069,21.3137,5100.0],["2016-01-12",21.2641,21.2641,21.2641,21.2641,100.0],["2016-01-13",21.2641,21.2641,21.2641,21.2641,0.0],["2016-01-14",21.5123,22.2983,21.5123,22.2983,2100.0],["2016-01-15",22.2983,22.3397,22.2983,22.3397,300.0],["2016-01-19",21.2724,21.5123,21.14,21.14,2600.0],["2016-01-20",21.14,21.3055,20.6849,21.3055,17400.0],["2016-01-21",21.3055,21.3055,21.3055,21.3055,500.0],["2016-01-22",21.3055,21.3055,21.3055,21.3055,100.0],["2016-01-25",21.0986,21.0986,21.0986,21.0986,200.0],["2016-01-26",21.0986,21.0986,21.0986,21.0986,100.0],["2016-01-27",21.0986,21.0986,21.0986,21.0986,1100.0],["2016-01-28",21.0986,21.0986,21.0986,21.0986,0.0],["2016-01-29",21.0986,21.0986,21.0986,21.0986,0.0],["2016-02-01",21.0986,21.0986,21.0986,21.0986,500.0],["2016-02-02",21.0986,21.0986,21.0986,21.0986,0.0],["2016-02-03",21.1069,21.3468,21.1069,21.3468,400.0],["2016-02-04",21.3468,21.3468,21.3468,21.3468,0.0],["2016-02-05",21.3468,21.3468,21.3468,21.3468,0.0],["2016-02-08",21.3468,21.3468,21.3468,21.3468,0.0],["2016-02-09",21.14,21.14,21.14,21.14,200.0],["2016-02-10",21.14,21.14,21.14,21.14,500.0],["2016-02-11",21.14,21.14,21.14,21.14,100.0],["2016-02-12",21.2641,21.2641,21.2641,21.2641,2000.0],["2016-02-16",21.2641,21.2641,21.2641,21.2641,0.0],["2016-02-17",21.2641,21.2641,21.2641,21.2641,0.0],["2016-02-18",22.3397,22.5879,22.3397,22.5879,500.0],["2016-02-19",22.5879,22.5879,22.5879,22.5879,0.0],["2016-02-22",22.5879,22.5879,22.5879,22.5879,0.0],["2016-02-23",22.3314,22.3314,22.3314,22.3314,200.0],["2016-02-24",22.3397,22.3397,22.3397,22.3397,100.0],["2016-02-25",22.3397,22.3397,22.3397,22.3397,0.0],["2016-02-26",22.3397,22.3397,22.3397,22.3397,0.0],["2016-02-29",21.5123,21.5123,21.5123,21.5123,100.0],["2016-03-01",22.3397,22.3397,21.5123,21.5123,3600.0],["2016-03-02",21.5123,21.5123,21.5123,21.5123,0.0],["2016-03-03",21.8433,21.8433,21.835,21.8433,2900.0],["2016-03-04",21.8433,21.8433,21.8433,21.8433,0.0],["2016-03-07",21.8846,21.8846,21.8846,21.8846,2300.0],["2016-03-08",21.8846,21.8846,21.8846,21.8846,2200.0],["2016-03-09",21.8846,21.8846,21.8846,21.8846,0.0],["2016-03-10",21.8846,21.8846,21.8846,21.8846,0.0],["2016-03-11",21.9922,21.9922,21.9922,21.9922,5000.0],["2016-03-14",21.9922,21.9922,21.9922,21.9922,0.0],["2016-03-15",21.9922,21.9922,21.9922,21.9922,0.0],["2016-03-16",21.9922,21.9922,21.9922,21.9922,0.0],["2016-03-17",21.9922,21.9922,21.9922,21.9922,0.0],["2016-03-18",22.0087,22.0501,22.0087,22.0501,24800.0],["2016-03-21",22.125,22.125,22.125,22.125,200.0],["2016-03-22",22.125,22.125,22.125,22.125,200.0],["2016-03-23",22.1582,22.1666,22.1582,22.1666,3700.0],["2016-03-24",22.2082,22.4577,22.2082,22.4577,2600.0],["2016-03-28",22.6656,22.6656,22.6656,22.6656,200.0],["2016-03-29",22.6906,22.6906,22.6906,22.6906,600.0],["2016-03-30",22.6906,22.6906,22.6906,22.6906,0.0],["2016-03-31",22.4577,22.4577,22.4577,22.4577,600.0],["2016-04-01",22.4577,22.4577,21.8754,22.4577,10200.0],["2016-04-04",22.4577,22.4577,22.4577,22.4577,0.0],["2016-04-05",22.4577,22.4577,22.4577,22.4577,0.0],["2016-04-06",22.4577,22.4577,22.4577,22.4577,0.0],["2016-04-07",22.4577,22.4577,22.4577,22.4577,0.0],["2016-04-08",22.4577,22.4577,22.4577,22.4577,0.0],["2016-04-11",22.5409,22.5409,22.5409,22.5409,100.0],["2016-04-12",22.5409,22.5409,22.5409,22.5409,0.0],["2016-04-13",22.4577,22.4577,22.4577,22.4577,400.0],["2016-04-14",22.4577,22.4577,22.4577,22.4577,0.0],["2016-04-15",22.8736,22.8736,22.8736,22.8736,200.0],["2016-04-18",22.8736,22.8736,22.8736,22.8736,500.0],["2016-04-19",22.8736,22.8736,22.8736,22.8736,0.0],["2016-04-20",22.8736,22.8736,22.8736,22.8736,0.0],["2016-04-21",22.8736,22.8736,22.8736,22.8736,0.0],["2016-04-22",23.3726,23.3726,23.3726,23.3726,300.0],["2016-04-25",23.7053,23.7053,23.7053,23.7053,200.0],["2016-04-26",23.7053,23.7053,23.7053,23.7053,0.0],["2016-04-27",23.7053,23.7053,23.7053,23.7053,0.0],["2016-04-28",23.7053,23.7053,23.7053,23.7053,0.0],["2016-04-29",23.7053,23.7053,23.7053,23.7053,0.0],["2016-05-02",22.8819,23.4974,22.8819,23.4974,1600.0],["2016-05-03",24.1212,24.1212,24.1212,24.1212,600.0],["2016-05-04",24.1212,24.1212,24.1212,24.1212,0.0],["2016-05-05",24.1212,24.1212,24.1212,24.1212,200.0],["2016-05-06",24.1212,24.1212,24.1212,24.1212,200.0],["2016-05-09",24.1212,24.953,23.2894,24.1628,3400.0],["2016-05-10",24.1212,24.953,24.1212,24.1212,1200.0],["2016-05-11",24.953,24.953,23.2894,23.331,1700.0],["2016-05-12",23.4558,23.4558,23.4558,23.4558,100.0],["2016-05-13",23.4558,23.4558,23.4558,23.4558,100.0],["2016-05-16",23.3726,23.3726,23.3726,23.3726,300.0],["2016-05-17",23.4974,23.539,23.4974,23.539,1000.0],["2016-05-18",23.6222,23.6222,23.4974,23.4974,800.0],["2016-05-19",23.697,23.697,23.697,23.697,500.0],["2016-05-20",23.6221,23.7053,23.6221,23.7053,1600.0],["2016-05-23",23.7053,23.7053,23.7053,23.7053,0.0],["2016-05-24",23.6221,23.7053,23.6221,23.7053,1300.0],["2016-05-25",23.2894,23.4974,23.2894,23.4974,8200.0],["2016-05-26",23.4974,23.4974,23.4974,23.4974,0.0],["2016-05-27",23.4974,23.4974,23.4974,23.4974,0.0],["2016-05-31",23.2978,23.2978,23.2894,23.2894,4700.0],["2016-06-01",23.2978,23.2978,23.2978,23.2978,1600.0],["2016-06-02",23.2978,23.2978,23.2978,23.2978,0.0],["2016-06-03",23.2146,23.2894,23.2146,23.2894,300.0],["2016-06-06",23.2894,23.2894,23.2063,23.2063,900.0],["2016-06-07",23.2894,23.2894,23.2894,23.2894,600.0],["2016-06-08",23.2894,23.2894,23.2894,23.2894,0.0],["2016-06-09",23.1647,23.1647,23.1647,23.1647,2000.0],["2016-06-10",23.1647,23.1647,23.1647,23.1647,0.0],["2016-06-13",23.1647,23.1647,23.1647,23.1647,0.0],["2016-06-14",23.2894,23.4558,23.2894,23.2894,4900.0],["2016-06-15",23.4558,23.4558,23.2894,23.2894,900.0],["2016-06-16",23.2894,23.4974,23.2894,23.4974,700.0],["2016-06-17",23.4974,23.4974,23.4974,23.4974,0.0],["2016-06-20",23.4974,23.4974,23.4558,23.4558,4000.0],["2016-06-21",23.4558,23.4558,23.4558,23.4558,0.0],["2016-06-22",23.4558,23.4558,23.4558,23.4558,0.0],["2016-06-23",23.7053,23.7053,23.4558,23.4558,3200.0],["2016-06-24",23.4974,23.4974,22.7904,22.7904,2200.0],["2016-06-27",23.0746,23.4091,23.0746,23.4091,1800.0],["2016-06-28",23.4091,23.4091,23.4091,23.4091,0.0],["2016-06-29",23.4091,23.4091,23.4091,23.4091,0.0],["2016-06-30",23.4091,23.4091,23.4091,23.4091,0.0],["2016-07-01",23.5763,23.5763,23.5763,23.5763,200.0],["2016-07-05",23.4091,23.4091,23.4091,23.4091,200.0],["2016-07-06",23.4091,23.4091,23.4091,23.4091,0.0],["2016-07-07",23.4091,23.4091,23.4091,23.4091,0.0],["2016-07-08",23.4509,23.4509,23.4091,23.4091,1300.0],["2016-07-11",23.4927,23.4927,23.4927,23.4927,500.0],["2016-07-12",23.4091,23.4091,23.4091,23.4091,1500.0],["2016-07-13",23.6181,23.6181,23.6097,23.6097,700.0],["2016-07-14",23.6097,23.6097,23.6097,23.6097,0.0],["2016-07-15",23.6097,23.6097,23.6097,23.6097,0.0],["2016-07-18",23.6181,23.6181,23.6181,23.6181,1500.0],["2016-07-19",23.6181,23.6181,23.6181,23.6181,0.0],["2016-07-20",23.6599,23.6599,23.6599,23.6599,200.0],["2016-07-21",23.6599,23.6599,23.6599,23.6599,0.0],["2016-07-22",24.0779,25.0811,24.0779,25.0811,700.0],["2016-07-25",25.0811,25.0811,25.0811,25.0811,0.0],["2016-07-26",24.4541,24.4541,24.4541,24.4541,600.0],["2016-07-27",24.4541,24.4541,24.4541,24.4541,0.0],["2016-07-28",24.2451,24.2451,24.2451,24.2451,2000.0],["2016-07-29",24.4541,24.6631,24.4541,24.6631,700.0],["2016-08-01",24.4541,24.4541,24.4541,24.4541,800.0],["2016-08-02",24.4541,24.4541,24.4541,24.4541,0.0],["2016-08-03",24.4541,24.4541,24.4541,24.4541,0.0],["2016-08-04",24.4541,24.4541,24.4541,24.4541,0.0],["2016-08-05",24.4541,24.4541,24.4541,24.4541,0.0],["2016-08-08",24.7885,24.7885,24.7885,24.7885,700.0],["2016-08-09",24.7885,24.7885,24.7885,24.7885,0.0],["2016-08-10",24.7885,24.7885,24.7885,24.7885,0.0],["2016-08-11",24.8721,24.8721,24.8721,24.8721,600.0],["2016-08-12",24.8721,24.8721,24.8721,24.8721,0.0],["2016-08-15",24.8721,24.8721,24.8721,24.8721,0.0],["2016-08-16",24.8721,24.8721,24.8721,24.8721,0.0],["2016-08-17",25.0811,25.0811,25.0811,25.0811,1000.0],["2016-08-18",25.0811,25.0811,25.0811,25.0811,0.0],["2016-08-19",25.0811,25.0811,25.0811,25.0811,1200.0],["2016-08-22",25.0811,25.0811,25.0811,25.0811,0.0],["2016-08-23",25.0811,25.0811,25.0811,25.0811,0.0],["2016-08-24",25.9172,27.5892,25.3152,25.3152,600.0],["2016-08-25",25.3152,25.3152,25.3152,25.3152,0.0],["2016-08-26",25.3152,25.3152,25.3152,25.3152,0.0],["2016-08-29",25.3152,25.3152,25.3152,25.3152,0.0],["2016-08-30",25.3152,25.3152,25.3152,25.3152,0.0],["2016-08-31",25.3152,25.3152,25.3152,25.3152,0.0],["2016-09-01",25.3152,25.3152,25.3152,25.3152,0.0],["2016-09-02",25.4155,25.4155,25.4155,25.4155,100.0],["2016-09-06",25.0811,25.0811,24.8805,24.8805,4500.0],["2016-09-07",25.0811,25.0811,25.0811,25.0811,200.0],["2016-09-08",25.0811,25.0811,25.0811,25.0811,0.0],["2016-09-09",25.0811,25.0811,25.0811,25.0811,0.0],["2016-09-12",25.0811,25.0811,25.0811,25.0811,0.0],["2016-09-13",25.0811,25.0811,25.0811,25.0811,0.0],["2016-09-14",25.0811,25.0811,25.0811,25.0811,0.0],["2016-09-15",25.0811,25.0811,25.0811,25.0811,0.0],["2016-09-16",25.2065,25.2065,25.2065,25.2065,100.0],["2016-09-19",25.2065,25.2065,25.2065,25.2065,0.0],["2016-09-20",25.2065,25.2065,25.2065,25.2065,600.0],["2016-09-21",25.2065,25.2065,25.2065,25.2065,0.0],["2016-09-22",25.0811,25.0811,25.0811,25.0811,100.0],["2016-09-23",25.0811,25.0811,25.0811,25.0811,0.0],["2016-09-26",25.2072,25.2072,25.2072,25.2072,0.0],["2016-09-27",25.2744,25.2744,25.2744,25.2744,100.0],["2016-09-28",25.4592,25.6693,25.4592,25.6693,200.0],["2016-09-29",25.4592,25.4592,25.4592,25.4592,200.0],["2016-09-30",25.4592,25.4592,25.4592,25.4592,0.0],["2016-10-03",25.4592,25.4592,25.4592,25.4592,0.0],["2016-10-04",25.4592,25.4592,25.4592,25.4592,0.0],["2016-10-05",25.1988,25.1988,25.1988,25.1988,300.0],["2016-10-06",25.1988,25.1988,25.1988,25.1988,0.0],["2016-10-07",25.2072,25.2072,25.2072,25.2072,1400.0],["2016-10-10",25.2072,25.2072,25.2072,25.2072,0.0],["2016-10-11",24.7198,25.2072,24.7198,25.2072,2000.0],["2016-10-12",25.2072,25.2072,25.2072,25.2072,0.0],["2016-10-13",25.2072,25.2072,25.2072,25.2072,0.0],["2016-10-14",24.9971,24.9971,24.9971,24.9971,300.0],["2016-10-17",24.9971,24.9971,24.9971,24.9971,0.0],["2016-10-18",24.9971,24.9971,24.9971,24.9971,0.0],["2016-10-19",24.9971,24.9971,24.9971,24.9971,0.0],["2016-10-20",24.9971,24.9971,24.9971,24.9971,0.0],["2016-10-21",24.9971,24.9971,24.9971,24.9971,0.0],["2016-10-24",25.0391,25.0391,24.9551,24.9551,700.0],["2016-10-25",24.9551,24.9551,24.9551,24.9551,1900.0],["2016-10-26",24.9551,24.9551,24.9551,24.9551,0.0],["2016-10-27",24.9551,24.9551,24.9551,24.9551,0.0],["2016-10-28",24.9551,24.9551,24.9551,24.9551,0.0],["2016-10-31",24.9551,24.9551,24.9551,24.9551,0.0],["2016-11-01",24.9551,24.9551,24.9551,24.9551,0.0],["2016-11-02",24.9551,24.9551,24.9551,24.9551,0.0],["2016-11-03",24.9971,24.9971,24.9971,24.9971,1700.0],["2016-11-04",24.9383,24.9383,24.9299,24.9299,300.0],["2016-11-07",24.9971,25.1231,24.9971,25.1231,700.0],["2016-11-08",25.1231,25.1231,25.1231,25.1231,0.0],["2016-11-09",25.1231,25.1231,25.1231,25.1231,0.0],["2016-11-10",25.1231,25.1231,25.1231,25.1231,0.0],["2016-11-11",25.1231,25.2912,25.1231,25.2912,600.0],["2016-11-14",25.2912,25.2912,25.2912,25.2912,0.0],["2016-11-15",26.0474,26.0474,26.0474,26.0474,200.0],["2016-11-16",26.0474,26.0474,26.0474,26.0474,0.0],["2016-11-17",26.0474,26.0474,26.0474,26.0474,500.0],["2016-11-18",26.0474,26.0474,26.0474,26.0474,500.0],["2016-11-21",26.0474,26.0474,26.0474,26.0474,0.0],["2016-11-22",26.0474,26.0474,26.0474,26.0474,0.0],["2016-11-23",26.0474,26.0474,26.0474,26.0474,0.0],["2016-11-25",26.0474,26.0474,26.0474,26.0474,0.0],["2016-11-28",26.0474,26.0474,26.0474,26.0474,0.0],["2016-11-29",27.3078,27.7279,27.3078,27.3078,2100.0],["2016-11-30",27.3078,28.148,27.3078,28.148,2800.0],["2016-12-01",26.4675,26.4675,26.4675,26.4675,400.0],["2016-12-02",26.6776,27.3078,26.6776,26.7616,1600.0],["2016-12-05",26.9297,26.9297,26.9297,26.9297,500.0],["2016-12-06",26.9297,27.7279,26.6776,27.7279,2600.0],["2016-12-07",28.148,28.148,27.7279,27.7279,1000.0],["2016-12-08",27.7279,27.7279,27.7279,27.7279,0.0],["2016-12-09",26.9297,26.9297,26.9297,26.9297,3200.0],["2016-12-12",26.9297,26.9717,26.896,26.9381,49200.0],["2016-12-13",27.7279,27.7279,26.9717,26.9717,1200.0],["2016-12-14",26.9717,26.9717,26.9717,26.9717,0.0],["2016-12-15",26.9717,26.9717,26.9717,26.9717,0.0],["2016-12-16",27.1397,27.1397,27.1397,27.1397,800.0],["2016-12-19",27.1397,27.1397,27.1397,27.1397,200.0],["2016-12-20",27.7279,27.7279,27.7279,27.7279,400.0],["2016-12-21",27.8959,27.8959,27.3078,27.3078,500.0],["2016-12-22",27.3918,27.3918,27.3918,27.3918,500.0],["2016-12-23",27.5269,27.5269,27.5269,27.5269,0.0],["2016-12-27",28.0757,28.118,28.0757,28.0757,600.0],["2016-12-28",27.8646,27.8646,27.8646,27.8646,500.0],["2016-12-29",27.8646,27.8646,27.8646,27.8646,0.0],["2016-12-30",27.9491,28.1433,27.9491,28.1433,1500.0],["2017-01-03",27.9491,28.2868,27.9491,27.9491,7800.0],["2017-01-04",27.9997,27.9997,27.9997,27.9997,3800.0],["2017-01-05",28.2868,28.2868,28.118,28.2868,1600.0],["2017-01-06",28.2024,28.329,28.2024,28.329,700.0],["2017-01-09",28.4979,28.9201,28.118,28.118,1200.0],["2017-01-10",28.6077,28.6077,28.6077,28.6077,300.0],["2017-01-11",28.6077,28.6077,28.6077,28.6077,0.0],["2017-01-12",28.2868,28.2868,28.118,28.118,19600.0],["2017-01-13",28.3291,28.7512,28.3291,28.7512,500.0],["2017-01-17",28.7512,28.7512,28.7512,28.7512,0.0],["2017-01-18",28.7512,28.7512,28.7512,28.7512,0.0],["2017-01-19",28.7512,28.7512,28.7512,28.7512,300.0],["2017-01-20",28.2868,28.2868,28.2868,28.2868,300.0],["2017-01-23",28.2868,28.2868,28.2868,28.2868,0.0],["2017-01-24",28.118,28.118,28.118,28.118,19900.0],["2017-01-25",28.118,28.118,28.118,28.118,0.0],["2017-01-26",28.6246,28.7512,28.3291,28.7512,2100.0],["2017-01-27",28.7512,28.7512,28.7512,28.7512,0.0],["2017-01-30",28.4979,28.709,28.3713,28.709,6000.0],["2017-01-31",28.4135,28.4135,28.4135,28.4135,300.0],["2017-02-01",28.709,28.709,28.709,28.709,400.0],["2017-02-02",28.7512,28.7512,28.7512,28.7512,400.0],["2017-02-03",28.7513,28.9201,28.7513,28.7935,1300.0],["2017-02-06",28.9201,28.9201,28.9201,28.9201,300.0],["2017-02-07",28.8779,29.0468,28.8779,29.0468,1400.0],["2017-02-08",29.0468,29.0468,29.0468,29.0468,0.0],["2017-02-09",29.0468,29.1819,28.8779,29.1312,3100.0],["2017-02-10",29.1312,29.1312,29.1312,29.1312,1500.0],["2017-02-13",28.9623,28.9623,28.9623,28.9623,100.0],["2017-02-14",29.1312,29.1312,29.1312,29.1312,1000.0],["2017-02-15",29.1312,29.1312,29.1312,29.1312,0.0],["2017-02-16",28.9201,28.9201,28.8779,28.8779,10000.0],["2017-02-17",28.9623,29.5534,28.9201,29.5534,8400.0],["2017-02-21",29.5534,29.5534,29.5534,29.5534,200.0],["2017-02-22",29.5534,29.5534,29.5534,29.5534,2200.0],["2017-02-23",29.5534,29.5534,29.5534,29.5534,0.0],["2017-02-24",29.5534,29.5534,29.5534,29.5534,100.0],["2017-02-27",29.1312,29.1312,29.1312,29.1312,6100.0],["2017-02-28",29.1312,29.2157,29.0468,29.2157,8000.0],["2017-03-01",29.5534,29.5534,29.5534,29.5534,300.0],["2017-03-02",29.469,29.469,29.469,29.469,400.0],["2017-03-03",29.469,29.5534,29.4436,29.4436,8000.0],["2017-03-06",29.1312,29.1312,29.1312,29.1312,600.0],["2017-03-07",29.7645,29.9756,29.7645,29.9756,200.0],["2017-03-08",29.5534,29.9756,29.5534,29.9756,900.0],["2017-03-09",29.9756,29.9756,29.9756,29.9756,200.0],["2017-03-10",29.2579,29.2579,29.1734,29.1734,700.0],["2017-03-13",29.3423,29.3423,29.3423,29.3423,500.0],["2017-03-14",29.3423,29.5534,29.2157,29.2157,5600.0],["2017-03-15",29.1734,29.5112,29.1734,29.5112,1300.0],["2017-03-16",29.7561,29.7645,29.7561,29.7645,200.0],["2017-03-17",29.5534,29.5534,29.5534,29.5534,3500.0],["2017-03-20",29.7645,29.7645,29.7645,29.7645,300.0],["2017-03-21",29.7645,29.9334,29.7645,29.9334,1000.0],["2017-03-22",29.9334,29.9334,29.9334,29.9334,0.0],["2017-03-23",29.9334,29.9334,29.9334,29.9334,0.0],["2017-03-24",30.0691,30.1115,30.0691,30.1115,500.0],["2017-03-27",29.8994,29.8994,29.8994,29.8994,300.0],["2017-03-28",29.6874,29.6874,29.6874,29.6874,900.0],["2017-03-29",29.6874,29.6874,29.6874,29.6874,0.0],["2017-03-30",29.6874,29.6874,29.6874,29.6874,0.0],["2017-03-31",29.8994,29.9419,29.8994,29.9419,8900.0],["2017-04-03",29.9079,29.9079,29.6874,29.6874,14300.0],["2017-04-04",29.6874,29.6874,29.6874,29.6874,0.0],["2017-04-05",29.6874,29.6874,29.6874,29.6874,300.0],["2017-04-06",30.1115,30.1115,30.1115,30.1115,100.0],["2017-04-07",29.7298,29.7553,29.6874,29.6874,42800.0],["2017-04-10",29.6874,29.6874,29.3481,29.6874,2000.0],["2017-04-11",29.6874,29.6874,29.3481,29.6874,2600.0],["2017-04-12",29.6874,29.6874,29.6874,29.6874,0.0],["2017-04-13",29.5178,29.6874,29.3481,29.6026,26700.0],["2017-04-17",29.6874,29.6874,29.6874,29.6874,200.0],["2017-04-18",29.6874,29.6874,29.6874,29.6874,0.0],["2017-04-19",29.5177,29.5177,29.5177,29.5177,600.0],["2017-04-20",29.3481,29.3481,29.3057,29.3057,1000.0],["2017-04-21",29.5177,29.5177,29.5177,29.5177,1500.0],["2017-04-24",29.5177,29.5177,29.5177,29.5177,300.0],["2017-04-25",29.5178,29.6874,29.5178,29.6874,9300.0],["2017-04-26",29.6874,29.6874,29.6874,29.6874,0.0],["2017-04-27",29.6874,29.6874,29.6874,29.6874,0.0],["2017-04-28",29.857,30.0267,29.857,30.0267,5300.0],["2017-05-01",29.8146,29.8146,29.4753,29.5177,11500.0],["2017-05-02",29.4753,29.4753,29.4329,29.4329,700.0],["2017-05-03",29.4329,29.4329,29.4329,29.4329,0.0],["2017-05-04",29.4329,29.4329,29.4329,29.4329,0.0],["2017-05-05",29.4329,29.4329,29.4329,29.4329,300.0],["2017-05-08",29.4329,29.4329,29.4329,29.4329,0.0],["2017-05-09",29.4329,29.4329,29.4329,29.4329,0.0],["2017-05-10",29.5602,29.5602,29.5602,29.5602,500.0],["2017-05-11",29.6874,29.6874,29.5177,29.5177,1200.0],["2017-05-12",29.6874,29.6874,29.6789,29.6874,1800.0],["2017-05-15",29.5178,29.5178,29.0936,29.0936,4800.0],["2017-05-16",29.4753,29.4753,29.4669,29.4669,900.0],["2017-05-17",29.4753,29.645,29.4753,29.5686,13600.0],["2017-05-18",29.5686,29.5686,29.5686,29.5686,0.0],["2017-05-19",29.628,29.857,29.628,29.857,400.0],["2017-05-22",29.857,29.857,29.645,29.645,3900.0],["2017-05-23",29.6874,29.8994,29.5602,29.6874,9800.0],["2017-05-24",29.6874,29.6874,29.6026,29.6026,14500.0],["2017-05-25",29.645,29.645,29.645,29.645,3400.0],["2017-05-26",29.7298,29.7298,29.7298,29.7298,11500.0],["2017-05-30",29.7298,29.7298,29.7298,29.7298,0.0],["2017-05-31",29.7298,29.7298,29.7298,29.7298,0.0],["2017-06-01",29.7298,29.7298,29.7298,29.7298,0.0],["2017-06-02",29.8231,29.8231,29.8231,29.8231,300.0],["2017-06-05",30.1115,30.1115,29.8994,29.8994,3400.0],["2017-06-06",29.8994,29.8994,29.8994,29.8994,400.0],["2017-06-07",29.8994,29.8994,29.8994,29.8994,100.0],["2017-06-08",29.9164,29.9164,29.9164,29.9164,300.0],["2017-06-09",30.4084,30.4084,30.4084,30.4084,3100.0],["2017-06-12",30.5356,30.5356,30.5356,30.5356,100.0],["2017-06-13",30.5356,30.5356,30.5356,30.5356,0.0],["2017-06-14",30.5356,30.5356,30.5356,30.5356,0.0],["2017-06-15",30.5356,30.5356,30.5356,30.5356,0.0],["2017-06-16",30.5356,30.5356,30.5356,30.5356,0.0],["2017-06-19",30.5356,30.5356,30.5356,30.5356,100.0],["2017-06-20",30.5356,30.5356,30.5356,30.5356,0.0],["2017-06-21",30.6204,30.6204,30.6204,30.6204,1800.0],["2017-06-22",30.6204,30.6204,30.6204,30.6204,0.0],["2017-06-23",30.6628,30.7307,30.6628,30.7307,1000.0],["2017-06-26",30.7477,30.7477,30.7477,30.7477,1000.0],["2017-06-27",30.884,30.884,30.884,30.884,100.0],["2017-06-28",30.884,30.884,30.884,30.884,0.0],["2017-06-29",30.884,30.884,30.884,30.884,0.0],["2017-06-30",30.884,30.884,30.884,30.884,0.0],["2017-07-03",30.884,30.884,30.884,30.884,0.0],["2017-07-05",30.9266,30.9266,30.7136,30.7136,4500.0],["2017-07-06",30.7136,30.884,30.7136,30.884,600.0],["2017-07-07",30.884,31.31,30.884,31.0799,9100.0],["2017-07-10",31.5229,31.5229,31.5229,31.5229,500.0],["2017-07-11",31.5229,31.5229,31.5229,31.5229,200.0],["2017-07-12",31.6082,31.6082,31.5741,31.5741,2500.0],["2017-07-13",31.5741,31.5741,31.5741,31.5741,0.0],["2017-07-14",31.5741,31.5741,31.5741,31.5741,0.0],["2017-07-17",31.5741,31.5741,31.5741,31.5741,0.0],["2017-07-18",31.6508,31.6508,31.6508,31.6508,300.0],["2017-07-19",31.6508,31.6508,31.6508,31.6508,0.0],["2017-07-20",31.6508,31.6508,31.6508,31.6508,0.0],["2017-07-21",31.6167,31.6167,31.6167,31.6167,300.0],["2017-07-24",31.6507,31.6507,31.5229,31.5229,600.0],["2017-07-25",31.4378,31.5229,31.4378,31.5229,1400.0],["2017-07-26",31.5229,31.5229,31.5229,31.5229,200.0],["2017-07-27",31.6508,31.6508,31.6508,31.6508,400.0],["2017-07-28",31.6508,31.6508,31.6508,31.6508,100.0],["2017-07-31",31.6508,31.6508,31.6508,31.6508,0.0],["2017-08-01",31.6508,31.6508,31.6508,31.6508,500.0],["2017-08-02",31.523,31.523,31.327,31.327,1100.0],["2017-08-03",31.6081,31.8211,31.6081,31.8211,300.0],["2017-08-04",31.3526,31.3526,31.3526,31.3526,300.0],["2017-08-07",31.3526,31.3526,31.3526,31.3526,300.0],["2017-08-08",31.3526,31.3526,31.3526,31.3526,300.0],["2017-08-09",31.3526,31.3526,31.3526,31.3526,100.0],["2017-08-10",31.3526,31.3526,31.3526,31.3526,0.0],["2017-08-11",31.3526,31.3526,31.3526,31.3526,0.0],["2017-08-14",31.3526,31.3526,31.3526,31.3526,0.0],["2017-08-15",31.3526,31.3526,31.3526,31.3526,0.0],["2017-08-16",31.3526,31.949,31.3526,31.949,500.0],["2017-08-17",31.6081,31.9063,31.6081,31.9063,300.0],["2017-08-18",31.9063,31.9063,31.9063,31.9063,0.0],["2017-08-21",31.5229,31.5229,31.5229,31.5229,200.0],["2017-08-22",31.5229,31.5229,31.5229,31.5229,0.0],["2017-08-23",31.5229,31.5229,31.5229,31.5229,0.0],["2017-08-24",31.5229,31.5229,31.5229,31.5229,0.0],["2017-08-25",31.5229,31.5229,31.5229,31.5229,0.0],["2017-08-28",31.5229,31.5229,31.5229,31.5229,0.0],["2017-08-29",31.5229,31.5229,31.5229,31.5229,0.0],["2017-08-30",31.8637,31.8637,31.8637,31.8637,500.0],["2017-08-31",31.949,31.949,31.9064,31.949,3100.0],["2017-09-01",31.8637,31.9063,31.8637,31.9063,3300.0],["2017-09-05",31.7785,31.7785,31.7359,31.7359,300.0],["2017-09-06",31.7359,31.7359,31.7359,31.7359,0.0],["2017-09-07",31.736,31.736,31.097,31.097,10200.0],["2017-09-08",31.097,31.327,31.097,31.327,12700.0],["2017-09-11",31.5229,31.5229,31.5229,31.5229,5300.0],["2017-09-12",31.4378,31.4378,31.4378,31.4378,500.0],["2017-09-13",31.4378,31.4378,31.4378,31.4378,0.0],["2017-09-14",31.7359,31.7359,31.7359,31.7359,200.0],["2017-09-15",32.1619,32.3749,32.1619,32.3749,400.0],["2017-09-18",32.5879,33.0139,32.5879,32.8009,600.0],["2017-09-19",32.8009,32.8009,32.8009,32.8009,100.0],["2017-09-20",32.8009,32.8009,32.8009,32.8009,0.0],["2017-09-21",32.8009,32.8009,32.8009,32.8009,0.0],["2017-09-22",32.8009,32.8009,32.8009,32.8009,0.0],["2017-09-25",32.9378,32.9378,32.9378,32.9378,0.0],["2017-09-26",32.9378,32.9378,32.9378,32.9378,0.0],["2017-09-27",32.9378,32.9378,32.9378,32.9378,0.0],["2017-09-28",32.9378,32.9378,32.9378,32.9378,0.0],["2017-09-29",32.9378,32.9378,32.9378,32.9378,0.0],["2017-10-02",32.9378,32.9378,32.9378,32.9378,200.0],["2017-10-03",32.9378,32.9378,32.9378,32.9378,200.0],["2017-10-04",32.9378,33.1517,32.9378,33.1517,22700.0],["2017-10-05",33.1517,33.1517,33.1517,33.1517,0.0],["2017-10-06",33.203,33.203,33.203,33.203,500.0],["2017-10-09",33.203,33.203,33.1517,33.1517,500.0],["2017-10-10",33.1945,33.1945,33.1945,33.1945,800.0],["2017-10-11",33.1945,33.1945,33.1945,33.1945,300.0],["2017-10-12",33.1945,33.1945,33.1945,33.1945,2000.0],["2017-10-13",33.1945,33.1945,33.1945,33.1945,200.0],["2017-10-16",33.1944,33.4511,33.1944,33.4511,400.0],["2017-10-17",33.4511,33.4511,33.4511,33.4511,0.0],["2017-10-18",33.4511,33.4511,33.4511,33.4511,0.0],["2017-10-19",33.7933,35.0766,33.7933,35.0766,1200.0],["2017-10-20",35.0766,35.0766,35.0766,35.0766,100.0],["2017-10-23",35.0766,35.0766,35.0766,35.0766,0.0],["2017-10-24",34.2211,34.2211,34.2211,34.2211,100.0],["2017-10-25",34.2211,34.2211,34.2211,34.2211,0.0],["2017-10-26",34.2211,34.2211,34.2211,34.2211,0.0],["2017-10-27",35.2905,35.7183,35.2905,35.7183,500.0],["2017-10-30",35.7183,35.7183,35.7183,35.7183,0.0],["2017-10-31",35.7183,35.7183,35.7183,35.7183,0.0],["2017-11-01",35.7183,35.7183,34.358,34.358,300.0],["2017-11-02",34.6489,34.6489,34.6489,34.6489,100.0],["2017-11-03",34.6489,34.6489,34.6489,34.6489,0.0],["2017-11-06",36.146,36.5738,36.146,36.5738,400.0],["2017-11-07",36.5738,36.5738,36.5738,36.5738,0.0],["2017-11-08",36.5738,36.5738,36.5738,36.5738,0.0],["2017-11-09",36.5738,36.5738,36.5738,36.5738,0.0],["2017-11-10",36.5738,36.5738,36.5738,36.5738,0.0],["2017-11-13",35.9321,37.4293,35.9321,37.4293,1000.0],["2017-11-14",36.7877,36.7877,36.7877,36.7877,300.0],["2017-11-15",35.9321,35.9321,35.0766,35.1194,1800.0],["2017-11-16",35.1194,35.1194,35.1194,35.1194,0.0],["2017-11-17",35.2905,35.2905,35.0766,35.0766,200.0],["2017-11-20",35.128,35.128,35.128,35.128,1600.0],["2017-11-21",35.1194,35.5044,35.1194,35.5044,300.0],["2017-11-22",35.7183,35.7183,35.7183,35.7183,200.0],["2017-11-24",35.7183,35.7183,35.7183,35.7183,0.0],["2017-11-27",35.1194,35.1194,35.1194,35.1194,100.0],["2017-11-28",35.2905,35.2905,35.2905,35.2905,200.0],["2017-11-29",35.2905,35.2905,35.2905,35.2905,0.0],["2017-11-30",35.5044,35.5044,35.0766,35.1622,10800.0],["2017-12-01",35.1622,35.1622,35.1622,35.1622,1300.0],["2017-12-04",35.1622,35.1622,35.1622,35.1622,700.0],["2017-12-05",35.1622,35.2477,35.1622,35.2477,2800.0],["2017-12-06",35.2049,35.5044,35.2049,35.2563,2200.0],["2017-12-07",35.5044,35.5899,35.5044,35.5899,400.0],["2017-12-08",35.7183,36.5738,35.7183,36.5738,1300.0],["2017-12-11",36.7877,36.8732,36.7877,36.8732,600.0],["2017-12-12",37.0015,37.2154,37.0015,37.2154,200.0],["2017-12-13",37.2154,37.2154,37.2154,37.2154,0.0],["2017-12-14",37.2839,37.4293,37.0443,37.4208,900.0],["2017-12-15",37.6346,37.8571,37.6004,37.8571,800.0],["2017-12-18",37.0443,37.6432,37.0443,37.6432,1600.0],["2017-12-19",37.6432,38.071,37.6432,38.071,1000.0],["2017-12-20",36.4455,36.916,36.4455,36.916,800.0],["2017-12-21",38.0196,38.0196,38.0196,38.0196,400.0],["2017-12-22",38.0196,38.0196,38.0196,38.0196,0.0],["2017-12-26",38.1565,38.2421,38.148,38.2421,700.0],["2017-12-27",38.3794,38.3794,38.3794,38.3794,0.0],["2017-12-28",38.2764,38.2764,38.2764,38.2764,700.0],["2017-12-29",38.4224,38.4224,38.3794,38.3794,1600.0],["2018-01-02",38.3794,38.3794,38.3794,38.3794,0.0],["2018-01-03",38.5941,38.5941,37.5638,37.5638,2400.0],["2018-01-04",37.5638,38.4224,37.5638,37.5638,1200.0],["2018-01-05",38.3794,38.4138,38.3794,38.4138,200.0],["2018-01-08",38.5082,38.5082,38.5082,38.5082,200.0],["2018-01-09",38.5082,38.5082,38.5082,38.5082,100.0],["2018-01-10",38.5082,38.5082,38.5082,38.5082,0.0],["2018-01-11",37.6926,37.6926,37.6926,37.6926,300.0],["2018-01-12",37.6926,37.6926,37.5209,37.5209,700.0],["2018-01-16",38.3279,38.3279,37.8643,37.8643,1900.0],["2018-01-17",37.8643,38.2077,37.8643,38.2077,2200.0],["2018-01-18",37.8643,38.5512,37.8643,38.5512,1300.0],["2018-01-19",38.5941,38.5941,38.5512,38.5941,1500.0],["2018-01-22",37.9931,38.7658,37.9931,38.7658,200.0],["2018-01-23",38.8517,39.0663,38.2077,39.0663,2300.0],["2018-01-24",39.0663,39.0663,39.0663,39.0663,600.0],["2018-01-25",38.8517,39.3668,38.8517,39.3668,900.0],["2018-01-26",39.3239,39.3239,39.3239,39.3239,200.0],["2018-01-29",39.3668,39.3668,39.3668,39.3668,900.0],["2018-01-30",39.4956,39.4956,39.4956,39.4956,200.0],["2018-01-31",39.4956,39.4956,39.4956,39.4956,300.0],["2018-02-01",39.6673,39.6673,39.6673,39.6673,500.0],["2018-02-02",39.4098,39.4098,39.4098,39.4098,300.0],["2018-02-05",39.4098,39.4098,39.4098,39.4098,200.0],["2018-02-06",39.4098,39.4098,39.4098,39.4098,0.0],["2018-02-07",39.4098,39.4098,38.9032,38.9032,300.0],["2018-02-08",38.9032,38.9032,38.9032,38.9032,0.0],["2018-02-09",39.0663,39.1522,39.0663,39.1522,400.0],["2018-02-12",39.1522,39.1522,38.8946,38.8946,1700.0],["2018-02-13",38.8946,38.8946,38.8946,38.8946,0.0],["2018-02-14",39.0663,39.0663,39.0663,39.0663,500.0],["2018-02-15",39.0663,39.0663,39.0663,39.0663,0.0],["2018-02-16",39.0663,39.0663,39.0663,39.0663,0.0],["2018-02-20",39.1093,39.281,39.1093,39.1522,2600.0],["2018-02-21",39.1522,39.1522,39.1522,39.1522,100.0],["2018-02-22",39.1092,39.1092,39.1092,39.1092,500.0],["2018-02-23",38.637,38.8946,38.637,38.8517,1800.0],["2018-02-26",38.9375,38.9375,38.9375,38.9375,100.0],["2018-02-27",38.9375,38.9375,38.9375,38.9375,0.0],["2018-02-28",38.9375,38.9375,38.9375,38.9375,100.0],["2018-03-01",38.9805,38.9805,38.9805,38.9805,200.0],["2018-03-02",38.9805,38.9805,38.9805,38.9805,0.0],["2018-03-05",39.0663,39.281,39.0663,39.0663,1100.0],["2018-03-06",39.0663,39.0663,39.0663,39.0663,0.0],["2018-03-07",39.238,39.238,39.238,39.238,700.0],["2018-03-08",39.281,39.3239,39.281,39.3239,400.0],["2018-03-09",39.3239,39.3239,39.3239,39.3239,0.0],["2018-03-12",39.3239,39.3239,39.3239,39.3239,0.0],["2018-03-13",39.281,39.281,39.281,39.281,200.0],["2018-03-14",39.281,39.281,39.281,39.281,1700.0],["2018-03-15",39.281,39.281,39.281,39.281,400.0],["2018-03-16",39.281,39.281,39.281,39.281,0.0],["2018-03-19",38.637,39.0234,38.637,39.0234,1300.0],["2018-03-20",38.637,38.637,38.637,38.637,1400.0],["2018-03-21",38.7229,39.3239,38.7229,39.3239,800.0],["2018-03-22",39.3239,39.3239,39.3239,39.3239,0.0],["2018-03-23",38.7229,38.8517,38.7229,38.8517,2400.0],["2018-03-26",38.9375,38.9375,38.8517,38.8517,2300.0],["2018-03-27",38.9895,38.9895,38.9895,38.9895,0.0],["2018-03-28",39.205,39.6358,39.205,39.6358,1000.0],["2018-03-29",39.2049,39.8512,39.2049,39.8512,1800.0],["2018-04-02",39.4204,40.0666,39.4204,40.0666,2600.0],["2018-04-03",40.0666,40.282,40.0666,40.282,600.0],["2018-04-04",40.4974,42.2207,40.4974,41.3591,2100.0],["2018-04-05",42.6515,43.944,42.6515,43.0824,1700.0],["2018-04-06",43.0824,43.0824,43.0824,43.0824,2600.0],["2018-04-09",43.0824,43.944,43.0824,43.944,600.0],["2018-04-10",43.1341,43.1341,43.1341,43.1341,200.0],["2018-04-11",43.315,43.315,43.315,43.315,400.0],["2018-04-12",43.427,43.944,43.427,43.8578,1300.0],["2018-04-13",43.5993,43.5993,43.5993,43.5993,1500.0],["2018-04-16",43.944,43.944,43.944,43.944,700.0],["2018-04-17",43.944,43.944,43.944,43.944,4500.0],["2018-04-18",44.5816,44.5816,44.5816,44.5816,200.0],["2018-04-19",44.5041,44.8057,43.7286,43.7286,1000.0],["2018-04-20",43.944,43.944,43.944,43.944,1000.0],["2018-04-23",44.5903,44.5903,44.5903,44.5903,300.0],["2018-04-24",44.573,44.8057,44.573,44.8057,2100.0],["2018-04-25",45.6673,46.0981,45.6673,46.0981,1700.0],["2018-04-26",46.0981,47.3906,46.0981,47.3906,1200.0],["2018-04-27",47.3906,49.1139,47.3906,48.8985,1200.0],["2018-04-30",49.1139,50.4064,49.1139,49.9755,1500.0],["2018-05-01",49.1139,49.1139,49.1139,49.1139,200.0],["2018-05-02",49.1139,49.1139,49.1139,49.1139,900.0],["2018-05-03",49.1139,49.1139,49.1139,49.1139,1100.0],["2018-05-04",49.1139,49.1139,49.1139,49.1139,0.0],["2018-05-07",48.4246,49.1053,48.2609,49.1053,11400.0],["2018-05-08",49.1053,49.1053,49.1053,49.1053,0.0],["2018-05-09",48.3384,48.3384,48.2523,48.2523,800.0],["2018-05-10",47.6146,47.6146,45.7621,45.7621,33900.0],["2018-05-11",46.9598,46.9598,46.9512,46.9598,400.0],["2018-05-14",46.9598,46.9598,46.9598,46.9598,300.0],["2018-05-15",46.9598,46.9598,46.9598,46.9598,0.0],["2018-05-16",46.0981,46.7444,45.8827,45.8827,700.0],["2018-05-17",45.8827,45.8827,45.8827,45.8827,400.0],["2018-05-18",45.7535,46.7444,45.6673,46.7358,1500.0],["2018-05-21",46.7358,46.7358,46.7358,46.7358,0.0],["2018-05-22",45.6673,46.5289,45.6673,46.5289,1300.0],["2018-05-23",46.5289,46.5289,46.5289,46.5289,400.0],["2018-05-24",46.5289,46.5289,46.5289,46.5289,100.0],["2018-05-25",45.5381,45.5381,45.5381,45.5381,700.0],["2018-05-29",45.5381,45.5381,45.5381,45.5381,700.0],["2018-05-30",45.5381,45.8741,45.5381,45.8741,400.0],["2018-05-31",45.8741,45.8741,45.8741,45.8741,0.0],["2018-06-01",45.5467,45.6673,45.5467,45.6673,500.0],["2018-06-04",45.4088,45.4088,45.4088,45.4088,2600.0],["2018-06-05",45.6242,45.6242,45.426,45.426,6100.0],["2018-06-06",45.4088,45.6242,45.4088,45.6242,500.0],["2018-06-07",45.6242,45.6242,45.6242,45.6242,0.0],["2018-06-08",45.6242,45.6242,45.4088,45.4088,1300.0],["2018-06-11",45.6242,45.6242,45.6242,45.6242,700.0],["2018-06-12",45.495,45.495,45.495,45.495,1000.0],["2018-06-13",45.495,45.495,45.495,45.495,0.0],["2018-06-14",45.6242,45.6242,45.495,45.6242,4400.0],["2018-06-15",45.6242,45.6242,45.6242,45.6242,0.0],["2018-06-18",45.5811,45.5811,45.495,45.495,1400.0],["2018-06-19",45.495,45.495,45.495,45.495,1800.0],["2018-06-20",45.495,45.495,45.495,45.495,0.0],["2018-06-21",45.3226,45.3226,45.3226,45.3226,400.0],["2018-06-22",45.2365,45.6673,45.2365,45.6673,1400.0],["2018-06-25",45.7535,45.7535,45.7535,45.7535,100.0],["2018-06-26",45.7535,45.7535,45.7535,45.7535,0.0],["2018-06-27",45.7535,46.3135,45.7535,46.3135,800.0],["2018-06-28",46.4518,46.4518,46.4518,46.4518,0.0],["2018-06-29",46.4518,46.4518,46.4518,46.4518,0.0],["2018-07-02",46.4518,46.4518,46.4518,46.4518,0.0],["2018-07-03",46.6679,46.6679,46.6679,46.6679,100.0],["2018-07-05",45.9938,45.9938,45.9938,45.9938,500.0],["2018-07-06",46.6679,46.6679,46.6679,46.6679,200.0],["2018-07-09",45.9938,45.9938,45.9938,45.9938,300.0],["2018-07-10",46.6592,46.6592,46.6592,46.6592,500.0],["2018-07-11",46.495,46.495,46.495,46.495,300.0],["2018-07-12",46.495,46.495,46.495,46.495,0.0],["2018-07-13",46.495,46.495,46.495,46.495,200.0],["2018-07-16",46.6592,46.8839,46.279,46.279,300.0],["2018-07-17",46.279,46.6592,46.0629,46.6592,1600.0],["2018-07-18",46.6592,46.6592,46.6592,46.6592,0.0],["2018-07-19",46.6592,46.6592,46.6592,46.6592,0.0],["2018-07-20",46.6592,46.6592,46.6592,46.6592,0.0],["2018-07-23",46.6592,46.6592,46.6592,46.6592,0.0],["2018-07-24",46.6592,46.6592,46.6592,46.6592,500.0],["2018-07-25",46.6592,46.6592,46.6592,46.6592,0.0],["2018-07-26",46.4604,46.4604,46.4604,46.4604,300.0],["2018-07-27",46.4604,46.4604,46.4604,46.4604,0.0],["2018-07-30",46.4604,46.4604,46.4604,46.4604,200.0],["2018-07-31",46.4604,46.4604,46.4604,46.4604,200.0],["2018-08-01",46.6679,46.8839,46.4604,46.4604,1100.0],["2018-08-02",46.4604,46.4604,46.4604,46.4604,0.0],["2018-08-03",46.5037,46.5037,46.5037,46.5037,200.0],["2018-08-06",46.5123,46.5123,46.5123,46.5123,300.0],["2018-08-07",46.5123,46.5123,46.5123,46.5123,0.0],["2018-08-08",46.6679,46.8839,46.6679,46.8839,1200.0],["2018-08-09",46.8839,46.8839,46.8839,46.8839,0.0],["2018-08-10",46.5987,46.5987,46.5987,46.5987,500.0],["2018-08-13",46.5815,46.5815,46.5815,46.5815,500.0],["2018-08-14",46.5815,46.5815,46.5815,46.5815,0.0],["2018-08-15",46.6679,46.6679,46.6679,46.6679,500.0],["2018-08-16",46.6679,46.6679,46.6679,46.6679,300.0],["2018-08-17",46.6679,46.6679,46.6679,46.6679,0.0],["2018-08-20",46.6679,46.6679,46.6679,46.6679,0.0],["2018-08-21",46.6679,46.6679,46.6679,46.6679,0.0],["2018-08-22",46.6679,46.6679,46.6679,46.6679,0.0],["2018-08-23",46.6679,46.6679,46.6679,46.6679,2000.0],["2018-08-24",46.6679,46.8839,46.6679,46.8839,500.0],["2018-08-27",46.6679,46.6679,46.6679,46.6679,200.0],["2018-08-28",46.6679,46.6679,46.6679,46.6679,0.0],["2018-08-29",46.6679,46.6679,46.6679,46.6679,0.0],["2018-08-30",46.8839,46.8839,46.8839,46.8839,200.0],["2018-08-31",46.6679,46.6679,46.6679,46.6679,100.0],["2018-09-04",46.6679,46.6679,46.6679,46.6679,0.0],["2018-09-05",46.5815,46.6679,46.5815,46.5815,2300.0],["2018-09-06",46.6679,46.6679,46.6679,46.6679,200.0],["2018-09-07",46.6679,46.6679,45.6654,46.3222,2100.0],["2018-09-10",46.2358,46.2358,46.2358,46.2358,4000.0],["2018-09-11",46.1061,46.1061,46.1061,46.1061,500.0],["2018-09-12",46.6679,46.8839,46.1061,46.8839,1600.0],["2018-09-13",46.8839,46.8839,46.8839,46.8839,0.0],["2018-09-14",46.0888,46.0888,46.0888,46.0888,200.0],["2018-09-17",46.0888,46.0888,46.0888,46.0888,0.0],["2018-09-18",46.0888,46.0888,46.0888,46.0888,0.0],["2018-09-19",46.0888,46.0888,46.0888,46.0888,0.0],["2018-09-20",46.2275,46.2275,46.2275,46.2275,0.0],["2018-09-21",46.2015,46.2015,45.5427,46.1582,1300.0],["2018-09-24",46.2015,46.2449,45.5427,46.2449,2600.0],["2018-09-25",46.5916,46.8083,46.5916,46.8083,1800.0],["2018-09-26",46.8083,46.8083,46.8083,46.8083,0.0],["2018-09-27",47.025,47.025,47.025,47.025,200.0],["2018-09-28",47.2417,47.4584,47.2417,47.4584,900.0],["2018-10-01",47.5018,47.6318,47.5018,47.6318,500.0],["2018-10-02",47.6318,47.6751,47.6318,47.6665,6000.0],["2018-10-03",47.6665,47.6751,47.5018,47.6665,6600.0],["2018-10-04",47.4584,47.4584,47.4584,47.4584,100.0],["2018-10-05",47.4584,47.4584,47.4584,47.4584,0.0],["2018-10-08",47.4584,47.4584,47.4584,47.4584,0.0],["2018-10-09",47.4584,47.4584,47.4584,47.4584,100.0],["2018-10-10",47.4584,47.4584,47.4584,47.4584,0.0],["2018-10-11",47.025,47.025,46.8083,46.8083,200.0],["2018-10-12",47.2417,47.6751,46.3749,46.895,4400.0],["2018-10-15",46.895,46.895,46.895,46.895,0.0],["2018-10-16",46.8083,46.8083,46.8083,46.8083,2200.0],["2018-10-17",46.3749,46.3749,43.3497,43.3497,1900.0],["2018-10-18",44.806,45.2914,44.806,45.0747,1300.0],["2018-10-19",44.6413,45.1267,43.9911,43.9911,1300.0],["2018-10-22",44.3379,44.3379,43.9911,43.9911,7800.0],["2018-10-23",44.2078,44.2078,43.7744,43.9825,2000.0],["2018-10-24",43.9825,43.9825,43.9825,43.9825,0.0],["2018-10-25",43.341,43.341,43.341,43.341,300.0],["2018-10-26",43.4624,43.4624,43.4624,43.4624,200.0],["2018-10-29",43.4624,43.4624,43.4624,43.4624,0.0],["2018-10-30",43.4624,43.4624,43.4624,43.4624,100.0],["2018-10-31",43.7744,45.2914,43.7744,45.2914,1500.0],["2018-11-01",43.341,43.341,43.341,43.341,300.0],["2018-11-02",43.7744,43.7744,43.7744,43.7744,1100.0],["2018-11-05",42.4569,42.8643,42.4569,42.8643,600.0],["2018-11-06",42.3442,42.3442,41.9108,41.9108,22800.0],["2018-11-07",41.6074,44.5632,41.6074,41.8067,14400.0],["2018-11-08",42.0321,42.0321,41.6074,42.0321,10200.0],["2018-11-09",42.4742,43.341,42.4742,43.341,3000.0],["2018-11-12",43.341,43.7744,42.4742,43.341,12800.0],["2018-11-13",42.4742,43.5144,42.4742,43.341,1500.0],["2018-11-14",43.2977,43.2977,43.2977,43.2977,200.0],["2018-11-15",43.6877,43.6877,43.6877,43.6877,200.0],["2018-11-16",43.6877,43.6877,43.6877,43.6877,0.0],["2018-11-19",43.341,43.341,43.341,43.341,1600.0],["2018-11-20",42.9509,43.445,42.9076,43.445,1400.0],["2018-11-21",43.445,43.445,43.445,43.445,0.0],["2018-11-23",43.445,43.445,43.445,43.445,0.0],["2018-11-26",41.8674,42.3008,41.8674,42.2922,800.0],["2018-11-27",42.2922,42.2922,42.2922,42.2922,0.0],["2018-11-28",41.33,42.3875,41.33,42.3875,1300.0],["2018-11-29",42.3875,43.0376,42.3875,42.4569,2500.0],["2018-11-30",42.5175,43.2977,42.2575,43.2977,4300.0],["2018-12-03",43.7744,43.7744,42.3442,42.4742,2300.0],["2018-12-04",42.9943,42.9943,42.9943,42.9943,600.0],["2018-12-06",42.9943,42.9943,42.9943,42.9943,100.0],["2018-12-07",41.9801,42.1968,41.8501,42.1968,1500.0],["2018-12-10",41.8674,42.4742,41.8674,42.4742,1300.0],["2018-12-11",42.8989,42.9076,42.8989,42.9076,1800.0],["2018-12-12",42.6909,42.6909,42.6822,42.6822,1500.0],["2018-12-13",41.8327,42.9076,41.8241,42.9076,1300.0],["2018-12-14",42.4742,42.9076,41.8241,42.9076,1100.0],["2018-12-17",40.9659,42.9076,40.9659,42.9076,1500.0],["2018-12-18",42.9076,42.9076,42.9076,42.9076,100.0],["2018-12-19",41.6074,42.4742,40.0991,40.0991,16100.0],["2018-12-20",39.9685,39.9685,39.9685,39.9685,100.0],["2018-12-21",42.6151,42.7196,39.9685,39.9685,9800.0],["2018-12-24",40.0469,41.9535,40.0469,41.7793,900.0],["2018-12-26",41.8751,41.8751,41.7619,41.788,900.0],["2018-12-27",41.788,41.9709,41.5269,41.9622,19600.0],["2018-12-28",43.0939,43.0939,41.788,41.9709,4200.0],["2018-12-31",40.5779,40.7695,40.5692,40.5692,500.0],["2019-01-02",41.9447,41.9709,41.788,41.788,800.0],["2019-01-03",41.788,41.788,41.788,41.788,200.0],["2019-01-04",40.9175,41.0829,40.9175,40.9175,35400.0],["2019-01-07",40.961,40.961,40.9175,40.9175,1700.0],["2019-01-08",40.9174,42.4061,40.5692,41.6836,28900.0],["2019-01-09",40.6998,41.3527,40.6998,41.3092,1600.0],["2019-01-10",41.3092,41.788,41.3092,41.788,400.0],["2019-01-11",41.788,41.788,41.701,41.788,12200.0],["2019-01-14",40.604,41.788,40.604,41.7793,2000.0],["2019-01-15",41.7793,41.7793,40.6563,41.6923,8000.0],["2019-01-16",41.7793,41.7793,41.7793,41.7793,4200.0],["2019-01-17",41.4398,41.4398,41.3527,41.4398,4300.0],["2019-01-18",41.4398,41.7793,40.9175,41.3092,6000.0],["2019-01-22",40.2384,41.4311,40.0469,40.6998,8500.0],["2019-01-23",40.3951,41.9099,40.0469,41.6139,7600.0],["2019-01-24",33.4391,43.5292,30.4879,43.5292,3600.0],["2019-01-25",41.788,43.5292,41.7619,41.8751,5900.0],["2019-01-28",41.7967,42.0057,41.0393,41.1351,4500.0],["2019-01-29",41.4311,43.5118,41.3179,41.788,2600.0],["2019-01-30",41.6139,44.6174,41.2657,43.3899,8500.0],["2019-01-31",41.7967,44.8351,41.7967,42.3278,11700.0],["2019-02-01",42.7979,44.2692,42.7979,44.2692,2500.0],["2019-02-04",42.6586,45.2704,42.6586,45.2704,5600.0],["2019-02-05",45.0005,50.3981,44.3911,45.7057,27600.0],["2019-02-06",44.4869,45.7057,44.4346,45.7057,2100.0],["2019-02-07",45.6621,45.7057,45.6621,45.7057,1400.0],["2019-02-08",45.697,48.7527,45.697,48.7527,2000.0],["2019-02-11",45.4097,48.7527,45.4097,48.6483,4000.0],["2019-02-12",48.6221,48.7092,47.0551,48.7092,1600.0],["2019-02-13",48.7092,48.7092,46.3673,47.8821,11000.0],["2019-02-14",47.8821,49.3186,47.8821,49.3012,12500.0],["2019-02-15",47.3598,49.0748,47.3598,47.4817,4300.0],["2019-02-19",47.0115,47.3598,46.4892,47.3598,3800.0],["2019-02-20",47.2118,47.4033,47.2031,47.3685,1300.0],["2019-02-21",46.228,48.7527,46.141,47.5861,5400.0],["2019-02-22",47.5774,47.5774,46.1671,47.5774,2900.0],["2019-02-25",47.2553,47.2553,47.2553,47.2553,100.0],["2019-02-26",47.2553,47.2553,46.4892,47.2553,2200.0],["2019-02-27",47.0986,47.0986,46.9245,46.9245,1200.0],["2019-02-28",46.6633,51.7997,46.524,49.8409,5000.0],["2019-03-01",49.841,49.841,48.7527,48.9268,4100.0],["2019-03-04",47.8821,48.5351,47.0115,48.5351,3900.0],["2019-03-05",47.2118,48.7527,47.2118,48.7527,4000.0],["2019-03-06",48.0998,49.7278,48.0998,49.7278,4700.0],["2019-03-07",48.5003,51.3384,48.5003,50.9292,9700.0],["2019-03-08",49.841,50.964,49.6233,50.964,6800.0],["2019-03-11",49.7713,50.4939,48.4916,49.2054,2500.0],["2019-03-12",50.3894,52.2351,50.3894,51.3645,5500.0],["2019-03-13",51.556,51.556,50.9118,51.1468,6400.0],["2019-03-14",52.0174,52.0174,51.3645,51.3645,1100.0],["2019-03-15",49.6233,51.5908,49.6233,50.4939,5200.0],["2019-03-18",51.5908,51.5908,50.076,50.0934,2400.0],["2019-03-19",50.4939,50.4939,49.7191,49.7191,3900.0],["2019-03-20",50.4765,50.4852,49.7104,50.0412,5200.0],["2019-03-21",50.4852,50.4852,50.0586,50.3546,2900.0],["2019-03-22",51.5427,51.5427,50.407,51.4379,1600.0],["2019-03-25",48.8083,51.5427,48.8083,51.5427,3600.0],["2019-03-26",51.1059,51.1059,50.4507,51.0972,1500.0],["2019-03-27",51.1059,51.1059,49.5421,51.1059,1200.0],["2019-03-28",50.3109,51.5427,50.3109,51.5427,1400.0],["2019-03-29",51.5427,51.5776,51.0273,51.4815,2700.0],["2019-04-01",50.6953,51.5776,50.6953,51.5776,5900.0],["2019-04-02",51.7698,51.7698,50.6342,50.6691,2500.0],["2019-04-03",50.6691,51.0185,50.1973,51.0185,2700.0],["2019-04-04",50.6691,51.5427,50.6691,51.2893,1500.0],["2019-04-05",51.2893,51.6737,50.3546,50.8001,1500.0],["2019-04-08",51.5427,51.5427,51.1059,51.4553,3500.0],["2019-04-09",51.5252,51.5252,50.3284,50.3284,3400.0],["2019-04-10",51.5427,52.2416,51.4903,52.0669,3400.0],["2019-04-11",52.4163,56.6795,52.4163,52.4163,6900.0],["2019-04-12",52.6085,53.9014,51.7611,52.7745,6300.0],["2019-04-15",52.46,54.0762,52.46,52.7483,2200.0],["2019-04-16",52.8968,54.0761,52.8968,53.2375,3100.0],["2019-04-17",54.1198,54.5916,53.22,53.7267,4400.0],["2019-04-18",54.0762,54.0762,54.0762,54.0762,1200.0],["2019-04-22",53.7267,54.0762,52.9405,52.9405,2400.0],["2019-04-23",52.0581,54.6003,52.0581,53.0278,8800.0],["2019-04-24",51.9533,54.6003,51.7524,53.8141,3200.0],["2019-04-25",54.6003,55.0371,54.6003,55.0371,1400.0],["2019-04-26",54.6003,54.775,54.6003,54.775,1800.0],["2019-04-29",53.3773,54.8187,52.46,54.8187,12400.0],["2019-04-30",54.775,55.902,53.8665,55.6486,24800.0],["2019-05-01",55.9107,62.8996,55.5788,60.139,26200.0],["2019-05-02",61.2659,62.8821,58.3219,58.5315,11000.0],["2019-05-03",59.4051,59.9293,56.3737,59.9293,5300.0],["2019-05-06",60.1564,60.2613,57.6579,60.104,12100.0],["2019-05-07",58.7762,59.8332,56.7057,58.5315,18100.0],["2019-05-08",58.2695,59.0557,56.7931,58.0773,11700.0],["2019-05-09",57.9986,58.0947,55.2992,56.828,10000.0],["2019-05-10",57.6492,57.6492,56.3912,57.5706,8500.0],["2019-05-13",58.2782,58.4879,56.7843,57.8763,9900.0],["2019-05-14",57.3522,58.6189,57.3085,58.4791,6600.0],["2019-05-15",57.754,58.9247,57.6579,58.3568,20100.0],["2019-05-16",58.9246,58.9246,58.0161,58.5141,3200.0],["2019-05-17",57.7802,59.6497,57.2561,59.309,4900.0],["2019-05-20",59.6498,59.6498,58.2695,59.1867,4100.0],["2019-05-21",59.1431,59.7546,59.1343,59.7546,5900.0],["2019-05-22",59.8419,61.5892,57.8763,61.5892,7500.0],["2019-05-23",60.3399,60.7156,59.4051,59.51,8200.0],["2019-05-24",59.4051,60.7155,59.3877,60.2787,4400.0],["2019-05-28",60.3836,62.0259,58.3393,62.0259,7600.0],["2019-05-29",62.026,62.026,60.3399,61.5892,19900.0],["2019-05-30",60.5496,64.6468,60.139,62.3667,18800.0],["2019-05-31",62.1221,62.1221,56.2252,57.658,14700.0],["2019-06-03",58.1035,60.0079,56.8455,60.0079,8100.0],["2019-06-04",60.1564,60.9776,57.6142,59.9992,7300.0],["2019-06-05",59.0557,59.9293,58.1384,58.8023,6100.0],["2019-06-06",58.9683,60.0604,57.5793,60.0604,8500.0],["2019-06-07",60.567,60.567,57.5618,60.1914,9600.0],["2019-06-10",60.1128,64.6206,58.9771,62.0347,44100.0],["2019-06-11",62.0259,65.267,62.0259,62.8996,38400.0],["2019-06-12",63.3364,67.1803,55.9107,66.394,41700.0],["2019-06-13",66.394,66.4813,63.4237,64.2973,23300.0],["2019-06-14",65.302,65.302,62.0784,64.044,31400.0],["2019-06-17",64.0265,64.6468,62.4453,64.3847,34200.0],["2019-06-18",64.3061,64.6468,63.0219,64.0527,27200.0],["2019-06-19",64.0789,64.0789,61.1611,62.3754,41000.0],["2019-06-20",62.3754,63.4761,60.7942,61.4232,45300.0],["2019-06-21",61.5896,62.8337,60.1879,61.5108,34900.0],["2019-06-24",62.457,63.0527,59.8374,60.1703,36500.0],["2019-06-25",60.1616,62.9739,58.3919,60.258,42500.0],["2019-06-26",61.2567,61.2567,58.6985,60.2229,19100.0],["2019-06-27",60.1441,60.6522,58.6985,58.8299,40400.0],["2019-06-28",59.7235,61.7649,58.6985,60.4157,803400.0],["2019-07-01",60.8274,63.8938,60.661,62.308,74800.0],["2019-07-02",61.3531,62.6847,60.9063,62.2029,36300.0],["2019-07-03",61.5195,62.6409,60.6697,61.3794,48500.0],["2019-07-05",61.318,61.6772,60.0389,61.134,13100.0],["2019-07-08",60.8712,61.2655,59.7936,60.3193,25600.0],["2019-07-09",59.6622,60.1791,58.313,59.925,10700.0],["2019-07-10",59.7761,60.0302,57.9013,58.8299,10900.0],["2019-07-11",59.0051,59.0051,57.1303,57.8837,13100.0],["2019-07-12",57.8837,58.0151,57.0339,57.8487,6100.0],["2019-07-15",58.681,58.681,56.4469,56.4469,7400.0],["2019-07-16",56.1578,56.1578,54.3355,54.9138,12800.0],["2019-07-17",55.2905,56.8587,54.3268,56.701,15800.0],["2019-07-18",58.2605,58.2605,56.7273,56.7536,5700.0],["2019-07-19",55.2379,55.8775,50.6822,50.8224,39100.0],["2019-07-22",51.1028,51.3393,49.9463,50.5245,11700.0],["2019-07-23",49.9638,52.0051,49.9375,51.2517,12700.0],["2019-07-24",50.9451,51.681,50.3843,51.2342,10200.0],["2019-07-25",50.9451,51.6196,48.4219,48.6059,14000.0],["2019-07-26",48.5358,50.6209,48.5358,50.0602,11300.0],["2019-07-29",48.9826,50.5245,48.895,49.7185,9100.0],["2019-07-30",49.2016,50.8224,49.1666,49.4119,15600.0],["2019-07-31",49.3856,51.5671,49.3856,50.726,10400.0],["2019-08-01",50.5158,50.5158,47.6597,47.8787,42300.0],["2019-08-02",47.8524,49.3243,47.8524,49.0089,15500.0],["2019-08-05",48.2729,49.298,47.8524,48.2291,22400.0],["2019-08-06",48.3869,49.2542,48.3255,48.9037,14100.0],["2019-08-07",48.2905,48.9125,48.2905,48.5183,2900.0],["2019-08-08",48.711,49.298,48.5095,48.6234,16400.0],["2019-08-09",48.5183,49.0264,48.5183,48.8074,9300.0],["2019-08-12",48.7461,49.3243,48.308,49.0089,8300.0],["2019-08-13",49.1228,49.517,49.1228,49.2191,5000.0],["2019-08-14",48.6322,48.8424,48.2292,48.4569,14100.0],["2019-08-15",48.5708,48.9125,48.3168,48.3168,5100.0],["2019-08-16",48.5095,48.93,48.3606,48.7548,10200.0],["2019-08-19",48.7548,48.7548,48.4482,48.6234,9200.0],["2019-08-20",48.4832,49.0614,47.2479,48.0014,19000.0],["2019-08-21",48.1678,49.9375,48.1678,48.9738,15300.0],["2019-08-22",49.2805,49.9288,48.5007,48.7022,7600.0],["2019-08-23",48.6409,49.1753,47.7561,48.1153,14000.0],["2019-08-26",48.676,50.0251,48.0189,49.0527,4700.0],["2019-08-27",48.7548,49.2804,48.1941,48.3605,9200.0],["2019-08-28",48.343,48.9651,48.2116,48.5095,7300.0],["2019-08-29",48.9826,49.6134,48.1766,48.3868,10300.0],["2019-08-30",48.5445,48.6146,47.6334,47.686,9500.0],["2019-09-03",47.686,49.1578,47.686,48.0101,15600.0],["2019-09-04",48.4306,48.6497,48.1678,48.3956,16800.0],["2019-09-05",48.3343,48.8161,48.1941,48.7986,22300.0],["2019-09-06",48.6584,49.1053,48.4569,48.711,9700.0],["2019-09-09",48.7898,54.0727,48.711,54.0026,39600.0],["2019-09-10",52.9338,54.5721,50.8136,54.0289,33300.0],["2019-09-11",53.7924,55.9563,52.6534,55.7198,26100.0],["2019-09-12",55.6497,58.2517,55.4219,57.8224,36500.0],["2019-09-13",57.9626,58.7774,57.875,58.3481,31500.0],["2019-09-16",58.1378,59.1366,56.6572,58.8737,37200.0],["2019-09-17",58.7949,59.8725,58.1553,59.5045,28400.0],["2019-09-18",59.5746,60.8625,58.5408,59.5834,47300.0],["2019-09-19",59.706,60.7661,59.706,60.3281,33500.0],["2019-09-20",60.2404,60.8537,53.6785,59.8988,216400.0],["2019-09-23",58.5456,59.8988,55.3209,59.0025,24300.0],["2019-09-24",59.0552,59.3452,57.5967,58.5456,35000.0],["2019-09-25",58.2908,58.9762,57.7197,58.7653,24100.0],["2019-09-26",58.5368,58.5368,56.4895,56.7883,25100.0],["2019-09-27",56.7883,57.3946,55.4879,55.9535,14400.0],["2019-09-30",55.7163,58.7829,55.3297,58.1502,23400.0],["2019-10-01",58.3523,58.7565,56.5335,56.841,18200.0],["2019-10-02",56.6653,57.0782,56.0941,56.9377,14900.0],["2019-10-03",56.7356,57.1749,55.8569,56.5686,9400.0],["2019-10-04",56.2611,56.9201,55.6812,56.4895,11000.0],["2019-10-07",56.3226,60.5402,56.3226,58.8531,42400.0],["2019-10-08",58.6423,58.8444,57.1925,57.869,7800.0],["2019-10-09",58.7829,58.7829,58.0624,58.7301,22500.0],["2019-10-10",58.7301,59.6967,58.2117,58.8619,49800.0],["2019-10-11",59.2222,59.2222,57.6142,57.9745,16500.0],["2019-10-14",57.9921,58.4138,57.3331,57.8515,6700.0],["2019-10-15",56.2347,58.7829,56.1469,58.6774,15800.0],["2019-10-16",57.8954,58.7389,55.7163,58.7389,8500.0],["2019-10-17",58.7389,59.8724,58.2996,59.8724,22600.0],["2019-10-18",59.6176,60.1009,59.4594,60.1009,17900.0],["2019-10-21",60.1536,61.2871,58.9147,61.2871,11100.0],["2019-10-22",61.3222,61.3222,60.9356,61.0674,13200.0],["2019-10-23",61.2431,61.2431,60.1887,60.8477,5500.0],["2019-10-24",59.0025,60.9532,58.8707,60.9532,7900.0],["2019-10-25",60.8477,61.0674,59.0113,60.6896,7500.0],["2019-10-28",60.7686,61.4979,60.628,61.085,5300.0],["2019-10-29",60.8477,62.7281,60.4875,61.5507,36500.0],["2019-10-30",61.577,62.6051,61.2783,62.5348,12900.0],["2019-10-31",62.4205,62.4205,61.287,61.5067,10300.0],["2019-11-01",61.7703,61.7967,60.4611,61.5067,14300.0],["2019-11-04",61.6737,61.6737,61.2519,61.2519,5300.0],["2019-11-05",60.5402,62.6314,60.5402,62.6314,16900.0],["2019-11-06",61.5067,62.4996,59.7494,61.2431,13100.0],["2019-11-07",61.5858,61.5858,60.8741,61.1289,20100.0],["2019-11-08",60.2854,61.041,59.3979,59.4155,10300.0],["2019-11-11",59.3716,60.6193,59.3716,60.4963,4300.0],["2019-11-12",60.4523,61.1553,59.1607,59.9866,5900.0],["2019-11-13",59.8021,61.0674,59.31,60.628,12200.0],["2019-11-14",60.7599,61.2783,59.3101,60.6193,14300.0],["2019-11-15",60.795,60.9795,60.4347,60.6193,8400.0],["2019-11-18",60.3732,60.3732,59.0025,59.9954,7400.0],["2019-11-19",60.1712,60.5841,59.9251,60.3996,10700.0],["2019-11-20",60.4523,60.5841,60.136,60.136,14200.0],["2019-11-21",60.2766,60.6105,59.846,60.2151,4100.0],["2019-11-22",60.1448,60.8653,59.8636,60.382,10000.0],["2019-11-25",60.549,61.5067,60.4787,61.4189,31800.0],["2019-11-26",61.3486,61.5067,60.1887,60.9883,43200.0],["2019-11-27",60.9971,60.9971,59.9427,60.4348,11200.0],["2019-11-29",60.3293,61.0674,59.6703,59.6703,6400.0],["2019-12-02",60.1184,60.5578,57.7812,57.79,14100.0],["2019-12-03",57.5791,59.6352,57.5791,59.2222,8900.0],["2019-12-04",59.4594,59.4946,58.2557,58.5632,7400.0],["2019-12-05",58.5632,59.0377,57.1749,57.7285,25800.0],["2019-12-06",57.131,60.2678,57.131,60.0042,19600.0],["2019-12-09",59.8373,60.1009,58.572,59.3276,11500.0],["2019-12-10",59.4067,60.1887,58.4929,59.4506,11400.0],["2019-12-11",59.2837,59.6527,58.4578,59.6527,7100.0],["2019-12-12",59.4155,59.7494,58.0536,59.3628,9800.0],["2019-12-13",59.3804,60.6281,58.7389,59.5737,18800.0],["2019-12-16",59.9427,60.6281,59.9251,60.2678,13500.0],["2019-12-17",60.1184,60.9707,59.9251,60.4084,16700.0],["2019-12-18",59.9866,61.0674,59.9251,60.8477,15400.0],["2019-12-19",60.6808,61.2783,60.6808,60.9444,10000.0],["2019-12-20",61.2616,61.4202,60.5214,61.4202,54500.0],["2019-12-23",61.1999,61.6846,60.7946,60.9179,17800.0],["2019-12-24",60.8651,61.244,60.8651,61.244,3700.0],["2019-12-26",61.0854,61.6846,61.0325,61.4114,8100.0],["2019-12-27",60.5302,61.5877,60.5302,61.0678,8300.0],["2019-12-30",61.244,61.5084,61.244,61.4643,6400.0],["2019-12-31",61.4731,61.6934,61.2264,61.6934,12300.0],["2020-01-02",61.6758,61.6758,60.4333,61.5348,7900.0],["2020-01-03",60.8739,61.0325,59.931,59.931,11500.0],["2020-01-06",59.7988,60.8034,58.5034,60.3716,11000.0],["2020-01-07",60.3804,60.9179,59.5344,59.8517,3400.0],["2020-01-08",60.2394,60.2394,59.6402,59.8693,3100.0],["2020-01-09",59.4111,60.2042,58.9,60.1337,13700.0],["2020-01-10",60.1513,60.2747,59.7107,60.1337,5600.0],["2020-01-13",60.1601,60.3628,59.1731,60.3628,5500.0],["2020-01-14",60.4245,60.7593,58.2831,58.2831,19500.0],["2020-01-15",58.4065,60.2482,58.0628,58.6004,6900.0],["2020-01-16",58.9088,59.5344,58.054,58.8647,9200.0],["2020-01-17",59.1027,59.1379,57.9835,58.7766,4700.0],["2020-01-21",58.759,58.9264,57.4196,57.4196,9200.0],["2020-01-22",57.7632,59.041,57.7632,59.0322,4300.0],["2020-01-23",58.8647,59.041,57.9659,58.4682,8000.0],["2020-01-24",58.3712,58.6004,58.01,58.2214,5600.0],["2020-01-27",57.3667,58.1598,56.3004,56.4062,9600.0],["2020-01-28",56.882,56.882,56.274,56.274,3200.0],["2020-01-29",56.3797,57.3226,55.7805,56.9789,11100.0],["2020-01-30",56.838,57.2786,56.0184,56.318,8500.0],["2020-01-31",56.2299,56.2299,54.8993,55.287,17800.0],["2020-02-03",55.2958,55.5514,55.2958,55.3046,8500.0],["2020-02-04",55.9567,56.2211,55.9567,56.0977,8300.0],["2020-02-05",56.415,56.8379,56.3973,56.741,7900.0],["2020-02-06",56.8115,57.2785,54.7495,56.8556,9400.0],["2020-02-07",56.9437,56.9437,55.525,55.525,9100.0],["2020-02-10",55.8246,56.6088,55.8246,56.177,7000.0],["2020-02-11",56.0184,56.5207,55.6659,56.177,4800.0],["2020-02-12",56.459,56.459,55.6924,56.1242,3800.0],["2020-02-13",55.8422,56.3885,55.5161,56.177,7900.0],["2020-02-14",56.133,56.2299,54.864,55.8069,2600.0],["2020-02-18",56.177,56.177,55.7805,55.9215,2600.0],["2020-02-19",55.9479,55.9479,54.6437,55.5161,4000.0],["2020-02-20",55.5161,55.9567,54.6437,55.3399,3700.0],["2020-02-21",55.4985,56.6265,55.1636,55.6571,5300.0],["2020-02-24",54.8552,56.1242,54.8552,55.6836,22000.0],["2020-02-25",55.2518,55.7893,54.9962,55.6395,10900.0],["2020-02-26",55.1725,55.7629,55.1725,55.4985,1900.0],["2020-02-27",54.82,55.5161,54.0533,54.0886,15300.0],["2020-02-28",53.0928,53.4805,51.9032,52.1675,25100.0],["2020-03-02",52.4231,55.9567,52.4231,55.9567,23200.0],["2020-03-03",56.0889,56.0889,53.0487,53.7801,11800.0],["2020-03-04",54.6349,55.5073,54.4058,55.5073,8000.0],["2020-03-05",55.243,55.5073,52.943,54.4146,19300.0],["2020-03-06",53.0928,53.4894,51.912,52.2997,24600.0],["2020-03-09",50.2994,52.7844,48.4929,51.1013,6300.0],["2020-03-10",51.9737,52.4672,50.1408,50.4051,14100.0],["2020-03-11",49.894,49.9028,45.5144,47.0565,8100.0],["2020-03-12",45.77,47.5324,43.5758,46.5278,14500.0],["2020-03-13",46.2018,50.4051,46.2018,49.3477,13600.0],["2020-03-16",48.2726,48.2726,38.6851,39.9804,21600.0],["2020-03-17",39.39,44.9416,38.4471,44.9416,23100.0],["2020-03-18",43.4083,43.8754,39.487,42.5359,28600.0],["2020-03-19",43.1087,47.6029,43.1087,46.9155,29000.0],["2020-03-20",46.1637,48.1627,42.2452,44.6246,31000.0],["2020-03-23",44.943,46.5529,42.1568,43.342,17500.0],["2020-03-24",45.5091,48.605,45.4118,47.8178,17900.0],["2020-03-25",47.977,49.3038,46.0045,47.8797,15100.0],["2020-03-26",48.207,51.9574,46.889,51.9574,15600.0],["2020-03-27",50.3741,51.524,45.1288,45.5534,5300.0],["2020-03-30",46.376,48.6492,46.0841,48.6492,6300.0],["2020-03-31",48.4192,49.5338,44.7838,49.5338,9900.0],["2020-04-01",47.0128,47.0128,44.9519,44.9519,10700.0],["2020-04-02",46.6236,50.3564,46.6236,48.6404,23500.0],["2020-04-03",47.8089,48.9146,46.2787,48.145,16600.0],["2020-04-06",50.436,53.0277,50.4183,53.0277,16200.0],["2020-04-07",53.0277,53.0277,49.6045,52.4085,9300.0],["2020-04-08",52.5765,52.9834,51.5682,52.9834,13900.0],["2020-04-09",53.0276,53.7883,50.9136,52.9127,15100.0],["2020-04-13",52.2758,52.2758,50.0645,50.1175,5800.0],["2020-04-14",51.4355,52.0458,47.4286,49.976,5300.0],["2020-04-15",48.4369,52.0989,46.5352,46.5352,8400.0],["2020-04-16",47.9151,47.9151,42.0152,46.0045,15300.0],["2020-04-17",46.9686,50.2148,46.9686,49.0915,13100.0],["2020-04-20",47.3578,50.5952,45.5711,45.9868,6700.0],["2020-04-21",43.9524,45.4207,43.9524,44.9784,3500.0],["2020-04-22",44.0497,47.9416,44.0497,47.9416,5500.0],["2020-04-23",47.1367,47.6585,44.8988,45.633,7600.0],["2020-04-24",45.5976,48.207,45.1111,45.1111,3900.0],["2020-04-27",47.7647,47.7647,46.1814,47.6586,8000.0],["2020-04-28",48.1981,48.7023,47.517,47.517,6800.0],["2020-04-29",49.2065,50.6394,49.2065,49.2242,13600.0],["2020-04-30",48.0831,48.0831,44.9784,45.3057,6900.0],["2020-05-01",44.2708,47.9504,44.2708,46.8713,8500.0],["2020-05-04",46.6767,48.5608,46.1725,46.6148,7300.0],["2020-05-05",45.7922,45.8983,44.5981,45.1111,7000.0],["2020-05-06",45.4738,48.8084,44.6865,45.2438,3300.0],["2020-05-07",45.6772,45.686,44.2266,44.2266,13500.0],["2020-05-08",45.4207,45.7568,44.8634,44.8634,5400.0],["2020-05-11",44.2531,44.6688,44.2266,44.4831,13700.0],["2020-05-12",44.2266,45.1553,43.1209,43.1209,17600.0],["2020-05-13",42.5371,44.545,42.5371,43.5632,15300.0],["2020-05-14",42.829,44.0939,42.714,44.0939,8700.0],["2020-05-15",44.2708,45.1996,44.2708,45.1465,7400.0],["2020-05-18",49.5338,50.8871,48.835,50.8871,23100.0],["2020-05-19",49.6311,50.8075,47.402,49.2507,9600.0],["2020-05-20",49.5338,51.2674,46.4291,51.2674,11300.0],["2020-05-21",50.4448,51.7451,50.4448,50.5598,8500.0],["2020-05-22",51.692,51.922,50.6836,51.3028,7300.0],["2020-05-26",52.948,54.7879,52.8861,54.4871,18300.0],["2020-05-27",55.1948,56.1589,54.5314,55.8139,14700.0],["2020-05-28",56.1412,56.1412,54.2218,54.2218,11700.0],["2020-05-29",53.921,56.3712,50.2502,55.1505,62400.0],["2020-06-01",55.0621,55.1594,51.8335,52.0193,16700.0],["2020-06-02",52.9746,52.9746,51.4443,51.4443,7000.0],["2020-06-03",52.6561,56.4154,49.7107,56.3093,11000.0],["2020-06-04",56.5039,56.5039,53.7264,55.1328,14400.0],["2020-06-05",56.5658,57.4945,52.6561,57.4945,25000.0],["2020-06-08",57.4945,57.4945,54.3544,54.3544,17000.0],["2020-06-09",55.3274,57.0523,54.9205,56.0351,8100.0],["2020-06-10",57.185,57.185,55.1948,55.1948,5200.0],["2020-06-11",53.125,55.0178,49.1799,49.1799,9200.0],["2020-06-12",51.0905,53.6734,51.0905,53.2222,15300.0],["2020-06-15",52.09,55.7255,52.09,55.7166,24200.0],["2020-06-16",56.5658,58.3791,55.7432,57.4945,22300.0],["2020-06-17",57.0523,58.1756,55.8139,57.2734,30800.0],["2020-06-18",56.1677,58.2022,55.7697,58.0341,28600.0],["2020-06-19",57.9987,58.7329,53.9652,56.4773,59100.0],["2020-06-22",55.9893,57.6131,55.377,57.48,25600.0],["2020-06-23",57.1251,57.1251,54.3212,56.9032,38000.0],["2020-06-24",55.4569,56.779,52.795,55.6344,42200.0],["2020-06-25",55.1907,57.1073,54.6229,55.9006,25600.0],["2020-06-26",55.9006,56.7435,52.8748,53.2386,93400.0],["2020-06-29",54.2679,56.6104,53.354,56.5128,17400.0],["2020-06-30",56.3265,57.1162,55.8651,56.8766,22300.0],["2020-07-01",55.0133,56.779,55.0133,55.3327,11000.0],["2020-07-02",56.3442,56.3442,55.0133,55.3682,3900.0],["2020-07-06",56.3442,56.6992,55.4569,55.9272,18900.0],["2020-07-07",55.4569,56.2821,55.4569,55.6876,11800.0],["2020-07-08",55.6876,56.3442,54.5962,56.3442,31300.0],["2020-07-09",55.9538,56.3442,53.2386,54.4276,16000.0],["2020-07-10",53.7799,55.1996,53.354,55.1996,11700.0],["2020-07-13",55.173,55.9006,54.33,54.33,12100.0],["2020-07-14",54.3123,55.9006,54.3123,55.6344,7900.0],["2020-07-15",55.8917,56.7968,54.2147,54.9778,25400.0],["2020-07-16",54.8269,55.8562,53.7976,54.4809,4400.0],["2020-07-17",53.6379,56.7346,53.6379,56.4152,6700.0],["2020-07-20",55.9094,55.9094,55.0133,55.0133,3800.0],["2020-07-21",55.6787,56.4418,53.8952,56.3442,4700.0],["2020-07-22",55.3682,56.5306,54.5696,55.1996,6000.0],["2020-07-23",55.2972,56.4241,55.2972,56.4241,9500.0],["2020-07-24",54.9955,56.433,54.9955,55.9094,3500.0],["2020-07-27",55.7675,56.3442,54.8447,56.149,3000.0],["2020-07-28",55.519,56.2377,55.519,56.2289,4800.0],["2020-07-29",56.1756,56.6015,55.9006,56.0603,6200.0],["2020-07-30",55.6876,56.6104,55.6876,56.6104,4900.0],["2020-07-31",56.1313,56.1579,55.1996,55.1996,5300.0],["2020-08-03",55.3859,56.5927,53.9929,56.5927,7400.0],["2020-08-04",56.22,56.291,55.7497,56.2555,2100.0],["2020-08-05",56.4152,56.433,55.173,56.433,5200.0],["2020-08-06",55.7586,56.4773,55.6078,56.2466,9200.0],["2020-08-07",56.4773,56.7435,55.8119,56.7435,7000.0],["2020-08-10",55.4658,57.1339,55.0487,55.8917,18400.0],["2020-08-11",56.1224,56.5217,55.2883,55.5545,5100.0],["2020-08-12",56.1845,56.6992,55.5457,55.9893,6200.0],["2020-08-13",55.9804,55.9804,55.6788,55.732,2000.0],["2020-08-14",55.2085,56.6903,55.2085,56.6903,3500.0],["2020-08-17",56.1224,57.6752,55.9006,56.1668,13400.0],["2020-08-18",56.0603,57.6131,56.0603,56.8056,5600.0],["2020-08-19",56.7967,56.9387,55.9006,56.078,11200.0],["2020-08-20",55.3682,56.5394,55.2351,55.3416,16600.0],["2020-08-21",55.4924,56.7701,54.5785,56.4241,34900.0],["2020-08-24",56.9565,57.7639,56.3176,56.3176,12400.0],["2020-08-25",56.7524,57.4267,55.4658,55.4658,3700.0],["2020-08-26",55.9716,56.0159,55.2706,55.3682,3800.0],["2020-08-27",55.8828,57.3203,55.8828,56.3087,12300.0],["2020-08-28",55.5456,56.9476,55.4747,56.2644,5400.0],["2020-08-31",56.4241,56.4241,55.1552,55.3682,11600.0],["2020-09-01",54.9068,56.3531,54.9068,55.6344,5500.0],["2020-09-02",55.6521,57.6308,55.6521,57.0541,9200.0],["2020-09-03",57.0984,57.4534,55.7231,57.1339,18100.0],["2020-09-04",57.755,57.755,56.1313,57.0008,3800.0],["2020-09-08",56.5483,57.4445,56.1845,57.4445,6000.0],["2020-09-09",57.622,57.622,56.1668,56.1668,4700.0],["2020-09-10",56.1047,57.6131,55.9095,57.0541,4700.0],["2020-09-11",56.1224,56.3087,55.0133,55.1109,8700.0],["2020-09-14",55.6876,56.362,54.9245,55.7054,4800.0],["2020-09-15",55.803,55.803,54.7027,54.8358,6100.0],["2020-09-16",55.1109,55.3238,54.7914,54.9955,13500.0],["2020-09-17",54.2857,55.2528,54.2857,55.2528,2900.0],["2020-09-18",55.8562,55.8917,53.7,55.59,40700.0],["2020-09-21",54.4986,54.4986,51.9609,53.4693,13200.0],["2020-09-22",52.6414,52.6414,51.1635,51.2793,3200.0],["2020-09-23",51.3149,52.3387,50.3,51.484,10500.0],["2020-09-24",52.2586,52.2586,50.4958,50.6561,3700.0],["2020-09-25",50.9588,50.9588,49.7658,50.7362,7000.0],["2020-09-28",51.1458,52.0716,50.1487,50.941,7700.0],["2020-09-29",50.9588,52.0716,50.6294,52.0716,2900.0],["2020-09-30",51.6265,52.6859,51.6265,52.2586,3400.0],["2020-10-01",52.8818,53.4159,52.1695,52.1695,4500.0],["2020-10-02",51.6443,53.0598,51.6443,52.4544,3300.0],["2020-10-05",52.0538,53.8344,52.0538,53.2379,9900.0],["2020-10-06",53.594,54.6712,51.8313,51.8313,8000.0],["2020-10-07",53.0242,54.6979,51.9737,53.4248,11200.0],["2020-10-08",54.0836,54.5199,50.9588,53.0064,13900.0],["2020-10-09",53.3091,54.2172,53.3091,54.0213,3800.0],["2020-10-12",55.054,55.0896,53.1934,55.0184,13400.0],["2020-10-13",56.0422,56.0422,54.3062,55.606,7100.0],["2020-10-14",55.143,55.5793,53.4337,54.9294,2100.0],["2020-10-15",54.0035,56.3983,54.0035,56.3983,6800.0],["2020-10-16",55.5526,57.1906,55.5526,57.066,4700.0],["2020-10-19",53.9501,55.6416,53.9501,54.5822,3900.0],["2020-10-20",55.2054,56.2292,55.143,56.0689,11200.0],["2020-10-21",56.8434,57.6091,56.8434,56.8969,7600.0],["2020-10-22",57.3331,57.8673,56.888,57.431,12500.0],["2020-10-23",57.2263,57.8672,56.5586,57.5913,9600.0],["2020-10-26",56.6031,57.7337,56.5051,57.7337,7200.0],["2020-10-27",57.3598,57.3598,56.8791,57.1283,4700.0],["2020-10-28",56.9681,57.3331,56.7811,57.3331,8800.0],["2020-10-29",56.9948,57.6269,56.9147,57.6269,8100.0],["2020-10-30",57.1372,57.3598,56.79,56.9859,6200.0],["2020-11-02",56.9147,57.1016,55.9977,57.1016,5500.0],["2020-11-03",57.3331,57.7515,57.0927,57.4221,12700.0],["2020-11-04",57.0838,57.1016,55.8196,57.0838,7200.0],["2020-11-05",56.8523,56.9859,55.6416,56.9859,4300.0],["2020-11-06",56.6031,56.7366,56.3182,56.3182,2800.0],["2020-11-09",56.514,59.5944,56.514,57.2085,26400.0],["2020-11-10",57.8673,58.3035,57.6358,58.0898,26400.0],["2020-11-11",57.8672,59.4163,57.8672,59.4163,10000.0],["2020-11-12",58.161,58.1966,57.3331,58.1343,5000.0],["2020-11-13",58.1788,59.1136,57.8673,59.1047,8000.0],["2020-11-16",59.3095,59.6478,58.0987,59.5231,19100.0],["2020-11-17",58.1432,60.0929,58.1432,59.6656,13000.0],["2020-11-18",53.9946,59.8703,53.9946,59.4252,7000.0],["2020-11-19",59.0424,59.541,58.7575,59.541,9100.0],["2020-11-20",58.7842,58.8465,57.5022,57.9652,18500.0],["2020-11-23",58.3124,59.3451,56.8345,58.9267,10100.0],["2020-11-24",59.354,60.9832,59.2917,60.8941,35300.0],["2020-11-25",60.538,60.7606,59.8258,60.7606,18800.0],["2020-11-27",60.4223,60.9832,59.995,60.9743,9000.0],["2020-11-30",60.8407,61.5707,60.0929,61.5707,26300.0],["2020-12-01",61.8735,61.9981,60.6538,61.6954,11400.0],["2020-12-02",61.6954,62.185,61.1879,61.277,14900.0],["2020-12-03",61.2681,61.9981,60.725,61.5797,8800.0],["2020-12-04",61.4372,61.8735,60.7784,61.6598,9500.0],["2020-12-07",61.0277,62.2206,60.538,61.8734,10600.0],["2020-12-08",61.9625,63.0575,61.9625,63.0575,17100.0],["2020-12-09",63.565,63.7519,61.9358,61.9625,13600.0],["2020-12-10",61.4906,62.5857,61.2325,62.5857,6600.0],["2020-12-11",61.8823,62.0693,61.0722,61.2948,10500.0],["2020-12-14",61.6063,62.3631,60.7517,61.7221,9300.0],["2020-12-15",60.9921,62.6925,59.6567,62.6836,10300.0],["2020-12-16",62.4076,62.8794,61.1612,61.6153,17800.0],["2020-12-17",61.7844,62.1227,60.6182,61.8556,15000.0],["2020-12-18",62.2385,62.2385,60.6004,61.7666,43200.0],["2020-12-21",60.9832,61.2325,59.1047,61.1167,14100.0],["2020-12-22",60.6166,61.0542,60.0005,60.9203,12300.0],["2020-12-23",60.8131,61.724,60.6613,61.3935,7300.0],["2020-12-24",61.5721,61.5721,60.6792,60.8131,2400.0],["2020-12-28",60.7774,61.6704,59.1432,59.1432,10800.0],["2020-12-29",59.5272,59.5897,58.5092,59.0182,17300.0],["2020-12-30",58.9378,60.5988,58.0984,59.2771,13300.0],["2020-12-31",58.7146,59.036,57.8573,57.8841,7700.0],["2021-01-04",58.5092,58.9289,57.5983,58.3127,10500.0],["2021-01-05",58.1698,58.6253,57.1607,58.1341,26800.0],["2021-01-06",58.6699,61.3935,58.1341,60.5184,49400.0],["2021-01-07",61.1257,62.4205,60.2862,61.7865,28000.0],["2021-01-08",61.1614,61.3935,60.7684,61.3846,23000.0],["2021-01-11",60.697,61.8579,60.697,61.8311,18800.0],["2021-01-12",61.3132,62.4473,61.1703,62.2866,18100.0],["2021-01-13",62.6795,62.6795,61.1882,61.7954,11200.0],["2021-01-14",61.2775,61.6168,60.7952,60.822,8700.0],["2021-01-15",60.2684,61.3936,60.2684,60.6166,8000.0],["2021-01-19",61.1703,62.2062,60.438,60.6524,8000.0],["2021-01-20",60.7238,61.6168,60.7238,61.5543,10900.0],["2021-01-21",61.7061,62.4741,61.1881,62.4026,8200.0],["2021-01-22",61.7239,62.5098,61.7061,62.5098,26000.0],["2021-01-25",62.5098,62.5098,60.822,61.84,7800.0],["2021-01-26",62.5098,62.5098,60.7417,61.465,12500.0],["2021-01-27",60.9738,61.9651,60.5452,61.081,25400.0],["2021-01-28",61.7865,61.8401,60.5452,60.9917,13400.0],["2021-01-29",60.9649,61.1971,58.9557,58.9557,10700.0],["2021-02-01",59.2057,60.447,59.1789,59.7147,6200.0],["2021-02-02",60.0987,61.1703,60.0183,60.9649,5500.0],["2021-02-03",60.5184,61.1524,60.5184,60.6256,8500.0],["2021-02-04",60.7149,62.0544,60.7149,62.0544,6700.0],["2021-02-05",62.0633,62.0633,60.7417,61.4203,11000.0],["2021-02-08",61.849,62.4116,61.3578,62.4116,10700.0],["2021-02-09",60.7327,62.3937,60.7327,62.3937,3400.0],["2021-02-10",61.8847,62.5098,60.7953,61.5275,14800.0],["2021-02-11",61.8668,62.3312,61.1792,62.3044,5100.0],["2021-02-12",62.1437,62.5098,61.4739,62.492,14300.0],["2021-02-16",62.5098,62.5098,61.6704,62.2955,23100.0],["2021-02-17",62.0633,63.4028,61.724,62.5991,10700.0],["2021-02-18",62.5812,62.5991,61.8043,61.9829,11800.0],["2021-02-19",62.0544,62.0722,60.831,61.7061,10600.0],["2021-02-22",61.4829,62.5366,61.3132,62.2866,10700.0],["2021-02-23",62.0901,64.9209,62.0901,64.8137,12400.0],["2021-02-24",64.519,66.5818,62.4205,65.412,77600.0],["2021-02-25",65.0548,65.412,63.0188,64.0636,9900.0],["2021-02-26",63.8582,64.3851,61.6972,62.4205,11000.0],["2021-03-01",63.1885,64.0815,62.7955,63.4832,10700.0],["2021-03-02",63.6618,63.6618,62.4473,62.5991,4200.0],["2021-03-03",63.126,65.8585,63.126,64.8316,17500.0],["2021-03-04",63.4117,66.0818,63.3046,63.8761,10700.0],["2021-03-05",64.5191,66.0729,64.5191,66.0729,11700.0],["2021-03-08",66.0818,68.7161,63.4117,66.9658,22900.0],["2021-03-09",66.9748,68.6983,66.9748,68.6358,17800.0],["2021-03-10",68.1803,68.5107,66.7783,67.9482,22000.0],["2021-03-11",68.1893,68.1893,67.8321,68.1714,10100.0],["2021-03-12",68.0821,68.7608,67.8767,68.7608,12000.0],["2021-03-15",68.3679,68.7608,67.6177,68.3143,10100.0],["2021-03-16",67.6802,67.7785,66.2782,66.7158,6100.0],["2021-03-17",65.0727,66.055,62.5098,65.1888,13400.0],["2021-03-18",65.1799,65.1888,62.8938,63.8493,5900.0],["2021-03-19",63.9029,68.7608,63.9029,68.7608,60500.0],["2021-03-22",67.9303,67.9303,64.5637,65.1977,16700.0],["2021-03-23",65.2067,66.0485,63.2275,63.3349,7300.0],["2021-03-24",64.2663,65.2962,62.0632,62.1528,9200.0],["2021-03-25",63.9708,63.9708,62.3677,63.3976,7100.0],["2021-03-26",63.3349,63.7648,62.7707,63.7648,5700.0],["2021-03-29",62.7528,63.8275,62.6811,63.0036,6500.0],["2021-03-30",62.6901,64.0693,62.4841,63.3797,7900.0],["2021-03-31",65.3768,67.4456,65.3768,67.159,22300.0],["2021-04-01",65.5291,65.8425,64.7051,65.4664,9000.0],["2021-04-05",65.6724,66.756,64.3469,65.6276,7400.0],["2021-04-06",64.7231,65.8784,64.7231,65.8425,7100.0],["2021-04-07",65.7978,66.5232,63.6215,63.8544,8700.0],["2021-04-08",64.4365,66.2366,63.9797,65.3589,5200.0],["2021-04-09",65.0186,65.0186,64.0066,64.732,9000.0],["2021-04-12",64.0872,65.4933,63.6573,63.6573,5200.0],["2021-04-13",64.123,64.5708,62.1528,62.2961,6200.0],["2021-04-14",62.4214,63.3707,62.099,62.5558,3500.0],["2021-04-15",62.305,64.0514,62.305,64.0514,3100.0],["2021-04-16",64.7678,64.7678,62.2423,62.6364,6000.0],["2021-04-19",62.7886,62.905,61.9289,62.5558,10600.0],["2021-04-20",62.099,63.3708,62.0274,62.108,19000.0],["2021-04-21",62.8603,63.9439,62.717,63.9439,5800.0],["2021-04-22",63.5857,64.0693,63.2722,63.8812,12900.0],["2021-04-23",63.5857,65.9142,63.3439,63.7827,15100.0],["2021-04-26",64.6335,65.4843,64.4813,64.5619,6500.0],["2021-04-27",63.9887,65.9769,63.9887,64.6783,7800.0],["2021-04-28",64.8395,65.0007,64.1678,64.1678,5200.0],["2021-04-29",63.8991,63.9439,63.8991,63.8991,5400.0],["2021-04-30",63.8991,65.8873,63.8991,64.7678,13900.0],["2021-05-03",65.5201,66.1202,64.8395,65.2783,8700.0],["2021-05-04",65.3052,65.6545,63.9708,63.9708,6700.0],["2021-05-05",63.8633,64.938,63.8275,63.8275,5000.0],["2021-05-06",63.8096,64.8663,63.8096,64.3559,5100.0],["2021-05-07",64.2126,64.6872,63.8096,64.6872,8700.0],["2021-05-10",64.4096,64.6245,63.6125,63.6125,12100.0],["2021-05-11",63.3976,64.4544,63.2275,63.6573,13700.0],["2021-05-12",64.3648,64.3648,62.2244,62.3946,11000.0],["2021-05-13",62.7349,64.123,62.7349,63.6394,14300.0],["2021-05-14",64.3469,64.6425,64.0335,64.4813,13300.0],["2021-05-17",64.3559,65.7261,64.0783,65.538,8300.0],["2021-05-18",65.6903,65.7261,63.6036,63.6036,10200.0],["2021-05-19",63.1379,64.123,62.511,63.3349,11600.0],["2021-05-20",62.9946,64.4544,62.9946,64.3469,12600.0],["2021-05-21",64.8305,65.1082,63.3887,65.1082,8900.0],["2021-05-24",64.9738,65.2246,63.1558,64.6604,20300.0],["2021-05-25",64.4723,64.6514,62.7438,62.7797,15600.0],["2021-05-26",63.7111,64.3021,62.7976,63.4424,8100.0],["2021-05-27",63.6931,64.3469,62.8692,63.2364,11700.0],["2021-05-28",63.6842,64.0335,63.6753,63.7827,3300.0],["2021-06-01",63.7469,64.3738,63.2901,64.2932,10300.0],["2021-06-02",64.0066,64.4813,63.3887,64.2753,6500.0],["2021-06-03",64.2574,64.5887,63.7827,64.5887,5000.0],["2021-06-04",64.6693,65.1977,63.9171,64.0872,5100.0],["2021-06-07",63.8992,64.5171,63.5588,63.9887,9100.0],["2021-06-08",64.5171,64.7051,62.5647,63.0304,13600.0],["2021-06-09",63.6215,63.9797,63.4066,63.9797,6400.0],["2021-06-10",63.9887,64.3827,62.8961,63.3887,6000.0],["2021-06-11",64.732,64.732,63.7827,63.9439,5800.0],["2021-06-14",63.9887,64.8753,63.9529,63.9529,6500.0],["2021-06-15",64.2215,64.929,62.7349,64.4813,7500.0],["2021-06-16",64.6693,65.1261,64.3201,64.7947,10700.0],["2021-06-17",62.7438,65.1171,62.7438,64.5171,10100.0],["2021-06-18",63.6663,63.8991,62.7438,63.4782,22600.0],["2021-06-21",63.5499,63.7379,62.7886,63.1916,10400.0],["2021-06-22",63.3803,63.6947,63.3803,63.3982,7300.0],["2021-06-23",63.6767,64.045,62.9311,64.045,10100.0],["2021-06-24",64.0899,65.3025,63.9911,65.3025,8700.0],["2021-06-25",64.548,65.2306,63.3353,63.3353,231600.0],["2021-06-28",63.7216,64.4222,63.0479,63.2994,7800.0],["2021-06-29",62.9312,63.6138,62.7785,63.0569,6900.0],["2021-06-30",63.0569,63.2186,62.6706,62.6706,7700.0],["2021-07-01",63.1018,63.1018,62.8862,63.03,2900.0],["2021-07-02",63.3174,63.7396,62.1676,62.1676,6700.0],["2021-07-06",61.961,62.5,61.961,62.5,7800.0],["2021-07-07",62.7605,64.018,61.9251,61.9251,12300.0],["2021-07-08",61.7904,62.3832,61.1796,62.3832,7400.0],["2021-07-09",62.4641,63.1647,62.3652,62.3652,4700.0],["2021-07-12",62.7605,63.3803,62.1766,62.5988,4300.0],["2021-07-13",62.0149,63.1377,61.979,62.2844,7500.0],["2021-07-14",63.2994,63.2994,62.3383,62.3383,3700.0],["2021-07-15",62.2036,62.2754,61.8083,62.2754,4400.0],["2021-07-16",62.9491,63.2365,62.6976,62.8772,9500.0],["2021-07-19",62.482,62.7425,62.2035,62.2035,9100.0],["2021-07-20",62.6258,63.9462,61.2784,62.0149,24200.0],["2021-07-21",61.467,63.6587,61.467,63.0659,5900.0],["2021-07-22",63.1467,63.2545,61.7724,62.7874,15400.0],["2021-07-23",62.5808,62.5808,61.6916,62.0778,4600.0],["2021-07-26",62.2215,63.2545,61.6287,61.7993,8100.0],["2021-07-27",61.2784,61.4401,61.1616,61.4401,7200.0],["2021-07-28",62.1048,62.7246,61.5389,61.6467,7300.0],["2021-07-29",61.5748,63.1288,61.5119,62.6886,5800.0],["2021-07-30",62.8323,62.8683,62.8323,62.8683,4900.0],["2021-08-02",62.8413,62.8503,62.5269,62.5269,2400.0],["2021-08-03",62.1676,62.1676,62.1676,62.1676,1300.0],["2021-08-04",61.6377,62.8773,61.6377,62.8323,6200.0],["2021-08-05",62.8323,63.9192,62.8323,63.9192,4900.0],["2021-08-06",64.3953,64.6737,63.7755,64.2246,3200.0],["2021-08-09",63.1108,64.1078,63.1018,63.1018,6200.0],["2021-08-10",63.1018,64.557,63.1018,64.557,4700.0],["2021-08-11",63.2186,64.557,63.2186,64.4043,3400.0],["2021-08-12",64.3145,64.3145,64.3145,64.3145,4000.0],["2021-08-13",63.7036,63.7036,63.1467,63.2186,11700.0],["2021-08-16",63.3264,63.5509,63.1287,63.1287,2800.0],["2021-08-17",63.2096,63.3443,63.1018,63.1018,7000.0],["2021-08-18",63.0569,63.3264,62.6976,62.6976,10800.0],["2021-08-19",62.6976,63.7755,61.1347,62.1676,9400.0],["2021-08-20",61.988,62.8773,61.3862,61.97,40400.0],["2021-08-23",61.8443,63.2096,61.8443,62.3383,5500.0],["2021-08-24",62.2305,63.0479,61.9071,62.2485,10900.0],["2021-08-25",61.979,63.9462,61.979,62.976,15700.0],["2021-08-26",62.5449,64.2336,62.2305,62.9222,7100.0],["2021-08-27",63.4431,64.6737,63.4431,63.7665,11500.0],["2021-08-30",63.7036,64.566,62.6258,63.4611,8000.0],["2021-08-31",63.7755,64.045,63.2365,63.7755,5100.0],["2021-09-01",62.7874,64.0899,62.7874,63.2815,3800.0],["2021-09-02",63.2006,63.2096,63.1467,63.2096,1900.0],["2021-09-03",63.7036,63.7036,62.6257,62.6257,3000.0],["2021-09-07",62.0329,62.8952,62.0329,62.1227,7500.0],["2021-09-08",62.5179,62.9222,61.997,62.2395,9400.0],["2021-09-09",62.4281,62.6976,61.8712,61.979,12000.0],["2021-09-10",61.8263,62.8234,61.1796,61.2604,10600.0],["2021-09-13",61.5478,61.5478,61.1346,61.2874,8300.0],["2021-09-14",61.1347,61.4041,60.6316,60.6316,10000.0],["2021-09-15",60.2454,61.6017,60.2454,60.5777,11700.0],["2021-09-16",60.6316,60.928,59.8591,60.443,8700.0],["2021-09-17",60.5059,62.7964,60.0029,62.7066,59400.0],["2021-09-20",61.8263,61.8263,60.9999,61.0448,9700.0],["2021-09-21",62.2574,62.2574,60.8458,61.7145,3200.0],["2021-09-22",61.081,61.262,61.081,61.1444,4500.0],["2021-09-23",61.3253,63.2075,61.3253,63.2075,5800.0],["2021-09-24",62.4203,62.4203,62.4203,62.4203,1900.0],["2021-09-27",63.8048,65.0445,63.66,63.66,6800.0],["2021-09-28",63.6509,63.8862,63.6509,63.8862,3700.0],["2021-09-29",65.1531,65.1531,64.8816,65.0626,4400.0],["2021-09-30",65.696,65.696,64.0219,64.1305,5300.0],["2021-10-01",63.9405,65.9766,63.9405,65.1712,3700.0],["2021-10-04",65.1983,65.7956,62.9723,63.0356,11100.0],["2021-10-05",63.4881,63.4881,62.7099,63.3433,12900.0],["2021-10-06",63.2166,64.8092,62.8908,64.3387,10100.0],["2021-10-07",64.3387,65.1983,64.3387,65.1983,6900.0],["2021-10-08",62.0764,63.3976,62.0764,63.2528,2200.0],["2021-10-11",64.2029,64.2482,62.746,62.7551,8100.0],["2021-10-12",63.2528,63.2528,62.185,62.6737,4800.0],["2021-10-13",62.2845,62.6646,61.995,62.6646,7700.0],["2021-10-14",63.2437,63.3433,62.3207,63.1985,27200.0],["2021-10-15",63.3433,65.0717,62.9904,63.5876,17900.0],["2021-10-18",64.2482,64.5197,63.6962,63.6962,4300.0],["2021-10-19",63.0266,63.1352,62.8908,63.0628,3200.0],["2021-10-20",62.5651,62.9904,62.4746,62.4836,4000.0],["2021-10-21",62.7822,63.6962,61.8321,61.8321,2700.0],["2021-10-22",62.4474,62.4474,61.1715,61.9859,2700.0],["2021-10-25",61.3163,62.6737,61.3163,62.4293,11300.0],["2021-10-26",61.995,64.5921,61.995,63.3252,6500.0],["2021-10-27",62.4565,64.945,62.4565,63.3614,3900.0],["2021-10-28",63.3433,65.1531,63.108,63.9677,2900.0],["2021-10-29",64.2482,65.506,62.9089,64.2391,6000.0],["2021-11-01",63.6329,66.058,63.6329,65.5965,6900.0],["2021-11-02",64.2753,65.5422,64.0672,64.8545,4900.0],["2021-11-03",64.221,66.8453,64.221,65.2436,10100.0],["2021-11-04",65.6055,65.877,64.402,65.877,3900.0],["2021-11-05",66.058,66.9177,65.4517,66.5014,10600.0],["2021-11-08",65.325,66.9177,65.325,66.9177,3600.0],["2021-11-09",66.8815,66.8815,66.6009,66.6009,3800.0],["2021-11-10",66.8181,66.8181,62.4927,65.1983,16100.0],["2021-11-11",64.764,66.0761,64.764,66.0761,6000.0],["2021-11-12",64.2663,66.9448,64.2663,66.6643,2700.0],["2021-11-15",66.2661,66.2661,65.2617,65.7684,3800.0],["2021-11-16",66.058,66.058,64.583,65.1531,5900.0],["2021-11-17",64.3568,64.764,64.3568,64.5197,4900.0],["2021-11-18",64.8545,66.0127,64.3387,65.2255,8900.0],["2021-11-19",64.7911,66.0127,64.2753,64.6101,5500.0],["2021-11-22",65.4698,66.2933,64.9178,65.0988,7600.0],["2021-11-23",64.7006,66.7367,64.4653,65.9765,12800.0],["2021-11-24",64.3568,65.7775,64.2572,65.6508,7400.0],["2021-11-26",64.6916,65.3793,63.3885,63.6419,7600.0],["2021-11-29",64.4292,64.4292,62.9089,62.9451,9000.0],["2021-11-30",62.2393,63.5876,61.995,63.5514,40300.0],["2021-12-01",64.3296,66.5014,64.0672,64.0672,5600.0],["2021-12-02",62.8999,65.1531,62.8999,65.1531,3400.0],["2021-12-03",65.0988,65.0988,63.4428,63.4428,7200.0],["2021-12-06",64.1396,64.9811,63.6871,64.9811,7400.0],["2021-12-07",65.1531,65.8137,64.3115,65.1893,6800.0],["2021-12-08",64.8364,65.877,64.7278,64.8907,4700.0],["2021-12-09",64.5106,64.5106,63.8138,63.8138,5100.0],["2021-12-10",64.583,64.583,63.7233,63.9586,8800.0],["2021-12-13",63.9586,64.0219,62.8275,62.8456,6300.0],["2021-12-14",62.2484,62.9361,62.2484,62.2755,9400.0],["2021-12-15",62.7189,63.9496,62.4836,62.8999,24600.0],["2021-12-16",63.3433,64.4111,63.3433,63.7867,14000.0],["2021-12-17",64.4563,65.3974,63.1804,64.583,27600.0],["2021-12-20",64.0672,64.0672,62.4655,62.4655,10100.0],["2021-12-21",64.0542,65.552,63.4641,63.4641,8300.0],["2021-12-22",64.5898,65.6156,63.8182,65.6065,4200.0],["2021-12-23",64.853,65.5157,63.8,64.0088,11700.0],["2021-12-27",65.1798,65.2978,64.3991,65.089,4600.0],["2021-12-28",65.2797,65.2888,64.9983,64.9983,4700.0],["2021-12-29",65.1617,66.3418,64.5262,66.251,3300.0],["2021-12-30",65.9696,66.0967,65.2888,66.0967,3400.0],["2021-12-31",65.5793,65.5793,65.5793,65.5793,1900.0],["2022-01-03",65.3614,65.9605,64.8803,65.1163,8000.0],["2022-01-04",65.9968,65.9968,64.9166,65.089,12500.0],["2022-01-05",65.5974,66.242,64.7623,65.6065,13200.0],["2022-01-06",65.7881,66.8865,65.5884,66.8865,7500.0],["2022-01-07",66.5234,66.9319,66.0786,66.3237,9100.0],["2022-01-10",66.0513,66.6596,65.4431,66.6596,8200.0],["2022-01-11",66.8411,66.9864,64.7532,65.8062,5400.0],["2022-01-12",66.133,67.1044,64.6987,65.543,9500.0],["2022-01-13",66.1239,66.4689,65.3886,65.4703,6100.0],["2022-01-14",64.8621,65.8879,64.0996,65.0346,10300.0],["2022-01-18",65.3977,65.3977,64.0451,64.2539,17300.0],["2022-01-19",64.0451,65.434,64.0451,65.1798,14400.0],["2022-01-20",65.3614,65.8516,64.6715,64.6715,5200.0],["2022-01-21",64.1813,65.5066,64.0542,64.0542,12400.0],["2022-01-24",64.1812,65.3614,64.1812,65.0164,13900.0],["2022-01-25",64.5988,65.1617,64.5988,65.1072,2900.0],["2022-01-26",65.3614,66.3237,64.499,64.9892,11600.0],["2022-01-27",64.154,64.1812,64.154,64.1812,2800.0],["2022-01-28",64.4536,64.4536,63.2825,63.5458,6700.0],["2022-01-31",63.3188,63.9997,63.3188,63.5367,8200.0],["2022-02-01",63.0919,65.0527,63.0919,64.2539,16200.0],["2022-02-02",64.5625,65.7245,63.7455,63.7455,8000.0],["2022-02-03",63.9997,64.499,63.9089,64.0995,7100.0],["2022-02-04",63.8908,64.8893,63.8908,64.1903,5500.0],["2022-02-07",65.3432,65.3432,64.154,64.4354,5700.0],["2022-02-08",64.1359,64.9983,64.1359,64.9983,12900.0],["2022-02-09",64.272,64.5262,64.1903,64.1903,7800.0],["2022-02-10",63.7455,63.8454,63.5458,63.5458,9800.0],["2022-02-11",64.0905,64.7985,64.0905,64.7895,13900.0],["2022-02-14",63.8635,63.8635,63.8635,63.8635,2400.0],["2022-02-15",64.5171,64.9983,64.3265,64.3265,7500.0],["2022-02-16",64.2448,64.2993,63.7183,64.272,3300.0],["2022-02-17",64.0451,64.381,63.6002,63.6184,9400.0],["2022-02-18",63.5367,64.4627,63.5367,63.8181,9900.0],["2022-02-22",63.8726,64.7622,63.8726,64.1903,8000.0],["2022-02-23",65.2979,65.2979,63.8545,63.8545,7800.0],["2022-02-24",63.5458,63.9997,63.3188,63.9997,8500.0],["2022-02-25",64.853,64.853,64.0269,64.3628,7500.0],["2022-02-28",64.036,64.6351,63.9361,63.9361,11600.0],["2022-03-01",64.6261,64.6261,61.9844,62.2204,13200.0],["2022-03-02",62.6199,64.6261,62.6199,64.3628,8900.0],["2022-03-03",63.8181,64.7804,63.5639,64.6351,8400.0],["2022-03-04",63.6093,63.7818,63.6093,63.7818,4100.0],["2022-03-07",63.6729,64.5716,63.6729,63.8272,9000.0],["2022-03-08",63.6003,63.7728,63.6003,63.7728,5500.0],["2022-03-09",64.5807,64.5807,63.682,64.2176,4300.0],["2022-03-10",63.564,64.5535,63.3279,64.154,7100.0],["2022-03-11",64.7441,64.7713,64.036,64.0905,6500.0],["2022-03-14",64.154,65.0709,64.1177,64.7713,6900.0],["2022-03-15",64.2176,64.9347,64.2176,64.3901,6000.0],["2022-03-16",64.1086,65.3342,64.1086,64.8167,9400.0],["2022-03-17",64.9075,65.3886,64.8349,65.1798,9300.0],["2022-03-18",65.2615,65.3977,64.1903,64.1903,24900.0],["2022-03-21",64.7441,65.3432,64.7441,65.3432,14500.0],["2022-03-22",65.753,66.3358,65.0974,65.8167,15800.0],["2022-03-23",64.8879,65.3797,64.8424,64.979,6800.0],["2022-03-24",65.498,65.9351,64.9062,65.1975,11100.0],["2022-03-25",65.1884,65.9989,64.9244,65.7712,16800.0],["2022-03-28",65.8623,66.8457,65.8623,66.1172,7500.0],["2022-03-29",66.5361,66.9276,66.1354,66.9003,7200.0],["2022-03-30",66.7729,67.2555,65.8714,65.8714,11600.0],["2022-03-31",66.2447,66.4268,65.1156,65.5527,27400.0],["2022-04-01",66.1901,66.1901,65.3068,65.8987,14500.0],["2022-04-04",65.5345,65.7257,65.2158,65.5527,7400.0],["2022-04-05",65.9897,66.2447,64.9972,65.152,8800.0],["2022-04-06",65.4525,66.9003,64.8789,64.8789,10100.0],["2022-04-07",64.8971,64.8971,64.287,64.287,5900.0],["2022-04-08",64.3962,64.7969,64.2141,64.3143,9000.0],["2022-04-11",64.6512,64.7969,64.2687,64.6239,8000.0],["2022-04-12",65.2704,65.4707,64.7423,65.061,10500.0],["2022-04-13",65.4343,66.1719,65.1976,65.5891,9500.0],["2022-04-14",65.7166,66.008,65.1338,65.1975,11500.0],["2022-04-18",64.8242,65.5891,64.8242,65.3797,9600.0],["2022-04-19",65.3523,65.8167,65.3523,65.5982,3800.0],["2022-04-20",65.7712,67.3101,65.7712,67.0187,8100.0],["2022-04-21",67.3465,68.0841,66.0808,66.099,19700.0],["2022-04-22",66.3631,66.9277,65.2704,65.2704,6500.0],["2022-04-25",65.4798,67.6106,64.6057,65.7257,8700.0],["2022-04-26",65.1793,65.5162,64.4144,64.5692,10400.0],["2022-04-27",64.7969,65.4616,64.3507,64.806,11200.0],["2022-04-28",64.6603,65.3523,64.5328,65.3523,5800.0],["2022-04-29",65.0518,65.3432,64.2323,64.378,11500.0],["2022-05-02",64.5783,65.0336,64.2505,64.4691,13500.0],["2022-05-03",64.3871,64.6785,64.3325,64.551,6500.0],["2022-05-04",65.0518,65.7075,64.6694,65.5345,7700.0],["2022-05-05",65.1065,65.1065,64.205,64.7423,10200.0],["2022-05-06",65.0883,65.0883,64.378,64.8333,12800.0],["2022-05-09",64.5601,65.1429,64.0684,65.1429,13700.0],["2022-05-10",65.1702,65.5253,64.5692,65.2886,9800.0],["2022-05-11",65.4616,66.1263,64.7149,64.9335,10300.0],["2022-05-12",64.3052,64.7423,63.9774,64.0138,10600.0],["2022-05-13",64.5146,64.6603,63.9683,63.9683,12400.0],["2022-05-16",63.9045,64.0593,63.8499,63.8499,4000.0],["2022-05-17",64.8606,65.1611,64.8606,65.1429,5000.0],["2022-05-18",64.8515,64.8606,64.205,64.2414,10200.0],["2022-05-19",63.8317,64.1322,63.431,63.513,17200.0],["2022-05-20",63.9591,63.9591,63.4401,63.6678,5600.0],["2022-05-23",64.3871,64.3871,63.258,63.4674,11300.0],["2022-05-24",63.2216,64.3962,62.9575,64.1686,15500.0],["2022-05-25",64.1959,65.0154,64.1049,64.1049,15000.0],["2022-05-26",64.6148,64.9153,64.6148,64.7058,7200.0],["2022-05-27",65.1065,65.3797,64.9062,65.2522,5000.0],["2022-05-31",65.0883,66.1719,65.0883,66.1719,19100.0],["2022-06-01",66.1992,67.5104,65.6437,67.5104,11400.0],["2022-06-02",67.128,67.5924,66.5725,67.5559,5800.0],["2022-06-03",66.9094,66.9185,66.3722,66.4268,8000.0],["2022-06-06",67.0187,67.3283,66.7728,67.1644,8800.0],["2022-06-07",66.8002,66.8002,66.4541,66.4541,5200.0],["2022-06-08",66.3449,66.4086,66.1719,66.2083,5600.0],["2022-06-09",65.3068,65.9715,65.0518,65.4707,7500.0],["2022-06-10",64.6512,64.8333,64.5601,64.8333,6900.0],["2022-06-13",65.4616,65.5436,64.5602,64.5602,10900.0],["2022-06-14",65.0519,65.0519,64.3598,64.7423,5800.0],["2022-06-15",65.1975,67.1007,64.3325,66.5179,12200.0],["2022-06-16",65.0792,65.5162,64.7969,65.152,10200.0],["2022-06-17",65.498,67.0733,65.498,67.0733,19600.0],["2022-06-21",67.1647,68.1054,67.1647,68.0232,9500.0],["2022-06-22",66.2879,68.0871,66.2879,67.2104,13900.0],["2022-06-23",66.3062,68.0232,66.3062,67.9319,11300.0],["2022-06-24",66.8633,70.8362,66.8633,70.8362,61800.0],["2022-06-27",70.7814,72.3797,69.521,69.7311,17200.0],["2022-06-28",70.1329,70.2516,67.4935,67.9958,18700.0],["2022-06-29",67.941,69.0644,67.6579,68.9182,12900.0],["2022-06-30",68.1328,69.4023,68.0323,69.2379,8800.0],["2022-07-01",69.8681,70.069,69.8681,70.069,5000.0],["2022-07-05",69.2927,70.2882,68.7904,70.2882,8700.0],["2022-07-06",70.3247,71.3841,69.9411,70.69,10700.0],["2022-07-07",70.7083,71.1558,69.7676,70.3704,10300.0],["2022-07-08",70.4069,71.2563,69.4571,70.2608,6500.0],["2022-07-11",69.5393,69.9411,69.3201,69.4114,8800.0],["2022-07-12",70.0233,70.6261,69.8041,69.8041,5500.0],["2022-07-13",69.5484,69.8133,69.0461,69.0461,3300.0],["2022-07-14",68.6716,69.4297,68.1145,69.3475,10600.0],["2022-07-15",69.4297,70.5987,69.4297,70.3978,10700.0],["2022-07-18",70.4617,70.964,68.5894,68.5894,5400.0],["2022-07-19",68.8726,71.1558,68.8726,70.4435,5600.0],["2022-07-20",71.1284,71.3842,69.6854,70.2699,8600.0],["2022-07-21",70.1238,70.9731,69.2196,69.6032,10900.0],["2022-07-22",70.7814,70.7814,68.6625,68.7082,7400.0],["2022-07-25",68.626,69.0461,68.2789,68.6351,6000.0],["2022-07-26",68.5346,70.3247,68.5346,69.2653,10900.0],["2022-07-27",69.2744,71.6399,69.2744,71.1832,24700.0],["2022-07-28",71.9139,71.9139,70.5896,70.5896,9100.0],["2022-07-29",70.3247,70.69,70.0416,70.2517,10200.0],["2022-08-01",70.3247,70.7723,69.6032,70.5348,6700.0],["2022-08-02",71.8773,71.8773,69.9868,70.69,6700.0],["2022-08-03",70.617,71.0919,70.553,71.0919,6200.0],["2022-08-04",71.4207,71.4207,71.0554,71.0554,5300.0],["2022-08-05",70.343,70.343,68.9822,69.3201,17000.0],["2022-08-08",69.0552,70.0873,68.4251,69.9685,21000.0],["2022-08-09",69.2653,69.5941,68.9091,69.5941,7600.0],["2022-08-10",69.8681,69.8681,69.2196,69.3383,7700.0],["2022-08-11",68.763,70.3065,68.763,70.1238,6500.0],["2022-08-12",69.8133,72.1513,69.8133,72.1422,8300.0],["2022-08-15",71.9139,74.5899,71.7495,73.9779,11700.0],["2022-08-16",73.1012,74.7451,72.8637,73.6492,10300.0],["2022-08-17",74.4346,74.4346,73.2838,73.4939,5200.0],["2022-08-18",73.567,74.7908,72.7084,74.7269,9900.0],["2022-08-19",74.1332,75.494,74.1332,74.6629,13600.0],["2022-08-22",74.0693,74.4255,73.9232,74.051,8000.0],["2022-08-23",73.229,73.6218,72.6171,72.6171,11100.0],["2022-08-24",72.8181,73.2473,71.4116,71.7221,12100.0],["2022-08-25",71.5851,73.5121,71.5851,73.5121,8600.0],["2022-08-26",73.092,74.2428,71.8591,73.2199,28700.0],["2022-08-29",72.7085,74.5807,72.2335,72.2335,3900.0],["2022-08-30",72.9824,73.1742,71.4755,71.8773,10000.0],["2022-08-31",72.334,74.8821,72.334,74.2245,30300.0],["2022-09-01",74.3433,74.8912,72.7267,73.6217,16200.0],["2022-09-02",73.156,74.2428,72.06,72.06,16900.0],["2022-09-06",72.6537,72.6537,70.4526,70.7448,10400.0],["2022-09-07",72.8089,72.8089,70.8545,71.7678,11200.0],["2022-09-08",71.0827,72.3522,70.7174,71.0827,10100.0],["2022-09-09",71.0919,72.0235,70.6718,72.0235,11900.0],["2022-09-12",72.5897,73.5395,71.1467,71.512,17500.0],["2022-09-13",69.384,70.9092,69.384,69.4388,14100.0],["2022-09-14",69.658,71.5942,69.658,71.5942,29400.0],["2022-09-15",71.2746,72.7541,71.1741,72.6993,33100.0],["2022-09-16",71.923,73.2108,70.3795,73.156,44300.0],["2022-09-19",72.2792,73.9597,72.2792,73.8958,36400.0],["2022-09-20",73.74,73.9782,71.8802,73.969,40000.0],["2022-09-21",73.5385,74.0423,72.7872,72.9613,12200.0],["2022-09-22",71.6329,72.1917,71.4771,72.0085,9600.0],["2022-09-23",71.5046,71.9169,70.9916,71.3306,10100.0],["2022-09-26",71.7062,71.7062,70.79,71.0649,15900.0],["2022-09-27",71.3855,71.3855,69.9014,70.2862,10100.0],["2022-09-28",70.0205,71.2481,69.8464,70.5702,15500.0],["2022-09-29",71.3947,71.3947,69.6266,69.709,9400.0],["2022-09-30",69.9197,71.5687,69.9197,70.0663,14500.0],["2022-10-03",69.9655,70.5335,69.9655,70.1029,11700.0],["2022-10-04",70.8267,70.8267,70.1487,70.3136,10200.0],["2022-10-05",70.3411,72.3017,70.2037,71.9352,17600.0],["2022-10-06",72.0085,72.2284,70.7259,70.7259,9800.0],["2022-10-07",71.2847,71.2847,69.6357,69.7456,8200.0],["2022-10-10",69.5074,70.9733,69.5074,70.4053,9600.0],["2022-10-11",71.3306,71.8161,70.4969,71.468,10800.0],["2022-10-12",71.3947,71.4588,70.5885,70.5885,6000.0],["2022-10-13",70.332,73.511,70.332,73.3003,14200.0],["2022-10-14",73.2911,73.7492,71.2847,71.5688,8700.0],["2022-10-17",71.7795,73.6759,71.5046,73.6759,22600.0],["2022-10-18",74.2072,75.5814,73.2087,74.0881,19000.0],["2022-10-19",73.2911,74.2073,71.8253,73.3278,13900.0],["2022-10-20",73.1995,73.5384,72.8422,73.5384,6700.0],["2022-10-21",73.7217,75.5265,73.7217,75.3432,10300.0],["2022-10-24",74.9585,75.4807,74.0881,74.5737,7600.0],["2022-10-25",74.6012,74.6836,73.3186,73.9232,14100.0],["2022-10-26",73.9232,74.6928,73.9232,74.3172,7700.0],["2022-10-27",75.8838,75.8838,74.9768,74.9768,5100.0],["2022-10-28",73.7767,78.7879,73.7767,78.6047,12100.0],["2022-10-31",78.7879,79.246,78.1466,78.9253,15700.0],["2022-11-01",78.7146,80.9225,78.6139,80.2171,11200.0],["2022-11-02",79.2918,81.0508,78.5681,79.7957,19500.0],["2022-11-03",79.0628,80.6202,79.0628,79.8965,8600.0],["2022-11-04",79.8506,81.7654,79.7957,81.0233,16700.0],["2022-11-07",80.895,83.6068,80.895,83.1854,11700.0],["2022-11-08",82.8189,82.9289,81.1332,81.1332,18400.0],["2022-11-09",80.9409,81.9944,80.9409,81.7562,10400.0],["2022-11-10",82.7273,85.9063,82.6815,85.9063,19400.0],["2022-11-11",85.0818,85.3475,83.1854,83.3594,14900.0],["2022-11-14",83.7626,84.3214,80.721,81.912,23400.0],["2022-11-15",82.8189,83.9091,82.8189,83.9091,12500.0],["2022-11-16",85.0085,85.0085,83.8084,84.7886,11600.0],["2022-11-17",84.697,85.6315,83.3869,85.6315,14100.0],["2022-11-18",86.5293,86.6667,84.8161,85.833,12600.0],["2022-11-21",85.7048,89.3052,85.7048,89.3052,34600.0],["2022-11-22",88.9479,90.9176,88.9479,90.432,19100.0],["2022-11-23",90.2855,90.7802,89.5342,90.2305,13100.0],["2022-11-25",90.5237,91.4673,90.5237,90.8168,7300.0],["2022-11-28",90.2213,90.2213,88.6914,89.7633,17100.0],["2022-11-29",89.4335,89.4335,85.5215,85.8422,17800.0],["2022-11-30",85.3017,87.4821,82.1318,87.0607,39900.0],["2022-12-01",87.3447,88.7372,86.8316,87.9035,7800.0],["2022-12-02",87.8669,89.6167,87.2622,89.1586,15900.0],["2022-12-05",89.4976,89.7816,87.3996,89.2227,46400.0],["2022-12-06",88.8929,89.6075,87.4546,87.8577,14700.0],["2022-12-07",87.8119,88.1417,86.8683,87.9218,13500.0],["2022-12-08",88.1509,89.1953,88.1509,88.215,16200.0],["2022-12-09",88.3341,89.0395,87.1981,88.1234,15700.0],["2022-12-12",88.7005,88.7005,87.4363,87.6653,18800.0],["2022-12-13",88.7189,90.2213,88.0867,88.2883,22300.0],["2022-12-14",87.6653,89.4518,86.3461,86.3461,25700.0],["2022-12-15",86.8683,86.8683,83.5885,83.6984,26200.0],["2022-12-16",83.6893,84.3214,82.3883,82.7823,189200.0],["2022-12-19",83.332,84.8161,82.9564,83.8084,21900.0],["2022-12-20",84.2218,85.958,84.2218,84.3044,18400.0],["2022-12-21",84.3779,86.1877,84.3779,85.5722,12900.0],["2022-12-22",85.0577,85.0577,83.3674,84.7821,41800.0],["2022-12-23",83.3674,86.252,83.3674,85.4344,15200.0],["2022-12-27",84.3963,85.2047,84.2585,84.5984,9700.0],["2022-12-28",84.9934,84.9934,83.79,84.0748,10400.0],["2022-12-29",84.3596,86.0499,84.3412,86.0499,12800.0],["2022-12-30",85.9672,85.9672,84.4606,85.269,10300.0],["2023-01-03",85.315,85.315,83.3766,84.1023,15400.0],["2023-01-04",84.4239,85.5722,83.4317,83.5971,13300.0],["2023-01-05",82.5774,82.5774,81.3739,81.5944,14600.0],["2023-01-06",81.622,83.1194,81.622,83.1194,12200.0],["2023-01-09",81.4658,81.4658,79.7479,79.7479,18800.0],["2023-01-10",80.4461,80.4461,79.5367,79.8857,10900.0],["2023-01-11",79.9225,80.3175,78.9671,79.5826,17400.0],["2023-01-12",79.0406,81.5485,79.0038,80.8503,21900.0],["2023-01-13",81.1535,81.7322,79.7571,79.996,12200.0],["2023-01-17",80.7309,81.0892,77.5524,78.3884,22100.0],["2023-01-18",79.1416,79.1416,72.8397,73.2715,30500.0],["2023-01-19",72.6927,73.3174,71.4158,71.9578,19800.0],["2023-01-20",72.6284,72.6284,70.7452,72.1875,18300.0],["2023-01-23",71.6547,71.9762,71.6547,71.8017,14500.0],["2023-01-24",71.9394,72.2518,71.0575,71.8017,8000.0],["2023-01-25",70.9013,72.5641,70.7084,72.1415,15700.0],["2023-01-26",72.9132,72.9132,71.3699,71.5811,10600.0],["2023-01-27",70.7819,71.3147,70.5247,70.7727,12100.0],["2023-01-30",70.9657,72.5733,70.9565,71.8108,12800.0],["2023-01-31",71.6914,73.8778,71.6914,73.3633,23200.0],["2023-02-01",73.6206,74.53,72.8673,73.5838,20100.0],["2023-02-02",73.9605,74.8607,73.5011,74.8607,14600.0],["2023-02-03",74.8148,75.5038,73.7951,75.2098,17600.0],["2023-02-06",74.5943,74.5943,73.2072,73.6022,11700.0],["2023-02-07",73.051,74.3463,72.1323,74.2177,19400.0],["2023-02-08",73.5379,73.5379,72.1232,72.1232,8000.0],["2023-02-09",71.7373,72.0405,71.2504,72.0405,14800.0],["2023-02-10",72.1232,73.1704,71.8292,72.8948,12400.0],["2023-02-13",72.3161,73.2898,72.3161,73.2898,13100.0],["2023-02-14",73.3082,73.3082,71.9394,71.9394,8400.0],["2023-02-15",72.0129,73.593,72.0129,73.593,10500.0],["2023-02-16",73.7216,74.7413,73.7216,74.2085,23600.0],["2023-02-17",74.824,77.2676,74.824,77.2125,22500.0],["2023-02-21",76.5418,78.0025,76.009,76.1376,17300.0],["2023-02-22",75.8345,76.7807,75.3384,76.055,18000.0],["2023-02-23",75.6967,76.3765,75.467,75.7885,10600.0],["2023-02-24",74.9618,76.1193,74.3371,75.7059,17200.0],["2023-02-27",76.055,76.303,74.6954,74.9801,8700.0],["2023-02-28",74.9342,75.7794,73.3817,74.8975,42600.0],["2023-03-01",74.2269,74.2269,73.0694,73.0694,13400.0],["2023-03-02",73.3633,73.7675,71.8567,73.152,21500.0],["2023-03-03",72.4906,72.7754,72.1599,72.3896,7900.0],["2023-03-06",71.9945,72.2518,71.7098,71.9762,10000.0],["2023-03-07",72.3069,72.9499,71.5903,72.9499,15800.0],["2023-03-08",72.5733,72.5733,71.5168,71.5168,9700.0],["2023-03-09",71.2964,73.1337,69.4774,70.6441,23400.0],["2023-03-10",69.8173,72.3161,67.1073,68.3475,24200.0],["2023-03-13",66.795,66.795,65.1782,65.7477,31000.0],["2023-03-14",67.5207,69.3396,66.6847,66.6847,25500.0],["2023-03-15",65.3527,66.6204,62.6794,66.5102,37900.0],["2023-03-16",65.5548,68.4026,62.2201,67.6401,46700.0],["2023-03-17",67.1533,71.3239,66.5837,67.5575,84500.0],["2023-03-20",68.0351,69.6428,67.9433,69.3304,50000.0],["2023-03-21",70.2614,71.9757,68.5101,69.1093,51300.0],["2023-03-22",69.1,69.3765,67.9387,68.7314,38300.0],["2023-03-23",67.6437,68.5194,67.0815,67.5239,23900.0],["2023-03-24",67.4594,68.6392,67.2105,68.1967,43500.0],["2023-03-27",68.888,68.888,67.7082,68.0862,25700.0],["2023-03-28",67.5608,68.2336,67.4686,68.0585,35600.0],["2023-03-29",68.0401,68.2981,62.7311,66.7773,31500.0],["2023-03-30",66.3626,66.3626,64.7035,65.9386,25900.0],["2023-03-31",66.3994,67.9663,66.1506,67.8189,56500.0],["2023-04-03",67.4318,68.6576,66.7866,68.206,37800.0],["2023-04-04",67.6622,68.206,62.7679,63.0813,32800.0],["2023-04-05",63.2841,69.0724,61.8186,62.7772,17300.0],["2023-04-06",63.3209,63.6067,62.3163,62.602,17400.0],["2023-04-10",62.4177,65.2842,62.3624,64.7404,46000.0],["2023-04-11",64.98,65.2012,64.3717,64.9247,22100.0],["2023-04-12",63.5606,64.1689,63.5606,63.874,10700.0],["2023-04-13",64.1228,64.6298,63.7357,64.3994,17300.0],["2023-04-14",62.9523,63.367,62.2979,63.1366,18100.0],["2023-04-17",64.1874,64.6574,62.5099,64.0675,23000.0],["2023-04-18",63.9016,63.9016,61.9937,61.9937,12500.0],["2023-04-19",61.6895,63.0444,61.6895,62.5283,14000.0],["2023-04-20",62.9062,62.9062,61.2656,62.1596,13200.0],["2023-04-21",62.0121,62.6758,61.5789,62.6665,22300.0],["2023-04-24",62.8693,62.8693,61.8923,62.1043,10300.0],["2023-04-25",61.6527,63.4592,60.1134,61.072,13700.0],["2023-04-26",60.3992,61.8278,60.3992,61.8278,15600.0],["2023-04-27",62.6665,62.8048,61.8462,62.5283,14800.0],["2023-04-28",64.5007,64.5007,62.6942,63.0352,20300.0],["2023-05-01",63.1827,63.1827,62.261,63.1366,15400.0],["2023-05-02",63.0444,63.0444,59.9567,61.1826,18800.0],["2023-05-03",61.4683,63.5698,61.4315,61.6066,21300.0],["2023-05-04",61.0259,62.2241,59.9107,62.1596,20000.0],["2023-05-05",62.7864,64.0122,62.7034,63.5698,15500.0],["2023-05-08",63.5975,63.5975,62.3532,62.7679,10900.0],["2023-05-09",62.7495,63.6988,62.4545,63.1182,9100.0],["2023-05-10",64.1228,64.1228,62.6573,63.6989,16700.0],["2023-05-11",62.9799,63.2288,62.8601,62.9338,9500.0],["2023-05-12",62.4177,62.9338,61.7725,62.7126,12100.0],["2023-05-15",62.4914,63.5882,62.4914,62.5375,9900.0],["2023-05-16",63.1827,63.1827,62.3624,62.3624,8400.0],["2023-05-17",62.5928,65.4777,62.4914,65.275,18000.0],["2023-05-18",65.0722,65.3303,63.2564,64.8879,19500.0],["2023-05-19",65.8096,65.8096,63.2288,63.8002,14200.0],["2023-05-22",64.2795,66.722,64.2795,66.0861,13900.0],["2023-05-23",66.593,71.4412,64.2519,70.1876,19300.0],["2023-05-24",70.3259,70.3259,68.2152,69.8927,13500.0],["2023-05-25",69.0355,69.0355,67.7728,68.3535,9600.0],["2023-05-26",69.4042,69.9941,69.3028,69.8835,8700.0],["2023-05-30",69.3673,70.9803,67.7543,70.7775,7800.0],["2023-05-31",70.1047,71.008,68.5009,70.16,19300.0],["2023-06-01",70.9434,73.7362,70.9434,72.6394,14800.0],["2023-06-02",73.1094,75.5704,69.4871,75.5704,23200.0],["2023-06-05",75.5519,76.2985,74.3722,75.0266,16200.0],["2023-06-06",74.6302,79.0913,74.6302,78.1327,33400.0],["2023-06-07",79.0452,82.0223,77.423,80.9347,28400.0],["2023-06-08",80.7596,81.4416,78.8701,80.9439,18200.0],["2023-06-09",80.5015,81.9854,79.8655,79.8655,13900.0],["2023-06-12",80.3909,81.0914,80.1789,80.3632,17200.0],["2023-06-13",81.9301,82.9532,81.8472,82.4186,27200.0],["2023-06-14",83.4049,83.6998,79.6812,79.9208,21200.0],["2023-06-15",82.0039,82.6122,81.1467,81.543,19200.0],["2023-06-16",82.2343,82.944,78.9715,78.9715,71000.0],["2023-06-20",79.6189,80.1924,78.916,80.1924,22200.0],["2023-06-21",80.3496,81.774,80.2386,80.2386,25500.0],["2023-06-22",79.6189,79.6189,76.9643,77.9725,24200.0],["2023-06-23",77.0291,79.1472,76.4464,77.1123,227800.0],["2023-06-26",76.7516,78.1853,75.8174,76.9273,41300.0],["2023-06-27",77.695,77.917,76.5296,76.7054,24900.0],["2023-06-28",76.3446,77.3436,75.2347,76.9181,15700.0],["2023-06-29",77.0753,79.2674,77.0753,77.7783,16900.0],["2023-06-30",76.9828,77.4361,76.5111,76.9551,21200.0],["2023-07-03",76.9458,78.102,76.9458,77.769,6100.0],["2023-07-05",77.7413,79.4987,77.0198,78.6385,20700.0],["2023-07-06",78.4165,78.4165,76.3354,76.3354,17100.0],["2023-07-07",76.7424,78.2778,76.7424,77.1678,14700.0],["2023-07-10",76.6129,78.5922,76.6129,77.4823,23100.0],["2023-07-11",77.8338,77.8338,74.763,75.3087,36700.0],["2023-07-12",75.9654,77.1401,74.9757,75.0497,24200.0],["2023-07-13",75.2902,76.4741,74.9202,76.3816,17900.0],["2023-07-14",76.4001,77.1956,75.9377,76.8164,17900.0],["2023-07-17",78.1575,80.0074,78.1575,79.6652,18200.0],["2023-07-18",78.953,79.9149,78.953,79.5449,81400.0],["2023-07-19",80.5623,83.0134,79.2027,79.5357,31600.0],["2023-07-20",79.6282,81.3208,79.3784,81.3208,52900.0],["2023-07-21",81.7,82.1625,80.7843,81.0988,26200.0],["2023-07-24",81.1173,81.7,79.9242,80.4236,16400.0],["2023-07-25",80.0074,80.8028,79.9426,80.2571,16000.0],["2023-07-26",80.2571,81.9775,80.2571,81.6445,18500.0],["2023-07-27",81.5613,81.6168,80.6179,80.7936,16900.0],["2023-07-28",81.0433,81.663,80.5069,81.1081,20000.0],["2023-07-31",82.0885,82.0885,81.1451,81.7278,19900.0],["2023-08-01",81.4041,82.3197,81.1543,81.996,27100.0],["2023-08-02",81.8295,81.996,80.6364,81.4873,21100.0],["2023-08-03",81.5983,82.0885,81.0896,81.0896,14800.0],["2023-08-04",80.9323,81.3948,80.5161,80.8953,12400.0],["2023-08-07",80.6086,81.3948,80.3959,80.9508,14800.0],["2023-08-08",80.4791,80.4791,78.509,78.731,30800.0],["2023-08-09",78.9067,79.5172,78.065,78.361,15400.0],["2023-08-10",78.213,78.213,76.2059,76.7424,13000.0],["2023-08-11",77.2141,77.5008,77.0106,77.2511,14000.0],["2023-08-14",76.7701,77.5841,76.3261,76.8349,10500.0],["2023-08-15",75.9099,76.0764,74.5873,74.6982,9500.0],["2023-08-16",74.1618,74.393,73.5328,73.5328,14100.0],["2023-08-17",73.9953,74.3468,73.7641,74.0785,10700.0],["2023-08-18",73.7641,75.8729,73.7641,74.0693,21000.0],["2023-08-21",73.9953,74.4115,73.2276,73.2368,10300.0],["2023-08-22",72.8668,72.9778,71.2667,72.1731,15000.0],["2023-08-23",72.4414,72.5524,71.7662,72.4044,12100.0],["2023-08-24",71.9512,72.7374,71.9512,72.1731,6600.0],["2023-08-25",72.8761,72.8761,72.0529,72.1454,6700.0],["2023-08-28",72.6911,73.2183,72.3211,73.0888,9800.0],["2023-08-29",73.0888,73.0888,71.5997,72.1177,11500.0],["2023-08-30",72.3674,72.4506,70.61,70.61,15500.0],["2023-08-31",71.8864,72.1177,70.9152,71.8032,22400.0],["2023-09-01",72.4044,73.9675,72.4044,73.6716,20100.0],["2023-09-05",73.1813,75.1145,73.1813,74.5225,24900.0],["2023-09-06",73.6623,73.7363,73.1166,73.1258,18200.0],["2023-09-07",73.2183,74.541,72.1824,73.0148,20800.0],["2023-09-08",73.6623,73.7548,72.8298,72.9408,17000.0],["2023-09-11",73.3663,73.8936,71.7754,72.3766,18000.0],["2023-09-12",72.6819,73.912,72.6819,73.2461,12800.0],["2023-09-13",73.0518,73.0518,72.1731,72.1731,15300.0],["2023-09-14",74.282,74.282,71.9049,72.7189,19600.0],["2023-09-15",72.7836,73.5513,72.2287,72.9501,122400.0],["2023-09-18",73.6531,73.6531,71.8864,72.0622,22700.0],["2023-09-19",72.8235,73.3342,71.6072,72.0622,17400.0],["2023-09-20",72.9814,73.5571,72.3407,72.4893,12700.0],["2023-09-21",72.0807,73.2228,71.7372,72.7771,9900.0],["2023-09-22",71.96,72.3778,71.96,71.9972,8900.0],["2023-09-25",71.83,72.7957,71.7743,72.545,12800.0],["2023-09-26",72.0064,72.5171,71.7372,71.8579,16700.0],["2023-09-27",71.8486,71.8765,70.7437,71.3472,19400.0],["2023-09-28",71.4215,72.025,71.4215,71.5422,25300.0],["2023-09-29",71.9693,72.3686,71.4308,71.635,15300.0],["2023-10-02",71.2822,71.4215,70.8179,71.0501,19900.0],["2023-10-03",71.0686,71.8022,70.5672,71.4679,15000.0],["2023-10-04",71.3843,72.1364,71.0315,71.8486,17700.0],["2023-10-05",72.1272,74.2256,72.1272,73.8542,20900.0],["2023-10-06",73.3714,74.2813,73.0928,73.6592,14200.0],["2023-10-09",72.9071,74.4577,72.9071,73.4642,8800.0],["2023-10-10",73.9656,74.2442,73.0742,73.1764,11800.0],["2023-10-11",73.817,73.817,73.1114,73.4549,6300.0],["2023-10-12",73.1485,73.4642,72.7957,73.2321,11900.0],["2023-10-13",73.1949,74.8291,72.2478,72.5171,9100.0],["2023-10-16",72.4707,73.4178,72.4243,73.4178,12100.0],["2023-10-17",75.2098,75.2098,74.3092,74.3649,22900.0],["2023-10-18",74.0956,74.0956,72.6378,73.1392,12200.0],["2023-10-19",72.545,73.5849,72.1643,72.1922,12700.0],["2023-10-20",72.6007,72.6007,66.9553,70.1958,23000.0],["2023-10-23",70.1494,71.1801,68.9888,69.6294,9300.0],["2023-10-24",68.7102,70.5022,68.7102,70.5022,9100.0],["2023-10-25",69.8894,71.9786,69.8894,71.2265,10400.0],["2023-10-26",71.6815,74.142,64.9961,73.8635,14700.0],["2023-10-27",72.2014,72.2014,71.4586,71.6258,7600.0],["2023-10-30",72.3593,74.077,72.155,74.077,10100.0],["2023-10-31",74.1885,74.2535,72.6935,73.3249,11400.0],["2023-11-01",73.3528,74.6156,73.3342,73.9285,15700.0],["2023-11-02",74.2813,75.1448,74.2813,75.0241,21300.0],["2023-11-03",75.2098,76.714,75.2005,75.9526,29100.0],["2023-11-06",75.5069,76.3055,75.0055,76.1848,9600.0],["2023-11-07",75.4234,76.1291,74.9777,76.0084,24900.0],["2023-11-08",76.0548,76.6769,75.6184,76.4633,20800.0],["2023-11-09",76.4633,76.4633,72.3221,73.7242,15400.0],["2023-11-10",72.8885,76.0919,72.8885,75.9898,13800.0],["2023-11-13",75.4791,75.9898,75.4791,75.8226,7500.0],["2023-11-14",76.3705,78.9239,76.3705,78.6453,41700.0],["2023-11-15",78.1068,79.3974,77.0669,77.6704,33200.0],["2023-11-16",76.8069,76.8254,76.6026,76.8254,12300.0],["2023-11-17",77.8282,77.8282,77.104,77.624,21800.0],["2023-11-20",77.624,78.5061,77.5961,78.4596,12300.0],["2023-11-21",75.2098,77.9025,75.2098,77.2525,17400.0],["2023-11-22",77.5311,77.7632,77.1504,77.3361,10100.0],["2023-11-24",77.3918,77.9954,77.2804,77.9582,5900.0],["2023-11-27",77.3268,78.1346,77.3268,77.9118,17900.0],["2023-11-28",77.3361,77.3918,76.5005,76.649,10500.0],["2023-11-29",76.5376,77.9025,76.5376,76.9647,15100.0],["2023-11-30",77.0669,77.2154,74.662,74.987,45400.0],["2023-12-01",76.8347,78.8218,76.8347,78.8218,41800.0],["2023-12-04",78.7382,80.2238,78.5896,80.2238,42200.0],["2023-12-05",79.7038,80.3167,79.4439,79.9917,23700.0],["2023-12-06",79.9917,81.4309,77.6239,79.9081,22000.0],["2023-12-07",79.8617,81.4866,79.3882,81.4866,18500.0],["2023-12-08",81.7094,83.0094,78.7846,81.858,21300.0],["2023-12-11",81.5144,81.9787,80.3445,81.6259,22600.0],["2023-12-12",81.0037,82.1551,80.9666,81.6259,17100.0],["2023-12-13",82.2201,84.7735,80.5766,84.1422,52400.0],["2023-12-14",83.975,85.8878,80.5302,81.5702,72100.0],["2023-12-15",81.7094,82.5637,80.7902,80.8738,91300.0],["2023-12-18",80.8738,80.9295,76.2033,80.5674,57900.0],["2023-12-19",81.2359,81.9787,80.4374,81.1059,43000.0],["2023-12-20",81.988,83.5201,81.1152,81.6723,36900.0],["2023-12-21",82.4708,82.4708,81.6073,82.118,25800.0],["2023-12-22",82.638,83.2043,82.2201,82.8886,21200.0],["2023-12-26",82.3483,83.8576,82.3483,83.4756,21000.0],["2023-12-27",83.4756,83.8576,83.0004,83.7085,23100.0],["2023-12-28",83.6806,83.7085,82.339,82.339,22600.0],["2023-12-29",82.898,82.9166,80.7365,80.7365,16700.0],["2024-01-02",81.0067,81.8639,80.308,80.9136,21300.0],["2024-01-03",81.0347,81.3142,78.6497,78.6497,19500.0],["2024-01-04",79.3111,79.3111,78.1838,78.6776,18400.0],["2024-01-05",78.3422,78.6869,76.9541,77.2615,21000.0],["2024-01-08",77.4758,77.9696,76.8609,77.7925,15200.0],["2024-01-09",76.8795,77.1404,76.4976,76.6187,12300.0],["2024-01-10",76.6187,78.2118,76.1528,76.6839,17400.0],["2024-01-11",75.6125,76.5907,74.6156,76.4603,30400.0],["2024-01-12",77.3267,77.3267,75.3609,75.7057,15100.0],["2024-01-16",74.8672,77.0659,73.5629,73.5629,19900.0],["2024-01-17",73.6001,78.454,73.6001,76.8609,42400.0],["2024-01-18",77.3267,82.5719,77.3267,82.5719,43100.0],["2024-01-19",82.3763,83.8296,81.7241,83.6619,18200.0],["2024-01-22",83.9694,84.0812,81.985,83.7924,17300.0],["2024-01-23",84.0812,84.0812,82.3762,82.7489,15400.0],["2024-01-24",82.6651,83.5967,81.8918,82.8514,24300.0],["2024-01-25",83.6805,83.6805,81.7148,82.898,17000.0],["2024-01-26",83.0564,83.1029,82.339,83.0377,12400.0],["2024-01-29",82.2086,83.811,81.2862,83.811,19600.0],["2024-01-30",81.3328,83.8483,81.3328,83.457,11100.0],["2024-01-31",82.4135,83.8203,78.6683,78.6683,19700.0],["2024-02-01",78.7242,79.8794,76.5628,79.8329,26200.0],["2024-02-02",78.808,80.0099,77.7832,78.2584,16700.0],["2024-02-05",77.5037,77.8391,76.4603,76.9541,15700.0],["2024-02-06",76.5721,76.7212,75.5752,76.7212,15400.0],["2024-02-07",76.4882,77.6807,74.8765,76.3578,18900.0],["2024-02-08",75.8733,77.9789,75.8733,77.4758,17300.0],["2024-02-09",78.2584,83.2054,76.6932,79.1993,18200.0],["2024-02-12",78.9105,81.5471,78.9105,80.0751,20000.0],["2024-02-13",78.5192,78.5192,74.774,75.2398,28100.0],["2024-02-14",76.3485,78.5285,76.2833,78.249,18400.0],["2024-02-15",79.0037,82.2738,79.0037,81.8639,18700.0],["2024-02-16",81.6496,82.1247,80.6154,80.6154,18200.0],["2024-02-20",79.7117,80.6434,77.9416,79.8422,18700.0],["2024-02-21",78.9664,80.1217,78.4447,79.395,20000.0],["2024-02-22",78.7708,79.8329,78.1279,79.8142,20100.0],["2024-02-23",79.4602,80.103,79.3763,79.9726,11300.0],["2024-02-26",79.4043,81.0533,79.4043,80.0937,16500.0],["2024-02-27",80.0937,80.5875,78.8174,78.8174,14400.0],["2024-02-28",78.1745,80.0658,78.1745,79.2739,13700.0],["2024-02-29",80.1217,81.0533,80.0751,80.5875,16500.0],["2024-03-01",80.0098,80.8204,79.1341,79.2179,16000.0],["2024-03-04",78.5379,78.8267,77.364,77.5224,24600.0],["2024-03-05",77.3919,78.7521,77.3919,78.0161,9900.0],["2024-03-06",77.7925,78.5472,77.0472,77.746,14300.0],["2024-03-07",78.6404,78.6404,77.3174,78.1838,12700.0],["2024-03-08",78.9012,78.9012,77.3919,77.6994,10200.0],["2024-03-11",76.9727,79.19,76.3951,79.19,21700.0],["2024-03-12",76.982,77.746,76.982,77.6994,10100.0],["2024-03-13",77.1963,78.0813,77.1963,77.3919,14800.0],["2024-03-14",76.9447,77.1963,76.0876,76.5162,24000.0],["2024-03-15",75.5659,77.8484,75.5659,76.4603,46500.0],["2024-03-18",76.0969,76.8609,74.5877,74.6808,27200.0],["2024-03-19",74.9138,76.1528,74.5877,75.7616,11800.0],["2024-03-20",75.1932,78.3422,74.774,77.4944,22600.0],["2024-03-21",78.0907,79.1434,77.1311,78.7708,21100.0],["2024-03-22",78.5938,78.5938,75.5845,76.4696,11500.0],["2024-03-25",76.5814,77.1217,76.5814,76.9447,9000.0],["2024-03-26",77.1786,77.7307,75.7659,76.0653,18000.0],["2024-03-27",76.7015,80.4065,76.7015,80.0042,32300.0],["2024-03-28",80.3129,81.3234,79.4335,81.0895,31500.0],["2024-04-01",80.6685,80.6685,76.5892,77.4219,33800.0],["2024-04-02",76.6266,76.6641,75.8594,76.6079,26600.0],["2024-04-03",76.5424,77.4313,76.2898,77.4032,21600.0],["2024-04-04",78.3388,78.4324,77.1599,77.2629,12600.0],["2024-04-05",76.6547,77.2722,75.4945,77.057,18300.0],["2024-04-08",76.7015,77.6558,76.7015,77.3003,11600.0],["2024-04-09",77.3471,78.2733,76.8138,78.1143,14200.0],["2024-04-10",76.926,78.1704,73.4549,74.5964,28400.0],["2024-04-11",74.6244,75.3074,74.3812,75.3074,11700.0],["2024-04-12",74.2876,74.5402,73.9601,74.3157,10700.0],["2024-04-15",74.3812,74.3812,73.3988,73.7543,14900.0],["2024-04-16",74.0537,74.2876,73.1087,73.3052,7100.0],["2024-04-17",70.8259,73.1462,70.0774,71.3685,20700.0],["2024-04-18",71.3498,71.986,70.1241,70.9288,23200.0],["2024-04-19",70.2738,73.4456,70.2738,73.4456,19200.0],["2024-04-22",73.3146,75.1109,73.3146,74.5589,11400.0],["2024-04-23",75.0361,75.4665,73.5391,74.1753,28100.0],["2024-04-24",72.1544,73.8292,71.8457,73.483,15600.0],["2024-04-25",73.2116,73.4736,72.8093,73.4736,15300.0],["2024-04-26",73.7917,74.1192,73.4923,73.7824,13400.0],["2024-04-29",72.0234,72.6877,72.0234,72.6877,8600.0],["2024-04-30",72.8187,74.166,71.8082,72.2199,18500.0],["2024-05-01",72.4164,74.7086,72.4164,73.9227,19500.0],["2024-05-02",74.456,75.5132,74.456,74.7086,15400.0],["2024-05-03",74.4373,75.691,74.0256,74.849,28400.0],["2024-05-06",75.8594,75.9156,75.5881,75.9156,9900.0],["2024-05-07",76.5331,77.7307,76.5331,76.7576,15700.0],["2024-05-08",76.8699,77.5529,76.6453,77.0102,11200.0],["2024-05-09",76.7108,78.0301,76.7108,77.7868,10100.0],["2024-05-10",77.2535,78.5727,77.2535,78.0207,11300.0],["2024-05-13",78.5727,79.0873,75.9343,77.16,21100.0],["2024-05-14",77.6558,78.7973,77.4687,78.4604,10000.0],["2024-05-15",78.8721,79.527,78.1236,78.4791,11900.0],["2024-05-16",78.1236,79.5083,78.1236,79.4148,11600.0],["2024-05-17",79.527,79.7609,79.2183,79.2838,12700.0],["2024-05-20",79.3773,79.3773,78.3201,78.3201,7900.0],["2024-05-21",77.7307,78.3669,77.5529,78.3669,9100.0],["2024-05-22",76.1308,78.0675,76.1308,76.3366,17500.0],["2024-05-23",76.346,76.4208,74.4186,74.4186,18400.0],["2024-05-24",75.2045,76.1308,74.6619,76.1308,13400.0],["2024-05-28",76.1495,76.2056,75.3168,76.0466,17400.0],["2024-05-29",74.8209,74.849,73.904,74.3063,17000.0],["2024-05-30",75.2419,76.6079,74.849,75.6536,16100.0],["2024-05-31",76.1775,76.7202,76.1775,76.3834,13000.0],["2024-06-03",76.8325,76.8325,74.849,75.5413,7400.0],["2024-06-04",75.7846,75.7846,74.9893,75.3636,8800.0],["2024-06-05",75.3636,76.7857,74.6431,76.4582,12200.0],["2024-06-06",73.09,76.4021,73.09,76.1308,8100.0],["2024-06-07",75.6817,75.6817,74.8583,75.0361,6900.0],["2024-06-10",73.2304,74.0724,73.2304,73.9695,9000.0],["2024-06-11",72.6877,74.4092,72.6877,74.4092,15300.0],["2024-06-12",75.6817,77.2254,75.5226,76.3179,16400.0],["2024-06-13",74.8116,75.0922,73.6608,74.0911,11400.0],["2024-06-14",73.6888,73.7449,72.9777,73.7449,17800.0],["2024-06-17",73.2023,75.7004,73.2023,75.7004,7700.0],["2024-06-18",74.9987,76.6079,74.9987,76.2617,16000.0],["2024-06-20",75.5788,76.1027,74.5496,75.0735,16600.0],["2024-06-21",75.008,75.2513,73.1368,73.1462,57900.0],["2024-06-24",73.2491,75.1671,73.2491,74.6899,17100.0],["2024-06-25",74.1566,74.456,73.7356,73.7356,11400.0],["2024-06-26",73.1341,75.2769,72.3635,74.713,19800.0],["2024-06-27",74.7412,76.3388,74.7412,76.3388,14900.0],["2024-06-28",76.7523,78.2372,76.7523,77.6169,135100.0],["2024-07-01",77.0624,77.5793,76.8745,77.4572,21300.0],["2024-07-02",77.3632,78.7541,77.2692,78.5661,16600.0],["2024-07-03",77.7673,77.7673,76.0381,76.0381,16200.0],["2024-07-05",75.6528,75.6528,74.713,75.3144,13500.0],["2024-07-08",74.9949,75.4554,74.9949,75.1641,10300.0],["2024-07-09",76.4234,76.508,74.7412,75.2674,12500.0],["2024-07-10",75.2487,77.7673,75.1829,77.5229,20000.0],["2024-07-11",78.1526,80.9907,77.7203,79.0078,50400.0],["2024-07-12",79.2239,80.5021,79.2239,79.8818,31500.0],["2024-07-15",80.1167,84.3458,80.1167,82.6917,43100.0],["2024-07-16",83.171,85.4359,83.171,84.7405,57300.0],["2024-07-17",83.0019,87.4001,82.9831,85.1634,67900.0],["2024-07-18",84.9566,87.87,84.28,84.5337,63400.0],["2024-07-19",84.5431,85.9904,83.8665,85.0882,44300.0],["2024-07-22",85.6427,87.3531,84.139,87.1651,43700.0],["2024-07-23",86.4227,88.3211,86.4227,87.9452,76000.0],["2024-07-24",87.8512,89.3548,87.6162,88.0485,52000.0],["2024-07-25",88.4808,90.2194,87.3249,88.3775,67000.0],["2024-07-26",88.6688,89.9657,87.823,89.8623,37900.0],["2024-07-29",90.0879,90.0879,87.7666,88.1237,22800.0],["2024-07-30",88.3399,88.4338,87.2873,88.4338,19900.0],["2024-07-31",87.9921,88.9037,87.1181,87.1181,38500.0],["2024-08-01",83.7161,84.2142,83.1523,84.2142,25000.0],["2024-08-02",81.3479,82.3252,81.1129,81.6862,18400.0],["2024-08-05",78.8762,80.2389,77.6357,78.6413,25900.0],["2024-08-06",78.7165,79.4683,78.0116,78.9326,21200.0],["2024-08-07",80.6242,81.2633,78.1808,78.3781,20400.0],["2024-08-08",79.0172,80.3517,78.9514,80.3423,18300.0],["2024-08-09",79.1112,79.5153,78.5473,78.9326,16900.0],["2024-08-12",78.989,78.989,77.5323,77.7673,12000.0],["2024-08-13",78.115,79.0642,78.115,78.6601,11800.0],["2024-08-14",77.7767,78.0304,77.5417,78.0304,14400.0],["2024-08-15",79.7032,80.6524,79.3555,79.957,17500.0],["2024-08-16",79.8536,82.2313,79.8536,81.1787,32500.0],["2024-08-19",81.8647,82.344,81.5828,82.1373,13300.0],["2024-08-20",81.8835,82.5226,80.9344,82.1655,38000.0],["2024-08-21",81.9493,83.406,81.9493,82.7669,12100.0],["2024-08-22",83.406,83.5094,82.7857,83.1241,14300.0],["2024-08-23",83.3308,89.2796,83.3308,88.3869,26600.0],["2024-08-26",88.7346,88.7346,87.1933,87.3249,17300.0],["2024-08-27",87.043,87.8418,86.9772,87.7196,16600.0],["2024-08-28",88.3023,88.7158,86.8644,87.1557,21100.0],["2024-08-29",88.2835,88.7064,87.09,87.6538,17100.0],["2024-08-30",88.3305,88.65,86.6858,88.3775,29500.0],["2024-09-03",86.4791,86.4791,85.3701,85.793,14800.0],["2024-09-04",85.5017,85.5017,83.9229,84.2142,15200.0],["2024-09-05",84.9378,84.9378,82.8045,83.453,14700.0],["2024-09-06",83.6033,83.6033,81.705,82.0151,18200.0],["2024-09-09",83.1523,84.186,83.1429,83.1429,23900.0],["2024-09-10",82.4004,83.5658,81.6768,82.8421,14200.0],["2024-09-11",82.0809,82.485,80.643,82.1749,20700.0],["2024-09-12",82.7763,83.124,82.1937,83.0958,21500.0],["2024-09-13",84.2894,85.3326,84.1202,85.3326,16700.0],["2024-09-16",85.7461,86.714,85.7273,86.3005,25700.0],["2024-09-17",87.2873,88.8098,86.4979,86.855,18400.0],["2024-09-18",85.9434,90.2194,85.9434,87.7196,27700.0],["2024-09-19",89.7214,89.8999,87.4001,89.2421,30700.0],["2024-09-20",88.8004,88.8004,85.7461,85.7837,92200.0],["2024-09-23",86.1408,87.4001,84.9097,85.7273,11200.0],["2024-09-24",85.7179,85.7179,84.3176,84.8345,15400.0],["2024-09-25",83.9943,83.9943,82.9465,83.0504,19600.0],["2024-09-26",83.9849,84.4946,83.258,83.7395,16800.0],["2024-09-27",84.759,85.0233,83.0598,83.258,11800.0],["2024-09-30",82.6822,85.6463,82.6822,85.618,18900.0],["2024-10-01",84.9949,85.4103,82.399,82.8805,16900.0],["2024-10-02",82.1725,82.6728,81.7194,82.0026,13400.0],["2024-10-03",82.2952,82.3896,81.1152,81.6533,11700.0],["2024-10-04",82.8427,82.9937,81.7005,82.3518,11700.0],["2024-10-07",82.1253,82.3518,81.5495,81.6816,9500.0],["2024-10-08",82.1913,82.6256,81.5683,81.861,10600.0],["2024-10-09",81.8798,83.7961,81.8798,82.9277,18300.0],["2024-10-10",82.1347,82.6539,81.2852,81.776,12400.0],["2024-10-11",84.4946,84.91,84.0038,84.5796,13100.0],["2024-10-14",84.4191,84.8628,82.6445,84.4852,10400.0],["2024-10-15",85.618,88.1667,83.664,86.09,23400.0],["2024-10-16",87.7419,89.29,87.6286,88.7991,27500.0],["2024-10-17",89.677,90.8853,88.5631,90.8853,16700.0],["2024-10-18",90.8759,90.8759,89.0257,89.4977,15300.0],["2024-10-21",89.5354,89.5354,86.6752,86.6752,13400.0],["2024-10-22",87.3643,88.7991,87.2888,88.2233,11200.0],["2024-10-23",87.2888,87.9212,87.0906,87.8552,10300.0],["2024-10-24",87.7608,87.7608,86.2693,86.5902,10000.0],["2024-10-25",86.9773,86.9773,84.9666,85.212,12100.0],["2024-10-28",86.3165,88.346,85.2404,87.7891,10900.0],["2024-10-29",86.9112,88.969,86.9112,88.4971,13300.0],["2024-10-30",88.969,90.385,88.3083,88.3083,11500.0],["2024-10-31",87.6381,87.7513,86.5525,86.8546,12200.0],["2024-11-01",87.5531,87.638,86.7318,87.2038,9100.0],["2024-11-04",86.1371,87.1849,86.0899,86.8734,16300.0],["2024-11-05",86.9867,89.677,86.9867,89.6581,13500.0],["2024-11-06",92.4145,102.8737,92.4145,102.2412,70200.0],["2024-11-07",101.7881,101.7881,96.1338,96.6624,23800.0],["2024-11-08",96.3226,99.3905,96.3226,99.1262,13000.0],["2024-11-11",100.7309,103.6761,99.5509,102.1091,15600.0],["2024-11-12",102.0997,102.3357,98.8713,100.4666,34400.0],["2024-11-13",100.6082,100.6082,97.4742,97.5025,33400.0],["2024-11-14",97.2288,97.2288,94.1798,96.9456,19500.0],["2024-11-15",97.3704,97.3704,95.2936,96.1338,15000.0],["2024-11-18",95.3597,96.8134,95.3597,96.7096,14000.0],["2024-11-19",94.8122,96.8795,94.8122,96.8795,9400.0],["2024-11-20",96.5397,97.3609,96.3415,96.9928,10500.0],["2024-11-21",97.2949,100.1079,97.2949,98.9657,13300.0],["2024-11-22",98.6636,100.9763,98.3049,100.8064,15500.0],["2024-11-25",104.0253,104.2991,100.9763,101.0424,24700.0],["2024-11-26",100.3061,101.8259,99.5226,100.325,17000.0],["2024-11-27",100.712,101.9203,100.1079,100.6648,19100.0],["2024-11-29",101.0991,102.0242,100.2967,100.882,11500.0],["2024-12-02",101.033,102.4867,100.2967,100.9763,14900.0],["2024-12-03",100.6459,101.8825,100.0607,100.1079,20600.0],["2024-12-04",100.2306,101.0141,98.8146,101.0141,17500.0],["2024-12-05",101.099,101.2878,100.5327,100.5327,12800.0],["2024-12-06",99.5887,100.5327,99.1167,100.5327,12700.0],["2024-12-09",100.1834,102.2318,99.23,99.23,15500.0],["2024-12-10",98.4087,101.7032,98.4087,101.6937,15800.0],["2024-12-11",102.4867,103.6478,101.9486,102.6944,19900.0],["2024-12-12",102.279,102.8926,100.9386,101.1934,14400.0],["2024-12-13",100.9952,100.9952,100.3155,100.8064,10900.0],["2024-12-16",100.5704,102.3734,100.2495,101.7504,12100.0],["2024-12-17",101.7126,101.7126,100.0607,100.4855,18600.0],["2024-12-18",101.4106,101.4106,94.5668,95.5391,23800.0],["2024-12-19",96.7568,96.9833,94.1892,94.8028,20800.0],["2024-12-20",93.1603,95.86,93.1603,95.86,64600.0],["2024-12-23",95.7652,95.7652,94.1154,94.4567,17000.0],["2024-12-24",93.8499,95.1489,93.8499,95.1489,5300.0],["2024-12-26",93.9542,95.111,93.8214,95.111,7800.0],["2024-12-27",94.2576,94.2576,92.3233,93.556,13200.0],["2024-12-30",92.9112,94.9877,92.9112,94.0016,14700.0],["2024-12-31",95.2911,95.2911,93.7361,93.9542,13800.0],["2025-01-02",95.7652,95.7652,91.9915,92.494,11700.0],["2025-01-03",92.4561,92.8448,91.9251,92.731,12800.0],["2025-01-06",93.2146,94.4378,91.726,91.8303,25000.0],["2025-01-07",91.5838,92.1147,90.7589,91.745,18200.0],["2025-01-08",90.7778,92.5414,90.5503,91.6502,14800.0],["2025-01-10",90.8252,91.8967,87.7058,88.8625,34700.0],["2025-01-13",87.6963,91.0528,87.6963,90.939,17700.0],["2025-01-14",91.3562,93.281,89.4219,93.281,20700.0],["2025-01-15",95.9548,95.9548,93.0629,94.1818,16100.0],["2025-01-16",93.3663,93.3663,91.4984,92.4845,16300.0],["2025-01-17",93.281,93.8215,91.8398,93.812,16200.0],["2025-01-21",93.8594,94.8929,93.8594,94.8929,18100.0],["2025-01-22",93.8783,95.5756,93.2905,94.2197,18700.0],["2025-01-23",93.3758,96.0971,93.3758,96.0971,42500.0],["2025-01-24",95.4428,97.1875,95.4428,96.4194,15600.0],["2025-01-27",96.0497,98.8942,96.0497,97.6995,18100.0],["2025-01-28",97.2538,97.2538,96.5237,96.5237,12300.0],["2025-01-29",96.4668,97.5288,96.3057,96.7229,13900.0],["2025-01-30",98.1072,98.1356,95.9548,96.5237,8700.0],["2025-01-31",95.623,96.7892,95.2437,95.9359,28400.0],["2025-02-03",93.2715,95.4808,93.2715,95.0446,18900.0],["2025-02-04",94.6084,96.8461,94.6084,96.2203,10000.0],["2025-02-05",96.4384,98.0124,96.4384,98.0124,13000.0],["2025-02-06",98.7425,99.0269,97.2823,99.0269,9300.0],["2025-02-07",98.4106,98.4106,96.0117,96.7418,11600.0],["2025-02-10",96.9978,97.5952,96.9694,97.0452,9000.0],["2025-02-11",96.3625,98.5908,96.3625,98.5908,9100.0],["2025-02-12",97.159,97.3581,95.879,95.879,9900.0],["2025-02-13",96.372,97.3771,95.7557,97.3771,8400.0],["2025-02-14",97.8607,97.8607,96.135,96.2298,8300.0],["2025-02-18",95.8505,97.6141,95.8505,97.5098,10100.0],["2025-02-19",96.4668,97.8132,96.41,97.8038,10800.0],["2025-02-20",97.4529,98.1546,96.4953,97.4529,16400.0],["2025-02-21",98.3063,98.3063,97.2064,97.2064,21700.0],["2025-02-24",97.5478,98.4675,96.7134,96.8746,15500.0],["2025-02-25",97.2633,99.5484,97.2633,99.1407,21400.0],["2025-02-26",98.97,99.7096,97.9839,99.0459,14100.0],["2025-02-27",98.5149,99.0269,98.0598,98.1641,18500.0],["2025-02-28",98.458,99.5389,98.2304,99.3114,21000.0],["2025-03-03",99.3208,101.6059,99.3208,101.2267,23400.0],["2025-03-04",98.7899,100.3828,97.9934,98.0598,20600.0],["2025-03-05",98.6192,99.0933,96.1255,96.7513,24300.0],["2025-03-06",94.8265,96.3436,94.8265,96.0876,15300.0],["2025-03-07",95.9548,96.9978,95.9548,96.5711,15300.0],["2025-03-10",95.604,96.4574,94.4947,94.4947,23000.0],["2025-03-11",94.8739,95.6704,94.4378,94.4378,21400.0],["2025-03-12",95.4902,95.4902,93.9068,94.6464,23000.0],["2025-03-13",95.3385,95.3385,93.6413,93.6603,14300.0],["2025-03-14",94.5421,95.7368,94.5326,95.585,15400.0],["2025-03-17",94.9593,97.3581,94.9593,96.7987,23100.0],["2025-03-18",95.8316,96.8651,95.6325,96.3057,20800.0],["2025-03-19",97.671,98.6571,97.2823,98.458,30500.0],["2025-03-20",98.3727,98.6666,97.2254,97.8796,33900.0],["2025-03-21",96.6754,96.6754,95.3196,95.3196,69200.0],["2025-03-24",96.372,99.52,96.372,97.8417,15700.0],["2025-03-25",97.7753,98.183,97.1306,97.3486,13100.0],["2025-03-26",98.3105,98.5867,97.8153,98.5867,15700.0],["2025-03-27",98.0058,98.6629,97.901,98.4819,17400.0],["2025-03-28",97.3582,97.3582,96.0058,96.3392,16400.0],["2025-03-31",96.0915,97.101,95.3582,95.9392,28000.0],["2025-04-01",95.3297,96.8534,95.2821,96.7296,16100.0],["2025-04-02",95.8535,97.0915,95.8535,96.7773,19800.0],["2025-04-03",93.3774,96.9391,90.9584,91.4441,33300.0],["2025-04-04",89.0537,92.0727,88.568,91.9965,33500.0],["2025-04-07",89.5394,95.2344,89.5394,92.3012,38100.0],["2025-04-08",94.2154,95.7011,92.8536,93.5393,45600.0],["2025-04-09",93.3297,102.9675,92.3298,96.7201,52300.0],["2025-04-10",94.5297,96.8534,93.9488,94.6059,32100.0],["2025-04-11",93.7869,95.2344,93.3393,94.4059,42000.0],["2025-04-14",95.0725,95.6154,93.3298,95.1392,21500.0],["2025-04-15",95.9773,97.1106,95.7106,97.1106,17700.0],["2025-04-16",98.3772,102.3294,97.3677,101.2056,46500.0],["2025-04-17",101.6818,103.8055,100.9485,101.2342,27400.0],["2025-04-21",101.4056,104.015,100.2247,102.7199,37800.0],["2025-04-22",103.4818,105.3007,102.4627,105.3007,23300.0],["2025-04-23",106.1197,106.9102,103.8151,105.634,21200.0],["2025-04-24",105.815,106.1293,105.2531,106.0245,13000.0],["2025-04-25",104.9579,105.6721,104.2627,104.9007,11600.0],["2025-04-28",105.415,105.415,103.8817,104.9198,15600.0],["2025-04-29",105.1864,107.8244,104.8912,106.815,41500.0],["2025-04-30",105.8912,105.8912,103.9389,103.977,20100.0],["2025-05-01",103.8151,105.3293,102.8532,104.9769,19200.0],["2025-05-02",105.5769,108.3101,104.8436,107.4245,22600.0],["2025-05-05",107.7959,111.6529,107.7959,109.0625,37000.0],["2025-05-06",109.1482,110.91,107.4245,110.6624,22700.0],["2025-05-07",110.8434,111.2338,109.3196,110.5196,25000.0],["2025-05-08",110.5196,113.3671,110.472,111.7386,26600.0],["2025-05-09",111.4735,111.9054,109.5888,110.2367,26600.0],["2025-05-12",112.3963,114.1239,111.8171,112.2588,30300.0],["2025-05-13",111.9054,114.7423,111.9054,113.8785,38600.0],["2025-05-14",113.3092,114.2025,112.1509,113.7509,27500.0],["2025-05-15",114.1926,114.8503,113.5644,113.8687,59300.0],["2025-05-16",113.7607,114.8012,112.73,114.1141,75400.0],["2025-05-19",113.8687,115.1056,112.9852,114.9779,21700.0],["2025-05-20",115.0761,115.1546,113.8393,114.8209,15600.0],["2025-05-21",113.7902,114.8798,112.7987,113.5742,24200.0],["2025-05-22",112.9263,113.5055,111.8956,112.4159,27900.0],["2025-05-23",111.287,112.4453,111.1201,112.357,30600.0],["2025-05-27",113.0638,114.0552,112.2981,113.5251,39300.0],["2025-05-28",113.4957,114.1141,112.2981,112.5042,56500.0],["2025-05-29",112.9951,113.8687,111.66,113.6724,159100.0],["2025-05-30",113.7313,114.8405,113.3288,114.1632,72900.0],["2025-06-02",113.908,114.6344,112.2294,112.8282,206200.0],["2025-06-03",112.9165,114.6344,112.3963,114.2319,214600.0],["2025-06-04",114.0749,114.7031,110.9238,111.1889,264200.0],["2025-06-05",111.5422,111.8564,110.4723,111.2674,151400.0],["2025-06-06",112.357,113.1619,111.6895,112.7398,124800.0],["2025-06-09",112.7889,113.5055,111.8073,112.8085,70600.0],["2025-06-10",113.2797,114.8012,112.5926,114.6049,58900.0],["2025-06-11",114.8994,115.1841,113.7411,114.2908,80200.0],["2025-06-12",114.0258,114.2712,111.7582,113.5153,81400.0],["2025-06-13",112.357,113.4368,109.8342,109.9618,56200.0],["2025-06-16",110.9042,112.8085,109.3434,109.5594,94400.0],["2025-06-17",108.5679,109.952,108.5679,109.3925,102900.0],["2025-06-18",109.0587,110.5704,107.1053,109.5397,114600.0],["2025-06-20",110.2563,110.9042,108.4305,108.9115,139800.0],["2025-06-23",108.6366,112.6122,108.6366,112.6122,99400.0],["2025-06-24",112.6908,114.3988,112.5337,112.9362,249000.0],["2025-06-25",112.7883,113.0938,111.2707,112.3646,296100.0],["2025-06-26",110.5513,114.8283,110.5513,114.8086,175800.0],["2025-06-27",114.8086,116.8387,111.655,116.75,216700.0],["2025-06-30",117.4694,118.1493,115.8827,115.9419,158700.0],["2025-07-01",115.9517,119.5783,115.2619,118.918,238200.0],["2025-07-02",118.9279,121.293,118.1198,121.2142,195800.0],["2025-07-03",121.2142,123.4512,113.8921,121.9927,241700.0],["2025-07-07",121.9632,123.402,119.3911,120.0119,178600.0],["2025-07-08",120.0316,121.8153,118.6717,121.569,156400.0],["2025-07-09",121.9533,122.042,119.4305,121.2241,141100.0],["2025-07-10",121.0861,123.1852,119.7261,121.2142,122200.0],["2025-07-11",120.6328,120.6328,118.0705,118.238,235000.0],["2025-07-14",118.0114,121.6478,118.0114,121.3423,238100.0],["2025-07-15",121.2536,121.6478,117.7453,117.9325,314500.0],["2025-07-16",118.7801,120.751,115.9714,119.46,203300.0],["2025-07-17",119.194,124.4564,116.9766,123.9538,246000.0],["2025-07-18",122.1997,126.0923,121.293,124.3382,191800.0],["2025-07-21",126.0628,127.0975,124.5353,125.2842,125000.0],["2025-07-22",125.4813,128.014,122.722,127.5311,142300.0],["2025-07-23",128.1323,130.665,127.2355,130.3693,153600.0],["2025-07-24",130.3693,130.5664,126.2204,126.2599,59600.0],["2025-07-25",125.9741,125.9741,123.7962,124.4958,51000.0],["2025-07-28",124.8506,127.2453,123.5991,124.1312,132500.0],["2025-07-29",125.0674,126.6146,121.3522,121.8055,162100.0],["2025-07-30",121.9927,122.6924,116.9668,117.8734,137100.0],["2025-07-31",116.8584,120.682,115.8039,117.0949,141300.0],["2025-08-01",116.1094,119.6571,113.7837,115.459,163900.0],["2025-08-04",116.1981,116.7204,114.9465,116.2079,118300.0],["2025-08-05",116.3558,116.8288,114.9859,116.3558,90200.0],["2025-08-06",116.4839,117.1343,115.5772,115.7546,97000.0],["2025-08-07",116.0601,116.3262,113.6161,113.8724,82200.0],["2025-08-08",114.7691,115.4886,113.9808,114.7593,41400.0],["2025-08-11",114.9761,115.7152,114.0793,115.3407,44200.0],["2025-08-12",116.1882,120.2681,115.3309,120.0612,97400.0],["2025-08-13",120.82,123.0176,119.3713,122.4855,125600.0],["2025-08-14",121.362,123.7666,119.6374,122.0223,94800.0],["2025-08-15",122.4362,124.3283,118.9772,119.4009,174400.0],["2025-08-18",119.1447,121.0171,117.6172,120.9087,119000.0],["2025-08-19",121.3226,122.6037,119.4995,120.2287,109900.0],["2025-08-20",120.958,121.8055,119.2432,121.1058,154000.0],["2025-08-21",120.5736,122.5742,119.6374,120.6623,93100.0],["2025-08-22",121.0269,126.4865,120.0316,126.0628,97800.0],["2025-08-25",125.7474,127.7578,125.0576,127.0877,72400.0],["2025-08-26",126.5851,128.8517,126.3683,128.5067,81900.0],["2025-08-27",127.6691,129.1079,126.2106,128.2702,94700.0],["2025-08-28",128.7827,128.7827,125.9544,128.2801,102000.0],["2025-08-29",128.8911,128.8911,127.2059,128.0337,41600.0],["2025-09-02",126.6935,128.1421,125.9938,126.8807,47700.0],["2025-09-03",126.4077,128.1126,125.1561,126.112,65300.0],["2025-09-04",126.6738,127.3932,125.2251,127.3932,46100.0],["2025-09-05",127.5508,130.5861,124.6141,126.112,154000.0],["2025-09-08",126.6836,129.4922,126.2697,128.7039,45200.0],["2025-09-09",128.4673,129.1867,126.4767,126.4865,59500.0],["2025-09-10",126.3683,127.9155,125.0773,126.4964,74200.0],["2025-09-11",126.6146,126.9201,123.1851,126.388,109000.0],["2025-09-12",126.6836,128.8812,122.4263,125.846,71500.0],["2025-09-15",126.5358,126.7723,122.8599,123.5596,77100.0],["2025-09-16",123.0866,123.9144,121.4901,122.584,63500.0],["2025-09-17",123.126,127.3439,122.4066,124.1904,118900.0],["2025-09-18",124.5254,127.6494,121.3817,127.5213,101700.0],["2025-09-19",127.6395,127.6395,124.0524,125.6193,434900.0],["2025-09-22",125.4321,125.4321,123.2344,124.624,98800.0],["2025-09-23",125.1758,126.3288,123.0472,123.9046,99900.0],["2025-09-24",124.3496,125.3782,122.7573,122.9452,81500.0],["2025-09-25",122.4507,124.4683,120.8188,122.7573,102700.0],["2025-09-26",122.9749,124.0232,122.421,123.0046,41300.0],["2025-09-29",123.6276,124.5672,119.3254,119.543,112400.0],["2025-09-30",119.4935,123.3903,118.7122,119.9781,74200.0],["2025-10-01",119.0485,120.6111,117.921,120.5419,102300.0],["2025-10-02",120.3639,123.7166,118.6331,123.0046,73400.0],["2025-10-03",123.7265,127.3167,123.5386,126.931,95500.0],["2025-10-06",128.0782,133.1222,127.1881,131.2728,127100.0],["2025-10-07",130.6991,133.2607,130.2046,130.3233,108700.0],["2025-10-08",131.3024,131.8563,128.5134,130.5409,67400.0],["2025-10-09",130.0661,130.2541,126.9409,127.7123,57200.0],["2025-10-10",128.5727,130.6892,125.2991,125.3288,97800.0],["2025-10-13",127.2573,127.6727,125.2793,127.4749,69500.0],["2025-10-14",126.9606,134.2299,126.9606,133.4486,76900.0],["2025-10-15",133.5376,133.6563,128.1376,129.3145,97300.0],["2025-10-16",128.82,132.1134,118.4056,119.7012,211200.0],["2025-10-17",120.6803,121.8177,119.3155,119.6221,94600.0],["2025-10-20",120.5023,123.8749,120.2353,123.0046,74400.0],["2025-10-21",123.0342,125.7441,122.421,125.7343,52200.0],["2025-10-22",126.387,133.7849,125.0815,130.7387,87400.0],["2025-10-23",130.887,132.9937,126.1694,127.1881,74100.0],["2025-10-24",128.6123,131.075,128.6123,129.9574,48200.0],["2025-10-27",130.076,130.8376,128.4343,129.4332,59600.0],["2025-10-28",129.3541,130.709,127.287,128.9782,75400.0],["2025-10-29",128.0782,130.531,122.6485,122.9155,102600.0],["2025-10-30",123.2122,129.1859,122.599,123.4199,61600.0],["2025-10-31",124.0035,126.1595,120.6804,120.7793,101400.0],["2025-11-03",120.7792,122.5496,119.7803,120.8979,67700.0],["2025-11-04",120.2847,121.1946,118.5836,119.4836,66300.0],["2025-11-05",119.2265,122.8463,119.2265,122.5595,80100.0],["2025-11-06",122.4507,123.2716,120.8584,121.1254,68900.0],["2025-11-07",121.432,122.8364,120.9177,122.7771,46200.0],["2025-11-10",123.2914,124.3595,122.0749,123.0837,56800.0],["2025-11-11",123.7364,124.6463,122.2232,124.3298,27500.0],["2025-11-12",124.409,125.6057,123.5683,123.8057,61800.0],["2025-11-13",124.0925,124.854,121.8968,122.5793,54600.0],["2025-11-14",122.4408,124.0529,119.9188,123.3903,64800.0],["2025-11-17",123.3804,123.7364,119.4342,119.6221,76000.0],["2025-11-18",118.8507,121.0562,118.8507,119.5529,47800.0],["2025-11-19",120.0672,120.6606,118.3067,119.4836,41900.0],["2025-11-20",120.9177,122.9452,117.7726,117.7726,59400.0],["2025-11-21",117.8419,123.1035,117.8419,122.0056,66900.0],["2025-11-24",121.3628,122.7771,121.0858,122.1837,39900.0],["2025-11-25",122.9848,126.3771,119.4935,124.943,73100.0],["2025-11-26",124.0232,125.6156,123.2518,124.0529,58200.0],["2025-11-28",124.6661,124.6661,122.9848,123.3606,23100.0],["2025-12-01",122.0749,125.0123,121.6001,125.0123,46400.0],["2025-12-02",125.6057,126.5255,122.7375,124.2309,106600.0],["2025-12-03",124.0232,128.4442,124.0232,128.1672,45800.0],["2025-12-04",128.5727,129.7101,124.3002,129.0969,82100.0],["2025-12-05",129.2947,129.7793,128.187,128.4343,49000.0],["2025-12-08",128.2266,129.5815,126.3178,129.1662,72600.0],["2025-12-09",129.5716,130.5508,128.7409,128.8991,74500.0],["2025-12-10",128.5233,133.686,128.5233,133.2904,63600.0],["2025-12-11",133.1024,136.5442,133.0827,134.6255,74200.0],["2025-12-12",134.7146,135.9904,133.142,133.775,41900.0],["2025-12-15",135.0409,135.1003,132.7959,134.0222,50100.0],["2025-12-16",133.8343,138.1761,133.0926,133.9332,51500.0],["2025-12-17",133.5376,134.497,131.2827,133.6464,47400.0],["2025-12-18",135.1695,136.0497,133.8937,134.5662,37500.0],["2025-12-19",134.6255,134.6255,129.7002,131.0156,235400.0],["2025-12-22",131.2134,133.1222,128.7508,129.5618,59300.0],["2025-12-23",128.6024,129.7002,128.009,128.009,39000.0],["2025-12-24",128.0586,129.0213,127.2249,127.3937,27300.0],["2025-12-26",126.8081,127.9296,125.9744,125.9744,26300.0],["2025-12-29",125.9546,128.9915,124.1086,124.5453,40100.0],["2025-12-30",124.6445,124.6445,121.9351,122.1733,39600.0],["2025-12-31",122.5206,122.6993,120.099,120.9029,38100.0],["2026-01-02",121.3297,121.8954,119.1462,119.7219,51400.0],["2026-01-05",119.6425,124.3964,119.6425,122.6596,73500.0],["2026-01-06",122.9474,124.0193,121.6373,122.5703,41600.0],["2026-01-07",122.7985,124.1284,120.8533,121.0815,64400.0],["2026-01-08",120.3372,125.1805,120.3372,124.4957,51000.0],["2026-01-09",124.2872,125.3889,121.0319,121.687,62500.0],["2026-01-12",120.8533,122.6596,120.8533,122.213,49000.0],["2026-01-13",122.7886,123.662,121.29,122.7687,42100.0],["2026-01-14",122.9573,125.3194,122.9474,125.3194,29000.0],["2026-01-15",125.7362,129.0213,124.7537,128.803,42900.0],["2026-01-16",128.3663,130.2818,128.0685,128.6144,40900.0],["2026-01-20",127.1753,128.3564,126.9867,127.4731,38300.0],["2026-01-21",126.8974,134.8769,125.9943,134.6585,84600.0],["2026-01-22",134.4601,136.971,127.0662,134.7975,66100.0],["2026-01-23",134.331,141.0501,134.331,136.2862,169300.0],["2026-01-26",135.5518,138.3108,134.0134,138.2017,75500.0],["2026-01-27",137.9933,140.1271,135.661,137.3482,62000.0],["2026-01-28",137.4176,137.7551,134.5295,134.8571,43800.0],["2026-01-29",135.522,137.5566,133.1599,137.5566,61900.0],["2026-01-30",136.2862,139.0949,135.0357,138.4895,73800.0],["2026-02-02",139.482,144.4443,139.1048,143.8687,80600.0],["2026-02-03",143.3327,145.804,142.0624,145.278,124600.0],["2026-02-04",146.1911,148.8708,146.1911,147.1141,109700.0],["2026-02-05",146.1216,149.5159,145.5559,147.1538,77100.0],["2026-02-06",148.6425,151.4016,147.8386,150.3694,70500.0],["2026-02-09",149.8136,151.8482,149.8136,150.6969,65900.0],["2026-02-10",150.6969,151.6993,147.0347,148.7119,51100.0],["2026-02-11",148.8013,150.5977,144.3749,145.8834,126600.0],["2026-02-12",146.8858,149.5953,143.2236,144.0771,116600.0],["2026-02-13",143.7397,146.0621,142.8663,144.9009,67700.0],["2026-02-17",144.9009,148.5035,143.8985,145.7147,92100.0],["2026-02-18",145.9628,148.1562,142.6877,143.2335,75300.0],["2026-02-19",142.509,143.5015,139.7698,140.802,115500.0],["2026-02-20",140.802,141.8937,138.9163,141.8937,143600.0],["2026-02-23",142.1418,143.2534,137.0802,139.0651,154600.0],["2026-02-24",139.3529,139.6904,136.5145,138.3505,103100.0],["2026-02-25",138.9262,140.8913,138.1322,140.8714,72600.0],["2026-02-26",141.6753,142.1219,138.7178,139.0254,94100.0],["2026-02-27",136.4152,136.5542,132.5545,133.6562,113500.0],["2026-03-02",131.304,137.5963,130.8276,137.2092,80000.0],["2026-03-03",134.6585,137.3085,133.4874,136.9512,72700.0],["2026-03-04",138.2612,139.1346,136.3755,138.0925,78500.0],["2026-03-05",137.2191,137.7253,134.1425,135.5419,86700.0],["2026-03-06",132.0682,135.3533,130.0535,135.2937,131000.0],["2026-03-09",134.3807,136.1473,130.4009,134.9563,146100.0],["2026-03-10",133.9539,139.8889,133.5073,135.6411,167400.0],["2026-03-11",134.4204,136.0381,132.1674,133.2592,107100.0],["2026-03-12",130.51,135.919,129.4878,133.7058,156100.0],["2026-03-13",134.3211,137.7848,134.0035,134.4204,145900.0],["2026-03-16",134.9464,136.4748,134.5593,135.264,78400.0],["2026-03-17",135.8694,137.2191,134.073,134.599,84300.0],["2026-03-18",133.6661,134.4799,130.5199,130.9368,97300.0],["2026-03-19",131.0559,134.1028,129.1503,133.2195,115100.0],["2026-03-20",133.3187,134.0532,128.9915,129.3389,346900.0],["2026-03-23",132.6835,136.0282,131.3636,131.6811,90100.0],["2026-03-24",130.6887,133.5371,130.6887,132.6637,77100.0],["2026-03-25",133.6898,134.3174,129.9739,132.056,46900.0],["2026-03-26",130.6414,132.6438,129.3165,132.1357,39900.0],["2026-03-27",131.2889,132.584,130.4222,131.4284,43000.0],["2026-03-30",132.7733,133.3511,131.5679,132.9426,54400.0],["2026-03-31",133.889,134.8055,132.056,134.5465,123300.0],["2026-04-01",135.3235,137.8439,135.3235,135.6324,70500.0],["2026-04-02",134.9848,136.9872,134.138,136.4692,36300.0],["2026-04-06",135.9711,137.8738,134.5565,137.1167,100400.0],["2026-04-07",136.2201,138.2822,135.6921,138.2324,109800.0],["2026-04-08",141.1413,143.5222,138.9397,140.5635,148600.0],["2026-04-09",139.5773,145.1859,138.9497,144.0701,80900.0],["2026-04-10",142.5061,143.1835,141.1613,143.0939,74000.0],["2026-04-13",142.5161,142.6854,140.2049,141.2111,112100.0],["2026-04-14",140.7927,142.3567,138.1826,141.9781,75500.0],["2026-04-15",141.9383,142.4464,138.8102,142.1076,85100.0],["2026-04-16",141.2908,142.5161,140.5237,142.1475,66100.0],["2026-04-17",143.1238,147.9653,136.8577,140.3344,166600.0],["2026-04-20",138.601,140.1949,133.7695,138.5014,74200.0],["2026-04-21",138.2822,140.9222,138.2822,139.2984,66600.0],["2026-04-22",139.7068,139.7068,136.5887,138.4616,57500.0],["2026-04-23",139.4777,141.6494,138.5114,141.2908,75000.0],["2026-04-24",141.8885,144.1399,138.7504,143.6418,104900.0],["2026-04-27",143.6418,148.9316,142.3965,145.0663,79700.0],["2026-04-28",146.2817,149.4197,143.1835,148.1048,73200.0],["2026-04-29",146.9392,147.4572,143.0441,144.2594,84000.0],["2026-04-30",143.0241,145.933,140.713,144.7575,105900.0],["2026-05-01",144.7476,145.3453,141.5697,142.2172,153800.0],["2026-05-04",141.3904,144.0502,139.7168,143.2732,99400.0],["2026-05-05",143.7713,147.0986,142.0877,145.1261,64300.0],["2026-05-06",145.7139,146.6105,144.1797,145.1959,93700.0],["2026-05-07",145.5744,147.2082,144.2296,144.4487,60800.0],["2026-05-08",144.4487,146.202,143.9805,146.0625,53600.0],["2026-05-11",146.2319,146.2319,143.7713,143.9606,58500.0],["2026-05-12",143.9606,144.4388,140.1551,143.7414,95000.0],["2026-05-13",143.4923,144.1897,141.4502,142.9942,100400.0],["2026-05-14",143.841,145.4349,142.4563,143.2234,45300.0],["2026-05-15",142.8946,142.8946,140.3543,140.6034,50600.0],["2026-05-18",140.8026,143.8311,140.8026,143.1138,101500.0],["2026-05-19",142.9146,144.4686,141.4502,142.8249,90200.0],["2026-05-20",142.9943,145.7936,139.4677,142.5061,169900.0],["2026-05-21",141.6095,142.4563,138.5114,141.8287,195900.0],["2026-05-22",142.1276,143.3131,139.4677,141.3306,101900.0],["2026-05-26",141.5199,142.9544,139.398,141.3107,94000.0],["2026-05-27",141.2609,141.6295,138.5612,138.8501,109500.0],["2026-05-28",138.86,140.2946,136.8079,140.2946,96500.0],["2026-05-29",140.1252,141.3406,138.2324,138.4915,131500.0],["2026-06-01",137.3757,138.1727,133.7197,137.2462,123100.0],["2026-06-02",136.5489,140.9421,136.5489,139.3382,104200.0],["2026-06-03",139.0394,140.7827,135.3534,135.9312,119200.0],["2026-06-04",137.6148,140.2348,137.1964,139.3781,62600.0],["2026-06-05",139.4777,141.9582,138.5313,139.8064,81800.0],["2026-06-08",140.4739,142.028,140.175,141.1413,63300.0],["2026-06-09",141.7191,145.2955,139.6769,143.1537,133000.0],["2026-06-10",144.0602,145.5943,142.6954,143.2832,139100.0],["2026-06-11",144.0403,144.6878,142.2571,143.4426,56300.0],["2026-06-12",144.379,145.5744,143.7314,144.6081,83500.0],["2026-06-15",144.5284,146.2817,137.2362,142.3866,100900.0],["2026-06-16",143.2832,145.2855,142.4862,144.0602,67600.0],["2026-06-17",143.2035,145.9231,139.7566,140.8524,100000.0],["2026-06-18",142.7353,143.9905,141.0118,142.1375,166800.0],["2026-06-22",142.1475,143.6518,139.3283,142.277,64800.0],["2026-06-23",142.7751,144.4686,142.0977,144.11,91500.0],["2026-06-24",143.92,146.44,143.25,146.44,91300.0],["2026-06-25",146.13,146.59,143.38,144.9,90300.0],["2026-06-26",145.22,148.3,145.05,147.91,239700.0],["2026-06-29",147.58,148.33,145.37,147.81,107900.0],["2026-06-30",147.81,149.0,147.2,148.35,76800.0],["2026-07-01",148.45,154.29,147.05,152.99,119800.0],["2026-07-02",154.09,154.09,150.23,151.8,63000.0],["2026-07-06",152.73,153.555,148.7975,151.31,115363.743296],["2026-07-07",151.54,152.01,149.53,149.57,63640.028745],["2026-07-08",149.57,150.55,144.45,145.17,138331.776246],["2026-07-09",145.11,148.14,145.11,146.67,68650.475257],["2026-07-10",146.81,147.98,146.08,147.35,49641.386779],["2026-07-13",147.95,148.55,146.08,146.94,91745.76148],["2026-07-14",147.06,147.79,145.51,146.38,60756.1394],["2026-07-15",146.7,148.4,145.55,147.47,97291.206445],["2026-07-16",147.89,153.88,147.41,153.21,124385.426141],["2026-07-17",152.02,153.83,145.31,146.63,177068.724629],["2026-07-20",146.27,147.14,137.965,145.82,171940.425804],["2026-07-21",145.04,146.73,142.85,145.6,88818.039469],["2026-07-22",146.26,146.84,141.89,146.37,124576.509539],["2026-07-23",145.69,148.504558,143.61,147.39,129702.343583],["2026-07-24",148.03,151.6,146.0426,150.78,98764.429026],["2026-07-27",151.53,153.06,147.47,148.67,114218.509284],["2026-07-28",149.73,153.0298,148.67,151.24,101349.982717],["2026-07-29",151.24,153.07,150.48,151.78,62872.41189],["2026-07-30",151.63,152.73,149.9,151.29,94966.99854],["2026-07-31",150.82,154.42,148.94,152.74,75941.638435],["2026-08-03",154.76,156.99,154.49,155.29,80834.887268],["2026-08-04",155.29,156.82,153.73,156.08,63504.526628],["2026-08-05",156.36,157.01,154.78,156.31,83663.405401],["2026-08-06",157.45,157.45,154.2,154.95,91248.925597],["2026-08-07",153.87,155.01,153.17,153.42,47519.929733],["2026-08-10",152.62,153,151.305,153,12816.035265],["2026-08-11",153.83,157.13,153.59,156.93,52668.820365],["2026-08-12",156.78,158.86,156.46,156.95,73452.372315],["2026-08-13",158.2,158.85,157.24,158.42,43509.19786]]}