{"t":"BHRB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-10-07",25.7805,25.7805,25.7805,25.7805,0.0],["2003-10-08",25.7805,25.7805,25.7805,25.7805,0.0],["2003-10-09",25.7805,25.7805,25.7805,25.7805,0.0],["2003-10-10",25.9609,25.9609,25.9609,25.9609,4000.0],["2003-10-13",25.9609,25.9609,25.9609,25.9609,0.0],["2003-10-14",25.9609,25.9609,25.9609,25.9609,0.0],["2003-10-15",25.9609,25.9609,25.9609,25.9609,0.0],["2003-10-16",25.6646,25.6646,25.6646,25.6646,0.0],["2003-10-17",25.8321,25.8321,25.8321,25.8321,4000.0],["2003-10-20",25.8321,25.8321,25.8321,25.8321,4000.0],["2003-10-21",25.8321,25.8321,25.8321,25.8321,0.0],["2003-10-22",25.8321,25.8321,25.8321,25.8321,0.0],["2003-10-23",25.8321,25.8321,25.8321,25.8321,0.0],["2003-10-24",25.7676,25.7676,25.7676,25.7676,4000.0],["2003-10-27",25.7676,25.7676,25.7676,25.7676,0.0],["2003-10-28",25.7676,25.7676,25.7676,25.7676,0.0],["2003-10-29",25.8321,25.8321,25.8321,25.8321,4000.0],["2003-10-30",25.7676,25.7676,25.7676,25.7676,0.0],["2003-10-31",25.7676,25.7676,25.7676,25.7676,0.0],["2003-11-03",25.5744,26.0253,25.5744,26.0253,24000.0],["2003-11-04",26.0253,26.0253,26.0253,26.0253,0.0],["2003-11-05",26.2186,26.2186,26.2186,26.2186,4000.0],["2003-11-06",25.7676,25.8965,25.7676,25.8965,8000.0],["2003-11-07",25.6646,25.6646,25.6646,25.6646,4000.0],["2003-11-10",25.6646,25.6646,25.6646,25.6646,0.0],["2003-11-11",26.2057,26.2186,25.6646,26.2186,12000.0],["2003-11-12",25.7676,26.283,25.7676,26.283,12000.0],["2003-11-13",26.283,26.283,26.283,26.283,0.0],["2003-11-14",26.0897,26.0897,26.0897,26.0897,4000.0],["2003-11-17",26.0897,26.0897,26.0897,26.0897,4000.0],["2003-11-18",26.0897,26.0897,25.9609,25.9609,4000.0],["2003-11-19",25.8965,25.8965,25.8965,25.8965,4000.0],["2003-11-20",26.0897,26.0897,26.0897,26.0897,4000.0],["2003-11-21",26.0897,26.0897,26.0897,26.0897,0.0],["2003-11-24",25.9609,25.9609,25.9609,25.9609,4000.0],["2003-11-25",25.9609,25.9609,25.9609,25.9609,0.0],["2003-11-26",25.9609,25.9609,25.9609,25.9609,0.0],["2003-11-28",25.9609,25.9609,25.9609,25.9609,0.0],["2003-12-01",25.9609,25.9609,25.9609,25.9609,0.0],["2003-12-02",26.2186,26.2186,26.2186,26.2186,0.0],["2003-12-03",25.9609,26.1542,25.9609,26.1542,0.0],["2003-12-04",26.1542,26.1542,26.1542,26.1542,0.0],["2003-12-05",26.1542,26.1542,26.1542,26.1542,0.0],["2003-12-08",26.0253,26.1542,26.0253,26.1542,4000.0],["2003-12-09",27.056,27.056,26.167,26.4118,8000.0],["2003-12-10",26.4118,26.4118,26.4118,26.4118,0.0],["2003-12-11",26.4118,26.4118,26.4118,26.4118,0.0],["2003-12-12",26.9272,26.9272,26.9272,26.9272,4000.0],["2003-12-15",26.9272,26.9272,26.9272,26.9272,0.0],["2003-12-16",26.4762,26.4762,26.4762,26.4762,4000.0],["2003-12-17",26.7339,26.7339,26.7339,26.7339,4000.0],["2003-12-18",26.7339,26.7339,26.7339,26.7339,0.0],["2003-12-19",26.7339,26.7339,26.7339,26.7339,0.0],["2003-12-22",26.7339,26.7339,26.7339,26.7339,0.0],["2003-12-23",26.7339,26.7339,26.7339,26.7339,0.0],["2003-12-24",26.7339,26.7339,26.7339,26.7339,0.0],["2003-12-26",26.7339,26.7339,26.7339,26.7339,0.0],["2003-12-29",27.3137,27.3781,27.3137,27.3781,4000.0],["2003-12-30",27.3781,27.3781,27.3781,27.3781,0.0],["2003-12-31",27.3781,27.3781,27.3781,27.3781,0.0],["2004-01-02",27.3781,27.3781,27.3781,27.3781,0.0],["2004-01-05",26.7983,26.7983,26.7983,26.7983,4000.0],["2004-01-06",27.3781,28.3444,27.3781,28.3444,8000.0],["2004-01-07",27.7002,27.7002,27.7002,27.7002,4000.0],["2004-01-08",27.7002,27.7002,27.7002,27.7002,0.0],["2004-01-09",28.28,28.28,28.28,28.28,4000.0],["2004-01-12",28.3444,28.3444,28.3444,28.3444,0.0],["2004-01-13",28.3444,28.3444,28.3444,28.3444,0.0],["2004-01-14",28.3444,28.3444,28.3444,28.3444,0.0],["2004-01-15",28.3444,28.3444,28.3444,28.3444,0.0],["2004-01-16",27.7002,28.3444,27.7002,28.3444,4000.0],["2004-01-20",28.3444,28.3444,28.3444,28.3444,0.0],["2004-01-21",27.7002,27.7002,27.7002,27.7002,4000.0],["2004-01-22",27.7002,27.7002,27.7002,27.7002,0.0],["2004-01-23",27.7002,27.7002,27.7002,27.7002,0.0],["2004-01-26",27.7002,27.7002,27.7002,27.7002,0.0],["2004-01-27",27.7002,27.7002,27.7002,27.7002,0.0],["2004-01-28",27.7002,27.7002,27.7002,27.7002,0.0],["2004-01-29",28.3444,28.3444,28.3444,28.3444,4000.0],["2004-01-30",28.3444,28.3444,28.3444,28.3444,0.0],["2004-02-02",28.3444,28.3444,28.3444,28.3444,0.0],["2004-02-03",28.3573,28.3573,28.3444,28.3444,4000.0],["2004-02-04",28.3444,28.3444,28.3444,28.3444,0.0],["2004-02-05",28.0223,28.0223,28.0223,28.0223,4000.0],["2004-02-06",28.0223,28.0223,28.0223,28.0223,0.0],["2004-02-09",28.0223,28.0223,28.0223,28.0223,0.0],["2004-02-10",28.0223,28.0223,28.0223,28.0223,0.0],["2004-02-11",29.053,29.053,28.3444,28.3444,4000.0],["2004-02-12",28.3444,28.3444,28.3444,28.3444,4000.0],["2004-02-13",28.3444,28.3444,28.3444,28.3444,0.0],["2004-02-17",28.3444,28.3444,28.3444,28.3444,0.0],["2004-02-18",29.9549,32.8537,29.9549,32.8537,4000.0],["2004-02-19",32.8537,32.8537,32.8537,32.8537,0.0],["2004-02-20",32.8537,32.8537,32.8537,32.8537,4000.0],["2004-02-23",32.2224,32.2224,32.2095,32.2095,0.0],["2004-02-24",32.2095,32.2095,32.2095,32.2095,4000.0],["2004-02-25",32.2095,32.2095,32.2095,32.2095,0.0],["2004-02-26",32.2095,32.2095,32.2095,32.2095,0.0],["2004-02-27",31.5654,31.823,31.5654,31.823,4000.0],["2004-03-01",29.9549,29.9549,29.6328,29.6328,4000.0],["2004-03-02",30.9212,30.9212,30.9212,30.9212,4000.0],["2004-03-03",30.9212,30.9212,29.6328,29.6328,4000.0],["2004-03-04",30.9212,30.9212,30.9083,30.9083,4000.0],["2004-03-05",30.9212,30.9212,30.277,30.9083,4000.0],["2004-03-08",30.9212,30.9212,29.6972,29.6972,4000.0],["2004-03-09",30.8954,30.8954,30.3414,30.3414,4000.0],["2004-03-10",30.7923,30.7923,30.7923,30.7923,4000.0],["2004-03-11",30.8567,30.8567,29.826,29.826,8000.0],["2004-03-12",29.826,29.826,29.826,29.826,0.0],["2004-03-15",30.8568,30.8568,30.7279,30.7279,4000.0],["2004-03-16",30.7279,30.7279,30.7279,30.7279,0.0],["2004-03-17",30.7279,30.7279,30.2126,30.2126,8000.0],["2004-03-18",30.2126,30.2126,30.2126,30.2126,0.0],["2004-03-19",30.277,30.277,30.277,30.277,4000.0],["2004-03-22",30.277,30.277,30.2126,30.2126,4000.0],["2004-03-23",29.8905,29.8905,29.8905,29.8905,4000.0],["2004-03-24",29.8905,29.8905,29.8905,29.8905,0.0],["2004-03-25",29.8261,29.8261,29.6328,29.6328,4000.0],["2004-03-26",29.5684,29.9549,29.1174,29.1174,4000.0],["2004-03-29",29.1174,29.1174,29.1174,29.1174,0.0],["2004-03-30",29.1174,29.1174,29.1174,29.1174,0.0],["2004-03-31",29.1174,29.1174,29.1174,29.1174,0.0],["2004-04-01",29.1174,29.1174,29.1174,29.1174,0.0],["2004-04-02",28.9886,28.9886,28.9886,28.9886,4000.0],["2004-04-05",28.9886,28.9886,28.9886,28.9886,0.0],["2004-04-06",28.9886,28.9886,28.9886,28.9886,0.0],["2004-04-07",28.9886,28.9886,28.9886,28.9886,0.0],["2004-04-08",29.9549,29.9549,28.9886,28.9886,4000.0],["2004-04-12",28.9886,28.9886,28.9886,28.9886,4000.0],["2004-04-13",28.9886,28.9886,28.9886,28.9886,0.0],["2004-04-14",29.6328,29.6328,29.6328,29.6328,4000.0],["2004-04-15",29.3107,29.3107,28.6665,28.6665,4000.0],["2004-04-16",28.6665,28.6665,28.6665,28.6665,0.0],["2004-04-19",29.6328,29.6328,29.6328,29.6328,4000.0],["2004-04-20",29.6328,29.6328,29.6328,29.6328,4000.0],["2004-04-21",29.6328,29.6328,29.6328,29.6328,0.0],["2004-04-22",29.6328,29.6328,29.6328,29.6328,0.0],["2004-04-23",29.6328,29.6328,29.6328,29.6328,4000.0],["2004-04-26",29.6328,29.6328,29.6328,29.6328,4000.0],["2004-04-27",28.6665,28.6665,27.1204,27.1204,4000.0],["2004-04-28",27.1204,27.1204,27.1204,27.1204,0.0],["2004-04-29",27.1204,27.1204,27.1204,27.1204,0.0],["2004-04-30",27.1204,27.1204,27.1204,27.1204,0.0],["2004-05-03",27.1204,27.1204,27.1204,27.1204,0.0],["2004-05-04",27.1204,27.1204,26.4118,26.4118,4000.0],["2004-05-05",27.056,27.056,27.056,27.056,4000.0],["2004-05-06",26.7339,26.7339,26.4118,26.4118,4000.0],["2004-05-07",26.4118,26.4118,26.4118,26.4118,0.0],["2004-05-10",26.4118,26.4118,26.4118,26.4118,0.0],["2004-05-11",26.4118,26.4118,26.4118,26.4118,0.0],["2004-05-12",26.4763,26.4763,25.9609,25.9609,4000.0],["2004-05-13",25.9609,25.9609,25.9609,25.9609,0.0],["2004-05-14",26.0253,26.0253,26.0253,26.0253,4000.0],["2004-05-17",26.0897,26.6695,25.9609,26.4118,4000.0],["2004-05-18",26.4118,26.4118,26.4118,26.4118,0.0],["2004-05-19",26.6695,26.6695,25.9609,26.0897,4000.0],["2004-05-20",26.0897,26.0897,26.0897,26.0897,0.0],["2004-05-21",26.4118,26.4118,26.4118,26.4118,4000.0],["2004-05-24",26.4118,26.4118,26.4118,26.4118,0.0],["2004-05-25",27.056,27.056,27.056,27.056,4000.0],["2004-05-26",26.0253,26.0253,26.0253,26.0253,4000.0],["2004-05-27",26.2331,26.2331,26.2331,26.2331,0.0],["2004-05-28",27.272,27.272,27.0123,27.272,4000.0],["2004-06-01",27.272,27.272,27.272,27.272,4000.0],["2004-06-02",26.7526,26.9474,26.6227,26.7526,4000.0],["2004-06-03",26.7526,26.7526,26.7526,26.7526,0.0],["2004-06-04",25.9734,26.7526,25.9734,25.9734,4000.0],["2004-06-07",25.9734,25.9734,25.9734,25.9734,0.0],["2004-06-08",26.9474,26.9474,26.4928,26.4928,4000.0],["2004-06-09",26.4928,26.4928,26.4928,26.4928,0.0],["2004-06-10",25.9734,26.4279,25.9734,26.4279,4000.0],["2004-06-14",26.298,26.298,25.9734,25.9734,4000.0],["2004-06-15",26.4279,26.4279,26.298,26.298,4000.0],["2004-06-16",26.4279,26.6876,26.4279,26.6876,4000.0],["2004-06-17",27.0772,27.0772,27.0772,27.0772,4000.0],["2004-06-18",26.7526,26.8175,26.6227,26.8175,4000.0],["2004-06-21",26.8175,26.8175,26.8175,26.8175,4000.0],["2004-06-22",26.7526,26.7526,26.7526,26.7526,4000.0],["2004-06-23",26.6227,26.6227,26.6227,26.6227,4000.0],["2004-06-24",26.7526,26.7526,26.7526,26.7526,0.0],["2004-06-25",26.4279,26.4279,26.4279,26.4279,4000.0],["2004-06-28",26.4279,26.6876,26.298,26.6876,4000.0],["2004-06-29",26.6876,26.6876,26.6876,26.6876,0.0],["2004-06-30",26.6876,26.6876,26.6876,26.6876,0.0],["2004-07-01",26.6876,26.6876,26.6876,26.6876,0.0],["2004-07-02",27.0772,27.337,27.0772,27.337,4000.0],["2004-07-06",27.337,27.337,27.337,27.337,0.0],["2004-07-07",27.1422,27.1422,26.7526,26.7526,4000.0],["2004-07-08",27.0772,27.0772,26.7526,26.8175,4000.0],["2004-07-09",26.8175,26.8175,26.8175,26.8175,4000.0],["2004-07-12",26.5578,26.5578,26.5578,26.5578,4000.0],["2004-07-13",26.8175,26.8175,26.8175,26.8175,4000.0],["2004-07-14",26.8175,26.8175,26.8175,26.8175,4000.0],["2004-07-15",26.8175,26.8175,26.8175,26.8175,4000.0],["2004-07-16",26.9474,26.9474,26.9474,26.9474,4000.0],["2004-07-19",26.9474,27.1292,26.9474,27.1292,4000.0],["2004-07-20",27.1292,27.1292,27.1292,27.1292,4000.0],["2004-07-21",27.1292,27.1422,26.9474,27.1422,4000.0],["2004-07-22",27.1422,27.1422,27.1422,27.1422,4000.0],["2004-07-23",27.1422,27.1422,27.1422,27.1422,4000.0],["2004-07-26",27.1422,27.1422,27.1422,27.1422,0.0],["2004-07-27",27.0772,27.0772,27.0772,27.0772,4000.0],["2004-07-28",26.8175,26.8175,26.8175,26.8175,4000.0],["2004-07-29",26.9474,27.0772,26.8175,26.8175,4000.0],["2004-07-30",26.8175,26.8175,26.8175,26.8175,0.0],["2004-08-02",27.0123,27.0123,27.0123,27.0123,4000.0],["2004-08-03",27.0123,27.0123,27.0123,27.0123,0.0],["2004-08-04",26.8824,26.8824,26.6876,26.6876,8000.0],["2004-08-05",26.8824,26.8824,26.8824,26.8824,4000.0],["2004-08-06",26.8824,26.8824,26.8824,26.8824,4000.0],["2004-08-09",26.8824,26.8824,26.8824,26.8824,4000.0],["2004-08-10",26.8824,26.8824,26.8824,26.8824,4000.0],["2004-08-11",26.6227,26.8824,26.6227,26.7785,12000.0],["2004-08-12",26.8824,26.8824,26.6876,26.8824,4000.0],["2004-08-13",26.8824,26.8824,26.8824,26.8824,0.0],["2004-08-16",26.8824,26.8824,26.8824,26.8824,4000.0],["2004-08-17",26.8824,26.8824,26.8824,26.8824,4000.0],["2004-08-18",26.6876,26.6876,26.6876,26.6876,4000.0],["2004-08-19",26.8824,26.8824,26.8824,26.8824,4000.0],["2004-08-20",26.8824,26.8824,26.8824,26.8824,0.0],["2004-08-23",26.8824,26.8824,26.6876,26.6876,4000.0],["2004-08-24",26.6876,26.6876,26.6876,26.6876,0.0],["2004-08-25",26.6876,26.6876,26.6876,26.6876,0.0],["2004-08-26",26.8824,26.8824,26.8824,26.8824,4000.0],["2004-08-27",26.8824,26.8824,26.8824,26.8824,0.0],["2004-08-30",26.8824,26.8824,26.8824,26.8824,4000.0],["2004-08-31",26.8824,26.8824,26.8824,26.8824,4000.0],["2004-09-01",26.8824,26.8824,26.8824,26.8824,0.0],["2004-09-02",26.8824,26.8824,26.8824,26.8824,0.0],["2004-09-03",26.8824,26.8824,26.6876,26.6876,4000.0],["2004-09-07",26.6876,26.8824,26.6876,26.8824,4000.0],["2004-09-08",26.8824,26.8824,26.8824,26.8824,0.0],["2004-09-09",26.298,26.4928,26.1682,26.1682,4000.0],["2004-09-10",26.4928,26.4928,26.4928,26.4928,4000.0],["2004-09-13",26.4928,26.4928,26.4928,26.4928,4000.0],["2004-09-14",26.4928,26.4928,26.4928,26.4928,0.0],["2004-09-15",26.1682,26.1682,26.1682,26.1682,4000.0],["2004-09-16",26.1682,26.1682,26.1682,26.1682,0.0],["2004-09-17",26.1682,26.1682,26.1682,26.1682,0.0],["2004-09-20",26.1682,26.1682,26.1682,26.1682,0.0],["2004-09-21",26.2331,26.2331,26.2331,26.2331,4000.0],["2004-09-22",26.298,26.298,26.298,26.298,4000.0],["2004-09-23",26.1682,26.298,26.1682,26.298,4000.0],["2004-09-24",26.298,26.298,26.298,26.298,4000.0],["2004-09-27",26.298,26.298,26.298,26.298,0.0],["2004-09-28",26.298,26.298,26.298,26.298,4000.0],["2004-09-29",26.1682,26.4279,26.1682,26.4279,4000.0],["2004-09-30",26.4279,26.4279,26.4279,26.4279,4000.0],["2004-10-01",26.4279,26.4279,26.4279,26.4279,4000.0],["2004-10-04",26.2331,26.4279,26.1032,26.1032,4000.0],["2004-10-05",26.363,26.4279,26.363,26.363,4000.0],["2004-10-06",26.363,26.363,26.363,26.363,0.0],["2004-10-07",26.363,26.363,26.363,26.363,0.0],["2004-10-08",26.363,26.363,26.363,26.363,4000.0],["2004-10-11",26.363,26.363,26.363,26.363,0.0],["2004-10-12",26.1032,26.1032,26.1032,26.1032,4000.0],["2004-10-13",26.4928,26.6227,26.1032,26.1032,4000.0],["2004-10-14",26.1032,26.1032,26.1032,26.1032,4000.0],["2004-10-15",26.1032,26.1032,26.1032,26.1032,4000.0],["2004-10-18",26.1032,26.1032,26.1032,26.1032,0.0],["2004-10-19",26.0383,26.0383,26.0383,26.0383,4000.0],["2004-10-20",26.0383,26.0383,26.0383,26.0383,4000.0],["2004-10-21",26.0383,26.0383,26.0383,26.0383,4000.0],["2004-10-22",26.0383,26.0383,26.0383,26.0383,0.0],["2004-10-25",26.0383,26.0383,26.0383,26.0383,4000.0],["2004-10-26",26.0383,26.0383,26.0383,26.0383,4000.0],["2004-10-27",26.0383,26.0383,26.0383,26.0383,4000.0],["2004-10-28",26.0383,26.0383,26.0383,26.0383,0.0],["2004-10-29",26.0383,26.0383,26.0383,26.0383,0.0],["2004-11-01",26.0383,26.0383,26.0383,26.0383,4000.0],["2004-11-02",26.0383,26.0383,26.0383,26.0383,0.0],["2004-11-03",26.0383,26.0383,26.0383,26.0383,0.0],["2004-11-04",26.0383,26.0383,26.0383,26.0383,0.0],["2004-11-05",26.0383,26.0383,26.0383,26.0383,0.0],["2004-11-08",26.0383,26.0383,26.0383,26.0383,0.0],["2004-11-09",26.0383,26.0383,26.0383,26.0383,0.0],["2004-11-10",26.5578,26.5578,26.5578,26.5578,4000.0],["2004-11-11",26.5578,26.5578,26.5578,26.5578,0.0],["2004-11-12",26.0383,26.0383,25.9734,25.9734,4000.0],["2004-11-15",25.9084,25.9084,25.9084,25.9084,4000.0],["2004-11-16",26.1682,26.1682,26.0383,26.0383,4000.0],["2004-11-17",26.1682,26.1682,25.9084,25.9084,4000.0],["2004-11-18",26.1032,26.1032,26.1032,26.1032,4000.0],["2004-11-19",26.363,26.363,26.363,26.363,4000.0],["2004-11-22",26.363,26.363,26.363,26.363,4000.0],["2004-11-23",25.9084,26.1032,25.9084,26.1032,4000.0],["2004-11-24",26.1032,26.4669,25.9734,25.9734,4000.0],["2004-11-26",25.9734,25.9734,25.9734,25.9734,0.0],["2004-11-29",25.9084,25.9084,25.9084,25.9084,4000.0],["2004-11-30",26.1682,26.1682,26.0383,26.0383,4000.0],["2004-12-01",25.8708,25.8708,25.8435,25.8435,4000.0],["2004-12-02",25.8435,25.8435,25.8435,25.8435,4000.0],["2004-12-03",25.8435,26.298,25.8435,26.298,4000.0],["2004-12-06",26.298,26.298,26.298,26.298,0.0],["2004-12-07",25.9734,25.9734,25.9734,25.9734,0.0],["2004-12-08",25.9734,25.9734,25.9734,25.9734,0.0],["2004-12-09",25.9615,25.9734,25.9615,25.9734,4000.0],["2004-12-10",25.8435,25.9734,25.8435,25.9734,4000.0],["2004-12-13",25.9734,25.9734,25.9734,25.9734,0.0],["2004-12-14",25.9734,25.9734,25.9734,25.9734,4000.0],["2004-12-15",25.8435,25.9734,25.5838,25.9734,8000.0],["2004-12-16",25.9734,25.9734,25.9734,25.9734,4000.0],["2004-12-17",25.9734,25.9734,25.9734,25.9734,0.0],["2004-12-20",25.5838,25.9734,25.5838,25.9734,4000.0],["2004-12-21",25.9734,25.9734,25.9734,25.9734,4000.0],["2004-12-22",25.9734,25.9734,25.9734,25.9734,0.0],["2004-12-23",26.0383,26.0383,26.0383,26.0383,4000.0],["2004-12-27",25.9734,25.9734,25.9734,25.9734,4000.0],["2004-12-28",25.9734,25.9734,25.9734,25.9734,0.0],["2004-12-29",25.9734,25.9734,25.9734,25.9734,0.0],["2004-12-30",25.9734,25.9734,25.9734,25.9734,12000.0],["2004-12-31",25.9734,25.9734,25.9734,25.9734,0.0],["2005-01-03",25.7136,25.7136,25.7136,25.7136,4000.0],["2005-01-04",25.7136,25.7136,25.7136,25.7136,0.0],["2005-01-05",25.9734,25.9734,25.9734,25.9734,4000.0],["2005-01-06",25.9734,26.1032,25.8435,25.9084,12000.0],["2005-01-07",26.1032,26.1032,25.9084,25.9084,8000.0],["2005-01-10",25.8435,25.8435,25.7786,25.7786,4000.0],["2005-01-11",26.1682,26.1682,26.1682,26.1682,4000.0],["2005-01-12",26.1682,26.1682,26.1682,26.1682,0.0],["2005-01-13",26.1682,26.1682,26.1682,26.1682,0.0],["2005-01-14",26.1682,26.1682,26.1682,26.1682,0.0],["2005-01-18",25.9734,25.9734,25.9734,25.9734,4000.0],["2005-01-19",25.9084,25.9734,25.9084,25.9734,4000.0],["2005-01-20",25.9734,25.9734,25.9734,25.9734,0.0],["2005-01-21",25.9084,25.9084,25.9084,25.9084,0.0],["2005-01-24",25.9084,25.9084,25.9084,25.9084,4000.0],["2005-01-25",25.9084,25.9084,25.9084,25.9084,0.0],["2005-01-26",25.8435,25.8435,25.8435,25.8435,4000.0],["2005-01-27",25.7136,25.7136,25.7136,25.7136,4000.0],["2005-01-28",25.7136,25.7136,25.7136,25.7136,4000.0],["2005-01-31",25.7136,25.7136,25.5838,25.7136,4000.0],["2005-02-01",25.7786,25.7786,25.5838,25.7136,4000.0],["2005-02-02",25.7136,25.7136,25.7136,25.7136,0.0],["2005-02-03",25.7136,25.7136,25.7136,25.7136,0.0],["2005-02-04",25.7136,25.7136,25.7136,25.7136,0.0],["2005-02-07",25.6487,25.6487,25.6487,25.6487,4000.0],["2005-02-08",25.6487,25.6487,25.6487,25.6487,0.0],["2005-02-09",25.5838,25.6487,25.5838,25.6487,4000.0],["2005-02-10",25.7786,25.7786,25.7786,25.7786,4000.0],["2005-02-11",25.7786,25.7786,25.5188,25.5448,20000.0],["2005-02-14",25.5448,25.5448,25.5448,25.5448,0.0],["2005-02-15",25.5448,25.5448,25.5448,25.5448,0.0],["2005-02-16",25.4539,25.5188,25.4539,25.5188,0.0],["2005-02-17",25.5188,25.5188,25.5188,25.5188,0.0],["2005-02-18",25.4539,25.4539,25.4539,25.4539,4000.0],["2005-02-22",25.6487,25.6487,25.6487,25.6487,4000.0],["2005-02-23",25.6487,25.6487,25.6487,25.6487,4000.0],["2005-02-24",25.6487,25.6487,25.6487,25.6487,0.0],["2005-02-25",25.6487,25.6487,25.6487,25.6487,4000.0],["2005-02-28",25.6487,25.7136,25.6487,25.7136,4000.0],["2005-03-01",25.7136,25.7136,25.7136,25.7136,4000.0],["2005-03-02",25.7136,25.7136,25.7136,25.7136,0.0],["2005-03-03",25.7136,25.7136,25.7136,25.7136,0.0],["2005-03-04",25.7136,25.7136,25.7136,25.7136,0.0],["2005-03-07",25.5188,25.5188,25.5188,25.5188,4000.0],["2005-03-08",25.5188,25.5188,25.5188,25.5188,0.0],["2005-03-09",25.5188,25.5188,25.5188,25.5188,0.0],["2005-03-10",25.5188,25.5188,25.324,25.324,4000.0],["2005-03-11",25.1942,25.324,25.1942,25.324,4000.0],["2005-03-14",25.1942,25.1942,25.1292,25.1292,4000.0],["2005-03-15",25.1292,25.1292,25.1292,25.1292,4000.0],["2005-03-16",25.1942,25.1942,24.0254,24.0254,8000.0],["2005-03-17",24.0254,24.35,23.5708,24.35,4000.0],["2005-03-18",24.35,24.35,24.35,24.35,0.0],["2005-03-21",23.7007,23.7007,23.7007,23.7007,4000.0],["2005-03-22",23.7007,23.7007,23.7007,23.7007,0.0],["2005-03-23",24.0254,24.0254,23.7007,23.7007,8000.0],["2005-03-24",23.7007,23.7007,23.7007,23.7007,0.0],["2005-03-28",23.7007,23.7007,23.7007,23.7007,0.0],["2005-03-29",23.5708,23.5708,23.5708,23.5708,4000.0],["2005-03-30",23.7007,23.7007,23.7007,23.7007,4000.0],["2005-03-31",23.5708,24.0254,23.5708,24.0254,4000.0],["2005-04-01",24.0254,24.0254,24.0254,24.0254,4000.0],["2005-04-04",23.6358,23.6358,23.6358,23.6358,4000.0],["2005-04-05",23.6358,23.6358,23.6358,23.6358,0.0],["2005-04-06",23.7007,23.7007,23.7007,23.7007,4000.0],["2005-04-07",23.7007,23.7007,23.7007,23.7007,0.0],["2005-04-08",23.7007,23.7007,23.7007,23.7007,0.0],["2005-04-11",23.7007,23.7007,23.7007,23.7007,0.0],["2005-04-12",23.7007,24.6747,23.7007,24.6747,4000.0],["2005-04-13",24.6747,24.6747,24.6747,24.6747,0.0],["2005-04-14",24.6747,24.6747,24.6747,24.6747,0.0],["2005-04-15",24.6747,24.6747,24.6747,24.6747,0.0],["2005-04-18",24.6747,24.6747,24.6747,24.6747,0.0],["2005-04-19",24.6747,24.6747,24.6747,24.6747,0.0],["2005-04-20",23.8306,24.0254,23.8306,24.0254,4000.0],["2005-04-21",23.8306,23.8306,23.8306,23.8306,4000.0],["2005-04-22",24.0903,24.0903,24.0903,24.0903,12000.0],["2005-04-25",24.1552,24.1552,24.1552,24.1552,4000.0],["2005-04-26",24.1552,24.1552,24.1552,24.1552,4000.0],["2005-04-27",24.1552,24.1552,24.1552,24.1552,0.0],["2005-04-28",24.1552,24.1552,24.1552,24.1552,0.0],["2005-04-29",24.1552,24.1552,24.1552,24.1552,0.0],["2005-05-02",24.1552,24.6747,24.1552,24.6747,4000.0],["2005-05-03",24.1552,24.35,24.0254,24.0254,4000.0],["2005-05-04",24.2202,24.2202,24.2202,24.2202,4000.0],["2005-05-05",24.2202,24.2202,24.2202,24.2202,0.0],["2005-05-06",24.35,24.35,24.1552,24.1552,4000.0],["2005-05-09",24.1552,24.1552,24.1552,24.1552,0.0],["2005-05-10",24.6747,24.6747,24.6747,24.6747,4000.0],["2005-05-11",24.6747,24.6747,24.6747,24.6747,0.0],["2005-05-12",24.6747,24.6747,24.6747,24.6747,4000.0],["2005-05-13",24.6747,24.8695,24.6747,24.6747,4000.0],["2005-05-16",24.5448,24.8695,24.5448,24.7526,4000.0],["2005-05-17",24.9994,24.9994,24.9994,24.9994,4000.0],["2005-05-18",24.9994,24.9994,24.9994,24.9994,0.0],["2005-05-19",24.9994,24.9994,24.9994,24.9994,0.0],["2005-05-20",24.9994,24.9994,24.9994,24.9994,0.0],["2005-05-23",24.6747,24.9994,24.5448,24.9994,4000.0],["2005-05-24",24.9994,24.9994,24.9994,24.9994,0.0],["2005-05-25",24.9994,25.1942,24.9994,25.1942,4000.0],["2005-05-26",25.324,25.7786,25.324,25.7786,4000.0],["2005-05-27",25.7786,25.7786,25.7786,25.7786,4000.0],["2005-05-31",25.7786,25.7786,25.7786,25.7786,4000.0],["2005-06-01",25.7786,25.7786,25.7786,25.7786,0.0],["2005-06-02",25.7786,25.7786,25.7786,25.7786,0.0],["2005-06-03",24.7396,25.7786,24.7396,25.7786,4000.0],["2005-06-06",25.7786,25.7786,25.7786,25.7786,0.0],["2005-06-07",25.7786,26.6227,25.7786,26.6227,4000.0],["2005-06-08",26.6227,26.6227,26.6227,26.6227,0.0],["2005-06-09",26.9474,26.9474,26.9474,26.9474,4000.0],["2005-06-10",25.4539,25.4539,25.4539,25.4539,0.0],["2005-06-13",25.4539,25.4539,25.4539,25.4539,0.0],["2005-06-14",25.4539,25.4539,25.4539,25.4539,0.0],["2005-06-15",25.4539,25.4539,25.4539,25.4539,0.0],["2005-06-16",25.4539,25.4539,25.4539,25.4539,0.0],["2005-06-17",25.9734,25.9734,25.9734,25.9734,4000.0],["2005-06-20",25.4539,25.6487,25.4539,25.6487,4000.0],["2005-06-21",25.6487,25.6487,25.6487,25.6487,0.0],["2005-06-22",25.6487,25.6487,25.6487,25.6487,0.0],["2005-06-23",25.9734,25.9734,25.9734,25.9734,4000.0],["2005-06-24",25.9734,25.9734,25.9734,25.9734,0.0],["2005-06-27",25.9734,25.9734,25.9734,25.9734,0.0],["2005-06-28",25.9734,25.9734,25.9734,25.9734,0.0],["2005-06-29",25.9734,25.9734,25.9734,25.9734,0.0],["2005-06-30",26.363,26.363,26.363,26.363,4000.0],["2005-07-01",26.363,26.363,26.363,26.363,0.0],["2005-07-05",26.363,26.363,26.363,26.363,0.0],["2005-07-06",26.363,26.363,26.363,26.363,0.0],["2005-07-07",25.5838,25.5838,25.5838,25.5838,4000.0],["2005-07-08",25.9734,26.4279,25.9734,26.4279,8000.0],["2005-07-11",26.2461,26.2461,25.7786,25.7786,16000.0],["2005-07-12",25.7786,25.7786,25.7786,25.7786,0.0],["2005-07-13",25.7136,25.7136,25.7136,25.7136,4000.0],["2005-07-14",26.1032,26.1032,26.1032,26.1032,4000.0],["2005-07-15",25.7266,25.7266,25.7266,25.7266,0.0],["2005-07-18",26.1032,26.1032,26.1032,26.1032,4000.0],["2005-07-19",26.1032,26.1032,26.1032,26.1032,4000.0],["2005-07-20",26.1032,26.1032,26.1032,26.1032,4000.0],["2005-07-21",26.1032,26.1032,26.1032,26.1032,0.0],["2005-07-22",25.7266,25.8435,25.7266,25.8435,4000.0],["2005-07-25",25.8435,25.8435,25.8435,25.8435,0.0],["2005-07-26",25.8435,25.8435,25.8435,25.8435,0.0],["2005-07-27",25.9734,25.9734,25.9734,25.9734,8000.0],["2005-07-28",25.9734,25.9734,25.9734,25.9734,4000.0],["2005-07-29",25.9734,25.9734,25.9734,25.9734,8000.0],["2005-08-01",25.9734,25.9734,25.9734,25.9734,0.0],["2005-08-02",25.9734,25.9734,25.8435,25.9734,4000.0],["2005-08-03",25.9734,25.9734,25.9734,25.9734,0.0],["2005-08-04",25.9734,25.9734,25.9734,25.9734,4000.0],["2005-08-05",25.9734,25.9734,25.9734,25.9734,4000.0],["2005-08-08",25.9734,25.9734,25.9734,25.9734,4000.0],["2005-08-09",25.9734,25.9734,25.9734,25.9734,4000.0],["2005-08-10",25.9734,25.9734,25.9734,25.9734,4000.0],["2005-08-11",25.8435,26.9474,25.8435,26.9474,4000.0],["2005-08-12",26.9474,26.9474,26.9474,26.9474,4000.0],["2005-08-15",26.1032,26.1032,26.1032,26.1032,4000.0],["2005-08-16",26.1032,26.1032,26.1032,26.1032,0.0],["2005-08-17",26.1032,26.1032,26.1032,26.1032,0.0],["2005-08-18",26.1032,26.1032,26.1032,26.1032,0.0],["2005-08-19",26.1032,26.1032,26.1032,26.1032,0.0],["2005-08-22",26.1032,26.1032,26.1032,26.1032,0.0],["2005-08-23",26.1032,26.1032,26.1032,26.1032,0.0],["2005-08-24",26.1032,26.1032,26.1032,26.1032,0.0],["2005-08-25",26.1032,26.1032,26.1032,26.1032,0.0],["2005-08-26",26.1032,26.1032,26.1032,26.1032,0.0],["2005-08-29",26.1032,26.1032,26.1032,26.1032,0.0],["2005-08-30",26.1032,26.1032,26.1032,26.1032,0.0],["2005-08-31",26.1032,26.1032,26.1032,26.1032,0.0],["2005-09-01",26.1032,26.1032,26.1032,26.1032,0.0],["2005-09-02",26.1032,26.1032,26.1032,26.1032,4000.0],["2005-09-06",26.1032,27.272,25.9734,26.4928,4000.0],["2005-09-07",26.4928,26.4928,26.4928,26.4928,0.0],["2005-09-08",26.4928,26.4928,26.4928,26.4928,0.0],["2005-09-09",26.4928,26.4928,26.4928,26.4928,4000.0],["2005-09-12",26.4928,26.4928,26.4928,26.4928,0.0],["2005-09-13",26.1682,27.4019,26.1682,27.272,4000.0],["2005-09-14",27.272,27.272,27.272,27.272,0.0],["2005-09-15",27.272,27.272,27.272,27.272,0.0],["2005-09-16",27.272,27.272,27.272,27.272,0.0],["2005-09-19",26.2331,26.4928,26.2331,26.2331,4000.0],["2005-09-20",26.4279,26.4928,26.2331,26.2331,4000.0],["2005-09-21",26.298,26.298,26.298,26.298,4000.0],["2005-09-22",26.298,26.298,26.298,26.298,0.0],["2005-09-23",26.298,26.298,26.298,26.298,0.0],["2005-09-26",26.298,26.298,26.298,26.298,4000.0],["2005-09-27",26.298,26.298,26.298,26.298,0.0],["2005-09-28",26.363,26.363,26.2331,26.2331,8000.0],["2005-09-29",25.9214,25.9214,25.9214,25.9214,4000.0],["2005-09-30",25.9084,25.9084,25.9084,25.9084,4000.0],["2005-10-03",26.1682,26.1682,25.9734,25.9734,4000.0],["2005-10-04",26.4928,26.6227,26.0383,26.0383,4000.0],["2005-10-05",26.0383,26.0383,26.0383,26.0383,4000.0],["2005-10-06",26.363,26.363,26.0383,26.298,4000.0],["2005-10-07",25.9734,25.9734,25.8435,25.8435,4000.0],["2005-10-10",25.8435,25.8435,25.8435,25.8435,0.0],["2005-10-11",25.8435,25.8435,25.8435,25.8435,0.0],["2005-10-12",25.7786,26.0383,25.7786,26.0383,4000.0],["2005-10-13",26.0383,26.0383,26.0383,26.0383,0.0],["2005-10-14",26.0383,26.0383,26.0383,26.0383,0.0],["2005-10-17",25.7786,25.7786,25.7786,25.7786,4000.0],["2005-10-18",25.7786,25.7786,25.7786,25.7786,4000.0],["2005-10-19",25.6487,25.6487,25.6487,25.6487,4000.0],["2005-10-20",25.7786,25.9734,25.5838,25.9734,4000.0],["2005-10-21",25.9734,25.9734,25.9734,25.9734,0.0],["2005-10-24",25.9734,25.9734,25.9084,25.9084,4000.0],["2005-10-25",25.5838,25.5838,25.5188,25.5188,4000.0],["2005-10-26",25.5188,25.5188,25.5188,25.5188,0.0],["2005-10-27",25.5188,25.5188,25.5188,25.5188,0.0],["2005-10-28",25.5188,25.5188,25.5188,25.5188,0.0],["2005-10-31",25.9734,25.9734,25.9734,25.9734,4000.0],["2005-11-01",25.9734,25.9734,25.9734,25.9734,0.0],["2005-11-02",25.9734,25.9734,25.9734,25.9734,0.0],["2005-11-03",25.9734,25.9734,25.9734,25.9734,0.0],["2005-11-04",25.9084,25.9084,25.9084,25.9084,4000.0],["2005-11-07",25.9084,25.9084,25.9084,25.9084,0.0],["2005-11-08",25.9084,25.9084,25.9084,25.9084,0.0],["2005-11-09",25.9084,25.9734,25.9084,25.9734,8000.0],["2005-11-10",25.9734,25.9734,25.9734,25.9734,0.0],["2005-11-11",25.9734,25.9734,25.9734,25.9734,4000.0],["2005-11-14",25.9734,25.9734,25.9734,25.9734,0.0],["2005-11-15",25.9734,25.9734,25.9734,25.9734,0.0],["2005-11-16",25.9734,25.9734,25.9734,25.9734,0.0],["2005-11-17",25.9734,25.9734,25.9734,25.9734,0.0],["2005-11-18",25.6487,25.9734,25.5188,25.9734,4000.0],["2005-11-21",25.9734,25.9734,25.9734,25.9734,0.0],["2005-11-22",25.9734,25.9734,25.9734,25.9734,0.0],["2005-11-23",25.9734,25.9734,25.9734,25.9734,0.0],["2005-11-25",25.9734,25.9734,25.9734,25.9734,0.0],["2005-11-28",25.9734,25.9734,25.9734,25.9734,0.0],["2005-11-29",25.7786,25.9084,25.5838,25.9084,12000.0],["2005-11-30",25.9084,25.9084,25.9084,25.9084,0.0],["2005-12-01",25.9084,25.9084,25.9084,25.9084,0.0],["2005-12-02",25.9084,25.9084,25.9084,25.9084,4000.0],["2005-12-05",25.9084,25.9084,25.9084,25.9084,0.0],["2005-12-06",25.9084,25.9084,25.9084,25.9084,0.0],["2005-12-07",25.7461,25.7461,25.7461,25.7461,4000.0],["2005-12-08",25.7461,25.7461,25.7461,25.7461,0.0],["2005-12-09",25.8435,25.8435,25.8435,25.8435,4000.0],["2005-12-12",25.8435,25.8435,25.8435,25.8435,0.0],["2005-12-13",25.8435,25.8435,25.8435,25.8435,0.0],["2005-12-14",25.8435,25.8435,25.8435,25.8435,0.0],["2005-12-15",25.7786,25.7786,25.7786,25.7786,0.0],["2005-12-16",25.9734,25.9734,25.9734,25.9734,4000.0],["2005-12-19",25.9084,25.9084,25.5318,25.5318,4000.0],["2005-12-20",25.5318,25.5318,25.5318,25.5318,0.0],["2005-12-21",25.7136,25.7136,25.7136,25.7136,4000.0],["2005-12-22",25.7136,25.7136,25.7136,25.7136,0.0],["2005-12-23",25.7136,25.7136,25.7136,25.7136,0.0],["2005-12-27",26.1682,26.1682,26.1682,26.1682,4000.0],["2005-12-28",26.1032,26.1032,25.5838,25.5838,4000.0],["2005-12-29",25.5838,25.5838,25.5838,25.5838,0.0],["2005-12-30",26.1032,26.1032,25.9734,25.9734,4000.0],["2006-01-03",25.9734,25.9734,25.9734,25.9734,0.0],["2006-01-04",25.9734,25.9734,25.9734,25.9734,0.0],["2006-01-05",25.9734,25.9734,25.9734,25.9734,0.0],["2006-01-06",25.5968,25.5968,25.5838,25.5968,4000.0],["2006-01-09",25.5968,25.5968,25.5968,25.5968,0.0],["2006-01-10",25.5968,25.5968,25.5968,25.5968,0.0],["2006-01-11",25.6487,25.6487,25.6487,25.6487,4000.0],["2006-01-12",25.6487,25.6487,25.6487,25.6487,0.0],["2006-01-13",25.6487,25.6487,25.6487,25.6487,0.0],["2006-01-17",25.6487,25.6487,25.6487,25.6487,0.0],["2006-01-18",25.9734,25.9734,25.6487,25.6487,4000.0],["2006-01-19",25.6487,25.6487,25.6487,25.6487,0.0],["2006-01-20",25.6487,25.6487,25.6487,25.6487,0.0],["2006-01-23",25.6487,25.6487,25.6487,25.6487,0.0],["2006-01-24",25.6487,25.6487,25.6487,25.6487,0.0],["2006-01-25",25.5838,25.5838,25.5838,25.5838,4000.0],["2006-01-26",25.5838,25.5838,25.5188,25.5188,8000.0],["2006-01-27",25.5188,25.5188,25.5188,25.5188,0.0],["2006-01-30",25.5838,25.5838,25.5838,25.5838,4000.0],["2006-01-31",25.5838,25.5838,25.5838,25.5838,0.0],["2006-02-01",25.5188,25.5188,25.389,25.389,8000.0],["2006-02-02",25.389,25.389,25.2591,25.324,4000.0],["2006-02-03",25.324,25.324,25.324,25.324,0.0],["2006-02-06",25.4539,25.4539,25.4539,25.4539,0.0],["2006-02-07",25.389,25.389,25.389,25.389,4000.0],["2006-02-08",25.5838,25.5838,25.324,25.4539,8000.0],["2006-02-09",25.4539,25.4539,25.4539,25.4539,4000.0],["2006-02-10",25.5188,25.5188,25.4539,25.4539,8000.0],["2006-02-13",25.4539,25.4539,25.4539,25.4539,0.0],["2006-02-14",25.4539,25.4539,25.4539,25.4539,0.0],["2006-02-15",25.4539,25.4539,25.4539,25.4539,4000.0],["2006-02-16",25.4539,25.4539,25.4539,25.4539,0.0],["2006-02-17",25.5838,25.5838,25.5838,25.5838,0.0],["2006-02-21",25.5838,25.5838,25.5838,25.5838,0.0],["2006-02-22",25.5838,25.6487,25.5838,25.6487,4000.0],["2006-02-23",25.6487,25.6487,25.5838,25.5838,4000.0],["2006-02-24",25.6487,25.6487,25.6487,25.6487,4000.0],["2006-02-27",25.6487,25.6487,25.6487,25.6487,0.0],["2006-02-28",25.6487,25.6487,25.6487,25.6487,0.0],["2006-03-01",25.6487,25.6487,25.5188,25.5188,4000.0],["2006-03-02",25.5188,25.6487,25.5188,25.6487,4000.0],["2006-03-03",25.6487,25.6487,25.6487,25.6487,4000.0],["2006-03-06",25.6487,25.6487,25.6487,25.6487,4000.0],["2006-03-07",25.7786,25.9084,25.7786,25.9084,4000.0],["2006-03-08",25.9085,25.9085,25.7136,25.7136,4000.0],["2006-03-09",25.6487,25.6487,25.6487,25.6487,4000.0],["2006-03-10",25.7136,25.7136,25.2591,25.2591,4000.0],["2006-03-13",25.324,25.324,25.324,25.324,4000.0],["2006-03-14",25.324,25.324,25.324,25.324,0.0],["2006-03-15",25.324,25.324,25.324,25.324,0.0],["2006-03-16",25.324,25.324,25.324,25.324,0.0],["2006-03-17",25.324,25.324,25.324,25.324,0.0],["2006-03-20",25.324,25.324,25.324,25.324,0.0],["2006-03-21",25.5838,25.5838,25.5188,25.5188,4000.0],["2006-03-22",25.5188,25.5188,25.5188,25.5188,4000.0],["2006-03-23",25.5188,25.5188,25.5188,25.5188,0.0],["2006-03-24",25.5188,25.5188,25.5188,25.5188,4000.0],["2006-03-27",25.5838,25.5838,25.5838,25.5838,4000.0],["2006-03-28",25.6487,25.6487,25.324,25.324,4000.0],["2006-03-29",25.6487,25.6487,25.6487,25.6487,4000.0],["2006-03-30",25.6487,25.6487,25.6487,25.6487,4000.0],["2006-03-31",25.6487,25.6487,25.6487,25.6487,0.0],["2006-04-03",25.6487,25.6487,25.6487,25.6487,0.0],["2006-04-04",25.6487,25.6487,25.6487,25.6487,0.0],["2006-04-05",25.6487,25.6487,25.6487,25.6487,0.0],["2006-04-06",25.6487,25.6487,25.6487,25.6487,4000.0],["2006-04-07",25.6487,25.6487,25.6487,25.6487,0.0],["2006-04-10",25.324,25.324,25.324,25.324,4000.0],["2006-04-11",25.324,25.324,25.324,25.324,4000.0],["2006-04-12",25.0643,25.1942,25.0643,25.1942,20000.0],["2006-04-13",25.0643,25.0643,25.0643,25.0643,4000.0],["2006-04-17",24.9994,24.9994,24.9994,24.9994,4000.0],["2006-04-18",25.5838,25.5838,24.9994,24.9994,4000.0],["2006-04-19",24.9994,24.9994,24.9994,24.9994,4000.0],["2006-04-20",24.9994,24.9994,24.9994,24.9994,0.0],["2006-04-21",24.9994,24.9994,24.9994,24.9994,0.0],["2006-04-24",24.8695,24.8695,24.8695,24.8695,4000.0],["2006-04-25",24.8695,24.8695,24.8695,24.8695,0.0],["2006-04-26",24.8695,24.8695,24.8695,24.8695,4000.0],["2006-04-27",25.324,25.324,25.1292,25.1292,4000.0],["2006-04-28",25.1292,25.1292,25.1292,25.1292,0.0],["2006-05-01",25.1292,25.1292,25.1292,25.1292,0.0],["2006-05-02",25.0643,25.0643,25.0643,25.0643,4000.0],["2006-05-03",25.0643,25.1292,25.0643,25.1292,16000.0],["2006-05-04",25.1292,25.1292,25.1292,25.1292,0.0],["2006-05-05",25.1292,25.1292,25.1292,25.1292,0.0],["2006-05-08",25.1292,25.1292,25.1292,25.1292,0.0],["2006-05-09",25.324,25.324,25.324,25.324,8000.0],["2006-05-10",25.5188,25.5188,25.324,25.324,4000.0],["2006-05-11",25.324,25.324,25.324,25.324,0.0],["2006-05-12",25.324,25.324,25.324,25.324,0.0],["2006-05-15",25.324,25.324,25.324,25.324,0.0],["2006-05-16",25.389,25.389,25.389,25.389,4000.0],["2006-05-17",25.0643,25.0643,25.0643,25.0643,4000.0],["2006-05-18",25.0643,25.0643,25.0643,25.0643,0.0],["2006-05-19",25.324,25.324,24.8046,24.8046,12000.0],["2006-05-22",24.8046,24.8046,24.8046,24.8046,4000.0],["2006-05-23",24.8046,24.8046,24.8046,24.8046,8000.0],["2006-05-24",24.8046,24.8046,24.8046,24.8046,0.0],["2006-05-25",25.0643,25.0643,25.0643,25.0643,12000.0],["2006-05-26",25.0643,25.0643,25.0643,25.0643,0.0],["2006-05-30",25.0643,25.0643,25.0643,25.0643,0.0],["2006-05-31",25.0643,25.0643,25.0643,25.0643,0.0],["2006-06-01",24.8695,24.9344,24.8695,24.9344,4000.0],["2006-06-02",25.0643,25.0643,25.0643,25.0643,0.0],["2006-06-05",24.8695,24.8695,24.8695,24.8695,0.0],["2006-06-06",24.8695,24.8695,24.8695,24.8695,4000.0],["2006-06-07",24.8695,24.8695,24.8695,24.8695,4000.0],["2006-06-08",24.8695,24.8695,24.8695,24.8695,4000.0],["2006-06-09",24.8695,24.8695,24.8695,24.8695,0.0],["2006-06-12",24.8695,24.8695,24.8695,24.8695,4000.0],["2006-06-13",24.8695,24.8695,24.8695,24.8695,0.0],["2006-06-14",24.8695,24.8695,24.8176,24.8176,4000.0],["2006-06-15",24.8176,24.8176,24.8176,24.8176,0.0],["2006-06-16",24.8176,24.8176,24.8176,24.8176,0.0],["2006-06-19",24.8176,24.8176,24.8176,24.8176,0.0],["2006-06-20",24.8176,24.8176,24.8176,24.8176,0.0],["2006-06-21",24.8176,24.8176,24.8176,24.8176,0.0],["2006-06-22",24.8695,24.8695,24.8695,24.8695,4000.0],["2006-06-23",24.8176,24.8176,24.8176,24.8176,4000.0],["2006-06-26",24.8176,24.8176,24.8176,24.8176,0.0],["2006-06-27",24.8695,24.9344,24.8695,24.9344,4000.0],["2006-06-28",24.9344,24.9344,24.9344,24.9344,0.0],["2006-06-29",24.9344,24.9344,24.9344,24.9344,0.0],["2006-06-30",24.9994,24.9994,24.9994,24.9994,4000.0],["2006-07-03",24.9994,24.9994,24.9994,24.9994,0.0],["2006-07-05",24.9994,24.9994,24.9994,24.9994,0.0],["2006-07-06",24.9994,24.9994,24.9994,24.9994,0.0],["2006-07-07",24.9994,24.9994,24.9994,24.9994,0.0],["2006-07-10",24.9994,24.9994,24.9994,24.9994,4000.0],["2006-07-11",24.8695,24.8695,24.8695,24.8695,4000.0],["2006-07-12",24.8695,24.8695,24.8695,24.8695,4000.0],["2006-07-13",24.8305,24.8305,24.8305,24.8305,0.0],["2006-07-14",24.8305,24.8305,24.8305,24.8305,0.0],["2006-07-17",24.8305,24.8305,23.376,24.0254,8000.0],["2006-07-18",23.9604,24.0254,23.9604,24.0254,4000.0],["2006-07-19",23.8955,23.8955,23.8955,23.8955,4000.0],["2006-07-20",24.0254,24.0254,23.8955,24.0254,4000.0],["2006-07-21",24.0254,24.0254,24.0254,24.0254,0.0],["2006-07-24",24.0254,24.0254,24.0254,24.0254,0.0],["2006-07-25",24.0254,24.0254,24.0254,24.0254,0.0],["2006-07-26",24.0254,24.0254,24.0254,24.0254,0.0],["2006-07-27",24.0254,24.0254,24.0254,24.0254,0.0],["2006-07-28",24.0254,24.0254,24.0254,24.0254,4000.0],["2006-07-31",24.0254,24.0254,24.0254,24.0254,0.0],["2006-08-01",23.8695,23.8695,23.8695,23.8695,4000.0],["2006-08-02",23.8565,23.8565,23.8565,23.8565,4000.0],["2006-08-03",23.8565,23.8565,23.8565,23.8565,0.0],["2006-08-04",23.8565,23.8565,23.8565,23.8565,0.0],["2006-08-07",23.8565,23.8565,23.8565,23.8565,0.0],["2006-08-08",23.8565,23.8565,23.8565,23.8565,0.0],["2006-08-09",23.8565,23.8565,23.8565,23.8565,0.0],["2006-08-10",23.8565,23.8565,23.8565,23.8565,0.0],["2006-08-11",24.0124,24.0254,24.0124,24.0254,4000.0],["2006-08-14",24.0254,24.0254,24.0254,24.0254,0.0],["2006-08-15",24.0254,24.0254,24.0254,24.0254,0.0],["2006-08-16",23.8565,23.8565,23.7656,23.8565,4000.0],["2006-08-17",23.8565,23.8565,23.8565,23.8565,0.0],["2006-08-18",23.7786,23.9085,23.7786,23.9085,20000.0],["2006-08-21",23.9604,24.0254,23.9604,24.0254,4000.0],["2006-08-22",24.0254,24.0254,24.0254,24.0254,0.0],["2006-08-23",24.0254,24.0254,24.0254,24.0254,0.0],["2006-08-24",24.0254,24.0254,24.0254,24.0254,0.0],["2006-08-25",23.7786,23.7786,23.7786,23.7786,4000.0],["2006-08-28",23.7786,23.7786,23.7786,23.7786,0.0],["2006-08-29",23.7786,23.7786,23.7786,23.7786,4000.0],["2006-08-30",23.6358,23.6358,23.376,23.376,4000.0],["2006-08-31",23.376,23.376,23.376,23.376,4000.0],["2006-09-01",23.3111,23.3111,23.3111,23.3111,4000.0],["2006-09-05",23.1163,23.1163,23.1163,23.1163,4000.0],["2006-09-06",23.0514,23.0514,22.8566,22.8566,4000.0],["2006-09-07",22.8566,22.8566,22.8566,22.8566,0.0],["2006-09-08",22.8566,22.8566,22.7267,22.7267,4000.0],["2006-09-11",22.7267,22.7267,22.7267,22.7267,0.0],["2006-09-12",22.0774,22.5968,22.0774,22.5968,168000.0],["2006-09-13",22.5968,22.5968,22.5968,22.5968,8000.0],["2006-09-14",22.467,22.467,21.5579,21.5579,4000.0],["2006-09-15",21.5579,21.5579,21.5579,21.5579,0.0],["2006-09-18",21.5579,21.5579,21.5579,21.5579,0.0],["2006-09-19",21.8826,21.8826,21.8826,21.8826,4000.0],["2006-09-20",21.8826,21.8826,21.8826,21.8826,0.0],["2006-09-21",21.8306,22.0774,21.7657,22.0774,8000.0],["2006-09-22",22.467,22.467,22.467,22.467,0.0],["2006-09-25",22.467,22.467,22.467,22.467,0.0],["2006-09-26",22.467,22.467,22.467,22.467,4000.0],["2006-09-27",22.467,22.467,22.467,22.467,0.0],["2006-09-28",22.467,22.467,22.467,22.467,0.0],["2006-09-29",22.467,22.467,22.467,22.467,0.0],["2006-10-02",22.467,22.467,22.467,22.467,0.0],["2006-10-03",22.467,22.467,22.467,22.467,0.0],["2006-10-04",22.467,22.467,22.467,22.467,0.0],["2006-10-05",22.467,22.467,22.467,22.467,0.0],["2006-10-06",22.467,22.467,22.467,22.467,0.0],["2006-10-09",22.467,22.467,22.467,22.467,0.0],["2006-10-10",22.467,22.467,22.0774,22.0774,4000.0],["2006-10-11",22.0774,22.0774,22.0124,22.0124,4000.0],["2006-10-12",21.9475,21.9475,21.9475,21.9475,4000.0],["2006-10-13",21.9475,21.9475,21.9475,21.9475,0.0],["2006-10-16",21.9475,21.9475,21.9475,21.9475,4000.0],["2006-10-17",21.8826,21.8826,21.8826,21.8826,4000.0],["2006-10-18",21.8826,21.8826,21.8826,21.8826,4000.0],["2006-10-19",21.8176,21.8176,21.7527,21.7527,4000.0],["2006-10-20",21.7527,21.7527,21.7527,21.7527,0.0],["2006-10-23",21.8176,21.8826,21.8176,21.8826,4000.0],["2006-10-24",21.8826,21.8826,21.8826,21.8826,0.0],["2006-10-25",21.8826,21.8826,21.8826,21.8826,0.0],["2006-10-26",21.8176,21.8176,21.5579,21.5579,4000.0],["2006-10-27",21.5579,21.5579,21.5579,21.5579,0.0],["2006-10-30",21.7527,21.7527,21.6878,21.6878,4000.0],["2006-10-31",21.7527,21.7527,21.7527,21.7527,4000.0],["2006-11-01",21.7527,21.7527,21.7527,21.7527,0.0],["2006-11-02",21.7527,21.7527,21.7527,21.7527,0.0],["2006-11-03",21.7527,21.7527,21.7527,21.7527,0.0],["2006-11-06",21.6228,21.6228,21.6228,21.6228,0.0],["2006-11-07",21.6228,21.6228,21.6228,21.6228,0.0],["2006-11-08",21.6228,21.6228,21.6228,21.6228,8000.0],["2006-11-09",21.6228,21.6228,21.6228,21.6228,0.0],["2006-11-10",21.6228,21.6228,21.493,21.493,4000.0],["2006-11-13",21.493,21.493,21.493,21.493,0.0],["2006-11-14",21.493,21.493,21.493,21.493,0.0],["2006-11-15",21.493,21.493,21.493,21.493,0.0],["2006-11-16",21.493,21.493,21.493,21.493,0.0],["2006-11-17",21.493,21.493,21.493,21.493,0.0],["2006-11-20",21.6488,21.6488,21.6488,21.6488,4000.0],["2006-11-21",21.6488,21.6488,21.6488,21.6488,0.0],["2006-11-22",21.6878,21.6878,21.6878,21.6878,4000.0],["2006-11-24",21.6878,21.6878,21.6878,21.6878,0.0],["2006-11-27",21.6878,21.6878,21.6878,21.6878,4000.0],["2006-11-28",21.8176,21.8176,21.6878,21.8176,24000.0],["2006-11-29",21.8176,21.8176,21.8176,21.8176,0.0],["2006-11-30",21.8176,21.8176,21.8176,21.8176,0.0],["2006-12-01",21.8176,21.8176,21.8176,21.8176,0.0],["2006-12-04",21.8176,21.8176,21.8176,21.8176,0.0],["2006-12-05",21.8176,21.8176,21.8176,21.8176,0.0],["2006-12-06",21.8176,21.8176,21.8176,21.8176,0.0],["2006-12-07",21.7397,21.7397,21.7397,21.7397,4000.0],["2006-12-08",21.7397,21.7397,21.7397,21.7397,0.0],["2006-12-11",21.7397,21.7397,21.7397,21.7397,0.0],["2006-12-12",21.7397,21.7397,21.7397,21.7397,0.0],["2006-12-13",21.7397,21.7397,21.7397,21.7397,0.0],["2006-12-14",21.7397,21.7397,21.7397,21.7397,0.0],["2006-12-15",21.7397,21.7397,21.7397,21.7397,0.0],["2006-12-18",21.7397,21.7397,21.7397,21.7397,0.0],["2006-12-19",21.7397,21.7397,21.7397,21.7397,0.0],["2006-12-20",21.7397,21.7397,21.7397,21.7397,0.0],["2006-12-21",21.428,21.428,21.428,21.428,4000.0],["2006-12-22",21.428,21.428,21.428,21.428,0.0],["2006-12-26",21.428,21.428,21.428,21.428,0.0],["2006-12-27",21.428,21.428,21.428,21.428,0.0],["2006-12-28",21.428,21.428,21.428,21.428,0.0],["2006-12-29",21.8176,22.0774,21.8176,22.0774,4000.0],["2007-01-03",22.0774,22.0774,22.0774,22.0774,0.0],["2007-01-04",22.0774,22.0774,22.0774,22.0774,0.0],["2007-01-05",22.0774,22.0774,22.0774,22.0774,4000.0],["2007-01-08",21.9475,21.9475,21.9475,21.9475,4000.0],["2007-01-09",21.9475,21.9475,21.9475,21.9475,4000.0],["2007-01-10",21.7527,21.7527,21.7527,21.7527,4000.0],["2007-01-11",21.7527,21.7527,21.7527,21.7527,0.0],["2007-01-12",21.7527,21.7527,21.7527,21.7527,0.0],["2007-01-16",21.7527,21.7527,21.7527,21.7527,0.0],["2007-01-17",21.8176,21.8176,21.8176,21.8176,4000.0],["2007-01-18",21.8176,21.8176,21.8176,21.8176,0.0],["2007-01-19",21.8176,21.8176,21.8176,21.8176,0.0],["2007-01-22",21.8176,21.8176,21.8176,21.8176,0.0],["2007-01-23",21.8176,21.8176,21.8176,21.8176,0.0],["2007-01-24",21.8176,22.0774,21.8176,22.0774,4000.0],["2007-01-25",22.0774,22.0774,22.0774,22.0774,0.0],["2007-01-26",21.8176,21.8176,21.6878,21.8176,4000.0],["2007-01-29",21.8176,21.8176,21.8176,21.8176,0.0],["2007-01-30",21.8176,21.8176,21.8176,21.8176,0.0],["2007-01-31",21.8176,21.8176,21.8176,21.8176,0.0],["2007-02-01",22.0774,22.7267,22.0774,22.7267,4000.0],["2007-02-02",22.7267,22.7267,22.7267,22.7267,0.0],["2007-02-05",22.7267,22.7267,22.7267,22.7267,0.0],["2007-02-06",22.7267,22.7267,22.7267,22.7267,0.0],["2007-02-07",22.7267,22.7267,22.7267,22.7267,0.0],["2007-02-08",22.7267,22.7267,22.7267,22.7267,0.0],["2007-02-09",21.9475,21.9475,21.9475,21.9475,4000.0],["2007-02-12",21.9475,22.5968,21.9475,21.9475,8000.0],["2007-02-13",21.9475,21.9475,21.9475,21.9475,0.0],["2007-02-14",21.9475,21.9475,21.9475,21.9475,4000.0],["2007-02-15",21.9475,21.9475,21.9475,21.9475,4000.0],["2007-02-16",22.0774,24.0254,22.0774,22.0774,4000.0],["2007-02-20",22.0774,22.0774,22.0774,22.0774,0.0],["2007-02-21",22.0774,22.0774,22.0774,22.0774,0.0],["2007-02-22",22.0124,22.0124,21.9994,21.9994,4000.0],["2007-02-23",21.9475,21.9475,21.9475,21.9475,4000.0],["2007-02-26",21.9475,21.9475,21.9475,21.9475,0.0],["2007-02-27",21.9475,21.9475,21.9475,21.9475,0.0],["2007-02-28",21.9475,21.9475,21.9475,21.9475,0.0],["2007-03-01",22.0124,22.402,22.0124,22.402,4000.0],["2007-03-02",22.402,22.402,22.402,22.402,0.0],["2007-03-05",22.3371,22.3371,22.3371,22.3371,4000.0],["2007-03-06",22.3371,22.3371,22.3371,22.3371,0.0],["2007-03-07",22.3371,22.3371,22.3371,22.3371,0.0],["2007-03-08",22.3371,22.3371,22.3371,22.3371,0.0],["2007-03-09",22.0774,22.0774,22.0774,22.0774,4000.0],["2007-03-12",22.0774,22.0774,22.0774,22.0774,0.0],["2007-03-13",22.0774,22.0774,22.0774,22.0774,0.0],["2007-03-14",22.0774,22.0774,22.0774,22.0774,0.0],["2007-03-15",22.0774,22.0774,22.0774,22.0774,0.0],["2007-03-16",22.0774,22.0774,22.0774,22.0774,0.0],["2007-03-19",22.0774,22.0774,22.0774,22.0774,0.0],["2007-03-20",22.0774,22.0774,22.0774,22.0774,0.0],["2007-03-21",22.0774,22.0774,22.0774,22.0774,0.0],["2007-03-22",22.0774,22.0774,22.0774,22.0774,0.0],["2007-03-23",22.0774,22.0774,22.0774,22.0774,0.0],["2007-03-26",22.0774,22.0774,22.0774,22.0774,0.0],["2007-03-27",22.0774,22.0774,22.0774,22.0774,0.0],["2007-03-28",22.0774,22.0774,22.0774,22.0774,0.0],["2007-03-29",22.0774,22.0774,22.0774,22.0774,0.0],["2007-03-30",22.0774,22.0774,22.0774,22.0774,0.0],["2007-04-02",21.9605,21.9605,21.8826,21.8826,4000.0],["2007-04-03",21.8826,21.8826,21.8826,21.8826,0.0],["2007-04-04",21.428,21.428,21.428,21.428,4000.0],["2007-04-05",21.428,21.428,21.428,21.428,0.0],["2007-04-09",21.428,21.428,21.428,21.428,0.0],["2007-04-10",20.7787,20.7787,20.519,20.519,4000.0],["2007-04-11",20.454,20.454,20.454,20.454,4000.0],["2007-04-12",20.454,20.454,20.454,20.454,4000.0],["2007-04-13",20.2592,20.2592,19.9995,20.2592,4000.0],["2007-04-16",19.8696,20.1294,19.8696,20.1294,4000.0],["2007-04-17",19.9346,20.3242,19.9346,20.0644,12000.0],["2007-04-18",20.0644,20.0644,20.0644,20.0644,0.0],["2007-04-19",20.0644,20.0644,20.0644,20.0644,0.0],["2007-04-20",20.0644,20.0644,20.0644,20.0644,0.0],["2007-04-23",20.0644,20.0644,20.0644,20.0644,0.0],["2007-04-24",20.0644,20.0644,20.0644,20.0644,0.0],["2007-04-25",19.9346,19.9346,19.1554,19.2852,8000.0],["2007-04-26",19.48,19.48,19.2333,19.2333,4000.0],["2007-04-27",19.2333,19.48,19.2333,19.48,4000.0],["2007-04-30",19.48,19.48,19.48,19.48,0.0],["2007-05-01",19.48,19.48,19.2203,19.2203,4000.0],["2007-05-02",19.48,19.48,19.48,19.48,8000.0],["2007-05-03",19.4151,19.4151,19.4151,19.4151,4000.0],["2007-05-04",19.4151,19.4151,19.4151,19.4151,0.0],["2007-05-07",19.4151,19.4151,19.4151,19.4151,0.0],["2007-05-08",19.4151,19.4151,19.2852,19.2852,4000.0],["2007-05-09",19.3502,19.3502,19.3372,19.3372,12000.0],["2007-05-10",19.48,19.48,19.0255,19.0255,8000.0],["2007-05-11",19.0255,19.0255,19.0255,19.0255,0.0],["2007-05-14",19.0255,19.0255,19.0255,19.0255,0.0],["2007-05-15",19.2203,19.2203,19.2203,19.2203,4000.0],["2007-05-16",19.2203,19.2203,19.2203,19.2203,0.0],["2007-05-17",19.2203,19.2203,19.2203,19.2203,0.0],["2007-05-18",19.2203,19.2203,19.2203,19.2203,0.0],["2007-05-21",19.2203,19.2203,19.2203,19.2203,0.0],["2007-05-22",19.2203,19.2203,19.2203,19.2203,0.0],["2007-05-23",19.2203,19.2203,19.2203,19.2203,0.0],["2007-05-24",19.2852,19.2852,19.2852,19.2852,4000.0],["2007-05-25",19.2852,19.2852,19.2852,19.2852,0.0],["2007-05-29",19.2852,19.2852,19.2852,19.2852,0.0],["2007-05-30",19.2852,19.2852,19.2852,19.2852,0.0],["2007-05-31",19.2852,19.2852,19.2852,19.2852,0.0],["2007-06-01",19.2852,19.2852,19.2852,19.2852,0.0],["2007-06-04",19.2852,19.2852,19.2852,19.2852,0.0],["2007-06-05",19.2852,19.2852,19.2852,19.2852,4000.0],["2007-06-06",19.4541,19.48,19.4541,19.48,4000.0],["2007-06-07",19.3177,19.3177,19.3177,19.3177,16000.0],["2007-06-08",19.3177,19.3177,19.3177,19.3177,0.0],["2007-06-11",19.2982,19.2982,19.2982,19.2982,8000.0],["2007-06-12",19.2982,19.2982,19.2982,19.2982,0.0],["2007-06-13",19.2852,19.2852,19.2852,19.2852,4000.0],["2007-06-14",19.2852,19.2852,19.2852,19.2852,0.0],["2007-06-15",19.2852,19.2852,19.2852,19.2852,4000.0],["2007-06-18",19.2852,19.2852,19.2852,19.2852,4000.0],["2007-06-19",19.2852,19.2852,19.2852,19.2852,0.0],["2007-06-20",19.2852,19.2852,19.2852,19.2852,0.0],["2007-06-21",19.2852,19.2852,19.2852,19.2852,0.0],["2007-06-22",19.2852,19.2852,19.2852,19.2852,4000.0],["2007-06-25",19.2852,19.2852,19.2852,19.2852,0.0],["2007-06-26",19.2852,19.2852,19.2852,19.2852,0.0],["2007-06-27",19.2852,19.2852,19.2203,19.2203,4000.0],["2007-06-28",19.2852,19.2852,19.2852,19.2852,4000.0],["2007-06-29",19.2852,19.2852,19.2852,19.2852,0.0],["2007-07-02",19.2852,19.2852,19.1554,19.1554,4000.0],["2007-07-03",19.2852,19.2852,19.2852,19.2852,4000.0],["2007-07-05",19.2852,19.2852,19.2852,19.2852,4000.0],["2007-07-06",19.2852,19.2852,19.2852,19.2852,0.0],["2007-07-09",19.2852,19.2852,19.2852,19.2852,0.0],["2007-07-10",19.2852,19.2852,19.2852,19.2852,0.0],["2007-07-11",19.2852,19.2852,19.2852,19.2852,0.0],["2007-07-12",19.2852,19.2852,19.2852,19.2852,0.0],["2007-07-13",19.2852,19.2852,19.2852,19.2852,0.0],["2007-07-16",19.2852,19.2852,19.2852,19.2852,0.0],["2007-07-17",19.2852,19.2852,19.2852,19.2852,0.0],["2007-07-18",19.2852,19.2852,19.2852,19.2852,0.0],["2007-07-19",19.2852,19.2852,19.2852,19.2852,0.0],["2007-07-20",19.2852,19.2852,19.2852,19.2852,0.0],["2007-07-23",19.2852,19.2852,19.2852,19.2852,0.0],["2007-07-24",19.2203,19.2203,19.1554,19.1554,4000.0],["2007-07-25",19.1554,19.1554,19.1554,19.1554,0.0],["2007-07-26",19.2203,19.2203,19.2203,19.2203,4000.0],["2007-07-27",19.2203,19.2203,19.2203,19.2203,0.0],["2007-07-30",18.8567,18.8567,18.8567,18.8567,4000.0],["2007-07-31",18.8567,18.8567,18.8307,18.8567,4000.0],["2007-08-01",19.2203,19.2203,19.2203,19.2203,4000.0],["2007-08-02",18.8307,18.8307,18.506,18.506,4000.0],["2007-08-03",18.506,18.506,18.506,18.506,0.0],["2007-08-06",18.506,18.506,18.506,18.506,0.0],["2007-08-07",18.506,18.506,18.506,18.506,0.0],["2007-08-08",18.3762,18.3762,18.3762,18.3762,4000.0],["2007-08-09",18.3762,18.3762,18.3762,18.3762,0.0],["2007-08-10",18.1814,18.1814,18.1814,18.1814,4000.0],["2007-08-13",18.1814,18.1814,18.1814,18.1814,0.0],["2007-08-14",18.1814,18.1814,18.1814,18.1814,0.0],["2007-08-15",18.1814,18.1814,18.1814,18.1814,4000.0],["2007-08-16",18.1814,18.1814,18.1814,18.1814,4000.0],["2007-08-17",18.1814,18.1814,18.1814,18.1814,0.0],["2007-08-20",18.1814,18.1814,18.1814,18.1814,0.0],["2007-08-21",18.1814,18.1814,18.1814,18.1814,0.0],["2007-08-22",18.1814,18.1814,18.1814,18.1814,0.0],["2007-08-23",18.1814,18.1814,18.1814,18.1814,0.0],["2007-08-24",18.1814,18.1814,18.1814,18.1814,0.0],["2007-08-27",17.8567,17.8567,17.8567,17.8567,4000.0],["2007-08-28",17.8567,17.8567,17.8567,17.8567,0.0],["2007-08-29",17.4022,17.4022,17.4022,17.4022,0.0],["2007-08-30",17.4022,17.4022,17.2203,17.2203,4000.0],["2007-08-31",17.2204,17.2204,17.2074,17.2074,8000.0],["2007-09-04",17.1424,17.1424,17.0775,17.0775,4000.0],["2007-09-05",16.9476,16.9476,16.8827,16.8827,4000.0],["2007-09-06",16.558,16.558,16.558,16.558,12000.0],["2007-09-07",15.9736,16.8827,15.9736,16.8827,8000.0],["2007-09-10",16.2463,16.2463,16.2463,16.2463,4000.0],["2007-09-11",16.558,16.558,16.558,16.558,4000.0],["2007-09-12",16.558,16.558,16.558,16.558,4000.0],["2007-09-13",16.558,16.558,16.558,16.558,4000.0],["2007-09-14",16.558,16.558,16.558,16.558,0.0],["2007-09-17",16.558,16.558,16.558,16.558,0.0],["2007-09-18",16.8178,16.8178,16.8178,16.8178,4000.0],["2007-09-19",16.8178,16.8178,16.8178,16.8178,0.0],["2007-09-20",16.6879,16.8827,16.6879,16.8827,8000.0],["2007-09-21",16.8827,16.8827,16.8827,16.8827,4000.0],["2007-09-24",16.8827,16.8827,16.8827,16.8827,0.0],["2007-09-25",16.8178,16.8178,16.8178,16.8178,4000.0],["2007-09-26",16.8178,16.8178,16.8178,16.8178,0.0],["2007-09-27",16.8437,16.8827,16.8437,16.8827,4000.0],["2007-09-28",16.8178,16.8178,16.8178,16.8178,4000.0],["2007-10-01",16.8178,16.8178,16.7528,16.8178,4000.0],["2007-10-02",16.7528,16.7528,16.7528,16.7528,4000.0],["2007-10-03",16.7528,16.7528,16.7528,16.7528,0.0],["2007-10-04",16.7528,16.7528,16.7528,16.7528,0.0],["2007-10-05",16.558,16.7528,16.558,16.7528,40000.0],["2007-10-08",16.7528,16.7528,16.7528,16.7528,0.0],["2007-10-09",16.7528,16.7528,16.7528,16.7528,0.0],["2007-10-10",16.7528,16.7528,16.7528,16.7528,0.0],["2007-10-11",16.7528,16.7528,16.7528,16.7528,0.0],["2007-10-12",16.7528,16.7528,16.7528,16.7528,0.0],["2007-10-15",16.7528,16.7528,16.7528,16.7528,0.0],["2007-10-16",16.7528,16.7528,16.7528,16.7528,0.0],["2007-10-17",16.7528,16.7528,16.7528,16.7528,0.0],["2007-10-18",16.7528,16.7528,16.7528,16.7528,0.0],["2007-10-19",16.7528,16.7528,16.7528,16.7528,0.0],["2007-10-22",16.7528,16.7528,16.7528,16.7528,0.0],["2007-10-23",16.7528,16.7528,16.7528,16.7528,0.0],["2007-10-24",16.8827,16.8827,16.8827,16.8827,4000.0],["2007-10-25",16.7528,16.7528,16.7528,16.7528,4000.0],["2007-10-26",16.7528,16.7528,16.7528,16.7528,4000.0],["2007-10-29",16.7528,16.7528,16.7528,16.7528,0.0],["2007-10-30",16.623,16.623,16.623,16.623,4000.0],["2007-10-31",16.623,16.623,16.623,16.623,4000.0],["2007-11-01",16.623,16.623,16.623,16.623,0.0],["2007-11-02",16.623,16.623,16.623,16.623,0.0],["2007-11-05",16.623,16.623,16.623,16.623,0.0],["2007-11-06",16.623,16.623,16.623,16.623,0.0],["2007-11-07",16.623,16.623,16.623,16.623,0.0],["2007-11-08",16.623,16.623,16.623,16.623,0.0],["2007-11-09",16.623,16.623,16.623,16.623,0.0],["2007-11-12",16.6879,16.6879,16.6879,16.6879,4000.0],["2007-11-13",16.623,16.623,16.623,16.623,4000.0],["2007-11-14",16.623,16.623,16.623,16.623,0.0],["2007-11-15",16.623,16.623,16.623,16.623,0.0],["2007-11-16",16.623,16.623,16.558,16.558,4000.0],["2007-11-19",16.558,16.558,16.558,16.558,0.0],["2007-11-20",16.558,16.558,16.558,16.558,0.0],["2007-11-21",16.3632,16.623,16.3632,16.3632,4000.0],["2007-11-23",16.3632,16.3762,16.3632,16.3762,4000.0],["2007-11-26",16.3632,16.3697,16.3632,16.3632,4000.0],["2007-11-27",16.3632,16.3632,16.3632,16.3632,0.0],["2007-11-28",16.4411,16.4411,16.4411,16.4411,8000.0],["2007-11-29",16.4411,16.4411,16.4411,16.4411,0.0],["2007-11-30",16.623,16.623,16.623,16.623,4000.0],["2007-12-03",16.532,16.532,16.532,16.532,4000.0],["2007-12-04",16.5321,16.5321,16.4411,16.4411,4000.0],["2007-12-05",16.4411,16.4411,16.4411,16.4411,0.0],["2007-12-06",16.4411,16.4931,16.2463,16.2463,12000.0],["2007-12-07",16.623,16.623,16.623,16.623,4000.0],["2007-12-10",16.5191,16.623,16.5191,16.5191,4000.0],["2007-12-11",17.1524,17.1524,16.9545,16.9545,12000.0],["2007-12-12",16.9545,16.9545,16.9545,16.9545,4000.0],["2007-12-13",16.8225,16.8885,16.8225,16.8225,4000.0],["2007-12-14",16.7566,16.7566,16.7566,16.7566,32000.0],["2007-12-17",16.7566,16.7566,16.7566,16.7566,0.0],["2007-12-18",16.8225,16.8225,16.7038,16.7566,8000.0],["2007-12-19",16.8225,16.8225,16.8225,16.8225,4000.0],["2007-12-20",16.8225,16.8225,16.8225,16.8225,8000.0],["2007-12-21",16.8753,16.8885,16.8225,16.8225,4000.0],["2007-12-24",16.8225,16.8225,16.8225,16.8225,4000.0],["2007-12-26",16.8225,16.8225,16.8225,16.8225,4000.0],["2007-12-27",16.8225,16.8225,16.8225,16.8225,4000.0],["2007-12-28",16.8225,16.8225,16.8225,16.8225,4000.0],["2007-12-31",16.9545,17.1524,16.9545,16.9677,8000.0],["2008-01-02",16.9677,16.9677,16.9677,16.9677,4000.0],["2008-01-03",16.9677,16.9677,16.9677,16.9677,0.0],["2008-01-04",16.8885,16.8885,16.8489,16.8489,4000.0],["2008-01-07",16.8489,16.8489,16.8489,16.8489,0.0],["2008-01-08",16.8489,16.8489,16.8489,16.8489,0.0],["2008-01-09",16.8489,16.8489,16.8489,16.8489,4000.0],["2008-01-10",16.8489,16.8489,16.8489,16.8489,0.0],["2008-01-11",16.8489,16.8489,16.8489,16.8489,0.0],["2008-01-14",16.8489,16.8489,16.8489,16.8489,0.0],["2008-01-15",16.9017,16.9149,16.9017,16.9149,4000.0],["2008-01-16",16.9149,16.9149,16.9149,16.9149,4000.0],["2008-01-17",16.9149,16.9149,16.9149,16.9149,0.0],["2008-01-18",16.9149,16.9149,16.9149,16.9149,8000.0],["2008-01-22",16.9545,16.9545,16.9545,16.9545,4000.0],["2008-01-23",16.9545,16.9875,16.9545,16.9545,4000.0],["2008-01-24",17.0204,17.1524,17.0204,17.1524,4000.0],["2008-01-25",17.1524,17.1524,17.1524,17.1524,0.0],["2008-01-28",17.0204,17.0204,17.0204,17.0204,4000.0],["2008-01-29",17.0204,17.0204,17.0204,17.0204,0.0],["2008-01-30",17.0204,17.0204,17.0204,17.0204,0.0],["2008-01-31",17.0864,17.0864,17.0864,17.0864,4000.0],["2008-02-01",17.0864,17.0864,17.0864,17.0864,0.0],["2008-02-04",17.0204,17.0204,17.0204,17.0204,0.0],["2008-02-05",17.0204,17.0864,16.9809,17.0204,4000.0],["2008-02-06",16.9809,17.1524,16.9809,16.9809,4000.0],["2008-02-07",16.9809,16.9809,16.9809,16.9809,0.0],["2008-02-08",16.9809,17.0468,16.9809,16.9809,4000.0],["2008-02-11",16.9809,17.0864,16.9809,17.0864,4000.0],["2008-02-12",16.9809,16.9809,16.9809,16.9809,4000.0],["2008-02-13",16.9809,16.9809,16.9809,16.9809,0.0],["2008-02-14",16.9809,16.9809,16.9809,16.9809,0.0],["2008-02-15",16.9809,16.9809,16.9809,16.9809,0.0],["2008-02-19",16.9809,16.9809,16.9809,16.9809,0.0],["2008-02-20",17.1524,17.1524,17.1524,17.1524,4000.0],["2008-02-21",17.3503,17.3503,17.2843,17.2843,4000.0],["2008-02-22",17.1524,17.1524,17.1524,17.1524,4000.0],["2008-02-25",17.1524,17.1524,17.1524,17.1524,0.0],["2008-02-26",17.1524,17.1524,17.0204,17.1524,4000.0],["2008-02-27",17.1524,17.1524,17.1524,17.1524,4000.0],["2008-02-28",17.1524,17.1524,17.1524,17.1524,0.0],["2008-02-29",17.0204,17.0204,17.0204,17.0204,0.0],["2008-03-03",17.0204,17.0204,17.0204,17.0204,0.0],["2008-03-04",17.0204,17.0204,17.0204,17.0204,0.0],["2008-03-05",17.1534,17.1534,17.1534,17.1534,0.0],["2008-03-06",17.1534,17.1534,17.1534,17.1534,0.0],["2008-03-07",17.1534,17.1534,17.1534,17.1534,4000.0],["2008-03-10",17.1534,17.1534,17.1534,17.1534,0.0],["2008-03-11",17.1501,17.1501,17.1501,17.1501,4000.0],["2008-03-12",17.1534,17.1534,16.7545,16.7545,12000.0],["2008-03-13",16.688,16.688,16.688,16.688,4000.0],["2008-03-14",16.688,16.821,16.688,16.821,4000.0],["2008-03-17",16.821,16.821,16.821,16.821,0.0],["2008-03-18",16.821,16.821,16.688,16.688,8000.0],["2008-03-19",16.7545,16.7545,16.7545,16.7545,4000.0],["2008-03-20",16.6614,16.6614,16.6614,16.6614,4000.0],["2008-03-24",16.6215,16.6215,16.6215,16.6215,4000.0],["2008-03-25",16.4885,16.6215,16.4885,16.6215,8000.0],["2008-03-26",16.6215,16.6215,16.6215,16.6215,4000.0],["2008-03-27",16.6215,16.6215,16.6215,16.6215,4000.0],["2008-03-28",16.6215,16.6215,16.6215,16.6215,4000.0],["2008-03-31",16.6215,16.6215,16.6215,16.6215,0.0],["2008-04-01",16.6481,16.6614,16.6215,16.6614,4000.0],["2008-04-02",16.688,16.8875,16.688,16.8875,4000.0],["2008-04-03",16.7146,16.7146,16.7146,16.7146,4000.0],["2008-04-04",16.8875,16.8875,16.8875,16.8875,0.0],["2008-04-07",16.8875,16.8875,16.8875,16.8875,0.0],["2008-04-08",16.8875,16.8875,16.8875,16.8875,0.0],["2008-04-09",16.7146,16.7146,16.7146,16.7146,4000.0],["2008-04-10",16.7146,16.7146,16.688,16.7146,4000.0],["2008-04-11",16.7146,16.7146,16.7146,16.7146,0.0],["2008-04-14",16.7146,16.7146,16.7146,16.7146,0.0],["2008-04-15",16.8875,16.8875,16.8875,16.8875,0.0],["2008-04-16",16.8875,16.8875,16.8875,16.8875,0.0],["2008-04-17",16.7146,16.7146,16.7146,16.7146,0.0],["2008-04-18",16.7146,16.7146,16.7146,16.7146,0.0],["2008-04-21",16.7146,16.7146,16.7146,16.7146,0.0],["2008-04-22",16.7146,16.7146,16.7146,16.7146,0.0],["2008-04-23",16.821,16.8609,16.821,16.8609,4000.0],["2008-04-24",16.8609,16.8609,16.8609,16.8609,0.0],["2008-04-25",16.8609,16.8609,16.8609,16.8609,0.0],["2008-04-28",17.2199,17.2199,17.2199,17.2199,0.0],["2008-04-29",17.2199,17.2199,17.2199,17.2199,0.0],["2008-04-30",17.2199,17.2199,17.2199,17.2199,0.0],["2008-05-01",17.0204,17.0869,16.9673,16.9673,4000.0],["2008-05-02",16.9673,16.9673,16.9673,16.9673,0.0],["2008-05-05",16.9673,16.9673,16.9673,16.9673,0.0],["2008-05-06",16.9673,16.9673,16.9673,16.9673,0.0],["2008-05-07",16.9805,16.9805,16.9805,16.9805,4000.0],["2008-05-08",17.1534,17.2864,17.1534,17.1534,4000.0],["2008-05-09",17.1534,17.1534,17.1534,17.1534,0.0],["2008-05-12",17.0869,17.0869,16.688,16.821,8000.0],["2008-05-13",16.821,17.2199,16.6348,16.7545,12000.0],["2008-05-14",16.7545,16.7545,16.7545,16.7545,0.0],["2008-05-15",16.7545,16.7545,16.7545,16.7545,0.0],["2008-05-16",17.2199,17.2199,17.2199,17.2199,4000.0],["2008-05-19",17.2199,17.2199,17.2199,17.2199,0.0],["2008-05-20",17.2199,17.2199,17.2199,17.2199,0.0],["2008-05-21",17.2199,17.2199,17.2199,17.2199,0.0],["2008-05-22",16.821,16.821,16.821,16.821,4000.0],["2008-05-23",16.821,16.821,16.821,16.821,4000.0],["2008-05-27",16.8875,16.8875,16.8875,16.8875,4000.0],["2008-05-28",16.821,16.821,16.821,16.821,4000.0],["2008-05-29",16.821,16.821,16.821,16.821,0.0],["2008-05-30",16.821,16.821,16.821,16.821,0.0],["2008-06-02",16.821,16.821,16.821,16.821,0.0],["2008-06-03",16.821,16.821,16.821,16.821,0.0],["2008-06-04",17.1027,17.1027,17.1027,17.1027,4000.0],["2008-06-05",17.1027,17.1027,17.1027,17.1027,0.0],["2008-06-06",17.1027,17.1027,17.1027,17.1027,0.0],["2008-06-09",17.1027,17.3709,17.1027,17.3709,4000.0],["2008-06-10",17.3709,17.3709,17.3709,17.3709,0.0],["2008-06-11",17.2771,17.2771,17.1697,17.1697,4000.0],["2008-06-12",17.1027,17.1027,17.1027,17.1027,4000.0],["2008-06-13",17.1697,17.1697,17.1697,17.1697,4000.0],["2008-06-16",17.0356,17.0356,17.0356,17.0356,4000.0],["2008-06-17",17.0356,17.0356,17.0356,17.0356,0.0],["2008-06-18",16.9685,16.9685,16.9685,16.9685,4000.0],["2008-06-19",16.9685,16.9685,16.9685,16.9685,0.0],["2008-06-20",16.9685,16.9685,16.9685,16.9685,0.0],["2008-06-23",17.1027,17.1027,17.1027,17.1027,4000.0],["2008-06-24",17.1027,17.1027,17.1027,17.1027,0.0],["2008-06-25",16.9685,16.9685,16.9685,16.9685,4000.0],["2008-06-26",16.9685,17.438,16.9685,17.438,4000.0],["2008-06-27",17.438,17.438,17.3039,17.3039,4000.0],["2008-06-30",17.3039,17.3039,17.3039,17.3039,0.0],["2008-07-01",17.3039,17.3039,17.3039,17.3039,4000.0],["2008-07-02",17.3039,17.6392,17.3039,17.3039,8000.0],["2008-07-03",17.3039,17.3039,17.3039,17.3039,0.0],["2008-07-07",17.3039,17.3039,17.3039,17.3039,0.0],["2008-07-08",17.1697,17.438,17.1697,17.3039,4000.0],["2008-07-09",17.3039,17.3039,17.3039,17.3039,0.0],["2008-07-10",17.3039,17.3039,17.3039,17.3039,0.0],["2008-07-11",17.3039,17.3039,17.3039,17.3039,0.0],["2008-07-14",17.3709,17.3709,17.3709,17.3709,8000.0],["2008-07-15",17.3709,17.3709,17.3709,17.3709,4000.0],["2008-07-16",17.3709,17.3709,17.3709,17.3709,0.0],["2008-07-17",17.3844,17.438,17.3844,17.4112,4000.0],["2008-07-18",17.5722,17.9746,17.5722,17.7063,4000.0],["2008-07-21",18.1087,18.1087,18.1087,18.1087,4000.0],["2008-07-22",17.5051,17.5051,17.5051,17.5051,0.0],["2008-07-23",17.5051,17.5051,17.5051,17.5051,0.0],["2008-07-24",17.438,17.438,17.438,17.438,4000.0],["2008-07-25",17.438,17.438,17.438,17.438,0.0],["2008-07-28",17.438,18.1087,17.438,18.1087,4000.0],["2008-07-29",18.1087,18.1087,18.1087,18.1087,0.0],["2008-07-30",18.1087,18.1087,18.1087,18.1087,0.0],["2008-07-31",18.1087,18.1087,18.1087,18.1087,0.0],["2008-08-01",18.1087,18.1087,18.1087,18.1087,0.0],["2008-08-04",17.5051,17.5051,17.5051,17.5051,4000.0],["2008-08-05",17.5051,17.5051,17.5051,17.5051,0.0],["2008-08-06",17.5722,17.5722,17.5722,17.5722,4000.0],["2008-08-07",17.7734,17.7734,17.7734,17.7734,4000.0],["2008-08-08",17.7734,17.7734,17.7734,17.7734,0.0],["2008-08-11",17.599,17.599,17.599,17.599,4000.0],["2008-08-12",17.599,17.599,17.599,17.599,0.0],["2008-08-13",17.6392,17.8404,17.6392,17.8404,4000.0],["2008-08-14",17.8404,17.8404,17.8404,17.8404,0.0],["2008-08-15",17.5968,17.5968,17.5968,17.5968,4000.0],["2008-08-18",17.9352,18.2736,17.9352,18.2736,8000.0],["2008-08-19",18.2736,18.2736,18.2736,18.2736,0.0],["2008-08-20",18.2736,18.2736,18.2736,18.2736,0.0],["2008-08-21",17.9352,17.9352,17.9352,17.9352,4000.0],["2008-08-22",18.1382,18.2736,17.9352,18.2736,8000.0],["2008-08-25",18.2736,18.2736,18.2736,18.2736,0.0],["2008-08-26",18.2736,18.2736,18.2736,18.2736,0.0],["2008-08-27",18.2736,18.2736,18.2736,18.2736,4000.0],["2008-08-28",18.2736,18.2736,18.2736,18.2736,0.0],["2008-08-29",18.2736,18.2736,18.2736,18.2736,0.0],["2008-09-02",18.2736,18.2736,18.2736,18.2736,0.0],["2008-09-03",18.2736,18.2736,18.2736,18.2736,0.0],["2008-09-04",18.2736,18.2736,18.2736,18.2736,0.0],["2008-09-05",18.2736,18.2736,18.2736,18.2736,0.0],["2008-09-08",18.2736,18.2736,18.2736,18.2736,0.0],["2008-09-09",18.2736,18.2736,18.2601,18.2601,0.0],["2008-09-10",18.2601,18.2601,18.2601,18.2601,0.0],["2008-09-11",18.2601,18.2601,18.2601,18.2601,0.0],["2008-09-12",18.2601,18.2601,18.2601,18.2601,0.0],["2008-09-15",18.0705,18.2736,17.9352,17.9352,4000.0],["2008-09-16",17.9352,18.2736,17.5968,17.5968,4000.0],["2008-09-17",17.5968,17.5968,17.5968,17.5968,4000.0],["2008-09-18",18.2736,18.2736,17.9352,17.9352,4000.0],["2008-09-19",17.9352,17.9352,17.9352,17.9352,0.0],["2008-09-22",17.9352,17.9352,17.9352,17.9352,0.0],["2008-09-23",17.9352,17.9352,17.7322,17.7322,12000.0],["2008-09-24",17.9352,17.9352,17.7322,17.7322,4000.0],["2008-09-25",17.7322,17.7322,17.7322,17.7322,0.0],["2008-09-26",17.5968,17.5968,17.5968,17.5968,4000.0],["2008-09-29",17.5968,17.5968,17.5968,17.5968,0.0],["2008-09-30",19.1534,20.0333,19.1534,20.0333,4000.0],["2008-10-01",20.0333,20.0333,20.0333,20.0333,0.0],["2008-10-02",20.0333,20.0333,20.0333,20.0333,0.0],["2008-10-03",17.5968,17.5968,17.5968,17.5968,4000.0],["2008-10-06",17.8675,19.3565,17.8675,19.3565,4000.0],["2008-10-07",19.2888,19.2888,18.9504,19.2888,4000.0],["2008-10-08",17.8675,19.4918,17.8675,18.9504,4000.0],["2008-10-09",18.9504,18.9504,18.9504,18.9504,4000.0],["2008-10-10",18.2736,18.9504,17.6645,18.9504,4000.0],["2008-10-13",18.9369,19.2888,18.9369,19.2888,4000.0],["2008-10-14",19.6272,19.6272,19.6272,19.6272,4000.0],["2008-10-15",19.6272,19.6272,19.6272,19.6272,0.0],["2008-10-16",19.6272,19.6272,19.6272,19.6272,4000.0],["2008-10-17",19.6272,19.6272,19.6272,19.6272,4000.0],["2008-10-20",19.6272,19.6272,19.6272,19.6272,0.0],["2008-10-21",19.6272,19.6272,19.6272,19.6272,4000.0],["2008-10-22",19.6272,19.6272,19.6272,19.6272,0.0],["2008-10-23",24.3648,24.3648,24.3648,24.3648,4000.0],["2008-10-24",24.3648,24.3648,24.3648,24.3648,0.0],["2008-10-27",24.3648,24.3648,24.3648,24.3648,0.0],["2008-10-28",24.3648,24.3648,24.3648,24.3648,0.0],["2008-10-29",24.3648,24.3648,19.7626,19.7626,4000.0],["2008-10-30",19.7626,19.7626,19.7626,19.7626,0.0],["2008-10-31",19.7626,19.7626,19.7626,19.7626,0.0],["2008-11-03",19.6272,19.7626,19.6272,19.7626,4000.0],["2008-11-04",19.6949,19.7626,19.6949,19.7626,4000.0],["2008-11-05",19.7626,19.7626,19.7626,19.7626,0.0],["2008-11-06",19.7626,19.7626,19.7626,19.7626,0.0],["2008-11-07",19.7626,19.7626,19.7626,19.7626,0.0],["2008-11-10",19.7626,19.7626,19.7626,19.7626,0.0],["2008-11-11",19.7626,19.7626,19.7626,19.7626,0.0],["2008-11-12",19.7626,19.7626,19.7626,19.7626,0.0],["2008-11-13",19.9954,19.9954,19.9954,19.9954,0.0],["2008-11-14",19.9954,19.9954,19.9954,19.9954,0.0],["2008-11-17",22.5975,22.5975,22.1866,22.1866,4000.0],["2008-11-18",22.1866,22.1866,22.1866,22.1866,4000.0],["2008-11-19",23.2823,23.9671,23.2823,23.2823,4000.0],["2008-11-20",22.1866,23.2823,22.1866,23.2823,4000.0],["2008-11-21",22.666,22.666,22.5975,22.5975,4000.0],["2008-11-24",19.8584,22.1866,19.8584,22.1866,4000.0],["2008-11-25",22.1866,22.1866,22.1866,22.1866,4000.0],["2008-11-26",19.8858,19.8858,19.8858,19.8858,0.0],["2008-11-28",19.8858,19.8858,19.8858,19.8858,0.0],["2008-12-01",21.9127,21.9127,21.9127,21.9127,4000.0],["2008-12-02",21.9127,21.9127,21.9127,21.9127,0.0],["2008-12-03",21.9127,21.9127,21.9127,21.9127,0.0],["2008-12-04",21.9127,21.9127,21.9127,21.9127,0.0],["2008-12-05",22.2551,23.2823,22.2551,23.2823,4000.0],["2008-12-08",23.2823,23.2823,23.2823,23.2823,0.0],["2008-12-09",23.2823,23.2823,23.2823,23.2823,0.0],["2008-12-10",23.2823,23.2823,23.2823,23.2823,0.0],["2008-12-11",23.2823,23.2823,23.2823,23.2823,0.0],["2008-12-12",23.2823,23.2823,23.2823,23.2823,0.0],["2008-12-15",22.2551,22.2551,22.2551,22.2551,4000.0],["2008-12-16",22.3236,22.3236,21.4334,21.4334,4000.0],["2008-12-17",21.4334,21.4334,21.4334,21.4334,0.0],["2008-12-18",19.8858,21.4334,19.8858,21.4334,4000.0],["2008-12-19",19.9406,19.9406,19.9406,19.9406,0.0],["2008-12-22",19.9543,19.9543,19.8584,19.8584,4000.0],["2008-12-23",20.0091,20.0091,19.0367,19.0367,4000.0],["2008-12-24",19.0367,19.0367,19.0367,19.0367,4000.0],["2008-12-26",19.0367,19.0367,19.0367,19.0367,0.0],["2008-12-29",19.653,19.653,19.653,19.653,4000.0],["2008-12-30",21.9127,21.9127,21.9127,21.9127,4000.0],["2008-12-31",23.1453,23.1453,23.1453,23.1453,4000.0],["2009-01-02",23.1453,23.1453,23.1453,23.1453,0.0],["2009-01-05",23.1453,23.1453,23.1453,23.1453,0.0],["2009-01-06",23.1453,23.1453,23.1453,23.1453,0.0],["2009-01-07",23.1453,23.1453,23.1453,23.1453,0.0],["2009-01-08",23.1453,23.1453,23.1453,23.1453,0.0],["2009-01-09",23.1453,23.1453,23.1453,23.1453,0.0],["2009-01-12",23.1453,23.1453,23.1453,23.1453,0.0],["2009-01-13",22.4606,22.4606,22.4606,22.4606,4000.0],["2009-01-14",22.4606,22.4606,22.4606,22.4606,0.0],["2009-01-15",22.4606,22.4606,22.4606,22.4606,0.0],["2009-01-16",22.4606,22.4606,22.4606,22.4606,0.0],["2009-01-20",22.4606,22.4606,22.4606,22.4606,0.0],["2009-01-21",21.9127,21.9127,21.9127,21.9127,4000.0],["2009-01-22",21.9127,21.9127,21.9127,21.9127,0.0],["2009-01-23",21.9127,21.9127,21.9127,21.9127,0.0],["2009-01-26",19.8584,19.8584,19.1736,19.1736,4000.0],["2009-01-27",19.8584,19.8584,19.8584,19.8584,4000.0],["2009-01-28",19.1736,19.1736,19.1736,19.1736,4000.0],["2009-01-29",19.1736,19.1736,19.1736,19.1736,4000.0],["2009-01-30",18.5574,19.8584,18.3519,18.7628,4000.0],["2009-02-02",18.7628,18.7628,18.7628,18.7628,0.0],["2009-02-03",18.4889,18.4889,18.4889,18.4889,0.0],["2009-02-04",18.8313,18.8313,18.4889,18.4889,4000.0],["2009-02-05",18.4889,18.4889,18.2834,18.4889,4000.0],["2009-02-06",18.4889,18.4889,18.4889,18.4889,0.0],["2009-02-09",18.4889,18.4889,18.4889,18.4889,0.0],["2009-02-10",17.4617,17.8041,16.4482,17.8041,4000.0],["2009-02-11",17.97,17.97,17.97,17.97,0.0],["2009-02-12",17.97,17.97,17.97,17.97,0.0],["2009-02-13",17.97,17.97,17.97,17.97,0.0],["2009-02-17",17.6382,19.0067,17.6382,19.0067,4000.0],["2009-02-18",17.9838,17.9838,17.9838,17.9838,4000.0],["2009-02-19",17.9838,17.9838,17.9838,17.9838,4000.0],["2009-02-20",17.9838,17.9838,17.9838,17.9838,0.0],["2009-02-23",17.9838,18.6611,17.9838,18.3156,4000.0],["2009-02-24",17.9838,17.9838,17.9838,17.9838,4000.0],["2009-02-25",17.9838,18.6611,17.9838,18.6611,4000.0],["2009-02-26",18.3156,18.3156,17.9838,17.9838,4000.0],["2009-02-27",17.9838,17.9838,17.9838,17.9838,4000.0],["2009-03-02",17.652,17.652,17.652,17.652,4000.0],["2009-03-03",17.97,17.97,17.97,17.97,4000.0],["2009-03-04",17.7073,18.3156,17.652,18.3156,4000.0],["2009-03-05",17.7073,17.97,17.6244,17.97,4000.0],["2009-03-06",17.6382,17.652,17.6382,17.652,4000.0],["2009-03-09",17.6382,17.6382,17.6382,17.6382,4000.0],["2009-03-10",17.6382,17.6382,17.6382,17.6382,0.0],["2009-03-11",18.3156,18.6611,18.3156,18.3156,4000.0],["2009-03-12",17.6244,17.6244,17.6244,17.6244,4000.0],["2009-03-13",17.6244,17.6244,17.6244,17.6244,0.0],["2009-03-16",17.6244,17.6244,17.6244,17.6244,0.0],["2009-03-17",17.97,17.97,17.8317,17.8317,12000.0],["2009-03-18",17.8317,17.8317,17.8317,17.8317,0.0],["2009-03-19",17.97,17.97,17.97,17.97,4000.0],["2009-03-20",17.97,17.97,17.97,17.97,0.0],["2009-03-23",18.4538,18.4538,18.4538,18.4538,0.0],["2009-03-24",17.97,17.97,17.97,17.97,4000.0],["2009-03-25",19.3523,19.3523,19.3523,19.3523,4000.0],["2009-03-26",19.3523,19.3523,19.3523,19.3523,0.0],["2009-03-27",19.3523,19.3523,19.3523,19.3523,0.0],["2009-03-30",19.3523,19.3523,19.3523,19.3523,0.0],["2009-03-31",19.3523,19.3523,19.3523,19.3523,0.0],["2009-04-01",19.3523,19.3523,19.3523,19.3523,0.0],["2009-04-02",19.0067,19.0067,19.0067,19.0067,4000.0],["2009-04-03",18.3847,18.3847,18.3847,18.3847,4000.0],["2009-04-06",19.0067,19.3523,19.0067,19.3523,4000.0],["2009-04-07",19.3523,19.3523,19.3523,19.3523,0.0],["2009-04-08",18.6611,18.6611,17.3479,18.6611,4000.0],["2009-04-09",18.6611,18.6611,18.6611,18.6611,4000.0],["2009-04-13",18.6611,18.6611,18.6611,18.6611,4000.0],["2009-04-14",18.6618,18.6618,18.6618,18.6618,4000.0],["2009-04-15",18.6618,18.6618,18.6618,18.6618,0.0],["2009-04-16",18.6611,18.6611,18.6611,18.6611,4000.0],["2009-04-17",18.6611,18.6611,18.6611,18.6611,0.0],["2009-04-20",17.97,17.97,17.6244,17.97,4000.0],["2009-04-21",17.97,17.97,17.97,17.97,0.0],["2009-04-22",18.6611,19.3523,17.97,17.97,4000.0],["2009-04-23",17.97,17.97,17.97,17.97,0.0],["2009-04-24",17.97,17.97,17.97,17.97,0.0],["2009-04-27",17.97,17.97,17.97,17.97,0.0],["2009-04-28",18.6611,18.6611,18.6611,18.6611,4000.0],["2009-04-29",18.2464,18.2464,18.2464,18.2464,0.0],["2009-04-30",19.2141,19.2141,19.2141,19.2141,4000.0],["2009-05-01",19.2832,19.2832,19.2832,19.2832,4000.0],["2009-05-04",18.6611,18.6611,18.6611,18.6611,4000.0],["2009-05-05",18.6611,18.6611,18.2464,18.2464,4000.0],["2009-05-06",18.2464,18.2464,18.2464,18.2464,0.0],["2009-05-07",17.97,18.1082,17.887,18.1082,4000.0],["2009-05-08",18.1082,18.1082,18.1082,18.1082,0.0],["2009-05-11",19.0067,19.0067,19.0067,19.0067,4000.0],["2009-05-12",18.6611,18.6611,18.6611,18.6611,4000.0],["2009-05-13",18.8708,18.8708,18.8708,18.8708,0.0],["2009-05-14",18.8708,18.8708,18.8708,18.8708,0.0],["2009-05-15",18.8708,18.8708,18.8708,18.8708,0.0],["2009-05-18",18.8708,18.8708,18.8708,18.8708,0.0],["2009-05-19",18.8708,18.8708,18.8708,18.8708,0.0],["2009-05-20",18.8708,18.8708,18.8708,18.8708,0.0],["2009-05-21",19.2203,19.2203,19.2203,19.2203,4000.0],["2009-05-22",19.2203,19.2203,19.2203,19.2203,0.0],["2009-05-26",19.2203,19.2203,19.2203,19.2203,0.0],["2009-05-27",19.4998,19.4998,19.2203,19.2203,4000.0],["2009-05-28",19.2203,19.2203,19.2203,19.2203,4000.0],["2009-05-29",18.8708,18.8708,18.731,18.731,4000.0],["2009-06-01",18.731,19.2203,18.731,19.2203,4000.0],["2009-06-02",19.2203,19.2203,19.2203,19.2203,0.0],["2009-06-03",19.2203,19.2203,19.2203,19.2203,0.0],["2009-06-04",19.2203,19.2203,19.2203,19.2203,0.0],["2009-06-05",19.2203,19.2203,19.2203,19.2203,0.0],["2009-06-08",18.8708,19.2203,18.8708,19.2203,4000.0],["2009-06-09",19.2203,19.2203,19.2203,19.2203,4000.0],["2009-06-10",19.2203,19.2203,19.2203,19.2203,4000.0],["2009-06-11",18.8708,19.0805,18.8708,19.0805,4000.0],["2009-06-12",19.0805,19.0805,19.0805,19.0805,0.0],["2009-06-15",19.0805,19.0805,19.0805,19.0805,0.0],["2009-06-16",19.1504,19.1504,18.8708,18.8708,4000.0],["2009-06-17",19.2203,19.2203,19.0106,19.0106,4000.0],["2009-06-18",19.0106,19.0106,19.0106,19.0106,0.0],["2009-06-19",19.0106,19.0106,19.0106,19.0106,0.0],["2009-06-22",19.0106,19.0106,19.0106,19.0106,0.0],["2009-06-23",19.0106,19.0106,19.0106,19.0106,0.0],["2009-06-24",19.2203,19.2203,19.2203,19.2203,4000.0],["2009-06-25",19.2203,19.2203,19.2203,19.2203,0.0],["2009-06-26",19.2203,19.2203,19.2203,19.2203,0.0],["2009-06-29",19.2203,19.2203,19.2203,19.2203,0.0],["2009-06-30",19.0106,20.9676,19.0106,20.9676,4000.0],["2009-07-01",20.9676,20.9676,20.9676,20.9676,0.0],["2009-07-02",19.5697,19.5697,19.5697,19.5697,4000.0],["2009-07-06",19.5697,19.5697,19.5697,19.5697,0.0],["2009-07-07",19.5697,19.5697,19.5697,19.5697,4000.0],["2009-07-08",19.2203,19.2203,19.2203,19.2203,4000.0],["2009-07-09",20.2686,20.2686,19.5697,19.5697,4000.0],["2009-07-10",19.5697,19.5697,19.5697,19.5697,0.0],["2009-07-13",19.5697,19.5697,19.5697,19.5697,4000.0],["2009-07-14",19.5697,19.5697,19.5697,19.5697,0.0],["2009-07-15",19.5697,19.5697,19.5697,19.5697,4000.0],["2009-07-16",19.5837,19.5837,19.5697,19.5697,4000.0],["2009-07-17",19.5697,19.5697,19.5697,19.5697,0.0],["2009-07-20",20.2686,20.2686,20.2686,20.2686,4000.0],["2009-07-21",20.2686,20.2686,20.2686,20.2686,0.0],["2009-07-22",20.2686,20.6181,20.2686,20.6181,4000.0],["2009-07-23",20.6181,20.6181,20.6181,20.6181,4000.0],["2009-07-24",20.6181,20.6181,20.6181,20.6181,4000.0],["2009-07-27",20.5482,20.6181,20.5482,20.6181,4000.0],["2009-07-28",20.6181,20.6181,20.6181,20.6181,4000.0],["2009-07-29",19.9192,19.9192,19.9192,19.9192,4000.0],["2009-07-30",19.9192,19.9192,19.9192,19.9192,0.0],["2009-07-31",20.3385,20.9676,19.9891,20.9676,4000.0],["2009-08-03",20.9676,20.9676,20.9676,20.9676,0.0],["2009-08-04",20.6181,20.6181,20.6181,20.6181,4000.0],["2009-08-05",20.9676,20.9676,20.9676,20.9676,4000.0],["2009-08-06",20.9676,20.9676,20.9676,20.9676,4000.0],["2009-08-07",21.6665,21.6665,21.6665,21.6665,4000.0],["2009-08-10",21.6665,21.6665,21.6665,21.6665,0.0],["2009-08-11",21.6665,21.6665,21.6665,21.6665,0.0],["2009-08-12",21.6665,21.6665,21.6665,21.6665,4000.0],["2009-08-13",23.3201,23.3201,22.6841,22.6841,4000.0],["2009-08-14",22.6841,22.6841,22.6841,22.6841,0.0],["2009-08-17",22.6134,22.6134,21.7654,21.7654,4000.0],["2009-08-18",21.7654,21.7654,21.7654,21.7654,0.0],["2009-08-19",21.7654,21.7654,21.7654,21.7654,0.0],["2009-08-20",23.0374,23.3201,23.0374,23.3201,4000.0],["2009-08-21",24.7334,24.7334,24.7334,24.7334,4000.0],["2009-08-24",24.7334,24.7334,23.3201,23.3201,4000.0],["2009-08-25",23.3201,23.3201,23.3201,23.3201,0.0],["2009-08-26",23.3201,25.4401,23.3201,25.4401,4000.0],["2009-08-27",24.0268,24.0268,24.0268,24.0268,4000.0],["2009-08-28",24.0268,24.0268,24.0268,24.0268,0.0],["2009-08-31",24.0268,24.0268,24.0268,24.0268,0.0],["2009-09-01",25.2988,25.2988,25.2988,25.2988,4000.0],["2009-09-02",25.2988,25.2988,25.2988,25.2988,0.0],["2009-09-03",25.2988,25.2988,25.2988,25.2988,0.0],["2009-09-04",25.2988,25.2988,25.2988,25.2988,0.0],["2009-09-08",25.2988,25.2988,25.2988,25.2988,0.0],["2009-09-09",24.0268,24.0268,24.0268,24.0268,4000.0],["2009-09-10",23.3201,23.3201,23.3201,23.3201,0.0],["2009-09-11",23.3201,23.7441,23.3201,23.7441,4000.0],["2009-09-14",23.7441,23.7441,22.2601,22.2601,4000.0],["2009-09-15",23.3201,23.3201,22.6841,22.6841,4000.0],["2009-09-16",22.6841,22.6841,22.6841,22.6841,0.0],["2009-09-17",22.9667,22.9667,22.9667,22.9667,4000.0],["2009-09-18",23.3201,23.3201,22.9668,23.306,4000.0],["2009-09-21",23.3201,23.3201,23.3199,23.3201,4000.0],["2009-09-22",23.3201,23.3201,23.3201,23.3201,4000.0],["2009-09-23",24.0267,24.7334,24.0267,24.7334,4000.0],["2009-09-24",24.7334,24.7334,24.7334,24.7334,0.0],["2009-09-25",24.7334,24.7334,24.7334,24.7334,0.0],["2009-09-28",24.7334,24.7334,24.7334,24.7334,0.0],["2009-09-29",23.3201,23.3201,23.3201,23.3201,4000.0],["2009-09-30",23.3201,23.3201,23.3201,23.3201,0.0],["2009-10-01",23.3201,23.3201,23.3201,23.3201,0.0],["2009-10-02",23.3201,23.3201,23.3201,23.3201,0.0],["2009-10-05",23.3201,23.3201,23.3201,23.3201,0.0],["2009-10-06",23.3201,23.3201,23.3201,23.3201,0.0],["2009-10-07",23.3201,23.3201,23.3201,23.3201,0.0],["2009-10-08",23.3201,23.3208,23.3201,23.3201,4000.0],["2009-10-09",23.3201,24.7334,23.3201,24.7334,4000.0],["2009-10-12",24.7334,24.7334,24.7334,24.7334,0.0],["2009-10-13",23.3201,23.3201,23.3201,23.3201,4000.0],["2009-10-14",23.3201,23.3201,23.3201,23.3201,4000.0],["2009-10-15",23.3201,23.3201,23.3201,23.3201,0.0],["2009-10-16",23.3342,23.3342,23.3342,23.3342,4000.0],["2009-10-19",23.3201,23.3201,23.3201,23.3201,4000.0],["2009-10-20",23.3201,23.3201,23.3201,23.3201,0.0],["2009-10-21",24.0268,24.0268,24.0268,24.0268,4000.0],["2009-10-22",24.0268,24.0268,24.0268,24.0268,4000.0],["2009-10-23",24.7334,24.7334,24.7334,24.7334,0.0],["2009-10-26",24.0268,24.0268,24.0268,24.0268,4000.0],["2009-10-27",24.0268,24.0268,24.0268,24.0268,0.0],["2009-10-28",24.0268,24.0268,24.0268,24.0268,0.0],["2009-10-29",24.0268,24.0268,24.0268,24.0268,0.0],["2009-10-30",24.7334,25.4401,24.7334,24.7334,4000.0],["2009-11-02",25.4401,25.4401,25.1574,25.1574,4000.0],["2009-11-03",25.1574,25.1574,25.1574,25.1574,0.0],["2009-11-04",25.1574,25.1574,25.1574,25.1574,0.0],["2009-11-05",25.1574,25.1574,24.8748,25.1574,4000.0],["2009-11-06",25.1574,25.1574,25.1574,25.1574,0.0],["2009-11-09",25.4401,25.4401,25.4401,25.4401,0.0],["2009-11-10",25.4401,25.4401,25.4401,25.4401,0.0],["2009-11-11",25.4401,25.4401,25.4401,25.4401,0.0],["2009-11-12",25.4401,25.7934,25.4401,25.7934,4000.0],["2009-11-13",25.4401,25.5814,25.4401,25.4401,4000.0],["2009-11-16",25.1574,25.1574,24.1681,24.1681,4000.0],["2009-11-17",24.1681,24.1681,24.1681,24.1681,4000.0],["2009-11-18",24.4541,24.4541,24.4541,24.4541,0.0],["2009-11-19",24.4541,24.4541,24.4541,24.4541,0.0],["2009-11-20",25.0261,25.0261,25.0261,25.0261,4000.0],["2009-11-23",26.0987,26.0987,26.0987,26.0987,0.0],["2009-11-24",26.0987,26.0987,26.0987,26.0987,0.0],["2009-11-25",26.0272,26.0987,25.7412,25.7412,4000.0],["2009-11-27",25.7412,25.7412,25.7412,25.7412,0.0],["2009-11-30",25.7412,25.7412,25.7412,25.7412,0.0],["2009-12-01",25.7412,25.7412,25.7412,25.7412,0.0],["2009-12-02",25.7412,25.7412,25.7412,25.7412,0.0],["2009-12-03",25.7412,25.7412,25.7412,25.7412,0.0],["2009-12-04",25.7412,26.0987,25.7412,26.0987,4000.0],["2009-12-07",26.0987,26.0987,26.0987,26.0987,0.0],["2009-12-08",26.0987,26.0987,26.0987,26.0987,0.0],["2009-12-09",26.0987,26.0987,26.0987,26.0987,0.0],["2009-12-10",26.0987,26.0987,26.0987,26.0987,4000.0],["2009-12-11",26.4562,26.8852,26.0987,26.0987,4000.0],["2009-12-14",26.113,26.1702,25.0976,26.0987,4000.0],["2009-12-15",25.7412,26.8137,25.7412,26.8137,4000.0],["2009-12-16",26.0987,26.0987,26.0987,26.0987,4000.0],["2009-12-17",26.0987,26.0987,26.0987,26.0987,0.0],["2009-12-18",26.0987,26.0987,26.0987,26.0987,0.0],["2009-12-21",26.0987,26.0987,26.0987,26.0987,0.0],["2009-12-22",25.8842,26.0272,25.7698,25.8842,4000.0],["2009-12-23",25.8842,25.8842,25.8842,25.8842,0.0],["2009-12-24",25.8842,25.8842,25.8842,25.8842,0.0],["2009-12-28",25.7412,25.8842,25.7412,25.8842,4000.0],["2009-12-29",25.7412,25.7412,25.5982,25.5982,4000.0],["2009-12-30",25.8842,25.8842,25.8842,25.8842,4000.0],["2009-12-31",25.8842,25.8842,25.5982,25.8842,4000.0],["2010-01-04",25.6697,25.8842,25.5982,25.8842,4000.0],["2010-01-05",26.0987,26.0987,25.8842,25.8842,4000.0],["2010-01-06",25.8842,25.8842,25.8842,25.8842,0.0],["2010-01-07",25.8127,25.8842,25.8127,25.8842,4000.0],["2010-01-08",25.8842,25.8842,25.8842,25.8842,0.0],["2010-01-11",25.8842,25.8842,25.8842,25.8842,0.0],["2010-01-12",25.8842,25.8842,25.8842,25.8842,4000.0],["2010-01-13",25.8842,25.8842,25.8842,25.8842,0.0],["2010-01-14",25.8842,25.8842,25.8842,25.8842,0.0],["2010-01-15",25.8842,25.8842,25.8842,25.8842,0.0],["2010-01-19",25.8842,25.8842,25.8842,25.8842,4000.0],["2010-01-20",25.8842,25.8842,25.8842,25.8842,0.0],["2010-01-21",25.8842,25.8842,25.8842,25.8842,4000.0],["2010-01-22",25.8842,25.8842,25.8842,25.8842,0.0],["2010-01-25",25.8842,25.8842,25.8842,25.8842,0.0],["2010-01-26",25.8842,25.8842,25.8842,25.8842,0.0],["2010-01-27",25.8842,25.8842,25.8842,25.8842,4000.0],["2010-01-28",25.8842,25.8842,25.8842,25.8842,0.0],["2010-01-29",26.0272,26.0272,25.6697,25.9557,4000.0],["2010-02-01",25.8842,25.8842,25.7412,25.7412,4000.0],["2010-02-02",25.7412,26.4562,25.7412,25.7412,4000.0],["2010-02-03",25.7412,25.8842,25.7412,25.7412,4000.0],["2010-02-04",25.7411,25.7411,25.6696,25.6696,4000.0],["2010-02-05",25.6696,25.6696,25.6696,25.6696,0.0],["2010-02-08",25.6696,25.6696,25.6696,25.6696,0.0],["2010-02-09",25.6696,25.6696,25.6696,25.6696,0.0],["2010-02-10",25.6696,25.6696,25.6696,25.6696,0.0],["2010-02-11",25.9297,25.9297,25.9297,25.9297,0.0],["2010-02-12",25.9441,25.9441,25.9441,25.9441,4000.0],["2010-02-16",25.9297,25.9297,25.9297,25.9297,4000.0],["2010-02-17",25.9297,25.9297,25.9297,25.9297,0.0],["2010-02-18",25.9297,25.9297,25.9297,25.9297,0.0],["2010-02-19",25.9297,25.9297,25.9297,25.9297,0.0],["2010-02-22",26.0019,26.0026,26.0019,26.0026,4000.0],["2010-02-23",26.1464,26.1464,26.1464,26.1464,4000.0],["2010-02-24",26.1464,26.1464,26.1464,26.1464,4000.0],["2010-02-25",26.1464,26.1464,26.1464,26.1464,0.0],["2010-02-26",26.1464,26.1464,26.1464,26.1464,0.0],["2010-03-01",26.2908,26.2908,26.2908,26.2908,4000.0],["2010-03-02",26.2908,26.2908,26.2908,26.2908,0.0],["2010-03-03",26.0741,26.0741,26.0741,26.0741,4000.0],["2010-03-04",26.1464,26.1464,26.0741,26.1464,4000.0],["2010-03-05",26.7242,26.7242,26.0741,26.1464,4000.0],["2010-03-08",26.1464,26.2186,26.1464,26.1464,8000.0],["2010-03-09",26.2908,26.2908,26.2908,26.2908,4000.0],["2010-03-10",26.2908,26.2908,26.2908,26.2908,0.0],["2010-03-11",26.4353,26.4353,26.4353,26.4353,4000.0],["2010-03-12",26.4353,26.4353,26.4353,26.4353,0.0],["2010-03-15",26.4353,26.4353,26.4353,26.4353,0.0],["2010-03-16",26.4353,26.4353,26.4353,26.4353,0.0],["2010-03-17",27.0853,27.0853,27.0853,27.0853,0.0],["2010-03-18",27.0853,27.0853,27.0853,27.0853,0.0],["2010-03-19",28.5299,28.5299,28.5154,28.5299,4000.0],["2010-03-22",28.5299,28.5299,28.5299,28.5299,4000.0],["2010-03-23",33.2246,33.2246,33.2246,33.2246,0.0],["2010-03-24",27.2731,27.2731,27.2731,27.2731,0.0],["2010-03-25",27.2731,27.2731,27.2731,27.2731,0.0],["2010-03-26",27.2731,27.2731,27.2731,27.2731,0.0],["2010-03-29",27.2731,27.2731,27.2731,27.2731,0.0],["2010-03-30",27.2731,27.2731,27.2731,27.2731,0.0],["2010-03-31",27.2731,27.2731,27.2731,27.2731,0.0],["2010-04-01",27.4609,27.4609,27.4609,27.4609,4000.0],["2010-04-05",27.4464,27.4464,27.4464,27.4464,4000.0],["2010-04-06",28.1687,28.1687,27.8076,28.1687,4000.0],["2010-04-07",27.4464,27.4464,27.4464,27.4464,4000.0],["2010-04-08",27.4464,27.4464,27.4464,27.4464,0.0],["2010-04-09",27.4464,27.4464,27.4464,27.4464,0.0],["2010-04-12",27.5909,27.6631,27.302,27.6631,4000.0],["2010-04-13",27.663,27.663,27.5909,27.5909,4000.0],["2010-04-14",27.461,27.461,27.461,27.461,4000.0],["2010-04-15",27.461,27.461,27.461,27.461,0.0],["2010-04-16",27.461,27.461,27.461,27.461,0.0],["2010-04-19",27.4609,27.4609,27.4609,27.4609,4000.0],["2010-04-20",27.4609,27.4609,27.4609,27.4609,0.0],["2010-04-21",27.4609,27.4609,27.4609,27.4609,0.0],["2010-04-22",27.4609,27.4609,27.4609,27.4609,0.0],["2010-04-23",27.4609,27.4609,27.4609,27.4609,0.0],["2010-04-26",28.4576,28.4576,28.4576,28.4576,0.0],["2010-04-27",28.4576,28.4576,28.4576,28.4576,0.0],["2010-04-28",28.4576,28.4576,28.4576,28.4576,0.0],["2010-04-29",28.4576,28.4576,28.4576,28.4576,0.0],["2010-04-30",28.4576,28.4576,28.4576,28.4576,4000.0],["2010-05-03",28.4576,28.4576,28.4576,28.4576,0.0],["2010-05-04",28.4576,28.4576,28.4576,28.4576,0.0],["2010-05-05",28.891,28.891,28.891,28.891,4000.0],["2010-05-06",28.891,28.891,28.891,28.891,0.0],["2010-05-07",34.6692,34.6692,33.2246,33.2246,4000.0],["2010-05-10",33.2246,33.2246,33.2246,33.2246,0.0],["2010-05-11",33.2246,33.2246,33.2246,33.2246,0.0],["2010-05-12",28.3132,28.3132,28.3132,28.3132,4000.0],["2010-05-13",32.0747,32.0747,30.6167,32.0747,4000.0],["2010-05-14",29.2317,29.2317,29.1588,29.1588,4000.0],["2010-05-17",30.2521,30.2522,30.2521,30.2522,4000.0],["2010-05-18",30.2522,30.2522,29.1588,29.1588,4000.0],["2010-05-19",29.1588,29.1588,28.9401,29.0276,4000.0],["2010-05-20",30.6167,30.6167,30.6167,30.6167,4000.0],["2010-05-21",30.6167,30.6167,30.6167,30.6167,0.0],["2010-05-24",30.6167,30.6167,30.2377,30.2377,0.0],["2010-05-25",30.2522,30.6167,30.2522,30.6167,4000.0],["2010-05-26",30.6167,30.6167,30.6167,30.6167,0.0],["2010-05-27",29.1589,29.1589,29.1589,29.1589,4000.0],["2010-05-28",29.1589,29.1589,29.1589,29.1589,0.0],["2010-06-01",31.3457,31.3457,29.8878,31.3457,4000.0],["2010-06-02",31.3457,31.3457,31.3457,31.3457,0.0],["2010-06-03",30.6167,30.6167,30.6167,30.6167,4000.0],["2010-06-04",31.3457,31.3457,30.6167,31.3311,4000.0],["2010-06-07",31.3311,31.3311,31.3311,31.3311,0.0],["2010-06-08",31.3457,31.3457,31.3457,31.3457,4000.0],["2010-06-09",31.3457,31.3457,31.3457,31.3457,4000.0],["2010-06-10",31.3457,31.3457,31.3457,31.3457,0.0],["2010-06-11",31.3457,31.3457,31.3457,31.3457,0.0],["2010-06-14",31.3457,31.3457,31.3457,31.3457,0.0],["2010-06-15",30.9812,31.3457,30.9812,31.3457,4000.0],["2010-06-16",31.0104,31.0104,30.9812,30.9814,4000.0],["2010-06-17",31.3457,31.3457,30.9812,30.9812,4000.0],["2010-06-18",30.9814,30.9814,30.9812,30.9812,4000.0],["2010-06-21",31.3457,31.3457,30.0335,30.6167,4000.0],["2010-06-22",30.6167,30.6167,30.6167,30.6167,0.0],["2010-06-23",30.6167,30.6167,30.6167,30.6167,4000.0],["2010-06-24",30.6167,30.6167,30.6167,30.6167,0.0],["2010-06-25",31.3457,31.3457,31.3457,31.3457,0.0],["2010-06-28",31.3457,31.3457,31.3457,31.3457,0.0],["2010-06-29",31.3457,31.3457,31.3457,31.3457,0.0],["2010-06-30",31.3457,31.3457,31.3457,31.3457,0.0],["2010-07-01",31.3457,31.3457,31.3457,31.3457,0.0],["2010-07-02",31.3457,34.9905,31.3457,32.0747,8000.0],["2010-07-06",32.2205,32.8036,32.0747,32.8036,4000.0],["2010-07-07",32.2205,32.2205,32.2205,32.2205,4000.0],["2010-07-08",32.0747,32.0747,32.0747,32.0747,4000.0],["2010-07-09",32.0747,32.0747,32.0747,32.0747,4000.0],["2010-07-12",32.2205,32.2205,32.0747,32.0747,4000.0],["2010-07-13",32.0747,32.0747,32.0747,32.0747,0.0],["2010-07-14",32.512,32.8036,32.512,32.8022,4000.0],["2010-07-15",32.8036,32.8036,32.8036,32.8036,4000.0],["2010-07-16",32.4392,32.4392,32.2205,32.3663,4000.0],["2010-07-19",32.8035,32.8035,32.8029,32.8029,4000.0],["2010-07-20",32.2205,32.2205,32.2205,32.2205,4000.0],["2010-07-21",32.2205,32.2205,32.2205,32.2205,4000.0],["2010-07-22",32.2205,32.3663,32.2205,32.3663,4000.0],["2010-07-23",32.5121,32.5121,32.2934,32.3663,12000.0],["2010-07-26",32.4391,32.4391,32.2205,32.4391,4000.0],["2010-07-27",32.2205,32.3663,32.0747,32.3663,4000.0],["2010-07-28",32.0748,32.0748,32.0748,32.0748,4000.0],["2010-07-29",32.0748,32.0748,32.0748,32.0748,0.0],["2010-07-30",32.2205,32.2205,32.2205,32.2205,4000.0],["2010-08-02",32.4391,32.512,32.4391,32.512,4000.0],["2010-08-03",32.512,32.5849,32.1476,32.1476,4000.0],["2010-08-04",32.3466,32.3466,32.3466,32.3466,4000.0],["2010-08-05",32.3466,32.3466,32.3466,32.3466,0.0],["2010-08-06",32.3466,32.3466,32.3466,32.3466,0.0],["2010-08-09",32.7745,32.7745,32.7745,32.7745,4000.0],["2010-08-10",32.7745,32.7745,32.7745,32.7745,0.0],["2010-08-11",33.039,33.039,33.039,33.039,0.0],["2010-08-12",32.7745,32.7745,32.7745,32.7745,0.0],["2010-08-13",32.7745,32.7745,32.7737,32.7737,4000.0],["2010-08-16",32.7745,32.7745,32.7745,32.7745,4000.0],["2010-08-17",32.7745,32.7745,32.7745,32.7745,0.0],["2010-08-18",32.701,32.701,32.6275,32.6275,4000.0],["2010-08-19",32.6275,32.6275,32.6275,32.6275,0.0],["2010-08-20",32.6275,32.6275,32.6275,32.6275,0.0],["2010-08-23",32.701,32.7745,32.701,32.7745,4000.0],["2010-08-24",32.7745,32.7745,32.7745,32.7745,0.0],["2010-08-25",32.7745,32.7745,32.7745,32.7745,0.0],["2010-08-26",32.848,32.848,32.848,32.848,4000.0],["2010-08-27",32.848,32.848,32.848,32.848,0.0],["2010-08-30",32.848,32.848,32.848,32.848,0.0],["2010-08-31",32.9214,32.9214,32.7745,32.9214,4000.0],["2010-09-01",32.9214,32.9214,32.9214,32.9214,0.0],["2010-09-02",32.9214,32.9214,32.9214,32.9214,0.0],["2010-09-03",32.8479,32.8479,32.7745,32.7745,4000.0],["2010-09-07",32.8479,32.8479,32.7745,32.7745,4000.0],["2010-09-08",32.554,32.5687,32.554,32.5687,4000.0],["2010-09-09",32.554,32.554,32.554,32.554,4000.0],["2010-09-10",32.554,32.554,32.554,32.554,0.0],["2010-09-13",32.5687,32.5687,32.554,32.554,4000.0],["2010-09-14",32.554,32.554,32.3336,32.3336,4000.0],["2010-09-15",32.3336,32.3336,32.3336,32.3336,0.0],["2010-09-16",31.5987,31.5987,31.1578,31.2313,4000.0],["2010-09-17",31.8632,31.8632,31.4885,31.4885,4000.0],["2010-09-20",31.4885,31.4885,31.4885,31.4885,0.0],["2010-09-21",31.4885,31.4885,31.4885,31.4885,0.0],["2010-09-22",31.4885,31.4885,31.4885,31.4885,0.0],["2010-09-23",31.4885,31.4885,31.4885,31.4885,0.0],["2010-09-24",31.4885,31.4885,31.4885,31.4885,0.0],["2010-09-27",31.4885,31.4885,31.4885,31.4885,0.0],["2010-09-28",31.4885,31.4885,31.4885,31.4885,0.0],["2010-09-29",31.4885,31.4885,31.4885,31.4885,0.0],["2010-09-30",31.4885,31.4885,31.4885,31.4885,0.0],["2010-10-01",31.8633,31.8633,31.8633,31.8633,4000.0],["2010-10-04",31.8633,31.8633,31.8633,31.8633,0.0],["2010-10-05",32.3336,32.3336,32.3336,32.3336,4000.0],["2010-10-06",32.3336,32.3336,32.3336,32.3336,0.0],["2010-10-07",31.3048,31.3048,31.3048,31.3048,0.0],["2010-10-08",31.3048,31.3048,31.3048,31.3048,0.0],["2010-10-11",31.3048,31.3048,31.3048,31.3048,0.0],["2010-10-12",31.3048,31.3048,31.3048,31.3048,0.0],["2010-10-13",31.3048,31.3048,31.3048,31.3048,0.0],["2010-10-14",32.1866,32.1866,32.1866,32.1866,0.0],["2010-10-15",32.1866,32.1866,32.1866,32.1866,4000.0],["2010-10-18",31.8192,31.8192,31.8192,31.8192,4000.0],["2010-10-19",31.4517,31.4517,31.4517,31.4517,4000.0],["2010-10-20",31.4517,31.4517,31.4517,31.4517,0.0],["2010-10-21",31.5987,31.5987,31.3048,31.3048,4000.0],["2010-10-22",31.3048,31.3048,31.3048,31.3048,0.0],["2010-10-25",31.3048,31.3048,31.3048,31.3048,0.0],["2010-10-26",31.3048,31.3048,31.3048,31.3048,4000.0],["2010-10-27",31.3782,31.3782,31.3048,31.3782,4000.0],["2010-10-28",31.5986,31.5986,31.3782,31.3782,4000.0],["2010-10-29",31.3782,31.3782,31.3782,31.3782,4000.0],["2010-11-01",31.3782,31.3782,31.3782,31.3782,0.0],["2010-11-02",31.3782,31.3782,31.3782,31.3782,4000.0],["2010-11-03",31.4517,31.4517,31.4517,31.4517,4000.0],["2010-11-04",31.4517,31.4517,31.4517,31.4517,0.0],["2010-11-05",31.3048,31.3048,31.1578,31.1578,4000.0],["2010-11-08",31.1578,31.1578,31.1578,31.1578,0.0],["2010-11-09",31.1578,31.1578,31.1578,31.1578,4000.0],["2010-11-10",31.2764,31.5728,31.2764,31.5728,4000.0],["2010-11-11",31.5728,31.5728,31.5728,31.5728,0.0],["2010-11-12",31.4246,31.4246,31.4246,31.4246,4000.0],["2010-11-15",31.5728,31.8693,31.5728,31.8693,4000.0],["2010-11-16",31.4246,31.4246,31.4246,31.4246,4000.0],["2010-11-17",31.4246,31.4246,31.4246,31.4246,0.0],["2010-11-18",31.2023,31.2023,30.387,31.1281,4000.0],["2010-11-19",31.1281,31.1281,31.1281,31.1281,0.0],["2010-11-22",31.1281,31.1281,31.1281,31.1281,0.0],["2010-11-23",31.1281,31.1281,31.1281,31.1281,0.0],["2010-11-24",31.1281,31.1281,31.1281,31.1281,0.0],["2010-11-26",31.1281,31.1281,31.1281,31.1281,0.0],["2010-11-29",31.1281,31.1281,31.1281,31.1281,0.0],["2010-11-30",31.1281,31.1281,31.1281,31.1281,4000.0],["2010-12-01",30.7576,30.8317,30.7576,30.8317,4000.0],["2010-12-02",30.8302,30.8302,30.8302,30.8302,0.0],["2010-12-03",30.7574,30.7576,30.7574,30.7576,4000.0],["2010-12-06",30.7576,31.8693,30.7576,31.8693,8000.0],["2010-12-07",30.7576,31.8693,30.7576,31.8693,4000.0],["2010-12-08",31.8693,31.8693,31.8693,31.8693,0.0],["2010-12-09",31.1281,31.1281,31.1281,31.1281,8000.0],["2010-12-10",31.1281,31.1281,31.1281,31.1281,0.0],["2010-12-13",31.1281,31.1281,31.1281,31.1281,0.0],["2010-12-14",31.1281,31.1281,31.1281,31.1281,0.0],["2010-12-15",32.9069,33.3368,31.8693,33.3368,4000.0],["2010-12-16",31.1281,31.1281,31.1281,31.1281,4000.0],["2010-12-17",31.1281,31.1281,31.1281,31.1281,0.0],["2010-12-20",32.6104,32.6104,32.6104,32.6104,4000.0],["2010-12-21",32.6104,32.6104,32.6104,32.6104,0.0],["2010-12-22",32.6846,32.6846,32.6846,32.6846,0.0],["2010-12-23",31.8693,32.6104,30.6093,31.8693,4000.0],["2010-12-27",33.3516,39.2808,33.3516,33.3516,4000.0],["2010-12-28",33.3516,33.3516,33.3516,33.3516,0.0],["2010-12-29",34.0927,34.0927,34.0927,34.0927,0.0],["2010-12-30",34.0927,34.0927,34.0927,34.0927,0.0],["2010-12-31",34.0927,34.0927,34.0927,34.0927,0.0],["2011-01-03",33.3516,33.3516,33.3516,33.3516,4000.0],["2011-01-04",31.8693,32.6104,31.8693,31.8693,4000.0],["2011-01-05",31.8693,32.3879,31.8693,31.8693,8000.0],["2011-01-06",31.9434,32.388,31.9434,32.388,4000.0],["2011-01-07",32.388,32.388,32.388,32.388,0.0],["2011-01-10",32.0916,34.0927,32.0916,32.0916,4000.0],["2011-01-11",32.0916,32.0916,32.0916,32.0916,0.0],["2011-01-12",34.0926,34.0927,34.0926,34.0927,0.0],["2011-01-13",34.0927,34.0927,34.0927,34.0927,0.0],["2011-01-14",34.0927,34.0927,34.0927,34.0927,0.0],["2011-01-18",34.0927,34.0927,34.0927,34.0927,0.0],["2011-01-19",32.6104,32.9069,32.6104,32.9069,4000.0],["2011-01-20",32.9069,32.9069,32.9069,32.9069,4000.0],["2011-01-21",32.9069,32.9069,32.9069,32.9069,0.0],["2011-01-24",31.9582,31.9582,31.9582,31.9582,4000.0],["2011-01-25",32.0175,32.0323,32.0175,32.0323,4000.0],["2011-01-26",32.0323,32.0323,32.0323,32.0323,0.0],["2011-01-27",32.0323,32.0323,32.0323,32.0323,0.0],["2011-01-28",31.9434,31.9434,31.9434,31.9434,4000.0],["2011-01-31",31.9434,31.9434,31.9434,31.9434,0.0],["2011-02-01",31.9434,31.9434,31.9434,31.9434,0.0],["2011-02-02",31.9434,31.9434,31.9434,31.9434,0.0],["2011-02-03",31.9434,31.9434,31.9434,31.9434,0.0],["2011-02-04",31.9434,31.9434,31.9434,31.9434,0.0],["2011-02-07",31.9434,31.9434,31.9434,31.9434,0.0],["2011-02-08",32.0175,32.2399,31.9434,32.2399,4000.0],["2011-02-09",32.2406,32.4622,32.2399,32.3881,4000.0],["2011-02-10",32.2399,32.2399,32.2399,32.2399,4000.0],["2011-02-11",32.2399,32.2399,32.2399,32.2399,0.0],["2011-02-14",32.2399,32.2399,32.2399,32.2399,0.0],["2011-02-15",32.2399,32.2399,32.2399,32.2399,0.0],["2011-02-16",32.8673,32.8673,32.8673,32.8673,4000.0],["2011-02-17",32.8673,32.8673,32.6432,32.6432,20000.0],["2011-02-18",32.7926,33.1661,32.7926,33.1661,4000.0],["2011-02-22",32.7926,32.7926,32.7926,32.7926,4000.0],["2011-02-23",33.6143,33.6143,33.6143,33.6143,0.0],["2011-02-24",33.6143,33.6143,33.6143,33.6143,0.0],["2011-02-25",33.6143,33.6143,33.6143,33.6143,0.0],["2011-02-28",33.6143,33.6143,33.6143,33.6143,0.0],["2011-03-01",33.6143,34.3613,33.6143,33.6143,4000.0],["2011-03-02",33.6143,33.6143,33.6143,33.6143,0.0],["2011-03-03",33.6143,33.6143,33.6143,33.6143,4000.0],["2011-03-04",34.3612,34.3612,34.3612,34.3612,0.0],["2011-03-07",34.3612,34.3613,34.3612,34.3613,4000.0],["2011-03-08",34.3613,34.3613,34.3613,34.3613,4000.0],["2011-03-09",34.3613,34.3613,34.3613,34.3613,4000.0],["2011-03-10",34.3613,34.3613,34.3613,34.3613,0.0],["2011-03-11",34.3613,34.3613,34.3613,34.3613,0.0],["2011-03-14",34.3613,34.3613,34.3613,34.3613,0.0],["2011-03-15",34.3613,34.3613,34.3613,34.3613,0.0],["2011-03-16",34.3613,34.3613,34.3613,34.3613,0.0],["2011-03-17",34.3613,34.3613,34.3613,34.3613,0.0],["2011-03-18",34.3613,34.3613,34.3613,34.3613,4000.0],["2011-03-21",33.9878,34.3613,33.9878,34.3613,4000.0],["2011-03-22",34.3613,34.3613,34.3613,34.3613,0.0],["2011-03-23",37.3493,37.3493,37.3493,37.3493,4000.0],["2011-03-24",37.3493,37.3493,37.3493,37.3493,0.0],["2011-03-25",37.3493,37.3493,37.3493,37.3493,0.0],["2011-03-28",37.3493,37.3493,37.3493,37.3493,0.0],["2011-03-29",37.3493,37.3493,37.3493,37.3493,0.0],["2011-03-30",37.3493,37.3493,37.3493,37.3493,4000.0],["2011-03-31",37.3493,37.3493,37.3493,37.3493,0.0],["2011-04-01",37.3493,37.3493,37.3493,37.3493,0.0],["2011-04-04",37.3493,37.3493,37.3493,37.3493,0.0],["2011-04-05",35.1083,36.6023,35.1083,35.1083,4000.0],["2011-04-06",36.6023,36.6023,36.6023,36.6023,4000.0],["2011-04-07",36.6023,36.6023,36.6023,36.6023,0.0],["2011-04-08",36.6023,36.6023,36.6023,36.6023,0.0],["2011-04-11",35.8553,35.8553,34.5107,35.8553,4000.0],["2011-04-12",35.8553,35.8553,35.8553,35.8553,0.0],["2011-04-13",35.8553,35.8553,35.8553,35.8553,0.0],["2011-04-14",36.6023,36.6023,36.6023,36.6023,0.0],["2011-04-15",36.6023,36.6023,36.6023,36.6023,0.0],["2011-04-18",37.3493,37.3493,37.3493,37.3493,0.0],["2011-04-19",35.8553,35.8553,35.8553,35.8553,4000.0],["2011-04-20",35.8553,35.8553,35.8553,35.8553,0.0],["2011-04-21",35.8553,35.8553,35.8553,35.8553,0.0],["2011-04-25",35.8553,35.8553,35.1083,35.4818,4000.0],["2011-04-26",35.4818,35.4818,35.4818,35.4818,0.0],["2011-04-27",35.4818,35.4818,35.4818,35.4818,0.0],["2011-04-28",35.1083,35.4818,35.1083,35.4818,4000.0],["2011-04-29",35.4818,35.4818,35.4818,35.4818,0.0],["2011-05-02",35.1083,35.1083,34.5107,35.1083,4000.0],["2011-05-03",34.5107,34.8095,34.5107,34.8095,4000.0],["2011-05-04",34.5107,34.5107,34.5107,34.5107,0.0],["2011-05-05",35.1083,35.1083,34.5107,35.1083,4000.0],["2011-05-06",34.5107,34.5107,34.5107,34.5107,0.0],["2011-05-09",34.5107,34.5107,34.5107,34.5107,0.0],["2011-05-10",34.5107,34.5107,34.5107,34.5107,0.0],["2011-05-11",34.5107,34.5107,34.5107,34.5107,0.0],["2011-05-12",34.5107,34.5107,34.5107,34.5107,4000.0],["2011-05-13",35.1083,35.1083,34.3613,35.1083,60000.0],["2011-05-16",35.1083,35.1083,35.1083,35.1083,0.0],["2011-05-17",35.3717,35.3717,35.3717,35.3717,0.0],["2011-05-18",35.3717,35.3717,35.3717,35.3717,0.0],["2011-05-19",35.3717,35.3717,35.3717,35.3717,0.0],["2011-05-20",35.3717,35.3717,35.3717,35.3717,0.0],["2011-05-23",34.6191,34.6191,34.6191,34.6191,0.0],["2011-05-24",34.6191,34.6191,34.6191,34.6191,0.0],["2011-05-25",34.6191,34.6191,34.6191,34.6191,0.0],["2011-05-26",34.6191,34.6191,34.6191,34.6191,0.0],["2011-05-27",34.6191,34.6191,34.6191,34.6191,4000.0],["2011-05-31",35.3717,35.3717,35.3717,35.3717,4000.0],["2011-06-01",35.3732,35.4184,35.3732,35.4184,8000.0],["2011-06-02",35.4184,35.4184,35.4184,35.4184,0.0],["2011-06-03",35.3717,35.3717,35.3717,35.3717,4000.0],["2011-06-06",36.1243,36.1243,36.1243,36.1243,4000.0],["2011-06-07",37.2532,37.2532,36.5006,36.5006,4000.0],["2011-06-08",36.5006,36.5006,36.5006,36.5006,0.0],["2011-06-09",36.5006,36.5006,36.5006,36.5006,0.0],["2011-06-10",35.3717,35.3718,35.3717,35.3718,4000.0],["2011-06-13",35.3718,35.3718,35.3718,35.3718,0.0],["2011-06-14",35.3717,35.3717,35.3717,35.3717,4000.0],["2011-06-15",35.3717,35.3717,35.3717,35.3717,0.0],["2011-06-16",35.748,35.748,35.748,35.748,4000.0],["2011-06-17",35.748,35.748,35.748,35.748,0.0],["2011-06-20",35.748,35.748,35.748,35.748,0.0],["2011-06-21",35.3717,35.3717,35.2212,35.2212,4000.0],["2011-06-22",35.1459,35.7931,35.1459,35.748,24000.0],["2011-06-23",35.748,35.748,35.748,35.748,0.0],["2011-06-24",35.748,35.748,35.748,35.748,4000.0],["2011-06-27",35.748,35.748,35.748,35.748,4000.0],["2011-06-28",35.748,35.748,35.748,35.748,0.0],["2011-06-29",35.748,35.748,35.748,35.748,0.0],["2011-06-30",35.748,35.748,35.748,35.748,0.0],["2011-07-01",34.7546,34.7997,34.7546,34.7997,4000.0],["2011-07-05",35.748,35.748,35.748,35.748,4000.0],["2011-07-06",34.7546,34.7546,34.7546,34.7546,0.0],["2011-07-07",34.9954,35.0406,34.9954,35.0406,4000.0],["2011-07-08",35.748,35.748,35.748,35.748,4000.0],["2011-07-11",34.9201,35.748,34.7546,35.748,4000.0],["2011-07-12",35.748,35.748,35.748,35.748,0.0],["2011-07-13",35.748,35.748,35.748,35.748,0.0],["2011-07-14",34.7546,34.7546,34.7546,34.7546,4000.0],["2011-07-15",34.9954,35.0406,34.9954,35.0406,4000.0],["2011-07-18",35.7329,35.7329,35.7329,35.7329,0.0],["2011-07-19",35.748,35.748,35.748,35.748,0.0],["2011-07-20",35.748,35.748,35.748,35.748,0.0],["2011-07-21",35.748,35.748,35.748,35.748,0.0],["2011-07-22",35.748,35.748,35.748,35.748,0.0],["2011-07-25",35.748,35.748,35.748,35.748,0.0],["2011-07-26",35.748,35.748,35.748,35.748,0.0],["2011-07-27",35.748,35.748,35.748,35.748,0.0],["2011-07-28",35.3717,35.748,35.3697,35.3697,4000.0],["2011-07-29",35.3697,35.3697,35.3697,35.3697,0.0],["2011-08-01",35.3697,35.3697,35.3697,35.3697,0.0],["2011-08-02",34.7696,35.748,34.7696,35.748,4000.0],["2011-08-03",35.748,35.748,35.748,35.748,0.0],["2011-08-04",35.748,35.748,35.748,35.748,0.0],["2011-08-05",35.3717,35.3717,35.3717,35.3717,4000.0],["2011-08-08",34.7696,34.7696,34.7696,34.7696,4000.0],["2011-08-09",34.7696,35.748,34.7696,35.748,4000.0],["2011-08-10",36.0289,36.0289,36.0289,36.0289,0.0],["2011-08-11",35.2704,35.2704,35.2704,35.2704,0.0],["2011-08-12",35.2704,35.2704,35.2704,35.2704,0.0],["2011-08-15",35.2704,35.2704,35.2704,35.2704,4000.0],["2011-08-16",35.2704,35.2704,35.2704,35.2704,0.0],["2011-08-17",35.2704,35.2704,35.2704,35.2704,0.0],["2011-08-18",35.2704,35.2704,35.2704,35.2704,0.0],["2011-08-19",36.0289,36.0289,36.0289,36.0289,4000.0],["2011-08-22",36.0289,36.0289,36.0289,36.0289,4000.0],["2011-08-23",36.0289,36.0289,36.0289,36.0289,0.0],["2011-08-24",35.2704,35.2704,35.2704,35.2704,4000.0],["2011-08-25",35.2704,35.2704,34.8912,34.8912,4000.0],["2011-08-26",34.8912,34.8912,34.8912,34.8912,0.0],["2011-08-29",34.8892,34.8912,33.6776,34.8912,4000.0],["2011-08-30",34.4361,34.4361,34.4361,34.4361,4000.0],["2011-08-31",34.891,34.9367,34.891,34.9367,4000.0],["2011-09-01",34.4361,34.4361,34.4361,34.4361,4000.0],["2011-09-02",35.6497,35.6497,35.6497,35.6497,4000.0],["2011-09-06",35.6497,35.6497,35.6497,35.6497,0.0],["2011-09-07",35.6497,35.6497,35.6497,35.6497,0.0],["2011-09-08",35.6497,35.6497,35.6497,35.6497,0.0],["2011-09-09",34.4361,34.4361,34.4361,34.4361,4000.0],["2011-09-12",34.4361,34.4816,34.3451,34.4816,4000.0],["2011-09-13",34.4816,34.4816,34.4816,34.4816,0.0],["2011-09-14",34.3451,34.3451,34.3451,34.3451,4000.0],["2011-09-15",34.3451,34.3451,34.3451,34.3451,0.0],["2011-09-16",34.3451,34.3451,34.3451,34.3451,0.0],["2011-09-19",34.3451,34.3451,34.3451,34.3451,0.0],["2011-09-20",34.3451,34.3451,34.3451,34.3451,0.0],["2011-09-21",34.3451,34.3451,34.3451,34.3451,0.0],["2011-09-22",34.3451,34.3451,34.3451,34.3451,0.0],["2011-09-23",34.3451,34.3451,34.3451,34.3451,0.0],["2011-09-26",34.1479,34.1479,34.1479,34.1479,0.0],["2011-09-27",34.1479,34.1479,34.1479,34.1479,0.0],["2011-09-28",34.1479,34.1479,34.1479,34.1479,0.0],["2011-09-29",34.1782,34.1782,34.1782,34.1782,4000.0],["2011-09-30",34.1782,34.1782,34.1782,34.1782,0.0],["2011-10-03",34.1327,34.2844,34.1327,34.1327,4000.0],["2011-10-04",34.1327,34.1327,34.1327,34.1327,0.0],["2011-10-05",34.1327,34.1327,34.1327,34.1327,0.0],["2011-10-06",34.1327,34.1327,34.1327,34.1327,4000.0],["2011-10-07",34.1327,34.1327,34.1327,34.1327,0.0],["2011-10-10",34.1327,34.1327,34.1327,34.1327,0.0],["2011-10-11",34.1327,34.2857,34.1327,34.2857,4000.0],["2011-10-12",34.2857,34.2857,34.2857,34.2857,0.0],["2011-10-13",34.2857,34.2857,34.2857,34.2857,0.0],["2011-10-14",34.2857,34.2857,34.2857,34.2857,0.0],["2011-10-17",33.7686,33.9051,33.7686,33.9051,4000.0],["2011-10-18",33.9051,33.9051,33.9051,33.9051,0.0],["2011-10-19",33.7686,33.7686,33.7686,33.7686,4000.0],["2011-10-20",33.7686,33.7686,33.7686,33.7686,0.0],["2011-10-21",33.7686,33.7686,33.7686,33.7686,0.0],["2011-10-24",33.7686,33.7686,33.7686,33.7686,0.0],["2011-10-25",33.7686,33.7686,33.7686,33.7686,0.0],["2011-10-26",34.1327,34.1327,34.1327,34.1327,4000.0],["2011-10-27",34.1327,34.1327,34.1327,34.1327,0.0],["2011-10-28",34.1327,34.1327,34.1327,34.1327,0.0],["2011-10-31",34.1327,34.1327,34.1327,34.1327,0.0],["2011-11-01",34.1327,34.1327,34.1327,34.1327,0.0],["2011-11-02",34.1327,34.1327,34.1327,34.1327,0.0],["2011-11-03",34.5119,34.5119,34.5119,34.5119,0.0],["2011-11-04",34.5119,34.8912,33.8293,33.8293,4000.0],["2011-11-07",34.2844,34.8152,34.2844,34.8152,4000.0],["2011-11-08",34.8152,34.8152,34.8152,34.8152,0.0],["2011-11-09",34.1327,34.1327,34.1327,34.1327,4000.0],["2011-11-10",34.4539,34.4539,34.4539,34.4539,0.0],["2011-11-11",34.4539,34.4539,34.4539,34.4539,0.0],["2011-11-14",34.4539,34.4539,34.4539,34.4539,0.0],["2011-11-15",34.4539,34.4539,34.4539,34.4539,4000.0],["2011-11-16",34.4539,34.4539,34.4539,34.4539,0.0],["2011-11-17",34.4539,34.4539,34.4539,34.4539,0.0],["2011-11-18",34.653,34.653,34.4539,34.4539,8000.0],["2011-11-21",34.4539,34.4539,34.4539,34.4539,0.0],["2011-11-22",34.4539,34.4539,34.4539,34.4539,0.0],["2011-11-23",34.4539,34.4539,34.4539,34.4539,4000.0],["2011-11-25",34.4539,34.4539,34.4539,34.4539,0.0],["2011-11-28",34.4693,34.4693,34.4693,34.4693,4000.0],["2011-11-29",34.4693,34.4693,34.4693,34.4693,0.0],["2011-11-30",34.4693,34.4693,34.4693,34.4693,0.0],["2011-12-01",34.6071,34.6071,34.4693,34.4693,4000.0],["2011-12-02",34.4693,34.4693,34.4693,34.4693,0.0],["2011-12-05",34.4693,34.4693,34.4693,34.4693,0.0],["2011-12-06",34.1477,34.3468,34.1477,34.1477,4000.0],["2011-12-07",34.1936,34.1936,34.1936,34.1936,4000.0],["2011-12-08",34.1936,34.1936,34.1936,34.1936,0.0],["2011-12-09",34.1477,34.1936,34.1477,34.1477,4000.0],["2011-12-12",34.1477,34.1477,34.0711,34.0711,4000.0],["2011-12-13",34.1468,34.1468,33.9946,34.0405,4000.0],["2011-12-14",34.0405,34.0405,34.0405,34.0405,0.0],["2011-12-15",34.0405,34.0405,34.0405,34.0405,0.0],["2011-12-16",34.0405,34.0405,34.0405,34.0405,0.0],["2011-12-19",34.1477,34.1477,34.1477,34.1477,4000.0],["2011-12-20",34.3774,34.3774,34.3774,34.3774,4000.0],["2011-12-21",34.3774,34.3774,34.3774,34.3774,0.0],["2011-12-22",34.3754,34.3754,33.9946,33.9946,4000.0],["2011-12-23",33.9946,33.9946,33.9946,33.9946,4000.0],["2011-12-27",34.7908,34.7908,34.7908,34.7908,0.0],["2011-12-28",34.7908,34.7908,34.7908,34.7908,0.0],["2011-12-29",34.7449,34.7449,34.1477,34.4539,4000.0],["2011-12-30",34.4539,34.4539,34.4539,34.4539,0.0],["2012-01-03",34.4539,34.4539,34.4539,34.4539,0.0],["2012-01-04",34.4539,34.4539,33.9946,34.3467,4000.0],["2012-01-05",34.3467,34.3467,34.3467,34.3467,0.0],["2012-01-06",34.3008,34.7602,34.3008,34.7602,4000.0],["2012-01-09",34.7602,34.7602,34.7602,34.7602,0.0],["2012-01-10",33.9946,33.9946,33.8567,33.8567,4000.0],["2012-01-11",34.6836,34.6836,34.6836,34.6836,4000.0],["2012-01-12",34.6836,34.6836,34.6836,34.6836,0.0],["2012-01-13",34.6836,34.6836,34.6836,34.6836,0.0],["2012-01-17",34.6836,34.6836,34.3008,34.3008,4000.0],["2012-01-18",34.3008,34.3008,34.3008,34.3008,0.0],["2012-01-19",34.0711,34.1171,34.0711,34.1171,8000.0],["2012-01-20",34.1171,34.1171,34.1171,34.1171,4000.0],["2012-01-23",33.9486,33.9486,33.7036,33.7649,8000.0],["2012-01-24",33.7649,33.7649,33.7189,33.7649,4000.0],["2012-01-25",33.7649,33.7649,33.7649,33.7649,0.0],["2012-01-26",33.7649,33.7649,33.7649,33.7649,0.0],["2012-01-27",33.7649,33.7649,33.7649,33.7649,0.0],["2012-01-30",33.7649,34.0711,33.7649,33.7649,4000.0],["2012-01-31",33.7649,33.7649,33.7649,33.7649,0.0],["2012-02-01",33.7649,33.7649,33.7649,33.7649,0.0],["2012-02-02",33.7649,33.7649,33.7649,33.7649,0.0],["2012-02-03",33.7649,33.7649,33.7649,33.7649,0.0],["2012-02-06",33.8414,33.8414,33.8414,33.8414,4000.0],["2012-02-07",33.8414,33.8414,33.8414,33.8414,0.0],["2012-02-08",34.114,34.1171,34.114,34.1171,4000.0],["2012-02-09",34.1171,34.1171,34.1171,34.1171,0.0],["2012-02-10",34.0711,34.0711,34.0711,34.0711,4000.0],["2012-02-13",34.1174,34.3412,34.1174,34.3412,4000.0],["2012-02-14",34.1791,34.1791,34.1791,34.1791,0.0],["2012-02-15",34.1791,34.1791,34.1791,34.1791,0.0],["2012-02-16",34.3797,34.426,34.0865,34.1483,16000.0],["2012-02-17",34.1483,34.1483,34.1483,34.1483,4000.0],["2012-02-21",34.0866,34.0866,34.0866,34.0866,0.0],["2012-02-22",34.0866,34.0866,34.0866,34.0866,0.0],["2012-02-23",34.0866,34.0866,34.0866,34.0866,0.0],["2012-02-24",34.2563,34.2563,34.0866,34.2254,4000.0],["2012-02-27",34.2563,34.3026,34.1791,34.2254,4000.0],["2012-02-28",34.2254,34.2254,34.2254,34.2254,0.0],["2012-02-29",34.3334,34.3797,34.3334,34.372,4000.0],["2012-03-01",34.1174,34.1174,34.1174,34.1174,0.0],["2012-03-02",34.1174,34.1174,34.1174,34.1174,0.0],["2012-03-05",34.372,34.372,34.372,34.372,0.0],["2012-03-06",34.2717,34.2717,34.2717,34.2717,0.0],["2012-03-07",34.2717,34.2717,34.2717,34.2717,0.0],["2012-03-08",34.1328,34.2871,34.1328,34.1791,4000.0],["2012-03-09",34.2563,34.3026,34.2563,34.3026,4000.0],["2012-03-12",34.3334,34.3797,34.1791,34.1791,4000.0],["2012-03-13",34.3334,34.4415,34.3334,34.4415,8000.0],["2012-03-14",34.1791,34.4376,34.1328,34.4376,4000.0],["2012-03-15",34.4376,34.4376,34.4376,34.4376,0.0],["2012-03-16",34.3952,34.4376,34.3952,34.4376,4000.0],["2012-03-19",34.4376,34.4376,34.4376,34.4376,0.0],["2012-03-20",34.4106,34.4106,34.2717,34.2717,0.0],["2012-03-21",34.2717,34.4415,34.2717,34.4106,4000.0],["2012-03-22",34.2717,34.318,34.2717,34.318,4000.0],["2012-03-23",34.2717,34.318,34.2717,34.318,4000.0],["2012-03-26",34.318,34.318,34.318,34.318,0.0],["2012-03-27",34.318,34.318,34.318,34.318,0.0],["2012-03-28",34.2717,34.2717,34.2717,34.2717,0.0],["2012-03-29",34.2717,34.2717,34.2717,34.2717,0.0],["2012-03-30",34.4415,34.4415,34.4415,34.4415,0.0],["2012-04-02",34.4415,34.4415,34.4415,34.4415,0.0],["2012-04-03",34.318,34.318,34.318,34.318,0.0],["2012-04-04",34.318,34.318,34.318,34.318,0.0],["2012-04-05",34.318,34.318,34.318,34.318,0.0],["2012-04-09",34.3026,34.4067,34.3026,34.4067,4000.0],["2012-04-10",34.3026,34.3489,34.3026,34.3489,4000.0],["2012-04-11",34.3797,34.4415,34.3797,34.4415,8000.0],["2012-04-12",34.4569,34.4569,34.4569,34.4569,0.0],["2012-04-13",34.4569,34.5032,34.4569,34.5032,4000.0],["2012-04-16",34.5032,34.5032,34.5032,34.5032,0.0],["2012-04-17",34.5032,34.5032,34.5032,34.5032,0.0],["2012-04-18",34.5032,34.5032,34.5032,34.5032,0.0],["2012-04-19",34.4569,34.4569,34.4569,34.4569,0.0],["2012-04-20",34.4877,34.534,34.4877,34.534,4000.0],["2012-04-23",34.4569,34.4569,34.4569,34.4569,0.0],["2012-04-24",34.4569,34.4569,34.4569,34.4569,0.0],["2012-04-25",34.4569,34.4569,34.4569,34.4569,0.0],["2012-04-26",34.4569,34.4569,34.4569,34.4569,0.0],["2012-04-27",34.4877,34.534,34.4569,34.534,4000.0],["2012-04-30",34.5649,34.5649,34.5649,34.5649,4000.0],["2012-05-01",34.5647,34.5842,34.5647,34.5842,4000.0],["2012-05-02",34.6421,34.6421,34.6421,34.6421,0.0],["2012-05-03",34.6421,34.6421,34.6421,34.6421,0.0],["2012-05-04",34.6421,34.6421,34.6421,34.6421,0.0],["2012-05-07",34.6421,34.6421,34.6421,34.6421,0.0],["2012-05-08",34.6421,34.6421,34.6421,34.6421,0.0],["2012-05-09",34.6421,34.6421,34.6421,34.6421,0.0],["2012-05-10",34.6421,34.6421,34.6421,34.6421,0.0],["2012-05-11",34.7354,34.7354,34.7354,34.7354,0.0],["2012-05-14",34.7354,34.7354,34.7354,34.7354,0.0],["2012-05-15",34.7354,34.7354,34.7354,34.7354,4000.0],["2012-05-16",34.7354,34.7354,34.7354,34.7354,0.0],["2012-05-17",34.7354,34.7354,34.7354,34.7354,0.0],["2012-05-18",34.7354,34.7354,34.3932,34.3932,28000.0],["2012-05-21",34.5176,34.5176,34.5176,34.5176,4000.0],["2012-05-22",34.5176,34.5176,34.5176,34.5176,0.0],["2012-05-23",34.5176,34.5176,34.5176,34.5176,0.0],["2012-05-24",34.5176,34.5176,34.5176,34.5176,0.0],["2012-05-25",34.4865,34.5332,34.4709,34.5176,4000.0],["2012-05-29",34.5176,34.5176,34.5176,34.5176,0.0],["2012-05-30",34.4865,34.6109,34.4865,34.6109,4000.0],["2012-05-31",34.6109,34.6109,34.6109,34.6109,0.0],["2012-06-01",34.6109,34.6109,34.6109,34.6109,0.0],["2012-06-04",34.611,34.6576,34.611,34.6576,4000.0],["2012-06-05",34.6576,34.6576,34.6576,34.6576,0.0],["2012-06-06",34.5021,34.5176,34.4709,34.5176,4000.0],["2012-06-07",34.5176,34.5176,34.5176,34.5176,0.0],["2012-06-08",34.6887,34.6887,34.6887,34.6887,4000.0],["2012-06-11",34.6887,34.6887,34.6887,34.6887,0.0],["2012-06-12",34.6887,34.6887,34.6887,34.6887,0.0],["2012-06-13",34.6887,34.6887,34.6887,34.6887,0.0],["2012-06-14",34.6887,34.6887,34.6887,34.6887,0.0],["2012-06-15",34.6887,34.6887,34.6887,34.6887,0.0],["2012-06-18",34.6887,34.6887,34.6887,34.6887,4000.0],["2012-06-19",34.6887,34.6887,34.6887,34.6887,0.0],["2012-06-20",34.4865,34.5332,34.4865,34.5332,4000.0],["2012-06-21",34.4865,34.5332,34.4865,34.5332,4000.0],["2012-06-22",34.4865,34.8443,34.4865,34.7354,4000.0],["2012-06-25",34.7354,34.7354,34.7354,34.7354,0.0],["2012-06-26",34.7665,34.7665,34.7665,34.7665,4000.0],["2012-06-27",34.7665,34.7665,34.7665,34.7665,0.0],["2012-06-28",34.7665,34.8132,34.7665,34.8132,4000.0],["2012-06-29",34.8054,34.8054,34.8054,34.8054,4000.0],["2012-07-02",34.8054,34.8054,34.8054,34.8054,0.0],["2012-07-03",34.8054,34.8054,34.8054,34.8054,0.0],["2012-07-05",34.4865,34.8287,34.4709,34.8287,4000.0],["2012-07-06",34.4865,34.4865,34.4865,34.4865,0.0],["2012-07-09",34.4865,34.4865,34.4865,34.4865,0.0],["2012-07-10",34.7665,34.7665,34.4087,34.4087,4000.0],["2012-07-11",34.4087,34.4087,34.4087,34.4087,0.0],["2012-07-12",34.7276,34.7276,34.6887,34.6887,4000.0],["2012-07-13",34.6887,34.6887,34.6887,34.6887,0.0],["2012-07-16",34.6887,34.6887,34.6887,34.6887,0.0],["2012-07-17",34.6887,34.6887,34.6887,34.6887,0.0],["2012-07-18",34.6887,34.6887,34.6887,34.6887,0.0],["2012-07-19",34.5954,34.7276,34.5954,34.7276,4000.0],["2012-07-20",34.7276,34.7276,34.7276,34.7276,0.0],["2012-07-23",34.7276,34.7276,34.7276,34.7276,0.0],["2012-07-24",34.7276,34.7276,34.7276,34.7276,0.0],["2012-07-25",34.4554,34.4554,34.4554,34.4554,12000.0],["2012-07-26",34.4554,34.4554,34.4554,34.4554,0.0],["2012-07-27",34.4554,34.4554,34.4554,34.4554,0.0],["2012-07-30",34.4554,34.4554,34.4554,34.4554,0.0],["2012-07-31",34.4554,34.4554,34.4554,34.4554,0.0],["2012-08-01",34.4554,34.4554,34.4554,34.4554,0.0],["2012-08-02",34.4554,34.4554,34.4554,34.4554,0.0],["2012-08-03",34.4554,34.4554,34.4554,34.4554,0.0],["2012-08-06",34.4554,34.4554,34.4554,34.4554,0.0],["2012-08-07",34.4554,34.4554,34.4554,34.4554,0.0],["2012-08-08",34.4243,34.4243,34.4243,34.4243,4000.0],["2012-08-09",34.4243,34.4243,34.222,34.2687,4000.0],["2012-08-10",34.8443,34.8443,34.8443,34.8443,0.0],["2012-08-13",34.8286,34.8286,34.5148,34.5148,4000.0],["2012-08-14",34.8286,34.8286,34.8286,34.8286,4000.0],["2012-08-15",34.5148,34.8286,34.5148,34.8286,4000.0],["2012-08-16",34.8286,34.8286,34.8286,34.8286,4000.0],["2012-08-17",34.5148,34.5619,34.5148,34.5619,4000.0],["2012-08-20",34.5619,34.5619,34.5619,34.5619,0.0],["2012-08-21",34.5933,34.609,34.5148,34.5148,4000.0],["2012-08-22",34.5148,34.5148,34.5148,34.5148,0.0],["2012-08-23",34.5151,34.5151,34.5148,34.5148,4000.0],["2012-08-24",34.5148,34.5148,34.5148,34.5148,0.0],["2012-08-27",35.1424,35.1424,35.1424,35.1424,4000.0],["2012-08-28",35.1424,35.1424,35.1424,35.1424,0.0],["2012-08-29",35.1424,35.1424,35.1424,35.1424,0.0],["2012-08-30",34.5148,34.5148,34.5148,34.5148,4000.0],["2012-08-31",34.5148,34.5148,34.5148,34.5148,0.0],["2012-09-04",34.5148,34.5148,34.5148,34.5148,0.0],["2012-09-05",34.5148,34.5148,34.5148,34.5148,0.0],["2012-09-06",34.5148,34.5619,34.5148,34.5619,4000.0],["2012-09-07",34.5933,34.609,34.5462,34.609,4000.0],["2012-09-10",34.609,34.609,34.609,34.609,0.0],["2012-09-11",34.609,34.609,34.609,34.609,0.0],["2012-09-12",34.609,34.609,34.609,34.609,0.0],["2012-09-13",34.5462,34.5462,34.5462,34.5462,0.0],["2012-09-14",34.6246,34.6717,34.6246,34.6717,4000.0],["2012-09-17",34.6717,34.6717,34.6717,34.6717,0.0],["2012-09-18",34.5619,34.5619,34.5619,34.5619,0.0],["2012-09-19",34.5619,34.5619,34.5619,34.5619,0.0],["2012-09-20",34.5619,34.5619,34.5619,34.5619,0.0],["2012-09-21",34.5619,34.5619,34.5619,34.5619,0.0],["2012-09-24",34.5619,34.5619,34.5619,34.5619,0.0],["2012-09-25",34.5619,34.5619,34.5619,34.5619,0.0],["2012-09-26",34.5619,34.5619,34.5619,34.5619,0.0],["2012-09-27",34.5619,34.5619,34.5619,34.5619,0.0],["2012-09-28",34.5619,34.5619,34.5619,34.5619,0.0],["2012-10-01",34.5619,34.5619,34.5619,34.5619,0.0],["2012-10-02",34.5619,34.5619,34.5619,34.5619,0.0],["2012-10-03",34.5619,34.5619,34.5619,34.5619,0.0],["2012-10-04",34.5619,34.5619,34.5619,34.5619,4000.0],["2012-10-05",34.5619,34.5619,34.5619,34.5619,0.0],["2012-10-08",34.5619,34.5619,34.5619,34.5619,0.0],["2012-10-09",34.5933,34.5933,34.5933,34.5933,4000.0],["2012-10-10",34.5933,34.5933,34.5933,34.5933,0.0],["2012-10-11",34.5933,34.6403,34.5933,34.6403,12000.0],["2012-10-12",34.6403,34.6403,34.6403,34.6403,0.0],["2012-10-15",34.6403,34.6403,34.6403,34.6403,0.0],["2012-10-16",34.6403,34.6403,34.6403,34.6403,0.0],["2012-10-17",34.8286,34.8286,34.8286,34.8286,0.0],["2012-10-18",34.8286,34.8286,34.8286,34.8286,0.0],["2012-10-19",34.8286,34.8286,34.8286,34.8286,0.0],["2012-10-22",34.8286,34.8286,34.8286,34.8286,0.0],["2012-10-23",34.5776,34.5776,34.5776,34.5776,0.0],["2012-10-24",34.5776,34.5776,34.5776,34.5776,0.0],["2012-10-25",34.5933,34.5933,34.5933,34.5933,4000.0],["2012-10-26",34.5933,34.5933,34.5933,34.5933,0.0],["2012-10-31",34.5933,34.5933,34.5933,34.5933,0.0],["2012-11-01",34.8286,35.0639,34.8286,35.0639,4000.0],["2012-11-02",35.0639,35.0639,35.0639,35.0639,0.0],["2012-11-05",34.5933,34.907,34.5933,34.907,4000.0],["2012-11-06",34.5933,34.5933,34.5933,34.5933,4000.0],["2012-11-07",34.907,34.907,34.8286,34.8286,4000.0],["2012-11-08",34.5933,34.6403,34.5933,34.6403,4000.0],["2012-11-09",34.5933,34.8286,34.5933,34.6403,4000.0],["2012-11-12",34.6403,34.7501,34.5148,34.5148,8000.0],["2012-11-13",34.5148,34.5148,34.5148,34.5148,0.0],["2012-11-14",34.5933,34.5933,34.5148,34.5148,4000.0],["2012-11-15",34.5148,34.5148,34.5148,34.5148,4000.0],["2012-11-16",34.5462,34.7972,34.5305,34.7972,8000.0],["2012-11-19",34.7972,34.7972,34.6717,34.6717,4000.0],["2012-11-20",34.5933,34.5933,34.5305,34.5305,4000.0],["2012-11-21",34.6717,34.7502,34.6717,34.7502,4000.0],["2012-11-23",34.5619,34.6717,34.5462,34.6717,4000.0],["2012-11-26",34.6717,34.6717,34.6717,34.6717,0.0],["2012-11-27",34.6717,34.6717,34.6717,34.6717,0.0],["2012-11-28",34.6717,34.6717,34.6717,34.6717,0.0],["2012-11-29",34.6717,34.6717,34.6717,34.6717,0.0],["2012-11-30",34.6874,34.7502,34.5148,34.7502,8000.0],["2012-12-03",34.7502,34.7502,34.7502,34.7502,0.0],["2012-12-04",34.5148,34.5148,34.5148,34.5148,0.0],["2012-12-05",34.5148,34.5148,34.5148,34.5148,0.0],["2012-12-06",34.7031,34.7031,34.6874,34.7031,4000.0],["2012-12-07",34.5462,34.5462,34.5462,34.5462,4000.0],["2012-12-10",34.7501,34.7501,34.6717,34.7031,4000.0],["2012-12-11",34.7031,34.8129,34.7031,34.8129,4000.0],["2012-12-12",34.8129,34.8129,34.8129,34.8129,0.0],["2012-12-13",34.8129,34.8129,34.8129,34.8129,0.0],["2012-12-14",34.5462,34.7972,34.5462,34.7972,4000.0],["2012-12-17",34.6717,34.6717,34.6717,34.6717,4000.0],["2012-12-18",34.656,34.6717,34.656,34.6717,4000.0],["2012-12-19",34.6717,34.6717,34.6717,34.6717,0.0],["2012-12-20",34.5933,34.5933,34.5933,34.5933,4000.0],["2012-12-21",34.5933,34.5933,34.5776,34.5776,4000.0],["2012-12-24",34.5776,34.6717,34.5776,34.6717,4000.0],["2012-12-26",34.6717,34.6717,34.6717,34.6717,4000.0],["2012-12-27",34.6717,34.6717,34.6717,34.6717,0.0],["2012-12-28",34.5305,34.5305,34.3736,34.5148,4000.0],["2012-12-31",34.4678,34.4991,34.4364,34.4991,4000.0],["2013-01-02",34.5933,34.5933,34.5933,34.5933,4000.0],["2013-01-03",34.8129,35.1424,34.8129,35.1424,4000.0],["2013-01-04",35.1424,35.2993,35.1424,35.2993,4000.0],["2013-01-07",35.613,35.613,35.2993,35.2993,4000.0],["2013-01-08",35.2993,35.2993,35.2993,35.2993,0.0],["2013-01-09",35.2993,35.2993,34.6247,34.6247,4000.0],["2013-01-10",34.6247,34.6247,34.6247,34.6247,0.0],["2013-01-11",34.6247,34.6247,34.6247,34.6247,0.0],["2013-01-14",34.6247,34.6247,34.6247,34.6247,4000.0],["2013-01-15",34.6247,34.6247,34.6247,34.6247,0.0],["2013-01-16",34.6247,34.6247,34.6247,34.6247,0.0],["2013-01-17",34.7031,34.7502,34.7031,34.7502,4000.0],["2013-01-18",34.7502,34.7502,34.7502,34.7502,0.0],["2013-01-22",34.7502,34.7502,34.7502,34.7502,0.0],["2013-01-23",34.7502,34.7502,34.7502,34.7502,0.0],["2013-01-24",34.6246,34.6246,34.5148,34.5148,0.0],["2013-01-25",34.5933,34.5933,34.5148,34.5148,4000.0],["2013-01-28",34.5305,34.5619,34.5148,34.5619,4000.0],["2013-01-29",34.5619,34.5619,34.5619,34.5619,0.0],["2013-01-30",34.5619,34.5619,34.5619,34.5619,0.0],["2013-01-31",34.5148,34.5148,34.5148,34.5148,4000.0],["2013-02-01",34.5148,34.5148,34.5148,34.5148,0.0],["2013-02-04",34.6717,34.6717,34.6717,34.6717,4000.0],["2013-02-05",34.6717,34.6717,34.6717,34.6717,0.0],["2013-02-06",34.5148,34.5619,34.5148,34.5619,4000.0],["2013-02-07",34.5148,34.5933,34.2795,34.3579,12000.0],["2013-02-08",34.1383,34.3579,34.1383,34.3579,4000.0],["2013-02-11",34.3579,34.3579,34.3579,34.3579,4000.0],["2013-02-12",34.3579,34.3579,34.3579,34.3579,0.0],["2013-02-13",34.3579,34.3579,34.3579,34.3579,0.0],["2013-02-14",34.3579,34.5148,33.7618,34.0442,12000.0],["2013-02-15",34.0442,34.0442,34.0442,34.0442,0.0],["2013-02-19",34.0442,34.0442,34.0442,34.0442,0.0],["2013-02-20",34.0442,34.2011,34.0442,34.1697,4000.0],["2013-02-21",34.1697,34.1697,34.1697,34.1697,0.0],["2013-02-22",34.3579,34.3579,34.3579,34.3579,4000.0],["2013-02-25",34.3579,34.3579,34.3579,34.3579,0.0],["2013-02-26",34.3579,34.3579,34.3579,34.3579,0.0],["2013-02-27",34.3579,34.3579,34.3579,34.3579,0.0],["2013-02-28",34.3579,34.3579,34.3579,34.3579,0.0],["2013-03-01",34.201,34.201,34.201,34.201,0.0],["2013-03-04",34.3266,34.3266,34.3266,34.3266,4000.0],["2013-03-05",34.2011,34.3264,34.2011,34.3264,4000.0],["2013-03-06",34.2011,34.3266,34.2011,34.2481,4000.0],["2013-03-07",34.1226,34.3266,34.1226,34.3266,4000.0],["2013-03-08",34.0442,34.0912,34.0442,34.0442,4000.0],["2013-03-11",34.0442,34.0912,33.9971,34.0442,4000.0],["2013-03-12",34.0442,34.0442,34.0128,34.0128,4000.0],["2013-03-13",34.0128,34.3266,34.0128,34.3266,4000.0],["2013-03-14",34.1226,34.3579,34.0442,34.3579,4000.0],["2013-03-15",34.3579,34.5148,34.3579,34.5148,4000.0],["2013-03-18",34.5148,34.5148,34.5148,34.5148,0.0],["2013-03-19",34.4364,34.5148,34.4364,34.4364,4000.0],["2013-03-20",34.5148,34.5148,34.5148,34.5148,4000.0],["2013-03-21",34.4364,34.4834,34.4364,34.4834,4000.0],["2013-03-22",34.5148,34.5148,34.5148,34.5148,4000.0],["2013-03-25",34.5148,34.5148,34.5148,34.5148,0.0],["2013-03-26",34.5148,34.5148,34.5148,34.5148,0.0],["2013-03-27",34.5148,34.5148,34.5148,34.5148,4000.0],["2013-03-28",34.4364,34.4364,34.4364,34.4364,0.0],["2013-04-01",34.4364,34.4364,34.4364,34.4364,0.0],["2013-04-02",34.4364,34.4364,34.4364,34.4364,0.0],["2013-04-03",34.4364,34.4364,34.4364,34.4364,0.0],["2013-04-04",34.4364,34.4364,34.4364,34.4364,0.0],["2013-04-05",34.2795,34.2795,34.154,34.2167,4000.0],["2013-04-08",34.154,34.4364,34.154,34.4364,4000.0],["2013-04-09",34.4364,34.4364,34.4364,34.4364,0.0],["2013-04-10",34.4364,34.4364,34.4364,34.4364,0.0],["2013-04-11",34.4364,34.4364,33.9971,34.4364,4000.0],["2013-04-12",34.0004,34.1226,34.0004,34.0004,4000.0],["2013-04-15",34.0005,34.0442,34.0005,34.0442,4000.0],["2013-04-16",34.001,34.2011,34.001,34.0912,8000.0],["2013-04-17",34.0136,34.0136,34.0136,34.0136,0.0],["2013-04-18",34.0136,34.0136,34.0136,34.0136,0.0],["2013-04-19",34.0285,34.0285,34.0285,34.0285,4000.0],["2013-04-22",34.0285,34.0755,33.9971,34.0755,4000.0],["2013-04-23",34.1069,34.1689,34.0755,34.1689,8000.0],["2013-04-24",34.0285,34.0285,34.0285,34.0285,4000.0],["2013-04-25",33.9971,34.0442,33.9971,34.0442,4000.0],["2013-04-26",33.9971,34.0442,33.9971,34.0285,4000.0],["2013-04-29",33.9971,34.0442,33.9971,34.0442,4000.0],["2013-04-30",34.0442,34.0442,34.0128,34.0128,4000.0],["2013-05-01",34.0128,34.0128,34.0128,34.0128,0.0],["2013-05-02",34.0442,34.0442,34.0442,34.0442,0.0],["2013-05-03",34.0442,34.0442,34.0442,34.0442,0.0],["2013-05-06",34.1226,34.1226,34.1226,34.1226,4000.0],["2013-05-07",34.0599,34.1069,34.0599,34.1069,4000.0],["2013-05-08",34.1069,34.1069,34.1069,34.1069,0.0],["2013-05-09",34.0599,34.0599,34.0599,34.0599,4000.0],["2013-05-10",34.0599,34.0599,34.0599,34.0599,0.0],["2013-05-13",34.3446,34.3446,34.3446,34.3446,0.0],["2013-05-14",34.487,34.487,34.487,34.487,0.0],["2013-05-15",34.6452,42.7132,34.6452,34.8034,4000.0],["2013-05-16",42.7132,42.7132,42.7132,42.7132,4000.0],["2013-05-17",42.7132,42.7132,42.7132,42.7132,0.0],["2013-05-20",37.9673,37.9673,35.5944,37.1764,4000.0],["2013-05-21",37.1764,37.1764,37.1764,37.1764,0.0],["2013-05-22",35.6735,35.6735,35.6735,35.6735,0.0],["2013-05-23",35.6735,35.6735,34.5661,34.8034,4000.0],["2013-05-24",34.8034,34.8034,34.8034,34.8034,0.0],["2013-05-28",34.8034,35.0407,34.5661,35.0407,4000.0],["2013-05-29",35.0407,35.0407,35.0407,35.0407,0.0],["2013-05-30",34.8034,35.0407,34.8034,35.0407,4000.0],["2013-05-31",34.5661,34.8508,34.5661,34.8508,12000.0],["2013-06-03",34.8508,34.8508,34.8508,34.8508,0.0],["2013-06-04",34.8508,34.8508,34.8508,34.8508,0.0],["2013-06-05",34.8508,34.8508,34.8508,34.8508,0.0],["2013-06-06",34.8508,34.8508,34.8508,34.8508,0.0],["2013-06-07",34.7243,34.7243,34.7243,34.7243,4000.0],["2013-06-10",34.7243,34.7243,34.7243,34.7243,0.0],["2013-06-11",34.6768,35.1198,34.6768,35.1198,4000.0],["2013-06-12",35.1198,35.1198,35.1198,35.1198,0.0],["2013-06-13",35.1198,35.1198,35.1198,35.1198,0.0],["2013-06-14",35.1198,35.1198,35.1198,35.1198,0.0],["2013-06-17",34.6452,35.5944,34.6452,34.6452,4000.0],["2013-06-18",34.6452,34.6452,34.6452,34.6452,0.0],["2013-06-19",34.6135,34.8034,34.6135,34.8034,4000.0],["2013-06-20",34.8034,34.8034,34.8034,34.8034,0.0],["2013-06-21",34.8034,34.8192,34.8034,34.8192,4000.0],["2013-06-24",34.8192,34.8192,34.6135,34.6135,8000.0],["2013-06-25",34.6135,34.6135,34.6135,34.6135,0.0],["2013-06-26",34.487,34.487,34.4079,34.4079,4000.0],["2013-06-27",34.3446,34.3446,34.2655,34.2655,4000.0],["2013-06-28",34.2655,34.3288,34.2497,34.3288,4000.0],["2013-07-01",34.2181,34.2497,34.044,34.044,4000.0],["2013-07-02",34.0915,34.0915,33.8858,33.8858,4000.0],["2013-07-03",34.0124,34.0124,34.0124,34.0124,0.0],["2013-07-05",34.0124,34.0599,34.0124,34.0599,4000.0],["2013-07-08",33.8542,34.0124,33.696,33.696,12000.0],["2013-07-09",33.696,33.8542,33.696,33.696,4000.0],["2013-07-10",33.696,33.696,33.696,33.696,0.0],["2013-07-11",33.7751,33.8226,33.7751,33.8226,4000.0],["2013-07-12",33.8226,33.8226,33.8226,33.8226,0.0],["2013-07-15",33.8226,33.8226,33.7751,33.8226,8000.0],["2013-07-16",33.8226,33.8226,33.8226,33.8226,0.0],["2013-07-17",33.8226,33.87,33.8226,33.87,4000.0],["2013-07-18",33.7909,33.7909,33.7751,33.7751,4000.0],["2013-07-19",34.0124,34.0124,34.0124,34.0124,4000.0],["2013-07-22",34.0124,34.0124,33.8067,33.9017,12000.0],["2013-07-23",33.9017,33.9017,33.9017,33.9017,0.0],["2013-07-24",33.87,33.87,33.87,33.87,0.0],["2013-07-25",33.9333,34.0124,33.9333,34.0124,4000.0],["2013-07-26",34.0124,34.0599,34.0124,34.0599,4000.0],["2013-07-29",34.0599,34.0599,34.0599,34.0599,0.0],["2013-07-30",33.8384,33.8384,33.8384,33.8384,0.0],["2013-07-31",34.0124,34.0124,34.0124,34.0124,0.0],["2013-08-01",34.1073,34.1073,34.1073,34.1073,4000.0],["2013-08-02",34.7085,34.7085,34.0124,34.0124,4000.0],["2013-08-05",34.0124,34.0124,34.0124,34.0124,0.0],["2013-08-06",34.1706,34.2497,34.1706,34.2497,4000.0],["2013-08-07",34.2497,34.2497,34.2497,34.2497,0.0],["2013-08-08",34.2497,34.2497,34.2497,34.2497,0.0],["2013-08-09",34.2497,34.2497,34.2497,34.2497,4000.0],["2013-08-12",34.2497,34.2497,34.2497,34.2497,0.0],["2013-08-13",34.5529,34.5529,34.5529,34.5529,0.0],["2013-08-14",34.5529,34.5529,34.5529,34.5529,0.0],["2013-08-15",34.5529,34.5529,34.5529,34.5529,0.0],["2013-08-16",34.5529,34.5529,34.5529,34.5529,0.0],["2013-08-19",34.5529,34.5529,34.5529,34.5529,0.0],["2013-08-20",34.5529,34.5529,34.5529,34.5529,0.0],["2013-08-21",34.4731,34.6008,34.4731,34.6008,4000.0],["2013-08-22",34.4891,34.4891,34.4731,34.4731,0.0],["2013-08-23",34.4731,34.4731,34.4731,34.4731,0.0],["2013-08-26",34.4731,34.4731,34.4731,34.4731,4000.0],["2013-08-27",34.4731,34.4731,34.3135,34.3135,4000.0],["2013-08-28",34.3135,34.3135,34.3135,34.3135,0.0],["2013-08-29",34.3135,34.3135,34.3135,34.3135,0.0],["2013-08-30",34.3135,34.3135,34.3135,34.3135,0.0],["2013-09-03",34.3135,34.3135,34.3135,34.3135,0.0],["2013-09-04",34.3135,34.3135,34.3135,34.3135,0.0],["2013-09-05",34.7125,35.9095,34.7125,35.9095,0.0],["2013-09-06",35.5105,35.5105,35.5105,35.5105,4000.0],["2013-09-09",35.9095,35.9095,35.9095,35.9095,4000.0],["2013-09-10",35.9095,35.9095,35.9095,35.9095,0.0],["2013-09-11",35.9095,35.9095,35.9095,35.9095,0.0],["2013-09-12",35.9095,35.9095,35.9095,35.9095,0.0],["2013-09-13",35.9095,35.9095,35.9095,35.9095,0.0],["2013-09-16",35.9095,35.9095,35.9095,35.9095,0.0],["2013-09-17",35.9095,35.9095,35.9095,35.9095,0.0],["2013-09-18",35.9095,35.9095,35.9095,35.9095,0.0],["2013-09-19",35.9095,35.9095,35.9095,35.9095,0.0],["2013-09-20",35.9095,35.9095,35.9095,35.9095,0.0],["2013-09-23",35.9095,35.9095,35.9095,35.9095,0.0],["2013-09-24",35.9095,35.9095,35.9095,35.9095,0.0],["2013-09-25",35.9095,35.9095,35.9095,35.9095,0.0],["2013-09-26",35.9095,35.9095,35.9095,35.9095,0.0],["2013-09-27",35.9095,35.9095,35.9095,35.9095,0.0],["2013-09-30",35.9095,35.9095,35.9095,35.9095,0.0],["2013-10-01",35.9095,35.9095,35.9095,35.9095,0.0],["2013-10-02",35.9095,35.9095,35.9095,35.9095,0.0],["2013-10-03",35.9095,35.9095,35.9095,35.9095,0.0],["2013-10-04",35.9095,35.9095,35.9095,35.9095,0.0],["2013-10-07",35.9095,35.9095,35.9095,35.9095,0.0],["2013-10-08",35.9095,35.9095,35.9095,35.9095,0.0],["2013-10-09",35.9095,35.9095,35.9095,35.9095,0.0],["2013-10-10",34.7125,34.7604,34.6627,34.7125,4000.0],["2013-10-11",34.6627,35.1114,34.6627,35.1114,0.0],["2013-10-14",35.1114,35.1114,35.1114,35.1114,0.0],["2013-10-15",35.1114,35.1114,35.1114,35.1114,0.0],["2013-10-16",35.1114,35.1114,35.1114,35.1114,0.0],["2013-10-17",35.1114,35.1114,35.1114,35.1114,0.0],["2013-10-18",35.1114,35.1114,35.1114,35.1114,0.0],["2013-10-21",34.8881,34.9519,34.8881,34.9519,0.0],["2013-10-22",34.9519,34.9519,34.9519,34.9519,0.0],["2013-10-23",34.9519,34.9519,34.9519,34.9519,0.0],["2013-10-24",34.8721,34.8721,34.8721,34.8721,0.0],["2013-10-25",34.8721,34.8721,34.8721,34.8721,0.0],["2013-10-28",34.8721,34.8721,34.8721,34.8721,0.0],["2013-10-29",34.7923,34.7923,34.6627,34.6627,0.0],["2013-10-30",34.6627,34.6627,34.6627,34.6627,0.0],["2013-10-31",34.6627,34.6627,34.6627,34.6627,0.0],["2013-11-01",34.7125,34.7125,34.7125,34.7125,0.0],["2013-11-04",34.6327,34.6327,34.6327,34.6327,0.0],["2013-11-05",34.7923,34.7923,34.7604,34.7604,0.0],["2013-11-06",34.7604,34.7923,34.7604,34.7923,8000.0],["2013-11-07",34.7923,34.7923,34.7923,34.7923,0.0],["2013-11-08",34.7923,34.7923,34.7923,34.7923,0.0],["2013-11-11",34.7767,34.7767,34.6487,34.7604,4000.0],["2013-11-12",34.8721,34.8721,34.8721,34.8721,0.0],["2013-11-13",34.8721,34.8721,34.8721,34.8721,0.0],["2013-11-14",34.8721,34.8721,34.8721,34.8721,0.0],["2013-11-15",34.8721,34.8721,34.8721,34.8721,0.0],["2013-11-18",34.8721,34.8721,34.7923,34.8402,4000.0],["2013-11-19",34.8402,34.8402,34.8402,34.8402,0.0],["2013-11-20",34.8402,34.8402,34.8402,34.8402,0.0],["2013-11-21",34.8402,34.8402,34.8402,34.8402,0.0],["2013-11-22",34.8242,34.8562,34.7604,34.8562,4000.0],["2013-11-25",34.8562,34.8562,34.8562,34.8562,0.0],["2013-11-26",34.8562,34.8562,34.8562,34.8562,0.0],["2013-11-27",34.8562,34.8562,34.7923,34.8402,4000.0],["2013-11-29",34.8721,34.8721,34.7923,34.7923,8000.0],["2013-12-02",34.8402,34.8402,34.8402,34.8402,0.0],["2013-12-03",34.7923,34.7923,34.7923,34.7923,0.0],["2013-12-04",34.7444,34.7764,34.5529,34.6008,12000.0],["2013-12-05",34.6487,34.6487,34.4412,34.4412,0.0],["2013-12-06",34.3933,34.6008,34.3933,34.6008,12000.0],["2013-12-09",34.5529,34.6008,34.5529,34.6008,0.0],["2013-12-10",34.6008,34.6008,34.6008,34.6008,0.0],["2013-12-11",34.5529,34.6327,34.4731,34.4731,4000.0],["2013-12-12",34.521,34.6646,34.521,34.6008,4000.0],["2013-12-13",34.5529,34.6008,34.5529,34.6008,0.0],["2013-12-16",34.8721,34.8721,34.8721,34.8721,0.0],["2013-12-17",34.7125,34.7125,34.7125,34.7125,4000.0],["2013-12-18",34.7923,34.8721,34.7923,34.8721,0.0],["2013-12-19",34.8721,34.8721,34.8721,34.8721,0.0],["2013-12-20",34.8721,34.8721,34.8721,34.8721,0.0],["2013-12-23",34.8721,34.8721,34.8721,34.8721,0.0],["2013-12-24",34.8721,34.8721,34.8721,34.8721,0.0],["2013-12-26",34.4731,34.521,34.4731,34.521,0.0],["2013-12-27",34.521,34.521,34.521,34.521,0.0],["2013-12-30",34.6327,34.6327,34.6327,34.6327,0.0],["2013-12-31",34.7125,34.7125,34.7125,34.7125,0.0],["2014-01-02",34.7125,34.7125,34.7125,34.7125,0.0],["2014-01-03",34.7125,34.7125,34.7125,34.7125,0.0],["2014-01-06",34.5529,34.5529,34.3295,34.521,4000.0],["2014-01-07",34.5689,34.5689,34.5689,34.5689,0.0],["2014-01-08",34.5529,34.5529,34.4891,34.537,4000.0],["2014-01-09",34.5529,34.5529,34.5529,34.5529,0.0],["2014-01-10",34.5529,34.5529,34.5529,34.5529,0.0],["2014-01-13",34.5051,34.5529,34.5051,34.5529,4000.0],["2014-01-14",34.5529,34.5529,34.5529,34.5529,0.0],["2014-01-15",34.5848,34.5848,34.5051,34.5051,0.0],["2014-01-16",34.5051,34.5051,34.5051,34.5051,0.0],["2014-01-17",34.5051,34.5051,34.5051,34.5051,0.0],["2014-01-21",34.5051,34.5051,34.5051,34.5051,0.0],["2014-01-22",34.6168,34.6168,34.6168,34.6168,0.0],["2014-01-23",34.6168,34.6168,34.6168,34.6168,0.0],["2014-01-24",34.6168,34.6168,34.5529,34.5529,0.0],["2014-01-27",34.5529,34.5529,34.5529,34.5529,0.0],["2014-01-28",34.5529,34.5529,34.5529,34.5529,0.0],["2014-01-29",34.5529,34.5529,34.5529,34.5529,0.0],["2014-01-30",34.5529,34.5529,34.5529,34.5529,0.0],["2014-01-31",34.5529,34.5529,34.5529,34.5529,0.0],["2014-02-03",34.491,34.5529,34.491,34.5529,0.0],["2014-02-04",34.5529,34.5529,34.5529,34.5529,0.0],["2014-02-05",34.5529,34.5529,34.5529,34.5529,0.0],["2014-02-06",34.5529,34.5529,34.5529,34.5529,0.0],["2014-02-07",34.5529,34.5529,34.5529,34.5529,0.0],["2014-02-10",34.5529,34.5529,34.5529,34.5529,0.0],["2014-02-11",34.491,34.537,34.491,34.537,4000.0],["2014-02-12",34.8104,34.8104,34.8104,34.8104,0.0],["2014-02-13",34.8265,34.8265,34.8265,34.8265,0.0],["2014-02-14",34.7783,34.8265,34.7783,34.8265,4000.0],["2014-02-18",34.8265,34.8265,34.8265,34.8265,0.0],["2014-02-19",34.8265,34.8265,34.8265,34.8265,0.0],["2014-02-20",34.8265,34.8265,34.8265,34.8265,0.0],["2014-02-21",34.8265,34.8265,34.8265,34.8265,0.0],["2014-02-24",34.8265,34.8265,34.8265,34.8265,0.0],["2014-02-25",34.8265,34.8265,34.8265,34.8265,0.0],["2014-02-26",34.8265,34.8265,34.8265,34.8265,0.0],["2014-02-27",35.0678,35.0678,34.9069,34.9069,4000.0],["2014-02-28",34.9069,34.9069,34.9069,34.9069,0.0],["2014-03-03",34.8265,34.9069,34.8265,34.9069,0.0],["2014-03-04",34.9069,34.9069,34.9069,34.9069,0.0],["2014-03-05",34.9069,34.9069,34.9069,34.9069,0.0],["2014-03-06",34.9069,34.9069,34.9069,34.9069,0.0],["2014-03-07",34.9069,34.9069,34.9069,34.9069,0.0],["2014-03-10",34.9069,34.9069,34.9069,34.9069,0.0],["2014-03-11",34.9069,34.9069,34.9069,34.9069,0.0],["2014-03-12",34.9069,34.9069,34.9069,34.9069,0.0],["2014-03-13",34.9069,34.9069,34.9069,34.9069,0.0],["2014-03-14",34.9069,34.9069,34.9069,34.9069,0.0],["2014-03-17",34.9069,34.9069,34.9069,34.9069,0.0],["2014-03-18",34.9069,34.9069,34.9069,34.9069,0.0],["2014-03-19",34.907,34.9391,34.907,34.9391,8000.0],["2014-03-20",35.1482,35.1482,35.1482,35.1482,0.0],["2014-03-21",35.1965,35.1965,35.1965,35.1965,0.0],["2014-03-24",35.1965,35.1965,35.1965,35.1965,0.0],["2014-03-25",35.3091,35.3734,35.3091,35.3734,0.0],["2014-03-26",35.3734,35.3734,35.3734,35.3734,0.0],["2014-03-27",35.0276,35.1482,35.0276,35.1482,4000.0],["2014-03-28",35.0035,35.0517,35.0035,35.0517,0.0],["2014-03-31",35.0517,35.0517,35.0517,35.0517,0.0],["2014-04-01",35.0517,35.0517,35.0517,35.0517,0.0],["2014-04-02",35.3895,35.3895,35.3895,35.3895,0.0],["2014-04-03",35.3895,35.3895,35.3895,35.3895,0.0],["2014-04-04",35.3895,35.3895,35.3895,35.3895,0.0],["2014-04-07",35.3895,35.3895,35.3895,35.3895,0.0],["2014-04-08",35.3895,35.3895,35.3895,35.3895,0.0],["2014-04-09",35.3895,35.3895,35.3895,35.3895,0.0],["2014-04-10",35.3895,35.3895,35.3895,35.3895,0.0],["2014-04-11",35.3895,35.3895,35.3895,35.3895,0.0],["2014-04-14",35.0678,35.1,35.0678,35.1,4000.0],["2014-04-15",35.1,35.138,35.0839,35.138,4000.0],["2014-04-16",35.138,35.138,35.138,35.138,0.0],["2014-04-17",35.138,35.138,35.138,35.138,0.0],["2014-04-21",35.138,35.138,35.138,35.138,0.0],["2014-04-22",35.138,35.138,35.138,35.138,0.0],["2014-04-23",35.0839,35.0839,35.0839,35.0839,0.0],["2014-04-24",35.0839,35.0839,35.0839,35.0839,0.0],["2014-04-25",35.1322,35.1482,35.0839,35.1322,4000.0],["2014-04-28",35.1322,35.1322,35.1322,35.1322,0.0],["2014-04-29",35.0839,35.1341,35.0839,35.1161,4000.0],["2014-04-30",35.1161,35.1161,35.1161,35.1161,0.0],["2014-05-01",35.1161,35.3895,35.1161,35.3895,4000.0],["2014-05-02",35.3895,35.3895,35.0839,35.3895,4000.0],["2014-05-05",35.3895,35.3895,35.3895,35.3895,0.0],["2014-05-06",35.3895,35.3895,35.3895,35.3895,0.0],["2014-05-07",35.3895,35.3895,35.3895,35.3895,0.0],["2014-05-08",35.3895,35.3895,35.3895,35.3895,0.0],["2014-05-09",35.3895,35.3895,35.3895,35.3895,0.0],["2014-05-12",35.3895,35.3895,35.3895,35.3895,0.0],["2014-05-13",35.3895,35.3895,35.3895,35.3895,0.0],["2014-05-14",35.6815,35.6815,35.6815,35.6815,0.0],["2014-05-15",35.6815,35.6815,35.6815,35.6815,0.0],["2014-05-16",35.6815,35.6815,35.6815,35.6815,0.0],["2014-05-19",35.6815,35.6815,35.6815,35.6815,0.0],["2014-05-20",35.6004,35.6004,35.6004,35.6004,0.0],["2014-05-21",35.6004,35.6004,35.4382,35.4382,0.0],["2014-05-22",35.4382,35.6004,35.4382,35.6004,0.0],["2014-05-23",35.6004,35.6004,35.5193,35.5193,0.0],["2014-05-27",35.6004,35.6004,35.6004,35.6004,0.0],["2014-05-28",35.5193,35.5193,35.5193,35.5193,0.0],["2014-05-29",35.6004,35.6004,35.6004,35.6004,0.0],["2014-05-30",35.6004,35.6004,35.6004,35.6004,0.0],["2014-06-02",35.6004,35.6004,35.6004,35.6004,0.0],["2014-06-03",35.6004,35.6004,35.6004,35.6004,0.0],["2014-06-04",35.5193,35.5193,35.5193,35.5193,0.0],["2014-06-05",35.5193,35.5193,35.5193,35.5193,0.0],["2014-06-06",35.3895,35.4382,35.3895,35.4382,0.0],["2014-06-09",35.4382,35.5193,35.3571,35.4382,4000.0],["2014-06-10",35.4382,35.5193,35.4382,35.5193,0.0],["2014-06-11",35.5193,35.5193,35.5193,35.5193,0.0],["2014-06-12",35.5193,35.5193,35.5193,35.5193,0.0],["2014-06-13",35.5193,35.5193,35.5193,35.5193,0.0],["2014-06-16",35.4382,35.5193,35.4382,35.5193,0.0],["2014-06-17",35.5193,35.5193,35.5193,35.5193,0.0],["2014-06-18",35.4382,35.4382,35.4382,35.4382,0.0],["2014-06-19",35.5191,35.5679,35.5191,35.5679,0.0],["2014-06-20",35.4382,35.4382,35.4382,35.4382,0.0],["2014-06-23",35.4382,35.4382,35.4382,35.4382,0.0],["2014-06-24",35.4382,35.4382,35.4382,35.4382,0.0],["2014-06-25",35.4544,35.5031,35.4544,35.5031,4000.0],["2014-06-26",35.5031,35.5031,35.5031,35.5031,0.0],["2014-06-27",35.4544,35.5031,35.4544,35.5031,0.0],["2014-06-30",35.5031,35.5031,35.5031,35.5031,0.0],["2014-07-01",35.6044,35.6815,35.4544,35.6815,0.0],["2014-07-02",35.6815,35.6815,35.6815,35.6815,0.0],["2014-07-03",35.6815,35.6815,35.6815,35.6815,0.0],["2014-07-07",35.6815,35.6815,35.6815,35.6815,0.0],["2014-07-08",35.4544,35.4544,35.4382,35.4382,0.0],["2014-07-09",35.4382,35.4382,35.4382,35.4382,0.0],["2014-07-10",35.4382,35.4382,35.4382,35.4382,0.0],["2014-07-11",35.4544,35.5031,35.4544,35.5031,0.0],["2014-07-14",35.5031,35.5031,35.5031,35.5031,0.0],["2014-07-15",35.5031,35.5031,35.5031,35.5031,0.0],["2014-07-16",35.5031,35.5031,35.5031,35.5031,0.0],["2014-07-17",35.5031,35.5031,35.5031,35.5031,0.0],["2014-07-18",35.6004,35.6004,35.6004,35.6004,0.0],["2014-07-21",35.6004,35.6004,35.3571,35.3571,0.0],["2014-07-22",35.3571,35.4058,35.3571,35.4058,0.0],["2014-07-23",35.3571,35.3571,35.3409,35.3409,0.0],["2014-07-24",35.3409,35.3409,35.3409,35.3409,0.0],["2014-07-25",35.3409,35.3409,35.3409,35.3409,0.0],["2014-07-28",35.3409,35.3409,35.3409,35.3409,0.0],["2014-07-29",35.6815,35.6855,35.6815,35.6855,0.0],["2014-07-30",35.8437,35.8437,35.2111,35.2111,0.0],["2014-07-31",35.2111,35.2111,35.2111,35.2111,0.0],["2014-08-01",35.2111,35.2111,35.2111,35.2111,0.0],["2014-08-04",35.2111,35.2111,35.2111,35.2111,0.0],["2014-08-05",35.2111,35.2111,35.2111,35.2111,0.0],["2014-08-06",35.6652,35.6652,35.276,35.276,0.0],["2014-08-07",35.276,35.276,35.276,35.276,0.0],["2014-08-08",35.2768,35.3255,35.2768,35.3255,0.0],["2014-08-11",35.3255,35.3255,35.3255,35.3255,0.0],["2014-08-12",35.2111,35.2111,35.0327,35.0327,0.0],["2014-08-13",35.3436,35.3436,35.3436,35.3436,0.0],["2014-08-14",35.1964,35.1964,35.1964,35.1964,0.0],["2014-08-15",35.3436,35.3436,35.3436,35.3436,0.0],["2014-08-18",35.3436,35.3436,35.3436,35.3436,0.0],["2014-08-19",35.3436,35.3436,35.3436,35.3436,0.0],["2014-08-20",35.3436,35.3436,35.3436,35.3436,0.0],["2014-08-21",35.3436,35.3436,35.3436,35.3436,0.0],["2014-08-22",35.3436,35.3436,35.3436,35.3436,0.0],["2014-08-25",35.0164,35.0164,35.0164,35.0164,0.0],["2014-08-26",35.0164,35.0164,35.0164,35.0164,0.0],["2014-08-27",35.0164,35.0164,35.0164,35.0164,0.0],["2014-08-28",35.0164,35.0164,35.0164,35.0164,0.0],["2014-08-29",35.0164,35.0164,35.0164,35.0164,0.0],["2014-09-02",35.4091,35.4254,35.4091,35.4254,0.0],["2014-09-03",35.4254,35.4254,35.4254,35.4254,0.0],["2014-09-04",35.18,35.18,35.0327,35.0327,0.0],["2014-09-05",35.0327,35.0327,35.0327,35.0327,0.0],["2014-09-08",35.0327,35.0327,35.0327,35.0327,0.0],["2014-09-09",35.4254,35.4254,35.4254,35.4254,0.0],["2014-09-10",35.2618,35.2618,35.2618,35.2618,0.0],["2014-09-11",35.0327,35.0327,35.0327,35.0327,0.0],["2014-09-12",35.0491,35.0491,35.0491,35.0491,0.0],["2014-09-15",35.0491,35.0491,35.0491,35.0491,0.0],["2014-09-16",35.0491,35.0491,35.0491,35.0491,0.0],["2014-09-17",35.0327,35.0327,35.0327,35.0327,0.0],["2014-09-18",35.0327,35.0327,35.0327,35.0327,0.0],["2014-09-19",35.18,35.18,35.18,35.18,0.0],["2014-09-22",35.18,35.18,35.18,35.18,0.0],["2014-09-23",35.0327,35.0327,35.0164,35.0164,0.0],["2014-09-24",35.0164,35.0164,35.0164,35.0164,0.0],["2014-09-25",35.0164,35.0164,35.0164,35.0164,4000.0],["2014-09-26",35.0164,35.0164,35.0164,35.0164,0.0],["2014-09-29",35.4254,35.9981,35.4254,35.9981,0.0],["2014-09-30",35.9981,35.9981,35.9981,35.9981,0.0],["2014-10-01",35.9981,35.9981,35.9981,35.9981,0.0],["2014-10-02",35.9981,35.9981,35.9981,35.9981,4000.0],["2014-10-03",35.9981,35.9981,35.9981,35.9981,0.0],["2014-10-06",35.9981,35.9981,35.9981,35.9981,0.0],["2014-10-07",35.9981,35.9981,35.9981,35.9981,0.0],["2014-10-08",35.9981,35.9981,35.9981,35.9981,0.0],["2014-10-09",35.9981,35.9981,35.9981,35.9981,0.0],["2014-10-10",35.8345,35.9981,35.8345,35.9981,0.0],["2014-10-13",36.2436,36.2436,36.2436,36.2436,0.0],["2014-10-14",36.2436,36.2436,36.2436,36.2436,0.0],["2014-10-15",35.0164,35.0164,35.0164,35.0164,0.0],["2014-10-16",35.0164,35.0164,34.9345,35.0164,0.0],["2014-10-17",35.0164,35.0164,35.0164,35.0164,0.0],["2014-10-20",34.7709,35.0,34.4764,35.0,0.0],["2014-10-21",35.0,35.0,35.0,35.0,0.0],["2014-10-22",34.3946,35.0164,34.3618,35.0164,0.0],["2014-10-23",34.3618,34.3618,33.5437,33.7073,0.0],["2014-10-24",33.7073,33.7073,33.7073,33.7073,0.0],["2014-10-27",33.7073,33.7073,33.7073,33.7073,0.0],["2014-10-28",33.7073,33.7073,33.3801,33.3801,0.0],["2014-10-29",33.2165,33.2165,32.971,32.971,0.0],["2014-10-30",33.0528,34.3619,33.0528,34.3619,0.0],["2014-10-31",33.0692,33.0692,33.0692,33.0692,0.0],["2014-11-03",33.0692,33.0692,33.0692,33.0692,0.0],["2014-11-04",34.8527,35.0982,33.871,35.0982,0.0],["2014-11-05",33.0692,33.0692,33.0692,33.0692,0.0],["2014-11-06",33.0692,33.0692,33.0692,33.0692,0.0],["2014-11-07",34.1164,34.1164,33.0692,33.0692,0.0],["2014-11-10",33.1019,33.1019,33.1019,33.1019,0.0],["2014-11-11",33.1019,33.1019,33.1019,33.1019,0.0],["2014-11-12",33.4324,33.4324,33.4324,33.4324,0.0],["2014-11-13",33.5481,33.5481,33.5481,33.5481,0.0],["2014-11-14",33.5481,33.8786,33.5481,33.8786,4000.0],["2014-11-17",33.5646,33.5646,33.5646,33.5646,0.0],["2014-11-18",33.9613,33.9613,33.4655,33.4655,0.0],["2014-11-19",33.4655,33.4655,33.4655,33.4655,0.0],["2014-11-20",33.4655,33.4655,33.4655,33.4655,0.0],["2014-11-21",33.4655,33.4655,33.4655,33.4655,0.0],["2014-11-24",33.4655,33.4655,33.3002,33.3002,0.0],["2014-11-25",33.3019,33.3019,33.3019,33.3019,0.0],["2014-11-26",33.3019,33.3019,33.3019,33.3019,0.0],["2014-11-28",33.8786,33.8786,33.8786,33.8786,0.0],["2014-12-01",33.3002,33.3002,33.3002,33.3002,4000.0],["2014-12-02",33.2961,33.2961,33.1019,33.2176,4000.0],["2014-12-03",33.0854,33.3829,33.0523,33.3829,4000.0],["2014-12-04",33.3829,33.3829,33.0523,33.0523,4000.0],["2014-12-05",33.3829,33.3829,32.8044,33.0523,4000.0],["2014-12-08",33.0523,33.0523,32.8045,32.8045,4000.0],["2014-12-09",33.0523,33.0523,33.0523,33.0523,4000.0],["2014-12-10",33.0523,33.0523,32.8871,32.8871,4000.0],["2014-12-11",32.8871,32.8871,32.5565,32.5565,4000.0],["2014-12-12",32.6392,33.0523,32.6392,32.7218,4000.0],["2014-12-15",32.5565,32.5565,32.5565,32.5565,4000.0],["2014-12-16",32.7218,32.7218,32.7218,32.7218,4000.0],["2014-12-17",32.4739,33.0523,32.4739,33.0523,4000.0],["2014-12-18",32.5565,32.5565,32.5565,32.5565,4000.0],["2014-12-19",32.4739,32.7879,32.4739,32.7879,4000.0],["2014-12-22",32.5565,32.5565,32.5565,32.5565,4000.0],["2014-12-23",32.5565,32.5565,32.5565,32.5565,4000.0],["2014-12-24",32.5565,32.5565,32.5565,32.5565,0.0],["2014-12-26",32.7218,32.7218,32.7218,32.7218,4000.0],["2014-12-29",32.6392,32.8044,32.6392,32.6392,4000.0],["2014-12-30",32.6557,32.6557,32.6557,32.6557,4000.0],["2014-12-31",33.0523,33.0523,33.0523,33.0523,0.0],["2015-01-02",33.0523,33.0523,33.0523,33.0523,4000.0],["2015-01-05",32.6889,32.6889,32.6889,32.6889,4000.0],["2015-01-06",33.0523,33.0523,33.0523,33.0523,4000.0],["2015-01-07",32.6891,32.6891,32.6891,32.6891,4000.0],["2015-01-08",32.6891,32.6891,32.6891,32.6891,0.0],["2015-01-09",32.8045,32.8045,32.8045,32.8045,4000.0],["2015-01-12",32.8045,32.8045,32.8045,32.8045,0.0],["2015-01-13",32.854,32.854,32.6891,32.6891,4000.0],["2015-01-14",32.6889,32.7235,32.6889,32.7218,4000.0],["2015-01-15",32.7218,32.7218,32.7218,32.7218,4000.0],["2015-01-16",32.7218,32.7218,32.4739,32.6392,4000.0],["2015-01-20",32.6392,32.6392,32.6392,32.6392,0.0],["2015-01-21",32.5565,32.5565,32.5565,32.5565,4000.0],["2015-01-22",32.5565,32.5565,32.5565,32.5565,4000.0],["2015-01-23",32.4739,32.4739,32.4739,32.4739,4000.0],["2015-01-26",32.4739,32.4739,32.4739,32.4739,0.0],["2015-01-27",32.4739,32.4739,32.4739,32.4739,0.0],["2015-01-28",32.4739,32.4739,32.4739,32.4739,0.0],["2015-01-29",32.8705,32.8705,32.8705,32.8705,4000.0],["2015-01-30",32.8705,32.8705,32.8705,32.8705,0.0],["2015-02-02",32.8871,32.8871,32.8871,32.8871,4000.0],["2015-02-03",32.4739,32.4739,32.4739,32.4739,4000.0],["2015-02-04",32.4739,32.4739,32.4739,32.4739,0.0],["2015-02-05",32.8871,32.8871,32.8871,32.8871,4000.0],["2015-02-06",32.8871,32.8871,32.8871,32.8871,0.0],["2015-02-09",32.8871,32.8871,32.8871,32.8871,4000.0],["2015-02-10",32.5565,33.0523,32.5565,33.0523,4000.0],["2015-02-11",33.3357,33.3357,33.3357,33.3357,0.0],["2015-02-12",33.3357,33.3357,33.3357,33.3357,0.0],["2015-02-13",33.3357,33.3357,33.3357,33.3357,0.0],["2015-02-17",33.3357,33.3357,33.3357,33.3357,0.0],["2015-02-18",33.0023,33.0023,33.0023,33.0023,4000.0],["2015-02-19",33.019,33.019,32.6856,32.6856,4000.0],["2015-02-20",32.8357,32.8357,32.8357,32.8357,4000.0],["2015-02-23",32.8357,32.8357,32.8357,32.8357,4000.0],["2015-02-24",32.8357,32.8357,32.8357,32.8357,4000.0],["2015-02-25",32.8357,32.8357,32.8357,32.8357,0.0],["2015-02-26",32.8357,32.8357,32.8357,32.8357,0.0],["2015-02-27",33.0857,33.3357,33.0857,33.3357,4000.0],["2015-03-02",33.3357,33.3357,33.3357,33.3357,4000.0],["2015-03-03",33.3357,33.3357,33.3357,33.3357,4000.0],["2015-03-04",33.3357,33.3357,33.3357,33.3357,0.0],["2015-03-05",33.3357,33.3357,33.3357,33.3357,0.0],["2015-03-06",33.3357,33.3357,33.3357,33.3357,0.0],["2015-03-09",33.419,33.419,33.419,33.419,4000.0],["2015-03-10",33.419,33.419,33.419,33.419,0.0],["2015-03-11",33.419,33.419,33.419,33.419,0.0],["2015-03-12",33.669,33.669,33.469,33.4699,4000.0],["2015-03-13",33.4699,33.4699,33.4699,33.4699,0.0],["2015-03-16",33.4699,33.4699,33.4699,33.4699,0.0],["2015-03-17",33.4699,33.4699,33.4699,33.4699,0.0],["2015-03-18",33.4699,33.4699,33.4699,33.4699,0.0],["2015-03-19",33.4699,33.4699,33.4699,33.4699,0.0],["2015-03-20",33.4699,33.4699,33.4699,33.4699,0.0],["2015-03-23",33.4207,33.5857,33.4207,33.5857,4000.0],["2015-03-24",33.419,33.5857,33.419,33.5857,4000.0],["2015-03-25",33.5857,33.5857,33.5857,33.5857,4000.0],["2015-03-26",33.5857,33.5857,33.5857,33.5857,0.0],["2015-03-27",33.5857,33.5857,33.5857,33.5857,0.0],["2015-03-30",33.5857,33.5857,33.5857,33.5857,0.0],["2015-03-31",33.5024,33.5024,33.419,33.419,4000.0],["2015-04-01",33.419,33.419,33.419,33.419,0.0],["2015-04-02",33.419,33.419,33.419,33.419,0.0],["2015-04-06",33.5857,33.5857,33.5857,33.5857,4000.0],["2015-04-07",33.5024,33.519,33.419,33.519,4000.0],["2015-04-08",33.419,33.419,33.419,33.419,4000.0],["2015-04-09",33.419,33.419,33.419,33.419,0.0],["2015-04-10",33.419,33.419,33.419,33.419,0.0],["2015-04-13",33.419,33.419,33.419,33.419,0.0],["2015-04-14",33.419,33.419,33.419,33.419,0.0],["2015-04-15",33.419,33.419,33.419,33.419,0.0],["2015-04-16",33.5024,33.5024,33.5024,33.5024,0.0],["2015-04-17",36.2526,36.2526,36.2526,36.2526,0.0],["2015-04-20",35.0025,35.0025,35.0025,35.0025,0.0],["2015-04-21",34.9691,34.9691,34.9691,34.9691,0.0],["2015-04-22",34.9691,34.9691,34.9691,34.9691,0.0],["2015-04-23",34.9691,34.9691,34.9691,34.9691,0.0],["2015-04-24",35.8359,37.0191,35.8359,37.0191,4000.0],["2015-04-27",37.0191,37.0191,37.0191,37.0191,0.0],["2015-04-28",37.0191,37.0191,37.0191,37.0191,0.0],["2015-04-29",37.0191,37.0191,37.0191,37.0191,0.0],["2015-04-30",35.0192,35.0192,35.0192,35.0192,4000.0],["2015-05-01",37.0026,39.8361,35.9192,35.9192,4000.0],["2015-05-04",35.9192,35.9192,35.9192,35.9192,0.0],["2015-05-05",35.9192,35.9192,35.9192,35.9192,0.0],["2015-05-06",35.9192,35.9192,35.9192,35.9192,0.0],["2015-05-07",36.0025,36.0025,36.0025,36.0025,4000.0],["2015-05-08",36.0025,36.0025,36.0025,36.0025,0.0],["2015-05-11",36.0025,36.0025,36.0025,36.0025,0.0],["2015-05-12",35.8359,36.6693,35.8359,36.6693,4000.0],["2015-05-13",36.9717,36.9717,36.9717,36.9717,0.0],["2015-05-14",36.9717,36.9717,36.9717,36.9717,0.0],["2015-05-15",36.9717,36.9717,36.9717,36.9717,0.0],["2015-05-18",36.9717,36.9717,36.9717,36.9717,0.0],["2015-05-19",36.9717,36.9717,36.9717,36.9717,0.0],["2015-05-20",36.1315,36.1315,35.1232,35.1232,4000.0],["2015-05-21",35.1232,35.1232,35.1232,35.1232,0.0],["2015-05-22",35.1232,35.1232,35.1232,35.1232,0.0],["2015-05-26",35.1232,35.1232,35.1232,35.1232,0.0],["2015-05-27",35.1232,35.1232,35.1232,35.1232,0.0],["2015-05-28",36.9718,36.9886,36.9714,36.9886,4000.0],["2015-05-29",36.9886,36.9886,36.9886,36.9886,0.0],["2015-06-01",36.9886,36.9886,36.9886,36.9886,0.0],["2015-06-02",36.9886,36.9886,36.9886,36.9886,0.0],["2015-06-03",36.9886,36.9886,36.9886,36.9886,0.0],["2015-06-04",36.9886,36.9886,36.9886,36.9886,0.0],["2015-06-05",36.9886,37.3919,36.9886,37.3919,4000.0],["2015-06-08",37.3919,37.3919,37.3919,37.3919,0.0],["2015-06-09",37.3919,37.3919,37.3919,37.3919,0.0],["2015-06-10",37.3919,37.3919,37.3919,37.3919,0.0],["2015-06-11",37.3919,37.3919,37.3919,37.3919,0.0],["2015-06-12",36.1315,37.3919,35.2912,36.1315,4000.0],["2015-06-15",35.2912,35.2912,35.2912,35.2912,4000.0],["2015-06-16",35.2912,35.2912,35.2912,35.2912,4000.0],["2015-06-17",36.1315,36.1315,36.1315,36.1315,4000.0],["2015-06-18",36.1315,36.1315,36.1315,36.1315,0.0],["2015-06-19",37.3919,37.3919,36.5516,36.5516,4000.0],["2015-06-22",36.5516,36.9718,36.5516,36.5516,4000.0],["2015-06-23",36.8877,37.1398,36.5516,37.1398,4000.0],["2015-06-24",36.9717,36.9717,36.9717,36.9717,4000.0],["2015-06-25",36.9717,36.9717,36.9717,36.9717,4000.0],["2015-06-26",36.5516,36.5516,36.5516,36.5516,4000.0],["2015-06-29",36.5516,36.5516,36.5516,36.5516,4000.0],["2015-06-30",36.9717,36.9717,36.9717,36.9717,4000.0],["2015-07-01",36.5533,36.5533,36.5533,36.5533,4000.0],["2015-07-02",36.5533,36.5533,36.5533,36.5533,0.0],["2015-07-06",36.5533,36.5533,36.5533,36.5533,0.0],["2015-07-07",36.5533,36.5533,36.5533,36.5533,0.0],["2015-07-08",36.9717,36.9717,36.9717,36.9717,4000.0],["2015-07-09",36.9717,36.9717,36.9717,36.9717,0.0],["2015-07-10",36.9717,36.9717,36.9717,36.9717,0.0],["2015-07-13",36.9717,36.9717,36.9717,36.9717,4000.0],["2015-07-14",36.9717,36.9717,36.9717,36.9717,4000.0],["2015-07-15",36.9718,36.9718,36.8037,36.8037,4000.0],["2015-07-16",36.8037,36.8037,36.8037,36.8037,0.0],["2015-07-17",36.8037,36.8037,36.8037,36.8037,0.0],["2015-07-20",36.8037,36.8037,36.8037,36.8037,0.0],["2015-07-21",36.8037,36.8037,36.8037,36.8037,0.0],["2015-07-22",36.8037,36.8037,36.8037,36.8037,0.0],["2015-07-23",36.8037,36.8037,36.8037,36.8037,0.0],["2015-07-24",36.8037,36.8037,36.8037,36.8037,0.0],["2015-07-27",36.8037,36.8037,36.8037,36.8037,0.0],["2015-07-28",37.3079,37.3919,37.3079,37.3079,4000.0],["2015-07-29",37.1734,37.1734,37.1734,37.1734,4000.0],["2015-07-30",37.1566,37.1566,37.1566,37.1566,4000.0],["2015-07-31",37.1398,37.1398,37.1398,37.1398,4000.0],["2015-08-03",37.1398,37.14,37.1398,37.14,4000.0],["2015-08-04",37.14,37.14,37.14,37.14,0.0],["2015-08-05",37.14,37.14,37.14,37.14,0.0],["2015-08-06",37.1398,37.1398,37.1398,37.1398,4000.0],["2015-08-07",37.1398,37.1398,35.0055,36.9717,4000.0],["2015-08-10",36.9717,36.9717,36.9717,36.9717,0.0],["2015-08-11",36.9717,36.9717,36.9717,36.9717,4000.0],["2015-08-12",37.2938,37.2938,37.2938,37.2938,0.0],["2015-08-13",37.2938,37.2938,37.2938,37.2938,0.0],["2015-08-14",37.2938,37.2938,37.2938,37.2938,0.0],["2015-08-17",37.2938,37.2938,37.2938,37.2938,0.0],["2015-08-18",37.3447,37.3447,37.3447,37.3447,4000.0],["2015-08-19",37.3447,37.3447,37.3447,37.3447,0.0],["2015-08-20",37.3447,37.3447,37.3447,37.3447,4000.0],["2015-08-21",37.3447,37.3447,37.3447,37.3447,0.0],["2015-08-24",37.2938,37.2938,36.1974,36.1974,4000.0],["2015-08-25",37.2938,37.2938,37.2938,37.2938,4000.0],["2015-08-26",37.2938,37.2938,37.2938,37.2938,0.0],["2015-08-27",37.6668,37.6668,37.6668,37.6668,4000.0],["2015-08-28",37.6668,37.6668,37.6668,37.6668,0.0],["2015-08-31",37.6668,37.6668,37.6668,37.6668,0.0],["2015-09-01",37.6668,37.6668,37.6668,37.6668,0.0],["2015-09-02",37.6668,37.6668,37.6668,37.6668,0.0],["2015-09-03",37.6668,37.6668,37.6668,37.6668,0.0],["2015-09-04",37.6668,37.6668,37.6668,37.6668,0.0],["2015-09-08",37.2938,37.2938,37.2938,37.2938,4000.0],["2015-09-09",37.2938,37.2938,37.2938,37.2938,0.0],["2015-09-10",37.2938,37.2938,37.2938,37.2938,0.0],["2015-09-11",37.2938,37.2938,37.2938,37.2938,0.0],["2015-09-14",34.7511,34.7511,33.9882,33.9882,4000.0],["2015-09-15",37.2938,37.8871,33.9035,37.8024,40000.0],["2015-09-16",37.8024,37.8024,37.8024,37.8024,0.0],["2015-09-17",37.8024,37.8024,37.8024,37.8024,0.0],["2015-09-18",37.8024,37.8024,37.8024,37.8024,0.0],["2015-09-21",35.5987,35.5987,35.5987,35.5987,4000.0],["2015-09-22",36.87,37.8024,36.87,37.7176,28000.0],["2015-09-23",37.8024,37.8024,37.2938,37.4633,12000.0],["2015-09-24",37.4633,37.4633,37.4633,37.4633,0.0],["2015-09-25",37.4633,37.4633,37.4633,37.4633,0.0],["2015-09-28",37.4633,37.4633,37.4633,37.4633,0.0],["2015-09-29",37.1243,37.1243,37.1243,37.1243,4000.0],["2015-09-30",35.7682,37.1243,35.7682,37.1243,4000.0],["2015-10-01",37.1243,37.1243,37.1243,37.1243,0.0],["2015-10-02",37.1243,37.1243,37.1243,37.1243,0.0],["2015-10-05",37.1243,37.1243,37.1243,37.1243,0.0],["2015-10-06",35.7682,35.8529,35.7682,35.8529,4000.0],["2015-10-07",35.8529,35.8529,35.8529,35.8529,0.0],["2015-10-08",35.8529,35.8529,35.8529,35.8529,0.0],["2015-10-09",35.8529,35.8529,35.8529,35.8529,4000.0],["2015-10-12",36.8531,37.1243,36.8531,37.1243,4000.0],["2015-10-13",37.1243,37.1243,37.1243,37.1243,0.0],["2015-10-14",37.1243,37.1243,37.1243,37.1243,0.0],["2015-10-15",37.1243,37.1243,37.1243,37.1243,0.0],["2015-10-16",35.8529,35.8529,35.8529,35.8529,4000.0],["2015-10-19",35.8529,35.8529,35.8529,35.8529,0.0],["2015-10-20",35.8529,35.8529,35.8529,35.8529,0.0],["2015-10-21",35.7004,35.7004,35.6834,35.6834,4000.0],["2015-10-22",35.6834,35.6834,35.6834,35.6834,0.0],["2015-10-23",35.6834,35.6834,35.6834,35.6834,0.0],["2015-10-26",35.7851,36.0225,35.7851,35.7851,4000.0],["2015-10-27",35.7851,35.7851,35.7851,35.7851,0.0],["2015-10-28",35.7851,35.7851,35.7851,35.7851,0.0],["2015-10-29",35.7851,35.7851,35.7851,35.7851,0.0],["2015-10-30",35.7851,35.7851,35.7851,35.7851,0.0],["2015-11-02",35.7851,35.7851,35.7851,35.7851,0.0],["2015-11-03",35.7851,35.7851,35.7851,35.7851,0.0],["2015-11-04",36.4463,36.4463,36.4463,36.4463,4000.0],["2015-11-05",36.4463,36.4463,36.4463,36.4463,0.0],["2015-11-06",36.4463,36.4463,36.4463,36.4463,0.0],["2015-11-09",36.4463,36.4463,36.4463,36.4463,0.0],["2015-11-10",36.7885,36.7885,36.7885,36.7885,0.0],["2015-11-11",36.4462,36.4462,36.1211,36.1211,4000.0],["2015-11-12",36.1211,36.1211,36.1211,36.1211,0.0],["2015-11-13",36.1211,36.1211,36.1211,36.1211,0.0],["2015-11-16",36.1211,36.1211,36.1211,36.1211,0.0],["2015-11-17",37.0451,37.0451,37.0451,37.0451,4000.0],["2015-11-18",37.0451,37.0451,37.0451,37.0451,0.0],["2015-11-19",37.0451,37.0451,37.0451,37.0451,0.0],["2015-11-20",36.7885,36.7885,36.7885,36.7885,4000.0],["2015-11-23",36.7885,36.7885,36.7885,36.7885,4000.0],["2015-11-24",36.7885,36.7885,36.7885,36.7885,0.0],["2015-11-25",36.7885,36.7885,36.7885,36.7885,0.0],["2015-11-27",36.7885,36.7885,36.7885,36.7885,0.0],["2015-11-30",36.1211,36.1211,35.5052,35.5052,4000.0],["2015-12-01",35.5052,35.5052,35.5052,35.5052,0.0],["2015-12-02",35.5052,35.5052,35.5052,35.5052,0.0],["2015-12-03",35.4196,35.4196,35.0774,35.0774,4000.0],["2015-12-04",35.0774,35.0774,35.0774,35.0774,0.0],["2015-12-07",35.0774,35.0774,35.0774,35.0774,0.0],["2015-12-08",35.5052,35.5052,35.5052,35.5052,4000.0],["2015-12-09",35.5052,35.5052,35.5052,35.5052,0.0],["2015-12-10",35.5052,35.5052,35.5052,35.5052,0.0],["2015-12-11",35.0774,35.0774,34.8207,34.8207,4000.0],["2015-12-14",34.8207,34.8207,34.8207,34.8207,0.0],["2015-12-15",34.8207,34.8207,34.8207,34.8207,0.0],["2015-12-16",34.8207,34.8207,34.8207,34.8207,0.0],["2015-12-17",34.8207,34.8207,34.8207,34.8207,0.0],["2015-12-18",34.8207,34.8207,34.8207,34.8207,0.0],["2015-12-21",34.8207,34.8207,34.8207,34.8207,0.0],["2015-12-22",34.8207,34.8207,34.8207,34.8207,0.0],["2015-12-23",34.8207,34.8207,34.8207,34.8207,0.0],["2015-12-24",34.8207,34.8207,34.8207,34.8207,0.0],["2015-12-28",34.8207,34.8207,34.8207,34.8207,0.0],["2015-12-29",34.8207,34.8207,34.8207,34.8207,0.0],["2015-12-30",34.8207,34.8207,34.8207,34.8207,0.0],["2015-12-31",34.8207,34.8207,34.8207,34.8207,0.0],["2016-01-04",34.8207,34.8207,34.8207,34.8207,0.0],["2016-01-05",34.8207,34.8207,34.8207,34.8207,0.0],["2016-01-06",34.7352,34.7352,34.2389,34.4272,4000.0],["2016-01-07",34.4272,34.4272,34.4272,34.4272,0.0],["2016-01-08",34.4272,34.4272,34.4272,34.4272,0.0],["2016-01-11",34.4272,34.4272,34.4272,34.4272,0.0],["2016-01-12",34.3245,34.3245,34.2218,34.2218,4000.0],["2016-01-13",34.2218,34.2218,34.2218,34.2218,0.0],["2016-01-14",34.2218,34.2218,34.2218,34.2218,0.0],["2016-01-15",34.2218,34.2218,34.2218,34.2218,4000.0],["2016-01-19",34.2133,34.2133,34.2133,34.2133,0.0],["2016-01-20",34.2133,34.2218,33.8796,33.8796,4000.0],["2016-01-21",34.2218,34.2218,34.2218,34.2218,4000.0],["2016-01-22",33.9652,33.9652,33.8796,33.8796,4000.0],["2016-01-25",33.8796,33.8796,33.8796,33.8796,0.0],["2016-01-26",33.8796,33.8796,33.8796,33.8796,0.0],["2016-01-27",34.0507,34.1021,34.0507,34.1021,4000.0],["2016-01-28",34.1021,34.1021,34.1021,34.1021,0.0],["2016-01-29",34.1021,34.1021,34.1021,34.1021,0.0],["2016-02-01",33.8796,33.8796,33.4518,33.4518,4000.0],["2016-02-02",33.7085,33.7085,33.7085,33.7085,4000.0],["2016-02-03",33.6229,33.6229,33.5374,33.5374,4000.0],["2016-02-04",33.4176,33.4176,33.4176,33.4176,4000.0],["2016-02-05",33.4176,33.4176,33.4176,33.4176,0.0],["2016-02-08",33.4176,33.4176,33.4176,33.4176,0.0],["2016-02-09",33.4176,33.4176,33.4176,33.4176,0.0],["2016-02-10",33.9652,33.9652,33.5374,33.5374,4000.0],["2016-02-11",33.7532,34.2712,33.5374,34.2712,4000.0],["2016-02-12",34.2712,34.2712,34.2712,34.2712,0.0],["2016-02-16",33.546,33.546,33.5374,33.546,4000.0],["2016-02-17",33.546,33.546,33.546,33.546,0.0],["2016-02-18",33.6841,34.0985,33.6841,34.0985,8000.0],["2016-02-19",34.0985,34.0985,34.0985,34.0985,0.0],["2016-02-22",34.0985,34.0985,34.0985,34.0985,0.0],["2016-02-23",34.0985,34.0985,34.0985,34.0985,0.0],["2016-02-24",34.0985,34.0985,34.0985,34.0985,0.0],["2016-02-25",34.0985,34.0985,34.0985,34.0985,0.0],["2016-02-26",34.0985,34.0985,34.0985,34.0985,0.0],["2016-02-29",34.0985,34.0985,34.0985,34.0985,0.0],["2016-03-01",34.0985,34.0985,34.0985,34.0985,4000.0],["2016-03-02",34.0985,34.0985,34.0985,34.0985,0.0],["2016-03-03",34.0985,34.0985,34.0985,34.0985,0.0],["2016-03-04",34.0985,34.0985,34.0985,34.0985,0.0],["2016-03-07",34.4438,34.4438,34.4438,34.4438,4000.0],["2016-03-08",34.4438,34.4438,34.4438,34.4438,0.0],["2016-03-09",34.4438,34.4438,34.4438,34.4438,4000.0],["2016-03-10",34.3575,34.3575,34.3575,34.3575,4000.0],["2016-03-11",34.1848,34.1848,33.6669,33.6669,4000.0],["2016-03-14",33.6669,33.6669,33.6669,33.6669,0.0],["2016-03-15",33.6669,33.6841,33.6669,33.6841,4000.0],["2016-03-16",33.6841,33.6841,32.9072,32.9072,4000.0],["2016-03-17",34.0985,34.5301,34.0985,34.5301,4000.0],["2016-03-18",33.8395,33.8395,33.8395,33.8395,4000.0],["2016-03-21",33.6669,33.6669,33.6669,33.6669,4000.0],["2016-03-22",33.6669,33.6669,33.6669,33.6669,0.0],["2016-03-23",33.6669,33.6669,33.6669,33.6669,0.0],["2016-03-24",33.6669,33.6669,33.6669,33.6669,0.0],["2016-03-28",33.6669,33.6669,33.6669,33.6669,0.0],["2016-03-29",33.6669,33.6669,33.6669,33.6669,0.0],["2016-03-30",33.6669,33.6669,33.6669,33.6669,4000.0],["2016-03-31",33.2353,33.6669,33.0626,33.6669,8000.0],["2016-04-01",33.6669,33.6669,33.6669,33.6669,0.0],["2016-04-04",33.6496,33.6669,33.6496,33.6669,0.0],["2016-04-05",33.6669,33.6669,33.6669,33.6669,0.0],["2016-04-06",33.6669,33.6669,33.6669,33.6669,0.0],["2016-04-07",33.6669,33.6669,33.6669,33.6669,0.0],["2016-04-08",33.6669,33.6669,33.6669,33.6669,0.0],["2016-04-11",33.6669,33.6669,33.6669,33.6669,0.0],["2016-04-12",33.2353,33.2353,33.2353,33.2353,4000.0],["2016-04-13",33.3388,33.3388,33.2351,33.3388,4000.0],["2016-04-14",33.5804,33.6323,33.5804,33.6323,4000.0],["2016-04-15",33.6323,33.6323,33.6323,33.6323,0.0],["2016-04-18",33.6324,33.6667,33.6324,33.6667,4000.0],["2016-04-19",33.6667,33.6667,33.6667,33.6667,0.0],["2016-04-20",33.3561,33.5806,33.2352,33.5806,4000.0],["2016-04-21",33.2353,33.2353,33.1662,33.1835,4000.0],["2016-04-22",33.2353,33.2353,33.1835,33.1835,4000.0],["2016-04-25",33.2353,33.2353,33.2353,33.2353,4000.0],["2016-04-26",33.2353,33.2353,33.2353,33.2353,0.0],["2016-04-27",33.2353,33.2353,33.2353,33.2353,4000.0],["2016-04-28",33.2353,33.2353,33.2353,33.2353,0.0],["2016-04-29",33.3216,33.3216,33.2353,33.2353,4000.0],["2016-05-02",33.2353,33.2353,33.2353,33.2353,4000.0],["2016-05-03",33.4941,33.8395,33.4941,33.8395,4000.0],["2016-05-04",33.8395,33.8395,33.8395,33.8395,0.0],["2016-05-05",33.8395,33.8395,33.8395,33.8395,0.0],["2016-05-06",33.8395,33.8395,33.8395,33.8395,0.0],["2016-05-09",33.2353,33.2353,33.2353,33.2353,4000.0],["2016-05-10",33.2353,33.2353,33.2353,33.2353,0.0],["2016-05-11",33.2353,33.2353,33.2353,33.2353,0.0],["2016-05-12",33.5402,33.5402,33.5402,33.5402,0.0],["2016-05-13",33.5402,33.5402,33.5402,33.5402,0.0],["2016-05-16",33.5402,33.9758,33.3137,33.7144,4000.0],["2016-05-17",33.7144,33.7144,33.7144,33.7144,0.0],["2016-05-18",33.7144,33.8886,33.7144,33.8886,4000.0],["2016-05-19",33.8886,33.8886,33.8886,33.8886,0.0],["2016-05-20",33.8886,33.8886,33.8886,33.8886,0.0],["2016-05-23",33.8886,33.8886,33.8886,33.8886,0.0],["2016-05-24",33.8886,33.8886,33.8886,33.8886,0.0],["2016-05-25",33.8886,33.8886,33.8886,33.8886,0.0],["2016-05-26",33.8886,33.8886,33.8886,33.8886,0.0],["2016-05-27",33.9582,33.9582,33.7144,33.7144,4000.0],["2016-05-31",33.7144,33.7144,33.7144,33.7144,0.0],["2016-06-01",33.7144,33.7144,33.7144,33.7144,0.0],["2016-06-02",33.9583,33.9583,33.8015,33.8015,4000.0],["2016-06-03",33.8015,33.8015,33.8015,33.8015,0.0],["2016-06-06",33.8015,33.8015,33.8015,33.8015,0.0],["2016-06-07",33.8015,33.8015,33.7492,33.7492,4000.0],["2016-06-08",33.7492,33.7492,33.7492,33.7492,0.0],["2016-06-09",33.7492,33.7492,33.7492,33.7492,0.0],["2016-06-10",33.7492,33.7492,33.7492,33.7492,0.0],["2016-06-13",33.7492,33.7492,33.7492,33.7492,0.0],["2016-06-14",33.7492,33.7492,33.7492,33.7492,0.0],["2016-06-15",33.7667,33.7667,33.7667,33.7667,4000.0],["2016-06-16",33.7841,33.7841,33.7144,33.7667,4000.0],["2016-06-17",33.5402,33.5402,33.5402,33.5402,4000.0],["2016-06-20",33.5402,33.5402,33.5402,33.5402,0.0],["2016-06-21",33.4531,33.4531,33.2788,33.2788,4000.0],["2016-06-22",33.2788,33.2788,33.2788,33.2788,0.0],["2016-06-23",33.2788,33.697,33.2788,33.697,4000.0],["2016-06-24",33.697,33.7144,33.697,33.7144,4000.0],["2016-06-27",33.6447,33.7144,33.6447,33.7144,4000.0],["2016-06-28",33.5402,33.5402,33.3834,33.3834,4000.0],["2016-06-29",33.3834,33.3834,33.3834,33.3834,0.0],["2016-06-30",33.3834,33.3834,33.3834,33.3834,0.0],["2016-07-01",33.453,33.453,33.453,33.453,4000.0],["2016-07-05",33.453,33.453,33.453,33.453,0.0],["2016-07-06",33.7144,33.7144,33.7144,33.7144,4000.0],["2016-07-07",33.7144,33.7144,33.7144,33.7144,0.0],["2016-07-08",33.7144,33.7144,33.7144,33.7144,0.0],["2016-07-11",33.7144,33.7144,33.7144,33.7144,0.0],["2016-07-12",33.453,33.6098,33.453,33.6098,4000.0],["2016-07-13",33.6098,33.6098,33.6098,33.6098,0.0],["2016-07-14",33.6098,33.6098,33.6098,33.6098,0.0],["2016-07-15",33.5924,33.6098,33.453,33.6098,4000.0],["2016-07-18",33.6273,33.6273,33.6098,33.6098,4000.0],["2016-07-19",33.6273,33.8015,33.6273,33.8015,4000.0],["2016-07-20",33.8015,33.8015,33.8015,33.8015,0.0],["2016-07-21",33.8015,33.8015,33.8015,33.8015,0.0],["2016-07-22",33.8015,33.8015,33.8015,33.8015,0.0],["2016-07-25",33.8015,33.8015,33.8015,33.8015,0.0],["2016-07-26",33.8015,33.8015,33.8015,33.8015,0.0],["2016-07-27",33.7841,33.8015,33.7841,33.8015,8000.0],["2016-07-28",33.5402,33.5402,33.5402,33.5402,4000.0],["2016-07-29",33.5402,33.5402,33.5402,33.5402,0.0],["2016-08-01",33.5402,33.5402,33.5402,33.5402,0.0],["2016-08-02",33.6099,33.6099,33.453,33.5402,4000.0],["2016-08-03",33.5402,33.5402,33.5402,33.5402,0.0],["2016-08-04",33.3835,33.3835,33.3659,33.3661,4000.0],["2016-08-05",33.453,33.5402,33.453,33.5402,4000.0],["2016-08-08",33.5402,33.5402,33.5402,33.5402,0.0],["2016-08-09",33.453,33.453,33.2962,33.453,8000.0],["2016-08-10",33.4182,33.6099,33.4182,33.5402,4000.0],["2016-08-11",33.8479,33.8479,33.8479,33.8479,0.0],["2016-08-12",33.6193,33.6193,33.5314,33.5314,4000.0],["2016-08-15",33.5314,33.5314,33.5314,33.5314,0.0],["2016-08-16",33.5314,33.5314,33.5314,33.5314,0.0],["2016-08-17",33.5841,33.76,33.549,33.76,4000.0],["2016-08-18",33.76,33.76,33.76,33.76,0.0],["2016-08-19",33.549,33.5841,33.2766,33.5841,4000.0],["2016-08-22",33.5841,33.7424,33.4085,33.7424,4000.0],["2016-08-23",33.7424,33.7424,33.7424,33.7424,0.0],["2016-08-24",33.4083,33.672,33.3204,33.672,4000.0],["2016-08-25",33.4962,33.672,33.4962,33.5138,4000.0],["2016-08-26",33.5841,33.6545,33.5138,33.5138,4000.0],["2016-08-29",33.5841,33.5841,33.5138,33.5138,4000.0],["2016-08-30",33.5138,33.5138,33.5138,33.5138,0.0],["2016-08-31",33.6544,33.6544,33.6544,33.6544,4000.0],["2016-09-01",33.5138,33.5138,33.5138,33.5138,4000.0],["2016-09-02",33.5138,33.5138,33.5138,33.5138,0.0],["2016-09-06",33.5138,33.5138,33.5138,33.5138,0.0],["2016-09-07",33.549,33.549,33.5138,33.5138,4000.0],["2016-09-08",33.5138,33.5138,33.5138,33.5138,0.0],["2016-09-09",33.5841,33.5841,33.5841,33.5841,4000.0],["2016-09-12",33.5841,33.5841,33.5841,33.5841,0.0],["2016-09-13",33.5841,33.5841,33.5841,33.5841,0.0],["2016-09-14",33.5841,33.5841,33.5841,33.5841,0.0],["2016-09-15",33.5841,33.5841,33.5841,33.5841,0.0],["2016-09-16",33.496,33.496,33.496,33.496,4000.0],["2016-09-19",33.3907,33.4083,33.338,33.4083,4000.0],["2016-09-20",33.338,33.4081,33.3204,33.4081,4000.0],["2016-09-21",33.338,33.338,33.2764,33.2764,4000.0],["2016-09-22",33.2676,33.2764,32.9863,33.1445,4000.0],["2016-09-23",33.3204,33.3204,33.3204,33.3204,4000.0],["2016-09-26",33.3204,33.3204,33.3204,33.3204,0.0],["2016-09-27",33.3204,33.4083,33.3204,33.3379,4000.0],["2016-09-28",33.338,33.4962,33.338,33.4962,4000.0],["2016-09-29",33.4962,33.4962,33.4962,33.4962,0.0],["2016-09-30",33.4434,33.9182,33.4434,33.9182,4000.0],["2016-10-03",33.5841,33.5841,33.5841,33.5841,4000.0],["2016-10-04",33.5841,33.918,33.5841,33.5841,4000.0],["2016-10-05",33.5841,33.76,33.5841,33.76,4000.0],["2016-10-06",33.76,33.76,33.76,33.76,0.0],["2016-10-07",33.6545,33.6545,33.5841,33.5841,4000.0],["2016-10-10",33.5841,33.5841,33.5841,33.5841,4000.0],["2016-10-11",33.5841,33.5841,33.5841,33.5841,4000.0],["2016-10-12",33.5841,33.5841,33.5841,33.5841,0.0],["2016-10-13",33.5841,33.5841,33.5841,33.5841,0.0],["2016-10-14",33.5841,33.5841,33.5841,33.5841,0.0],["2016-10-17",33.5841,33.5841,33.5841,33.5841,0.0],["2016-10-18",33.5841,33.5841,33.5841,33.5841,4000.0],["2016-10-19",33.5841,33.5841,33.5841,33.5841,4000.0],["2016-10-20",33.5841,33.5841,33.5841,33.5841,0.0],["2016-10-21",33.5841,33.5841,33.5841,33.5841,0.0],["2016-10-24",33.672,33.672,33.672,33.672,4000.0],["2016-10-25",33.672,33.672,33.672,33.672,0.0],["2016-10-26",33.672,33.672,33.672,33.672,0.0],["2016-10-27",33.672,33.672,33.672,33.672,0.0],["2016-10-28",33.672,33.672,33.672,33.672,0.0],["2016-10-31",33.672,33.6896,33.672,33.672,4000.0],["2016-11-01",33.672,33.672,33.672,33.672,0.0],["2016-11-02",33.8477,33.8477,33.8477,33.8477,4000.0],["2016-11-03",33.8477,33.8477,33.8477,33.8477,0.0],["2016-11-04",33.8479,33.8479,33.8479,33.8479,4000.0],["2016-11-07",33.8479,33.8479,33.8479,33.8479,0.0],["2016-11-08",33.8479,33.8479,33.8479,33.8479,0.0],["2016-11-09",33.8479,33.8479,33.8479,33.8479,4000.0],["2016-11-10",34.2302,34.2302,34.2302,34.2302,0.0],["2016-11-11",34.2284,34.2302,34.0346,34.2302,4000.0],["2016-11-14",34.2302,34.2302,34.2302,34.2302,0.0],["2016-11-15",34.1459,34.3011,34.1413,34.3011,4000.0],["2016-11-16",34.3013,34.3013,34.3013,34.3013,4000.0],["2016-11-17",34.3013,34.3013,34.3013,34.3013,0.0],["2016-11-18",34.3724,34.3724,34.3724,34.3724,4000.0],["2016-11-21",34.4969,34.7281,34.4969,34.6747,4000.0],["2016-11-22",34.7636,35.5638,34.7636,35.5638,4000.0],["2016-11-23",36.364,36.4529,35.5638,35.5638,4000.0],["2016-11-25",35.5638,35.5638,35.5638,35.5638,0.0],["2016-11-28",35.5638,35.5638,35.5638,35.5638,4000.0],["2016-11-29",35.5638,35.5638,35.5638,35.5638,0.0],["2016-11-30",35.5638,35.5638,35.5636,35.5638,4000.0],["2016-12-01",35.5638,35.5638,35.5638,35.5638,4000.0],["2016-12-02",35.5638,35.5638,35.5638,35.5638,4000.0],["2016-12-05",35.5638,35.5638,35.5638,35.5638,4000.0],["2016-12-06",35.5638,35.5638,35.5638,35.5638,0.0],["2016-12-07",35.5638,35.5638,35.5638,35.5638,0.0],["2016-12-08",35.5638,35.5638,35.5638,35.5638,0.0],["2016-12-09",35.5638,35.5638,35.5638,35.5638,0.0],["2016-12-12",35.5638,35.5638,35.5638,35.5638,4000.0],["2016-12-13",34.6747,36.4351,34.6747,35.1193,96000.0],["2016-12-14",35.5638,35.5638,35.5638,35.5638,0.0],["2016-12-15",35.5638,35.5638,35.5638,35.5638,0.0],["2016-12-16",35.5638,35.5638,35.5638,35.5638,0.0],["2016-12-19",35.5638,35.5638,35.5638,35.5638,0.0],["2016-12-20",35.4749,35.5638,35.4749,35.5638,4000.0],["2016-12-21",35.5638,35.7416,35.5638,35.7416,4000.0],["2016-12-22",35.7417,36.0084,35.7417,35.9195,4000.0],["2016-12-23",35.9195,35.9195,35.9195,35.9195,0.0],["2016-12-27",35.9195,35.9195,35.9195,35.9195,0.0],["2016-12-28",35.9195,35.9195,35.9195,35.9195,0.0],["2016-12-29",35.635,35.9195,35.635,35.9195,4000.0],["2016-12-30",35.635,35.7416,35.635,35.7416,4000.0],["2017-01-03",35.7416,35.7416,35.7416,35.7416,0.0],["2017-01-04",35.7416,35.7416,35.7416,35.7416,0.0],["2017-01-05",35.6705,35.6705,35.6705,35.6705,4000.0],["2017-01-06",35.6527,35.6705,35.6527,35.6705,4000.0],["2017-01-09",35.6883,35.6883,35.6883,35.6883,4000.0],["2017-01-10",35.8306,35.9195,35.8306,35.9195,4000.0],["2017-01-11",37.2531,37.4309,37.2531,37.4309,4000.0],["2017-01-12",37.342,37.342,37.1642,37.342,4000.0],["2017-01-13",37.342,37.6621,37.342,37.6621,8000.0],["2017-01-17",37.342,37.6621,37.2531,37.2531,4000.0],["2017-01-18",37.2531,37.2531,37.2531,37.2531,4000.0],["2017-01-19",37.2531,37.2531,37.2531,37.2531,4000.0],["2017-01-20",37.2531,37.342,37.2531,37.342,4000.0],["2017-01-23",37.342,37.342,37.342,37.342,4000.0],["2017-01-24",37.342,37.342,37.342,37.342,0.0],["2017-01-25",37.342,37.342,37.342,37.342,0.0],["2017-01-26",37.6621,37.6621,37.6621,37.6621,4000.0],["2017-01-27",37.6621,37.6621,37.6621,37.6621,0.0],["2017-01-30",37.6621,37.6621,37.6621,37.6621,0.0],["2017-01-31",37.6621,37.6621,37.6621,37.6621,0.0],["2017-02-01",37.6621,37.6621,37.6621,37.6621,0.0],["2017-02-02",37.6087,37.7866,37.6087,37.7866,4000.0],["2017-02-03",37.7866,37.7866,37.7866,37.7866,0.0],["2017-02-06",37.342,37.342,37.342,37.342,4000.0],["2017-02-07",37.342,37.342,37.342,37.342,4000.0],["2017-02-08",37.6087,37.6087,37.6087,37.6087,4000.0],["2017-02-09",37.6087,37.6087,37.6087,37.6087,0.0],["2017-02-10",37.342,37.342,37.342,37.342,4000.0],["2017-02-13",37.6649,37.6649,37.6649,37.6649,0.0],["2017-02-14",37.6649,37.6649,37.6649,37.6649,0.0],["2017-02-15",37.6649,37.6649,37.6649,37.6649,4000.0],["2017-02-16",37.6649,37.6649,37.6649,37.6649,0.0],["2017-02-17",37.6649,37.6649,37.6649,37.6649,0.0],["2017-02-21",38.1133,38.1133,38.1133,38.1133,4000.0],["2017-02-22",38.1133,38.1133,38.1133,38.1133,4000.0],["2017-02-23",38.1132,38.1132,37.6649,37.9339,4000.0],["2017-02-24",37.8442,37.8442,37.6649,37.6649,4000.0],["2017-02-27",37.6649,37.6649,37.6649,37.6649,0.0],["2017-02-28",37.6649,37.6649,37.6649,37.6649,0.0],["2017-03-01",38.1132,38.1132,37.7545,37.7545,4000.0],["2017-03-02",37.7545,38.1132,37.6649,37.7545,20000.0],["2017-03-03",37.7545,37.9339,37.7545,37.9339,4000.0],["2017-03-06",37.9339,37.9339,37.9339,37.9339,0.0],["2017-03-07",37.7545,37.9339,37.7545,37.9339,4000.0],["2017-03-08",37.9339,37.9339,37.9339,37.9339,0.0],["2017-03-09",37.9339,37.9339,37.9339,37.9339,4000.0],["2017-03-10",37.8442,37.8442,37.7545,37.7545,4000.0],["2017-03-13",37.7545,37.9698,37.7545,37.9698,4000.0],["2017-03-14",37.9698,38.0236,37.9698,38.0236,4000.0],["2017-03-15",37.7545,37.7545,37.5752,37.7545,4000.0],["2017-03-16",37.5752,37.5752,37.5752,37.5752,4000.0],["2017-03-17",37.5752,37.5752,37.5752,37.5752,0.0],["2017-03-20",37.5752,37.5752,37.5752,37.5752,0.0],["2017-03-21",37.6649,37.8801,37.5752,37.8442,4000.0],["2017-03-22",37.5752,37.8442,37.5752,37.6649,4000.0],["2017-03-23",37.6649,37.6649,37.6649,37.6649,4000.0],["2017-03-24",37.6649,37.6649,37.6649,37.6649,0.0],["2017-03-27",37.6649,37.6649,37.6649,37.6649,4000.0],["2017-03-28",37.6649,37.6649,37.6649,37.6649,0.0],["2017-03-29",37.8442,37.8442,37.6649,37.6649,4000.0],["2017-03-30",37.6649,37.6649,37.6649,37.6649,0.0],["2017-03-31",37.6649,37.6649,37.6649,37.6649,0.0],["2017-04-03",37.6649,37.6649,37.6649,37.6649,4000.0],["2017-04-04",37.6649,37.6649,37.6649,37.6649,4000.0],["2017-04-05",37.6649,37.7545,37.6649,37.7545,4000.0],["2017-04-06",37.6649,37.6649,37.6649,37.6649,4000.0],["2017-04-07",37.6649,37.6649,37.6649,37.6649,0.0],["2017-04-10",37.6649,37.6649,37.6649,37.6649,0.0],["2017-04-11",37.6649,37.6649,37.6649,37.6649,0.0],["2017-04-12",37.6649,37.6649,37.6649,37.6649,0.0],["2017-04-13",37.9339,38.0056,37.916,37.916,4000.0],["2017-04-17",37.916,37.916,37.916,37.916,0.0],["2017-04-18",37.916,37.916,37.916,37.916,0.0],["2017-04-19",37.6649,37.6649,37.6649,37.6649,4000.0],["2017-04-20",37.6649,37.6649,37.6649,37.6649,0.0],["2017-04-21",37.6649,37.6649,37.6649,37.6649,0.0],["2017-04-24",37.7007,37.9339,37.7007,37.9339,4000.0],["2017-04-25",37.9339,37.9339,37.9339,37.9339,0.0],["2017-04-26",37.9339,37.9339,37.9339,37.9339,0.0],["2017-04-27",37.9339,37.9339,37.9339,37.9339,0.0],["2017-04-28",37.9339,37.9339,37.9339,37.9339,0.0],["2017-05-01",37.9339,37.9339,37.7545,37.7545,4000.0],["2017-05-02",37.7545,37.7545,37.7545,37.7545,4000.0],["2017-05-03",37.7545,37.7545,37.7545,37.7545,4000.0],["2017-05-04",37.7545,37.7545,37.7545,37.7545,0.0],["2017-05-05",37.7545,37.7545,37.7545,37.7545,4000.0],["2017-05-08",37.7545,37.7545,37.7545,37.7545,0.0],["2017-05-09",37.7545,37.7545,37.7545,37.7545,0.0],["2017-05-10",37.7545,37.7545,37.7545,37.7545,0.0],["2017-05-11",38.0802,38.0802,38.0802,38.0802,0.0],["2017-05-12",38.0802,38.0802,38.0802,38.0802,0.0],["2017-05-15",38.2611,38.2611,38.2611,38.2611,4000.0],["2017-05-16",38.2611,38.2611,38.2611,38.2611,0.0],["2017-05-17",38.2611,38.2611,38.2611,38.2611,0.0],["2017-05-18",38.2611,38.2611,38.2611,38.2611,0.0],["2017-05-19",38.2611,38.2611,38.2611,38.2611,0.0],["2017-05-22",38.1706,38.1706,38.1706,38.1706,4000.0],["2017-05-23",38.1706,38.1706,38.1706,38.1706,0.0],["2017-05-24",38.1706,38.1706,38.0983,38.0983,4000.0],["2017-05-25",38.2611,38.2611,38.2611,38.2611,4000.0],["2017-05-26",38.2611,38.2611,38.2611,38.2611,4000.0],["2017-05-30",38.2611,38.2611,38.2611,38.2611,4000.0],["2017-05-31",38.2611,38.3334,38.1163,38.1163,4000.0],["2017-06-01",38.2611,38.3153,38.2611,38.3153,4000.0],["2017-06-02",38.2611,38.2611,38.2611,38.2611,4000.0],["2017-06-05",38.2611,38.2611,38.2611,38.2611,4000.0],["2017-06-06",38.2611,38.2611,38.2611,38.2611,0.0],["2017-06-07",38.2611,38.442,38.0802,38.442,32000.0],["2017-06-08",38.442,38.442,38.3515,38.3515,8000.0],["2017-06-09",38.3515,38.3515,38.3515,38.3515,0.0],["2017-06-12",38.3515,38.3515,38.3515,38.3515,0.0],["2017-06-13",38.3515,38.3515,38.3515,38.3515,0.0],["2017-06-14",38.3515,38.3515,38.3515,38.3515,0.0],["2017-06-15",38.3515,38.3515,38.3515,38.3515,0.0],["2017-06-16",38.3515,38.3515,38.3515,38.3515,0.0],["2017-06-19",38.5143,38.5143,38.442,38.442,4000.0],["2017-06-20",38.442,38.442,38.442,38.442,4000.0],["2017-06-21",38.442,38.5324,38.442,38.5324,4000.0],["2017-06-22",38.5324,38.6952,38.5324,38.6952,4000.0],["2017-06-23",38.6952,38.6952,38.6952,38.6952,0.0],["2017-06-26",38.6952,38.6952,38.6952,38.6952,0.0],["2017-06-27",38.6952,38.6952,38.6952,38.6952,0.0],["2017-06-28",38.6952,38.6952,38.6952,38.6952,0.0],["2017-06-29",38.6952,38.6952,38.6952,38.6952,0.0],["2017-06-30",38.6952,38.6952,38.6952,38.6952,0.0],["2017-07-03",38.6952,38.6952,38.6952,38.6952,0.0],["2017-07-05",38.6952,38.6952,38.6952,38.6952,0.0],["2017-07-06",38.6952,38.6952,38.6952,38.6952,0.0],["2017-07-07",38.6771,38.6771,38.6771,38.6771,4000.0],["2017-07-10",38.7495,38.7495,38.641,38.641,4000.0],["2017-07-11",38.6591,38.858,38.6591,38.858,4000.0],["2017-07-12",38.8761,38.8942,38.8761,38.8942,4000.0],["2017-07-13",38.8761,38.8761,38.8761,38.8761,0.0],["2017-07-14",38.8761,38.8761,38.8761,38.8761,0.0],["2017-07-17",38.8942,38.8942,38.7857,38.8038,4000.0],["2017-07-18",38.8038,38.8038,38.8038,38.8038,0.0],["2017-07-19",38.8038,38.8038,38.8038,38.8038,0.0],["2017-07-20",38.8038,38.8038,38.8038,38.8038,4000.0],["2017-07-21",38.8038,38.8038,38.8038,38.8038,0.0],["2017-07-24",38.8038,38.8038,38.8038,38.8038,0.0],["2017-07-25",38.8942,38.8942,38.8942,38.8942,4000.0],["2017-07-26",38.8942,38.8942,38.8942,38.8942,0.0],["2017-07-27",38.8942,38.8942,38.8942,38.8942,0.0],["2017-07-28",39.0751,39.0751,39.0751,39.0751,4000.0],["2017-07-31",39.0751,39.0751,39.0751,39.0751,0.0],["2017-08-01",39.7807,39.7988,39.7807,39.7988,4000.0],["2017-08-02",39.7988,39.7988,39.7988,39.7988,0.0],["2017-08-03",39.7988,39.7988,39.7988,39.7988,0.0],["2017-08-04",40.8842,40.8842,40.8842,40.8842,4000.0],["2017-08-07",40.8842,40.8842,40.8842,40.8842,0.0],["2017-08-08",40.9746,41.6078,39.1656,41.0651,4000.0],["2017-08-09",40.7033,40.7033,40.7033,40.7033,4000.0],["2017-08-10",40.7033,40.7033,40.7033,40.7033,0.0],["2017-08-11",41.0315,41.0315,41.0315,41.0315,0.0],["2017-08-14",41.0315,41.0315,41.0315,41.0315,0.0],["2017-08-15",40.5209,40.5209,40.5209,40.5209,0.0],["2017-08-16",40.2109,40.2109,40.1197,40.1197,4000.0],["2017-08-17",40.0285,40.3021,40.0285,40.3021,4000.0],["2017-08-18",40.3021,40.3021,39.8462,39.8462,4000.0],["2017-08-21",39.8462,39.8462,39.8462,39.8462,0.0],["2017-08-22",39.8462,39.8462,39.8462,39.8462,0.0],["2017-08-23",40.1379,40.1379,40.1379,40.1379,4000.0],["2017-08-24",40.1379,40.1379,40.1379,40.1379,0.0],["2017-08-25",40.1379,40.1379,40.1379,40.1379,0.0],["2017-08-28",40.1379,40.1379,40.1379,40.1379,0.0],["2017-08-29",40.1379,40.1379,40.1379,40.1379,0.0],["2017-08-30",40.1379,40.1379,40.1379,40.1379,0.0],["2017-08-31",40.3932,40.3932,40.3932,40.3932,4000.0],["2017-09-01",40.3932,40.3932,40.3932,40.3932,0.0],["2017-09-05",40.3932,40.3932,40.3932,40.3932,0.0],["2017-09-06",40.3932,40.3932,40.3932,40.3932,0.0],["2017-09-07",40.5027,40.5027,40.5027,40.5027,4000.0],["2017-09-08",41.0315,41.0315,41.0315,41.0315,4000.0],["2017-09-11",41.0315,41.0315,41.0315,41.0315,0.0],["2017-09-12",40.6668,40.6668,40.6668,40.6668,4000.0],["2017-09-13",40.6668,40.6668,40.6668,40.6668,0.0],["2017-09-14",40.6668,40.6668,40.6668,40.6668,0.0],["2017-09-15",40.6668,40.6668,40.6668,40.6668,0.0],["2017-09-18",40.6668,40.6668,40.6668,40.6668,0.0],["2017-09-19",40.685,40.685,40.685,40.685,4000.0],["2017-09-20",40.851,40.851,40.851,40.851,4000.0],["2017-09-21",40.851,41.0315,40.6668,40.9403,4000.0],["2017-09-22",40.9403,40.9403,40.9403,40.9403,0.0],["2017-09-25",41.0315,41.0315,41.0315,41.0315,4000.0],["2017-09-26",41.8521,41.8521,41.6698,41.6698,4000.0],["2017-09-27",41.6698,41.6698,41.6698,41.6698,0.0],["2017-09-28",41.6698,41.6698,41.6698,41.6698,0.0],["2017-09-29",41.6698,41.6698,41.6698,41.6698,0.0],["2017-10-02",41.6698,41.6698,41.6698,41.6698,0.0],["2017-10-03",41.8522,41.9433,41.8522,41.9433,4000.0],["2017-10-04",41.9433,41.9433,41.9433,41.9433,4000.0],["2017-10-05",41.9433,41.9433,41.9433,41.9433,4000.0],["2017-10-06",41.9433,41.9433,41.9433,41.9433,4000.0],["2017-10-09",41.9433,41.9433,41.9433,41.9433,0.0],["2017-10-10",41.9433,41.9433,41.9433,41.9433,0.0],["2017-10-11",41.9433,41.9433,41.9433,41.9433,0.0],["2017-10-12",41.9433,41.9433,41.9433,41.9433,0.0],["2017-10-13",41.9433,41.9433,41.9433,41.9433,0.0],["2017-10-16",41.9433,41.9433,41.9433,41.9433,0.0],["2017-10-17",42.4904,42.4904,42.4904,42.4904,4000.0],["2017-10-18",42.5816,42.5816,42.5087,42.5087,4000.0],["2017-10-19",42.4539,42.4904,42.4539,42.4904,4000.0],["2017-10-20",42.454,42.454,41.9433,41.9433,12000.0],["2017-10-23",42.2169,42.2169,42.1257,42.1257,4000.0],["2017-10-24",42.1257,42.1257,42.1257,42.1257,4000.0],["2017-10-25",42.1257,42.1257,42.1257,42.1257,0.0],["2017-10-26",42.2169,42.2169,42.2169,42.2169,4000.0],["2017-10-27",42.2169,42.2169,42.2169,42.2169,0.0],["2017-10-30",42.2169,42.2169,42.2169,42.2169,0.0],["2017-10-31",42.3992,42.3992,42.3992,42.3992,4000.0],["2017-11-01",42.3992,42.3992,42.3992,42.3992,0.0],["2017-11-02",42.0345,42.1257,42.0345,42.1257,4000.0],["2017-11-03",42.1257,42.1257,42.1257,42.1257,0.0],["2017-11-06",42.1257,42.1257,42.1257,42.1257,0.0],["2017-11-07",42.1257,42.1257,42.1257,42.1257,4000.0],["2017-11-08",42.1257,42.1257,42.1257,42.1257,0.0],["2017-11-09",42.1257,42.1257,42.1257,42.1257,0.0],["2017-11-10",42.1622,42.1622,42.1257,42.1257,4000.0],["2017-11-13",42.1622,42.8551,42.1622,42.8551,4000.0],["2017-11-14",42.7815,42.7815,42.7815,42.7815,4000.0],["2017-11-15",42.7815,42.7815,42.7815,42.7815,4000.0],["2017-11-16",42.7815,42.7815,42.7815,42.7815,4000.0],["2017-11-17",43.2416,43.2416,43.2416,43.2416,4000.0],["2017-11-20",42.7999,42.9655,42.7999,42.7999,4000.0],["2017-11-21",42.7999,42.7999,42.7999,42.7999,0.0],["2017-11-22",42.7999,42.7999,42.7999,42.7999,0.0],["2017-11-24",42.7999,42.7999,42.7999,42.7999,0.0],["2017-11-27",42.7999,42.7999,42.7999,42.7999,0.0],["2017-11-28",43.6096,43.6096,43.6096,43.6096,4000.0],["2017-11-29",43.7016,43.7016,43.4256,43.5176,4000.0],["2017-11-30",43.5176,43.5176,43.5176,43.5176,0.0],["2017-12-01",43.7936,44.1616,43.7936,44.1616,4000.0],["2017-12-04",43.4256,44.0696,43.4256,44.0696,4000.0],["2017-12-05",44.0696,44.0696,44.0696,44.0696,0.0],["2017-12-06",44.1616,44.1616,44.1616,44.1616,4000.0],["2017-12-07",44.1616,44.1616,44.1616,44.1616,0.0],["2017-12-08",44.1616,44.1616,44.1616,44.1616,0.0],["2017-12-11",44.1616,44.1616,44.1616,44.1616,0.0],["2017-12-12",44.1616,44.1616,44.1616,44.1616,0.0],["2017-12-13",44.4376,44.4376,44.3456,44.3456,4000.0],["2017-12-14",44.3456,44.3456,44.3456,44.3456,0.0],["2017-12-15",44.3456,44.3456,44.3456,44.3456,0.0],["2017-12-18",47.1057,47.1057,47.1057,47.1057,4000.0],["2017-12-19",47.8417,51.5219,46.0017,51.5219,4000.0],["2017-12-20",51.5217,51.7795,51.3378,51.3378,36000.0],["2017-12-21",51.3378,51.3378,51.3378,51.3378,0.0],["2017-12-22",49.682,49.682,45.2658,47.8417,4000.0],["2017-12-26",47.8417,47.8417,47.8417,47.8417,0.0],["2017-12-27",47.8417,47.8417,47.8417,47.8417,0.0],["2017-12-28",48.3017,48.3017,48.3017,48.3017,4000.0],["2017-12-29",48.3017,48.3017,48.3017,48.3017,0.0],["2018-01-02",48.3017,49.6818,48.3017,48.3017,4000.0],["2018-01-03",48.3017,48.3017,48.3017,48.3017,4000.0],["2018-01-04",48.3017,48.3017,48.3017,48.3017,0.0],["2018-01-05",48.3017,48.3017,48.3017,48.3017,0.0],["2018-01-08",48.3017,48.3017,48.3017,48.3017,0.0],["2018-01-09",48.7618,50.1418,48.7618,50.1418,4000.0],["2018-01-10",50.1418,50.1418,50.1418,50.1418,0.0],["2018-01-11",50.1418,50.1418,50.1418,50.1418,0.0],["2018-01-12",50.1418,50.1418,50.1418,50.1418,0.0],["2018-01-16",50.1418,50.1418,50.1418,50.1418,0.0],["2018-01-17",50.3258,50.8778,50.3258,50.3258,4000.0],["2018-01-18",50.3258,50.3258,50.3258,50.3258,4000.0],["2018-01-19",50.3258,50.3258,50.3258,50.3258,4000.0],["2018-01-22",50.3258,50.3258,50.3258,50.3258,0.0],["2018-01-23",50.6938,50.6938,50.6938,50.6938,4000.0],["2018-01-24",50.6938,50.6938,50.6938,50.6938,0.0],["2018-01-25",50.6938,50.6938,50.6938,50.6938,0.0],["2018-01-26",50.7858,50.7858,50.6202,50.6202,4000.0],["2018-01-29",50.6202,50.6202,50.6202,50.6202,0.0],["2018-01-30",50.6202,50.6202,50.6202,50.6202,0.0],["2018-01-31",50.6202,50.6202,50.6202,50.6202,0.0],["2018-02-01",51.0618,55.202,50.6202,50.6202,4000.0],["2018-02-02",50.786,50.786,50.6018,50.6386,4000.0],["2018-02-05",50.6386,50.6386,50.6386,50.6386,0.0],["2018-02-06",50.6386,50.6386,50.6386,50.6386,0.0],["2018-02-07",50.9882,50.9882,50.9882,50.9882,4000.0],["2018-02-08",50.9882,50.9882,50.9882,50.9882,0.0],["2018-02-09",51.0066,51.0066,51.0066,51.0066,4000.0],["2018-02-12",51.0618,51.0618,51.0066,51.0066,4000.0],["2018-02-13",51.0066,51.0066,51.0066,51.0066,0.0],["2018-02-14",51.3587,51.3587,51.3587,51.3587,0.0],["2018-02-15",51.8776,51.8776,51.8776,51.8776,4000.0],["2018-02-16",51.8776,51.8776,51.8776,51.8776,0.0],["2018-02-20",51.6366,51.6366,51.6366,51.6366,4000.0],["2018-02-21",51.3957,51.3957,51.1363,51.1363,4000.0],["2018-02-22",51.1363,51.1363,51.1363,51.1363,0.0],["2018-02-23",51.1363,51.1363,51.1363,51.1363,0.0],["2018-02-26",51.7848,51.7848,51.1363,51.1363,4000.0],["2018-02-27",51.4142,51.4142,51.2058,51.2058,12000.0],["2018-02-28",51.1363,51.1363,50.9881,50.9881,4000.0],["2018-03-01",50.9881,50.9881,50.9881,50.9881,0.0],["2018-03-02",50.9881,50.9881,50.9881,50.9881,0.0],["2018-03-05",51.4142,51.4142,51.0437,51.0437,0.0],["2018-03-06",51.0437,51.0437,51.0437,51.0437,4000.0],["2018-03-07",51.0437,51.0437,51.0437,51.0437,0.0],["2018-03-08",51.0437,51.0437,51.0437,51.0437,0.0],["2018-03-09",51.0437,51.0437,51.0437,51.0437,0.0],["2018-03-12",51.0437,51.0437,51.0437,51.0437,0.0],["2018-03-13",51.0437,51.0437,51.0437,51.0437,0.0],["2018-03-14",51.4142,51.4142,50.9511,51.0437,56000.0],["2018-03-15",51.0252,51.0252,50.9511,51.0252,12000.0],["2018-03-16",51.0252,51.0252,51.0252,51.0252,0.0],["2018-03-19",51.1363,51.3216,51.1363,51.3216,4000.0],["2018-03-20",51.3216,51.3216,51.3216,51.3216,0.0],["2018-03-21",51.3216,51.3216,51.3216,51.3216,0.0],["2018-03-22",51.0622,51.0622,51.0622,51.0622,4000.0],["2018-03-23",51.3216,51.3216,51.3216,51.3216,4000.0],["2018-03-26",51.3216,51.3216,51.3216,51.3216,0.0],["2018-03-27",51.3216,51.3216,51.3216,51.3216,0.0],["2018-03-28",51.3216,51.3216,51.3216,51.3216,0.0],["2018-03-29",50.951,50.951,50.951,50.951,0.0],["2018-04-02",50.8584,50.8584,50.8584,50.8584,0.0],["2018-04-03",50.8584,50.951,50.8584,50.951,4000.0],["2018-04-04",50.951,50.951,50.951,50.951,0.0],["2018-04-05",50.951,50.951,50.951,50.951,0.0],["2018-04-06",50.951,50.951,50.951,50.951,0.0],["2018-04-09",51.0437,51.1363,50.7658,51.1363,8000.0],["2018-04-10",51.1363,51.1363,51.1363,51.1363,0.0],["2018-04-11",51.1363,51.1363,51.1363,51.1363,0.0],["2018-04-12",51.6922,51.8774,50.951,50.951,4000.0],["2018-04-13",50.951,50.951,50.951,50.951,0.0],["2018-04-16",51.0437,51.0437,51.0437,51.0437,4000.0],["2018-04-17",51.0437,51.0437,51.0437,51.0437,0.0],["2018-04-18",51.0437,51.0437,51.0437,51.0437,0.0],["2018-04-19",51.0437,51.0437,51.0437,51.0437,0.0],["2018-04-20",51.5995,51.8033,51.5995,51.8033,4000.0],["2018-04-23",51.5995,51.5995,51.5995,51.5995,4000.0],["2018-04-24",51.5069,51.8774,51.5069,51.5069,4000.0],["2018-04-25",51.6921,51.6921,51.5254,51.5254,4000.0],["2018-04-26",51.618,51.618,51.5069,51.513,4000.0],["2018-04-27",51.513,51.513,51.513,51.513,0.0],["2018-04-30",51.581,51.5995,51.581,51.5995,4000.0],["2018-05-01",51.5995,51.5995,51.1363,51.4142,4000.0],["2018-05-02",51.4142,51.4142,51.3216,51.3216,4000.0],["2018-05-03",51.3216,51.3957,51.3216,51.3957,4000.0],["2018-05-04",51.3957,51.3957,51.3957,51.3957,0.0],["2018-05-07",51.5995,51.5995,51.5995,51.5995,4000.0],["2018-05-08",51.5995,51.5995,51.5995,51.5995,0.0],["2018-05-09",51.5995,51.5995,51.5995,51.5995,0.0],["2018-05-10",51.5995,51.5995,51.5995,51.5995,0.0],["2018-05-11",51.9701,52.0257,51.9701,52.0257,4000.0],["2018-05-14",52.3801,52.3801,52.3801,52.3801,0.0],["2018-05-15",52.3801,52.3801,52.3801,52.3801,0.0],["2018-05-16",52.3801,52.3801,52.3801,52.3801,0.0],["2018-05-17",52.3801,52.3801,52.3801,52.3801,0.0],["2018-05-18",52.3801,52.3801,52.3801,52.3801,0.0],["2018-05-21",52.3801,52.3801,52.3801,52.3801,0.0],["2018-05-22",52.3801,52.3801,52.3801,52.3801,0.0],["2018-05-23",52.7905,52.7905,52.7905,52.7905,0.0],["2018-05-24",52.7905,52.7905,52.7905,52.7905,0.0],["2018-05-25",52.7905,52.7905,52.7905,52.7905,0.0],["2018-05-29",52.7905,52.7905,52.7905,52.7905,0.0],["2018-05-30",52.7905,52.977,52.7905,52.8837,4000.0],["2018-05-31",52.8837,52.8837,52.8837,52.8837,0.0],["2018-06-01",52.7905,52.977,52.7905,52.8837,4000.0],["2018-06-04",52.8837,52.8837,52.8837,52.8837,0.0],["2018-06-05",52.6972,52.6972,52.6972,52.6972,0.0],["2018-06-06",52.6972,52.6972,52.6972,52.6972,0.0],["2018-06-07",52.6972,52.6972,52.6972,52.6972,0.0],["2018-06-08",52.6972,52.6972,52.6972,52.6972,0.0],["2018-06-11",52.6972,52.6972,52.6972,52.6972,0.0],["2018-06-12",52.6972,52.6972,52.6972,52.6972,0.0],["2018-06-13",52.7905,52.7905,52.7905,52.7905,4000.0],["2018-06-14",52.7905,52.7905,52.7905,52.7905,0.0],["2018-06-15",52.7905,52.7905,52.7905,52.7905,0.0],["2018-06-18",52.7905,52.977,52.7905,52.8837,4000.0],["2018-06-19",52.977,52.977,52.8837,52.8837,4000.0],["2018-06-20",52.8837,52.8837,52.8837,52.8837,0.0],["2018-06-21",53.0703,53.0703,52.8837,52.8837,4000.0],["2018-06-22",52.8837,52.8837,52.8837,52.8837,0.0],["2018-06-25",53.1636,53.1636,52.9211,52.9211,4000.0],["2018-06-26",52.9211,52.9211,52.9211,52.9211,0.0],["2018-06-27",52.9211,52.9211,52.9211,52.9211,0.0],["2018-06-28",52.9957,53.0703,52.9957,52.9957,4000.0],["2018-06-29",53.0703,53.1449,53.0703,53.1449,4000.0],["2018-07-02",53.1449,53.1635,53.0703,53.1635,4000.0],["2018-07-03",53.1635,53.1635,53.1635,53.1635,0.0],["2018-07-05",53.1635,53.1635,53.1635,53.1635,4000.0],["2018-07-06",54.0962,54.0962,54.0962,54.0962,4000.0],["2018-07-09",53.3501,53.3501,53.1635,53.2568,52000.0],["2018-07-10",53.2568,53.2568,53.2568,53.2568,0.0],["2018-07-11",54.0962,54.0962,53.1635,53.1635,4000.0],["2018-07-12",53.1449,53.3501,53.1449,53.3501,28000.0],["2018-07-13",53.0889,53.0889,52.9211,52.9211,4000.0],["2018-07-16",52.9024,52.9772,52.7905,52.7905,4000.0],["2018-07-17",52.7905,52.7905,52.7905,52.7905,0.0],["2018-07-18",52.7905,52.7905,52.7905,52.7905,4000.0],["2018-07-19",52.7905,52.7905,52.7905,52.7905,4000.0],["2018-07-20",52.7905,52.7905,52.7905,52.7905,0.0],["2018-07-23",52.7905,52.977,52.7905,52.977,4000.0],["2018-07-24",52.7905,52.977,52.7905,52.977,4000.0],["2018-07-25",53.1635,53.2568,53.1635,53.1635,4000.0],["2018-07-26",53.1635,53.1635,53.1635,53.1635,0.0],["2018-07-27",53.2568,53.2568,53.2568,53.2568,4000.0],["2018-07-30",53.2568,53.2568,53.2568,53.2568,0.0],["2018-07-31",53.2568,53.2568,53.2568,53.2568,0.0],["2018-08-01",53.2568,53.2568,53.2568,53.2568,0.0],["2018-08-02",53.2568,53.2568,53.2568,53.2568,0.0],["2018-08-03",53.2568,53.2568,53.2568,53.2568,0.0],["2018-08-06",53.2568,53.2568,53.2568,53.2568,4000.0],["2018-08-07",53.2568,53.2568,53.2568,53.2568,0.0],["2018-08-08",53.2568,53.2568,53.2568,53.2568,4000.0],["2018-08-09",53.2568,53.2568,53.2568,53.2568,0.0],["2018-08-10",53.2568,53.2568,53.2568,53.2568,0.0],["2018-08-13",53.3499,53.3499,53.2568,53.2568,4000.0],["2018-08-14",53.6325,53.6325,53.6325,53.6325,0.0],["2018-08-15",53.6325,53.6325,53.6325,53.6325,0.0],["2018-08-16",53.6325,53.6325,53.6325,53.6325,0.0],["2018-08-17",53.6325,53.6325,53.6325,53.6325,0.0],["2018-08-20",53.6325,53.6325,53.6325,53.6325,0.0],["2018-08-21",53.6325,53.8204,53.6325,53.8204,4000.0],["2018-08-22",53.6325,53.6325,53.6325,53.6325,4000.0],["2018-08-23",53.5574,53.5574,53.5574,53.5574,4000.0],["2018-08-24",53.5574,53.5574,53.5574,53.5574,0.0],["2018-08-27",53.5574,53.5574,53.5574,53.5574,0.0],["2018-08-28",53.5574,53.5574,53.5574,53.5574,0.0],["2018-08-29",53.5386,53.6325,53.4447,53.6325,4000.0],["2018-08-30",53.6325,53.6325,53.6325,53.6325,0.0],["2018-08-31",53.5386,53.5386,53.4259,53.5386,4000.0],["2018-09-04",53.5386,53.5386,53.5386,53.5386,0.0],["2018-09-05",53.4259,53.5386,53.4259,53.5386,8000.0],["2018-09-06",53.5386,53.5386,53.5386,53.5386,0.0],["2018-09-07",53.4447,53.4449,53.4447,53.4449,4000.0],["2018-09-10",53.4449,53.4449,53.4449,53.4449,0.0],["2018-09-11",53.4449,53.4449,53.4449,53.4449,0.0],["2018-09-12",53.4449,53.4449,53.4449,53.4449,0.0],["2018-09-13",53.4447,53.7265,53.4447,53.7265,12000.0],["2018-09-14",53.7264,53.7264,53.6325,53.6325,4000.0],["2018-09-17",53.7265,53.7265,53.7265,53.7265,4000.0],["2018-09-18",53.7265,53.7265,53.7265,53.7265,0.0],["2018-09-19",53.7265,53.7265,53.7265,53.7265,0.0],["2018-09-20",53.7265,53.7265,53.7265,53.7265,0.0],["2018-09-21",53.7265,53.7265,53.7265,53.7265,0.0],["2018-09-24",53.7265,53.7265,53.7265,53.7265,0.0],["2018-09-25",54.4779,54.5342,54.1022,54.1022,4000.0],["2018-09-26",54.1022,54.1022,54.1022,54.1022,0.0],["2018-09-27",54.1022,54.1022,54.1022,54.1022,0.0],["2018-09-28",54.1022,54.1022,54.1022,54.1022,0.0],["2018-10-01",53.7264,53.7264,53.5574,53.6325,4000.0],["2018-10-02",53.6325,53.6325,53.6325,53.6325,4000.0],["2018-10-03",53.6325,53.6325,53.6325,53.6325,0.0],["2018-10-04",53.7265,53.7265,53.7265,53.7265,4000.0],["2018-10-05",53.7265,53.7265,53.7265,53.7265,0.0],["2018-10-08",53.9143,53.9706,53.9143,53.9706,8000.0],["2018-10-09",54.0082,54.0082,53.8204,53.8204,4000.0],["2018-10-10",53.8204,53.8204,53.8204,53.8204,0.0],["2018-10-11",53.8204,53.8204,53.8204,53.8204,4000.0],["2018-10-12",53.8204,53.8204,53.8204,53.8204,0.0],["2018-10-15",53.9143,53.9519,53.9143,53.9519,4000.0],["2018-10-16",53.9519,53.9519,53.8204,53.8204,4000.0],["2018-10-17",53.9143,53.9143,53.7264,53.8204,4000.0],["2018-10-18",53.8204,53.9143,53.8204,53.8204,4000.0],["2018-10-19",53.8204,53.9143,53.8204,53.9143,4000.0],["2018-10-22",53.9143,53.9143,53.9143,53.9143,0.0],["2018-10-23",53.8767,53.8767,53.8204,53.8204,4000.0],["2018-10-24",53.8204,53.8767,53.8204,53.8204,4000.0],["2018-10-25",53.8204,53.8204,53.8204,53.8204,0.0],["2018-10-26",53.8204,53.9143,53.8204,53.9143,4000.0],["2018-10-29",53.9143,53.9143,53.9143,53.9143,0.0],["2018-10-30",53.9143,53.9143,53.9143,53.9143,0.0],["2018-10-31",53.9143,53.9143,53.8392,53.8392,4000.0],["2018-11-01",53.8392,53.8392,53.8392,53.8392,0.0],["2018-11-02",53.971,54.027,53.971,53.971,4000.0],["2018-11-05",54.1006,54.1006,54.1006,54.1006,4000.0],["2018-11-06",54.1022,54.1209,54.0458,54.1209,4000.0],["2018-11-07",54.1585,54.1585,54.1397,54.1397,4000.0],["2018-11-08",54.1397,54.1397,54.1397,54.1397,0.0],["2018-11-09",54.1397,54.1397,54.1397,54.1397,0.0],["2018-11-12",54.2337,54.2337,54.2337,54.2337,4000.0],["2018-11-13",54.4779,54.4779,54.4779,54.4779,0.0],["2018-11-14",54.8943,54.8943,54.8943,54.8943,0.0],["2018-11-15",54.8943,54.8943,54.8943,54.8943,4000.0],["2018-11-16",54.9132,55.8408,54.9132,55.8408,4000.0],["2018-11-19",55.8597,55.8597,55.3675,55.3675,4000.0],["2018-11-20",55.5,55.519,55.5,55.519,4000.0],["2018-11-21",55.519,55.519,55.519,55.519,4000.0],["2018-11-23",55.519,55.519,55.519,55.519,0.0],["2018-11-26",55.6515,55.6515,55.6515,55.6515,0.0],["2018-11-27",55.6515,55.6515,55.6515,55.6515,0.0],["2018-11-28",55.6515,55.6515,55.6515,55.6515,0.0],["2018-11-29",55.6515,55.6515,55.6515,55.6515,0.0],["2018-11-30",55.6515,55.6515,55.6515,55.6515,0.0],["2018-12-03",55.6515,55.6515,55.6515,55.6515,0.0],["2018-12-04",55.6515,55.6515,55.6515,55.6515,0.0],["2018-12-06",55.6515,55.7461,55.6515,55.7461,4000.0],["2018-12-07",55.7461,55.8029,55.7461,55.8029,4000.0],["2018-12-10",55.8407,56.1247,55.8407,56.1247,4000.0],["2018-12-11",55.8408,55.8408,55.8408,55.8408,4000.0],["2018-12-12",55.8408,55.8408,55.8408,55.8408,4000.0],["2018-12-13",55.8408,55.8408,55.8408,55.8408,4000.0],["2018-12-14",55.8408,55.8408,55.7461,55.8408,4000.0],["2018-12-17",55.8408,55.8408,55.8408,55.8408,4000.0],["2018-12-18",55.7461,55.7461,55.7461,55.7461,4000.0],["2018-12-19",55.7461,55.7461,55.5947,55.5947,4000.0],["2018-12-20",55.8408,55.8408,55.8408,55.8408,4000.0],["2018-12-21",55.8408,55.8408,55.6136,55.6515,4000.0],["2018-12-24",55.6515,55.6515,55.6515,55.6515,0.0],["2018-12-26",55.6515,55.6515,55.6515,55.6515,4000.0],["2018-12-27",55.6515,55.6515,55.6515,55.6515,0.0],["2018-12-28",55.6515,55.6515,55.6136,55.6136,4000.0],["2018-12-31",55.6136,55.6136,55.6136,55.6136,0.0],["2019-01-02",55.6136,55.6136,55.6136,55.6136,0.0],["2019-01-03",55.6515,55.6515,55.6515,55.6515,4000.0],["2019-01-04",56.0301,56.0301,55.6515,55.6515,4000.0],["2019-01-07",55.9354,55.9354,55.9354,55.9354,4000.0],["2019-01-08",55.9354,55.9354,55.9354,55.9354,0.0],["2019-01-09",55.9354,55.9354,55.9354,55.9354,0.0],["2019-01-10",55.9354,55.9354,55.9354,55.9354,0.0],["2019-01-11",55.6515,55.8408,55.6515,55.7082,4000.0],["2019-01-14",55.6515,55.7083,55.6515,55.6609,4000.0],["2019-01-15",55.6609,55.6988,55.6609,55.6988,4000.0],["2019-01-16",55.6515,55.7556,55.6515,55.7556,4000.0],["2019-01-17",55.7556,55.7556,55.7556,55.7556,0.0],["2019-01-18",55.6515,55.6515,55.6515,55.6515,4000.0],["2019-01-22",56.1436,56.2004,56.1436,56.1436,4000.0],["2019-01-23",56.1436,56.1436,56.1436,56.1436,0.0],["2019-01-24",56.1436,56.5979,56.1436,56.5979,4000.0],["2019-01-25",56.1436,56.2004,55.8409,56.2004,4000.0],["2019-01-28",56.2004,56.2004,56.2004,56.2004,0.0],["2019-01-29",56.2004,56.2004,56.2004,56.2004,0.0],["2019-01-30",56.1436,56.1436,55.8408,55.8408,4000.0],["2019-01-31",55.8408,55.8408,55.8408,55.8408,0.0],["2019-02-01",55.6515,55.8408,55.6515,55.6515,4000.0],["2019-02-04",55.6515,55.6515,55.6515,55.6515,4000.0],["2019-02-05",55.6515,55.6515,55.6515,55.6515,4000.0],["2019-02-06",55.6515,55.6515,55.6515,55.6515,0.0],["2019-02-07",55.6515,55.6515,55.6515,55.6515,4000.0],["2019-02-08",55.6515,55.6515,55.6515,55.6515,0.0],["2019-02-11",55.6515,55.6515,55.6515,55.6515,0.0],["2019-02-12",55.8597,55.8597,55.8408,55.8408,4000.0],["2019-02-13",55.6515,55.6515,55.6515,55.6515,4000.0],["2019-02-14",56.0326,56.0326,56.0326,56.0326,0.0],["2019-02-15",56.0326,56.0326,56.0326,56.0326,0.0],["2019-02-19",55.8421,55.8421,55.8421,55.8421,0.0],["2019-02-20",56.0326,56.2232,56.0326,56.2232,4000.0],["2019-02-21",56.2232,56.2232,56.2232,56.2232,0.0],["2019-02-22",56.2232,56.2232,56.2232,56.2232,4000.0],["2019-02-25",56.2232,56.2232,56.2232,56.2232,0.0],["2019-02-26",56.2232,56.2232,56.2232,56.2232,0.0],["2019-02-27",56.2232,56.2232,56.2232,56.2232,0.0],["2019-02-28",56.2232,56.2232,56.2042,56.2042,4000.0],["2019-03-01",56.2042,56.2042,56.2042,56.2042,0.0],["2019-03-04",56.2042,56.2042,56.2042,56.2042,0.0],["2019-03-05",56.1851,56.2232,56.1851,56.2232,4000.0],["2019-03-06",56.2232,56.2232,56.2232,56.2232,0.0],["2019-03-07",56.2232,56.2232,56.2232,56.2232,0.0],["2019-03-08",56.2232,56.2232,56.2232,56.2232,0.0],["2019-03-11",55.7468,55.7849,55.6896,55.7849,4000.0],["2019-03-12",55.8611,56.0326,55.8611,56.0326,20000.0],["2019-03-13",56.0326,56.0326,56.0326,56.0326,0.0],["2019-03-14",56.0326,56.0326,56.0326,56.0326,0.0],["2019-03-15",56.0326,56.0326,56.0326,56.0326,0.0],["2019-03-18",56.1279,56.1279,56.1279,56.1279,0.0],["2019-03-19",56.1279,56.1279,56.1279,56.1279,0.0],["2019-03-20",56.1279,56.1279,56.1279,56.1279,0.0],["2019-03-21",56.1279,56.1279,56.1279,56.1279,0.0],["2019-03-22",56.1279,56.1279,56.1279,56.1279,0.0],["2019-03-25",56.1279,56.1279,56.1279,56.1279,0.0],["2019-03-26",56.1279,56.1279,56.1279,56.1279,0.0],["2019-03-27",56.1279,56.1279,56.1279,56.1279,0.0],["2019-03-28",56.1279,56.1279,56.1279,56.1279,0.0],["2019-03-29",56.1279,56.1279,56.1279,56.1279,0.0],["2019-04-01",55.2703,55.7468,55.175,55.175,4000.0],["2019-04-02",55.2703,55.2703,55.0797,55.0797,4000.0],["2019-04-03",54.9844,54.9844,54.9844,54.9844,4000.0],["2019-04-04",54.8899,54.9844,54.8899,54.9844,4000.0],["2019-04-05",54.9844,54.9844,54.9844,54.9844,0.0],["2019-04-08",55.2703,55.2703,54.8899,54.9844,4000.0],["2019-04-09",54.9844,54.9844,54.9844,54.9844,0.0],["2019-04-10",54.3175,54.3175,54.3175,54.3175,4000.0],["2019-04-11",54.3175,54.3175,54.3175,54.3175,0.0],["2019-04-12",54.3174,54.3174,54.3174,54.3174,4000.0],["2019-04-15",54.5078,54.5078,54.5078,54.5078,4000.0],["2019-04-16",54.3174,54.3174,54.3174,54.3174,4000.0],["2019-04-17",54.2221,54.2221,52.8881,52.8881,4000.0],["2019-04-18",52.8881,52.8881,52.8881,52.8881,0.0],["2019-04-22",52.8881,52.8881,52.8881,52.8881,0.0],["2019-04-23",53.6503,54.3174,53.6503,54.3174,4000.0],["2019-04-24",53.4025,53.4025,53.4025,53.4025,0.0],["2019-04-25",53.7265,53.7265,53.7265,53.7265,4000.0],["2019-04-26",53.7265,53.7265,53.7265,53.7265,0.0],["2019-04-29",53.7265,53.7265,53.7265,53.7265,0.0],["2019-04-30",53.7265,53.7265,53.7265,53.7265,0.0],["2019-05-01",53.7265,53.7265,53.7265,53.7265,0.0],["2019-05-02",53.3454,53.3644,53.3263,53.3644,4000.0],["2019-05-03",53.3644,53.3644,53.3644,53.3644,0.0],["2019-05-06",53.3644,53.3644,53.3644,53.3644,0.0],["2019-05-07",53.3644,53.3644,53.3644,53.3644,0.0],["2019-05-08",54.0315,54.0315,54.0315,54.0315,4000.0],["2019-05-09",54.0315,54.0315,54.0315,54.0315,0.0],["2019-05-10",54.0315,54.0315,54.0315,54.0315,0.0],["2019-05-13",54.0315,54.0315,54.0315,54.0315,0.0],["2019-05-14",53.3021,53.3021,53.3021,53.3021,4000.0],["2019-05-15",53.1869,53.1869,52.1697,52.304,4000.0],["2019-05-16",52.304,52.304,52.304,52.304,0.0],["2019-05-17",52.0737,52.0737,52.0545,52.0545,4000.0],["2019-05-20",52.0545,52.208,52.0545,52.208,4000.0],["2019-05-21",52.208,52.208,52.208,52.208,0.0],["2019-05-22",52.1313,52.1313,51.4787,51.7282,4000.0],["2019-05-23",51.0948,51.0948,51.0564,51.0564,4000.0],["2019-05-24",51.0564,51.0564,51.0564,51.0564,0.0],["2019-05-28",51.2675,51.2675,50.8644,51.0564,4000.0],["2019-05-29",51.1524,51.1543,51.1524,51.1524,4000.0],["2019-05-30",51.2483,51.2483,51.2483,51.2483,4000.0],["2019-05-31",51.2483,51.8049,51.2483,51.8049,4000.0],["2019-06-03",51.8049,51.8049,51.8049,51.8049,0.0],["2019-06-04",51.8049,51.8049,51.8049,51.8049,0.0],["2019-06-05",51.8049,51.8049,51.8049,51.8049,0.0],["2019-06-06",50.8644,50.8644,50.8644,50.8644,4000.0],["2019-06-07",51.0564,51.0564,51.0564,51.0564,4000.0],["2019-06-10",51.3443,51.5362,51.3443,51.5362,4000.0],["2019-06-11",51.5362,51.5362,51.5362,51.5362,0.0],["2019-06-12",51.0564,51.5362,49.4251,49.4251,8000.0],["2019-06-13",49.4251,49.4251,49.4251,49.4251,0.0],["2019-06-14",50.0967,50.1928,50.0967,50.1928,4000.0],["2019-06-17",50.1928,50.1928,50.1928,50.1928,0.0],["2019-06-18",50.3848,50.5959,50.3848,50.5959,4000.0],["2019-06-19",50.8644,50.8644,50.8644,50.8644,4000.0],["2019-06-20",50.8644,50.8644,50.8644,50.8644,0.0],["2019-06-21",50.8644,50.8644,50.8644,50.8644,0.0],["2019-06-24",50.8644,50.8644,50.8644,50.8644,0.0],["2019-06-25",51.0564,51.3443,51.0564,51.3443,4000.0],["2019-06-26",50.3846,51.1524,50.3846,51.1524,4000.0],["2019-06-27",51.1908,51.1908,51.1908,51.1908,4000.0],["2019-06-28",51.2483,51.2483,51.2483,51.2483,4000.0],["2019-07-01",51.3443,51.5362,51.3443,51.5362,4000.0],["2019-07-02",51.5362,51.6322,51.5362,51.6322,4000.0],["2019-07-03",51.6322,51.6322,51.6322,51.6322,4000.0],["2019-07-05",51.6322,51.6322,51.6322,51.6322,0.0],["2019-07-08",51.6322,51.6322,51.6322,51.6322,0.0],["2019-07-09",50.8644,50.8644,46.1619,47.8894,4000.0],["2019-07-10",49.1558,49.1558,46.4544,47.9853,4000.0],["2019-07-11",47.9853,47.9853,47.9853,47.9853,0.0],["2019-07-12",47.9853,47.9853,47.9853,47.9853,4000.0],["2019-07-15",47.9853,47.9853,47.9853,47.9853,0.0],["2019-07-16",48.4652,48.4652,48.4652,48.4652,4000.0],["2019-07-17",48.4652,48.4652,48.4652,48.4652,0.0],["2019-07-18",47.9851,47.9851,47.9849,47.9849,4000.0],["2019-07-19",46.5458,47.9469,46.4544,47.9469,4000.0],["2019-07-22",47.9469,47.9469,47.9469,47.9469,0.0],["2019-07-23",47.9469,47.9469,47.9469,47.9469,0.0],["2019-07-24",46.2387,47.87,46.2387,47.0256,4000.0],["2019-07-25",47.0254,47.0254,46.5458,46.5458,4000.0],["2019-07-26",46.1811,46.8145,46.1811,46.8143,4000.0],["2019-07-29",46.373,46.8124,46.1811,46.4498,4000.0],["2019-07-30",46.5458,46.8126,46.5458,46.5458,4000.0],["2019-07-31",46.6417,46.6417,46.1811,46.3538,4000.0],["2019-08-01",46.1619,46.2579,46.0659,46.2579,4000.0],["2019-08-02",46.1619,46.2579,46.0659,46.2579,4000.0],["2019-08-05",46.1619,46.2579,46.0659,46.2579,4000.0],["2019-08-06",46.1619,46.2579,46.0659,46.2579,4000.0],["2019-08-07",46.1619,46.2579,46.0659,46.2579,4000.0],["2019-08-08",46.2579,46.2579,46.2579,46.2579,0.0],["2019-08-09",46.1619,46.2579,46.0659,46.2579,4000.0],["2019-08-12",46.3538,46.3538,46.1427,46.1427,4000.0],["2019-08-13",46.1427,46.1427,46.1427,46.1427,0.0],["2019-08-14",46.2588,46.2588,45.4846,45.8717,4000.0],["2019-08-15",45.0007,45.0007,43.162,43.162,4000.0],["2019-08-16",43.162,43.162,43.162,43.162,0.0],["2019-08-19",42.7943,42.7943,42.3878,42.3878,4000.0],["2019-08-20",42.1942,42.1942,42.1942,42.1942,4000.0],["2019-08-21",41.9039,41.9039,41.6136,41.6136,4000.0],["2019-08-22",41.0716,41.0716,39.4652,40.6067,8000.0],["2019-08-23",40.8394,41.1297,40.0652,40.0652,4000.0],["2019-08-26",40.549,40.6439,40.549,40.6439,4000.0],["2019-08-27",40.7426,40.762,40.7426,40.762,4000.0],["2019-08-28",41.0329,41.0329,41.0329,41.0329,4000.0],["2019-08-29",41.6136,44.5169,41.5942,44.5169,8000.0],["2019-08-30",44.033,44.033,44.033,44.033,4000.0],["2019-09-03",44.033,44.033,44.033,44.033,0.0],["2019-09-04",44.033,44.033,44.033,44.033,0.0],["2019-09-05",43.4523,43.4572,42.7749,42.7749,8000.0],["2019-09-06",42.7749,42.7749,42.7749,42.7749,0.0],["2019-09-09",42.6781,42.6781,41.8071,41.8071,4000.0],["2019-09-10",41.1491,41.1491,39.6781,41.1297,4000.0],["2019-09-11",41.3233,41.6717,41.3233,41.6717,4000.0],["2019-09-12",41.6717,41.6717,41.6717,41.6717,0.0],["2019-09-13",41.6717,41.6717,41.6717,41.6717,0.0],["2019-09-16",41.6717,41.6717,41.6717,41.6717,0.0],["2019-09-17",41.6717,41.6717,41.6717,41.6717,0.0],["2019-09-18",42.0005,42.0975,42.0005,42.0975,4000.0],["2019-09-19",42.1942,42.5813,42.1942,42.5813,4000.0],["2019-09-20",43.4136,43.4136,43.4136,43.4136,4000.0],["2019-09-23",43.4136,45.0975,43.4136,45.0975,4000.0],["2019-09-24",44.5169,44.7104,43.6459,44.7104,4000.0],["2019-09-25",44.5169,44.5169,44.5169,44.5169,4000.0],["2019-09-26",44.4201,44.4201,44.1297,44.1297,4000.0],["2019-09-27",44.1297,44.1297,44.1297,44.1297,0.0],["2019-09-30",44.1297,44.1297,44.1297,44.1297,4000.0],["2019-10-01",44.1297,44.1297,44.1297,44.1297,0.0],["2019-10-02",44.3039,44.5169,44.3039,44.5169,4000.0],["2019-10-03",44.3233,44.3233,43.5491,43.5491,4000.0],["2019-10-04",43.5491,43.5491,43.5491,43.5491,0.0],["2019-10-07",43.5491,43.5491,43.5491,43.5491,0.0],["2019-10-08",44.3039,44.3039,44.3039,44.3039,4000.0],["2019-10-09",44.3039,44.3039,44.3039,44.3039,4000.0],["2019-10-10",44.3039,44.3039,44.3039,44.3039,0.0],["2019-10-11",44.3039,44.3039,44.3039,44.3039,0.0],["2019-10-14",43.7426,44.3233,43.7426,44.3233,4000.0],["2019-10-15",44.3233,44.3233,44.3233,44.3233,0.0],["2019-10-16",43.7427,43.7427,43.7427,43.7427,4000.0],["2019-10-17",43.7427,43.7427,43.7427,43.7427,0.0],["2019-10-18",43.7427,43.7427,43.7427,43.7427,4000.0],["2019-10-21",43.7427,43.7427,43.7427,43.7427,0.0],["2019-10-22",43.7427,43.7427,43.7427,43.7427,0.0],["2019-10-23",43.7427,43.7427,43.7427,43.7427,0.0],["2019-10-24",43.7427,43.7427,43.7427,43.7427,0.0],["2019-10-25",43.7427,43.7427,43.7427,43.7427,0.0],["2019-10-28",44.2072,44.2265,44.2072,44.2265,4000.0],["2019-10-29",44.2265,44.2265,44.2265,44.2265,0.0],["2019-10-30",44.2265,44.2265,44.2265,44.2265,0.0],["2019-10-31",44.2265,44.2265,44.2265,44.2265,0.0],["2019-11-01",44.2265,44.2265,44.2265,44.2265,0.0],["2019-11-04",44.362,44.362,44.1297,44.1297,4000.0],["2019-11-05",44.1297,44.1297,44.1297,44.1297,0.0],["2019-11-06",44.0523,44.0523,43.9362,43.9362,4000.0],["2019-11-07",43.9362,43.9362,43.9362,43.9362,0.0],["2019-11-08",43.5491,43.5491,43.5491,43.5491,4000.0],["2019-11-11",43.5491,43.5491,43.5491,43.5491,0.0],["2019-11-12",43.5491,43.5491,43.5491,43.5491,0.0],["2019-11-13",44.1297,44.1297,44.1297,44.1297,4000.0],["2019-11-14",44.0321,44.0321,43.4659,43.4659,4000.0],["2019-11-15",43.4854,43.4854,43.1144,43.1144,4000.0],["2019-11-18",43.1144,43.1144,43.1144,43.1144,0.0],["2019-11-19",43.2511,43.2511,43.0949,43.0949,4000.0],["2019-11-20",43.0949,43.0949,43.0949,43.0949,0.0],["2019-11-21",43.0558,43.0558,43.0558,43.0558,4000.0],["2019-11-22",42.9972,43.0753,42.9972,43.0558,4000.0],["2019-11-25",43.0556,43.0556,43.0556,43.0556,4000.0],["2019-11-26",43.0556,43.0556,43.0556,43.0556,0.0],["2019-11-27",43.0556,43.0556,43.0556,43.0556,0.0],["2019-11-29",42.9582,42.9582,42.9582,42.9582,4000.0],["2019-12-02",42.9582,42.9582,42.9582,42.9582,4000.0],["2019-12-03",42.9582,42.9582,42.9582,42.9582,0.0],["2019-12-04",42.9582,42.9582,42.9582,42.9582,0.0],["2019-12-05",43.0558,43.0558,42.9582,42.9582,4000.0],["2019-12-06",42.9582,42.9582,42.9582,42.9582,4000.0],["2019-12-09",43.544,43.544,43.544,43.544,4000.0],["2019-12-10",43.7392,43.7392,42.9582,42.9582,4000.0],["2019-12-11",42.9582,42.9582,42.9582,42.9582,0.0],["2019-12-12",43.2511,43.2511,42.4895,42.5093,4000.0],["2019-12-13",42.6653,43.4463,42.6262,42.6653,4000.0],["2019-12-16",42.6653,43.544,42.5676,43.544,4000.0],["2019-12-17",43.3487,44.4812,43.3487,44.4812,4000.0],["2019-12-18",45.8871,46.8635,45.8871,46.3753,4000.0],["2019-12-19",46.3753,46.3753,46.3753,46.3753,0.0],["2019-12-20",44.9108,44.9108,42.7239,44.2274,4000.0],["2019-12-23",43.954,43.954,42.9582,42.9582,4000.0],["2019-12-24",42.9582,42.9582,42.9582,42.9582,0.0],["2019-12-26",42.9582,42.9582,42.0406,42.47,4000.0],["2019-12-27",42.47,42.47,42.47,42.47,4000.0],["2019-12-30",42.958,43.4461,42.958,43.4461,4000.0],["2019-12-31",43.4463,44.7154,43.4463,43.668,4000.0],["2020-01-02",43.7392,43.9345,43.6416,43.6416,4000.0],["2020-01-03",43.6416,43.6416,43.6416,43.6416,0.0],["2020-01-06",43.6416,45.7895,43.6416,45.7895,4000.0],["2020-01-07",45.7895,45.7895,45.7895,45.7895,0.0],["2020-01-08",44.9108,44.9108,44.5203,44.5203,4000.0],["2020-01-09",44.4227,45.399,44.4227,45.399,4000.0],["2020-01-10",44.4226,45.399,44.4226,44.4226,4000.0],["2020-01-13",44.4226,44.4226,44.4226,44.4226,0.0],["2020-01-14",43.9345,43.9345,43.9345,43.9345,4000.0],["2020-01-15",43.9345,43.9345,43.0168,43.7392,4000.0],["2020-01-16",43.9345,43.9345,43.9345,43.9345,4000.0],["2020-01-17",44.9108,44.9108,44.1298,44.8913,4000.0],["2020-01-21",43.954,43.954,43.9345,43.9345,4000.0],["2020-01-22",43.9345,43.9345,43.9345,43.9345,4000.0],["2020-01-23",43.8759,43.8759,43.8759,43.8759,4000.0],["2020-01-24",43.8759,43.8759,43.8759,43.8759,4000.0],["2020-01-27",43.8525,43.8525,43.6416,43.6416,4000.0],["2020-01-28",42.9582,42.9582,42.5286,42.7629,4000.0],["2020-01-29",42.7629,42.7629,42.7629,42.7629,0.0],["2020-01-30",42.9582,42.9972,42.9582,42.9972,4000.0],["2020-01-31",42.9972,42.9972,42.5676,42.9582,4000.0],["2020-02-03",42.9582,42.9582,42.9582,42.9582,0.0],["2020-02-04",42.9582,42.9582,42.9582,42.9582,0.0],["2020-02-05",43.3878,43.544,42.7629,42.7629,4000.0],["2020-02-06",43.6025,43.6025,42.8605,42.8605,4000.0],["2020-02-07",42.9582,42.9582,42.9582,42.9582,4000.0],["2020-02-10",42.9582,42.9582,42.7629,42.7629,4000.0],["2020-02-11",42.5286,42.958,42.5286,42.958,4000.0],["2020-02-12",42.9582,42.9582,42.9582,42.9582,16000.0],["2020-02-13",43.3523,43.3523,43.3523,43.3523,4000.0],["2020-02-14",43.3523,43.3523,43.3523,43.3523,4000.0],["2020-02-18",42.9582,42.9582,42.9582,42.9582,4000.0],["2020-02-19",42.9582,42.9582,42.9582,42.9582,4000.0],["2020-02-20",42.9582,42.9582,42.9582,42.9582,0.0],["2020-02-21",42.9188,42.9188,42.8399,42.8399,4000.0],["2020-02-24",42.8202,42.8202,42.4458,42.5641,4000.0],["2020-02-25",42.8202,42.8202,42.8202,42.8202,4000.0],["2020-02-26",42.6626,42.6626,42.6626,42.6626,4000.0],["2020-02-27",42.6626,42.8202,42.5838,42.5838,16000.0],["2020-02-28",42.4458,42.5641,41.4014,42.1699,4000.0],["2020-03-02",40.5935,42.1699,40.5935,40.5935,4000.0],["2020-03-03",40.8103,40.8497,40.7905,40.8497,4000.0],["2020-03-04",40.8497,40.8497,40.8497,40.8497,0.0],["2020-03-05",40.8497,40.8497,40.8497,40.8497,0.0],["2020-03-06",40.8891,40.8891,40.7905,40.7905,4000.0],["2020-03-09",40.7906,42.1699,40.7906,42.1699,4000.0],["2020-03-10",41.3817,41.3817,40.7905,40.7905,4000.0],["2020-03-11",40.9876,41.6773,40.8891,40.8891,4000.0],["2020-03-12",40.3964,44.1405,40.0023,44.1405,4000.0],["2020-03-13",44.1405,44.1405,41.1847,41.3817,4000.0],["2020-03-16",42.367,42.367,40.1994,40.8891,4000.0],["2020-03-17",40.8891,40.8891,40.8891,40.8891,0.0],["2020-03-18",39.4112,39.4112,31.5289,38.2105,4000.0],["2020-03-19",38.2105,38.2105,38.2091,38.2091,4000.0],["2020-03-20",38.0121,38.0121,37.7165,37.7165,4000.0],["2020-03-23",37.3618,37.3618,32.5144,32.5144,4000.0],["2020-03-24",33.4995,33.4995,33.4995,33.4995,4000.0],["2020-03-25",33.4995,33.4995,33.4995,33.4995,0.0],["2020-03-26",36.9783,36.9783,36.4553,36.4553,4000.0],["2020-03-27",36.948,37.0071,36.948,36.948,8000.0],["2020-03-30",36.8494,36.8494,36.7509,36.7903,12000.0],["2020-03-31",38.1894,38.2091,38.1894,38.2091,4000.0],["2020-04-01",38.2091,38.2091,38.2091,38.2091,4000.0],["2020-04-02",36.8888,38.2091,36.7509,38.2091,4000.0],["2020-04-03",37.8347,37.8347,35.0168,36.4553,4000.0],["2020-04-06",36.4553,36.4553,36.4553,36.4553,0.0],["2020-04-07",36.9478,36.9478,36.9478,36.9478,4000.0],["2020-04-08",36.9478,36.9478,36.9478,36.9478,0.0],["2020-04-09",37.4406,37.4406,37.4406,37.4406,4000.0],["2020-04-13",37.4406,37.4406,37.4406,37.4406,0.0],["2020-04-14",37.6377,37.6377,37.4406,37.4406,4000.0],["2020-04-15",37.5194,37.5194,36.948,37.4406,4000.0],["2020-04-16",37.4406,37.4406,37.4406,37.4406,4000.0],["2020-04-17",37.4406,37.4406,37.4406,37.4406,0.0],["2020-04-20",37.4406,37.4406,37.4406,37.4406,0.0],["2020-04-21",37.2238,37.4406,37.0071,37.4406,4000.0],["2020-04-22",37.4406,37.4406,37.4406,37.4406,4000.0],["2020-04-23",37.4406,37.4406,37.4406,37.4406,4000.0],["2020-04-24",37.4406,37.4406,37.4406,37.4406,0.0],["2020-04-27",37.4406,37.4406,37.4406,37.4406,0.0],["2020-04-28",37.4406,37.4406,37.4406,37.4406,4000.0],["2020-04-29",37.0465,37.4406,36.948,36.948,4000.0],["2020-04-30",36.948,36.948,36.948,36.948,0.0],["2020-05-01",35.9824,36.475,35.9824,36.4553,4000.0],["2020-05-04",37.0465,37.0465,37.0465,37.0465,4000.0],["2020-05-05",37.0465,37.0465,37.0465,37.0465,0.0],["2020-05-06",37.0465,37.0465,37.0465,37.0465,0.0],["2020-05-07",37.0071,37.0071,37.0071,37.0071,4000.0],["2020-05-08",37.0071,37.0071,37.0071,37.0071,0.0],["2020-05-11",36.6524,36.9874,36.6524,36.6524,4000.0],["2020-05-12",36.987,36.987,36.4553,36.7312,4000.0],["2020-05-13",36.948,36.948,36.4159,36.4553,4000.0],["2020-05-14",36.8537,37.3518,36.8537,37.0729,4000.0],["2020-05-15",36.6545,36.8538,36.6545,36.8538,4000.0],["2020-05-18",36.8538,36.8538,36.8538,36.8538,4000.0],["2020-05-19",36.854,36.854,36.8538,36.8538,4000.0],["2020-05-20",36.6545,36.6545,36.2362,36.2362,4000.0],["2020-05-21",36.2462,36.2561,36.1764,36.2561,4000.0],["2020-05-22",36.2561,36.2561,36.0567,36.0569,4000.0],["2020-05-26",36.0569,36.0569,35.6585,35.7382,4000.0],["2020-05-27",35.6585,35.8577,35.6585,35.8577,4000.0],["2020-05-28",36.2561,36.2561,35.8975,35.8975,4000.0],["2020-05-29",35.8577,36.0569,35.8577,36.0569,4000.0],["2020-06-01",35.8179,35.8577,35.6585,35.8577,4000.0],["2020-06-02",35.8577,35.8577,35.6585,35.6585,4000.0],["2020-06-03",35.8577,36.0569,35.7979,35.7979,4000.0],["2020-06-04",35.8577,35.8577,35.8179,35.8378,4000.0],["2020-06-05",35.8575,36.1565,35.6585,35.8575,8000.0],["2020-06-08",35.8575,35.8575,35.8079,35.8575,4000.0],["2020-06-09",35.8575,35.8575,35.8477,35.8477,4000.0],["2020-06-10",35.778,35.778,35.6585,35.6585,4000.0],["2020-06-11",35.5788,35.5788,35.1206,35.4593,4000.0],["2020-06-12",35.4394,35.4593,35.4394,35.4591,4000.0],["2020-06-15",35.4137,35.4593,35.4137,35.4593,4000.0],["2020-06-16",35.3597,35.3597,35.2302,35.3597,4000.0],["2020-06-17",35.3597,35.3597,35.3597,35.3597,0.0],["2020-06-18",35.3597,35.3597,35.3597,35.3597,4000.0],["2020-06-19",35.3597,35.3597,35.3597,35.3597,4000.0],["2020-06-22",35.3597,35.3597,35.3597,35.3597,4000.0],["2020-06-23",35.3597,35.3597,34.8617,34.8617,4000.0],["2020-06-24",34.8617,34.8617,34.8617,34.8617,4000.0],["2020-06-25",34.8218,34.8218,34.6425,34.6425,4000.0],["2020-06-26",34.4632,34.4832,34.4632,34.4832,4000.0],["2020-06-29",34.5628,34.5628,34.5628,34.5628,4000.0],["2020-06-30",34.4234,34.4234,34.4234,34.4234,4000.0],["2020-07-01",34.4035,34.4632,34.3636,34.4632,4000.0],["2020-07-02",34.4632,34.4632,34.4632,34.4632,4000.0],["2020-07-06",34.4632,34.4632,34.4632,34.4632,0.0],["2020-07-07",34.4234,34.4234,34.1644,34.1644,4000.0],["2020-07-08",34.1644,34.1644,34.1644,34.1644,0.0],["2020-07-09",34.1047,34.1047,34.0847,34.0847,4000.0],["2020-07-10",34.0847,34.0847,34.0847,34.0847,0.0],["2020-07-13",34.1644,34.1644,33.8656,33.9652,4000.0],["2020-07-14",33.805,33.805,33.6664,33.6664,4000.0],["2020-07-15",33.8656,34.4632,33.8656,34.4632,4000.0],["2020-07-16",33.8656,34.0648,33.8656,34.0648,4000.0],["2020-07-17",34.5628,34.5628,33.8656,34.264,4000.0],["2020-07-20",33.8656,33.8656,33.8058,33.8656,4000.0],["2020-07-21",33.527,33.527,33.2082,33.3676,4000.0],["2020-07-22",33.3676,33.3676,33.3676,33.3676,0.0],["2020-07-23",33.3676,33.3676,33.3676,33.3676,0.0],["2020-07-24",33.268,33.268,33.268,33.268,4000.0],["2020-07-27",33.268,33.268,33.268,33.268,4000.0],["2020-07-28",33.268,33.268,33.268,33.268,4000.0],["2020-07-29",33.268,33.268,33.268,33.268,4000.0],["2020-07-30",33.268,33.268,33.268,33.268,4000.0],["2020-07-31",33.1883,33.1883,32.9813,32.9813,4000.0],["2020-08-03",32.9813,32.9813,32.8696,32.8696,4000.0],["2020-08-04",32.8297,33.0688,32.8297,33.0688,4000.0],["2020-08-05",32.8895,32.8895,30.9771,32.3715,4000.0],["2020-08-06",32.2719,32.2719,32.2719,32.2719,4000.0],["2020-08-07",32.2719,32.8696,32.2719,32.8696,4000.0],["2020-08-10",32.8696,32.8696,31.292,31.292,4000.0],["2020-08-11",31.5747,31.7739,31.5747,31.6743,4000.0],["2020-08-12",31.6743,31.6743,31.6743,31.6743,8000.0],["2020-08-13",31.9769,31.9769,31.9769,31.9769,4000.0],["2020-08-14",31.9769,31.9769,31.8155,31.8155,4000.0],["2020-08-17",31.8155,31.8155,31.7752,31.7955,4000.0],["2020-08-18",31.7752,31.8153,30.9682,31.7752,4000.0],["2020-08-19",31.2708,31.4726,31.2708,31.4726,4000.0],["2020-08-20",31.4726,31.4726,31.2708,31.4726,8000.0],["2020-08-21",31.4726,31.4726,31.4726,31.4726,4000.0],["2020-08-24",31.4726,31.4726,31.4726,31.4726,4000.0],["2020-08-25",31.1699,31.4725,31.1699,31.2708,4000.0],["2020-08-26",31.2708,31.7146,31.2708,31.7146,4000.0],["2020-08-27",31.7752,31.9769,31.7752,31.7752,8000.0],["2020-08-28",33.2479,33.2479,33.2479,33.2479,4000.0],["2020-08-31",31.8155,31.8155,31.8155,31.8155,4000.0],["2020-09-01",31.8962,31.8962,31.8155,31.8155,4000.0],["2020-09-02",32.1181,34.297,32.1181,34.297,4000.0],["2020-09-03",34.297,34.297,34.297,34.297,0.0],["2020-09-04",33.2883,33.2883,33.2883,33.2883,4000.0],["2020-09-08",33.2883,33.49,33.2883,33.49,4000.0],["2020-09-09",33.49,34.297,33.49,33.7926,4000.0],["2020-09-10",33.7926,33.7967,33.7926,33.7926,4000.0],["2020-09-11",33.8937,33.8937,33.8937,33.8937,4000.0],["2020-09-14",34.297,34.6803,34.297,34.6803,16000.0],["2020-09-15",36.8188,36.8188,35.911,35.911,4000.0],["2020-09-16",34.9023,34.9023,34.9023,34.9023,4000.0],["2020-09-17",34.9023,34.9023,34.9023,34.9023,4000.0],["2020-09-18",35.0031,35.8101,35.0031,35.7092,8000.0],["2020-09-21",35.104,35.104,34.64,34.64,4000.0],["2020-09-22",33.7926,33.7926,33.7926,33.7926,4000.0],["2020-09-23",33.8935,34.8014,33.8935,34.8014,4000.0],["2020-09-24",34.8014,34.8014,34.297,34.297,4000.0],["2020-09-25",34.297,34.297,34.297,34.297,0.0],["2020-09-28",33.8332,33.8332,33.3084,33.3084,4000.0],["2020-09-29",32.7839,32.7839,32.4817,32.4817,4000.0],["2020-09-30",32.4817,32.4817,32.4817,32.4817,0.0],["2020-10-01",32.683,32.683,32.4038,32.4038,4000.0],["2020-10-02",32.4038,32.4038,32.4038,32.4038,0.0],["2020-10-05",32.4048,32.4048,32.4048,32.4048,4000.0],["2020-10-06",32.4048,33.2479,32.4048,33.1874,4000.0],["2020-10-07",33.1874,33.1874,33.1874,33.1874,0.0],["2020-10-08",33.3891,33.3891,32.4452,32.4452,4000.0],["2020-10-09",33.4696,33.4696,33.4696,33.4696,4000.0],["2020-10-12",33.7725,34.8014,33.7725,34.8014,4000.0],["2020-10-13",34.8014,34.8014,34.8014,34.8014,0.0],["2020-10-14",34.8014,34.8014,34.8014,34.8014,0.0],["2020-10-15",34.8014,34.8014,34.8014,34.8014,0.0],["2020-10-16",34.8014,34.8014,34.297,34.297,4000.0],["2020-10-19",33.3891,33.49,33.2885,33.4295,4000.0],["2020-10-20",33.5304,33.5304,33.49,33.49,4000.0],["2020-10-21",33.49,33.49,33.49,33.49,0.0],["2020-10-22",34.1558,34.1558,34.1558,34.1558,4000.0],["2020-10-23",33.6111,33.6111,33.6111,33.6111,0.0],["2020-10-26",33.6918,33.6918,33.6918,33.6918,4000.0],["2020-10-27",33.6918,33.6918,33.6918,33.6918,0.0],["2020-10-28",33.6918,33.6918,33.6918,33.6918,4000.0],["2020-10-29",33.7926,33.7926,33.7926,33.7926,4000.0],["2020-10-30",33.8179,33.8179,33.7977,33.7977,4000.0],["2020-11-02",34.1554,34.3172,34.1554,34.3172,4000.0],["2020-11-03",34.3172,34.3172,34.3172,34.3172,0.0],["2020-11-04",34.3172,34.3172,34.3172,34.3172,0.0],["2020-11-05",34.297,34.297,34.297,34.297,4000.0],["2020-11-06",34.297,34.297,34.297,34.297,0.0],["2020-11-09",34.297,34.3979,34.297,34.3979,4000.0],["2020-11-10",34.297,34.7409,34.297,34.297,4000.0],["2020-11-11",34.297,34.297,34.297,34.297,4000.0],["2020-11-12",34.7053,34.7053,34.7053,34.7053,0.0],["2020-11-13",34.7053,34.7053,34.2154,34.2154,4000.0],["2020-11-16",34.5012,34.7053,34.5012,34.7053,4000.0],["2020-11-17",34.7053,34.7053,34.6032,34.7053,4000.0],["2020-11-18",34.7053,34.7053,34.5012,34.5012,4000.0],["2020-11-19",34.297,34.297,34.297,34.297,4000.0],["2020-11-20",34.297,34.6032,34.297,34.6032,4000.0],["2020-11-23",34.6032,34.6032,34.6032,34.6032,4000.0],["2020-11-24",34.6032,34.7053,34.5828,34.7053,4000.0],["2020-11-25",34.7053,34.8482,34.7053,34.8482,4000.0],["2020-11-27",35.0524,35.0524,34.8278,34.8278,4000.0],["2020-11-30",34.8278,34.8278,34.8278,34.8278,0.0],["2020-12-01",34.6032,34.9299,34.6032,34.9299,4000.0],["2020-12-02",35.0524,35.0524,35.0524,35.0524,4000.0],["2020-12-03",34.9095,35.0115,34.9095,35.0115,4000.0],["2020-12-04",35.0115,35.0115,34.9095,35.0115,4000.0],["2020-12-07",35.0115,35.0115,35.0115,35.0115,0.0],["2020-12-08",35.0115,35.0524,35.0115,35.0524,4000.0],["2020-12-09",34.9503,35.0524,34.7053,34.7053,24000.0],["2020-12-10",34.7257,34.9095,34.6032,34.9095,4000.0],["2020-12-11",35.0524,35.0524,35.0524,35.0524,4000.0],["2020-12-14",35.0166,35.1136,34.5012,35.0115,4000.0],["2020-12-15",35.0115,35.0115,35.0115,35.0115,0.0],["2020-12-16",35.0115,35.0115,35.0115,35.0115,0.0],["2020-12-17",34.9707,34.9707,34.9095,34.9095,4000.0],["2020-12-18",34.9095,34.9503,34.9095,34.9503,4000.0],["2020-12-21",34.9503,34.9503,34.9503,34.9503,4000.0],["2020-12-22",35.0115,35.2157,34.7053,35.2157,4000.0],["2020-12-23",35.2157,35.2157,35.0728,35.2157,4000.0],["2020-12-24",35.2157,35.2157,35.2157,35.2157,0.0],["2020-12-28",35.7771,35.7771,35.0115,35.2159,4000.0],["2020-12-29",35.2159,35.3178,35.2157,35.2157,4000.0],["2020-12-30",35.2143,35.3178,35.2143,35.2157,4000.0],["2020-12-31",35.2157,35.2157,34.787,34.8482,4000.0],["2021-01-04",34.8482,34.8482,34.8482,34.8482,0.0],["2021-01-05",35.0115,35.0115,35.0115,35.0115,4000.0],["2021-01-06",34.9097,35.3177,34.9097,35.2361,4000.0],["2021-01-07",35.4198,35.6036,35.4198,35.6036,4000.0],["2021-01-08",35.6036,35.6036,35.6036,35.6036,0.0],["2021-01-11",35.318,35.7261,35.318,35.7261,4000.0],["2021-01-12",35.8689,36.4406,35.726,36.4406,4000.0],["2021-01-13",36.4406,36.4406,36.4406,36.4406,4000.0],["2021-01-14",36.6447,36.6447,36.6447,36.6447,4000.0],["2021-01-15",36.6447,36.6447,36.6447,36.6447,4000.0],["2021-01-19",36.6243,36.6243,36.0323,36.0323,4000.0],["2021-01-20",36.1343,36.5426,36.1343,36.2364,4000.0],["2021-01-21",36.3385,36.3385,36.2364,36.2364,4000.0],["2021-01-22",36.7458,36.7458,36.2364,36.2364,4000.0],["2021-01-25",36.2364,36.2364,36.2364,36.2364,0.0],["2021-01-26",36.3385,37.1551,36.3385,37.1551,4000.0],["2021-01-27",36.9509,36.9509,36.4406,36.4406,8000.0],["2021-01-28",36.4406,36.6447,36.4406,36.6447,4000.0],["2021-01-29",36.3385,36.6447,36.3385,36.6447,4000.0],["2021-02-01",36.7468,36.7468,36.4406,36.4406,4000.0],["2021-02-02",36.4406,36.4406,36.4406,36.4406,0.0],["2021-02-03",36.4408,36.7468,36.2775,36.7468,64000.0],["2021-02-04",36.7468,36.8284,36.7468,36.8284,8000.0],["2021-02-05",36.9101,37.1551,36.8489,37.053,4000.0],["2021-02-08",37.053,37.053,36.8999,36.9509,4000.0],["2021-02-09",37.053,37.053,37.0489,37.0489,4000.0],["2021-02-10",37.1551,37.1551,37.1551,37.1551,4000.0],["2021-02-11",37.053,37.1551,36.8489,37.1551,4000.0],["2021-02-12",37.5679,37.5679,37.5679,37.5679,16000.0],["2021-02-16",37.1551,37.1551,37.0519,37.1551,4000.0],["2021-02-17",37.2377,37.2583,37.1551,37.2583,4000.0],["2021-02-18",37.2583,37.3615,37.2583,37.3615,8000.0],["2021-02-19",37.3564,37.4854,37.3564,37.4854,4000.0],["2021-02-22",37.4647,37.4647,37.4647,37.4647,4000.0],["2021-02-23",37.4647,37.6711,37.4647,37.6711,4000.0],["2021-02-24",37.6711,37.7743,37.6711,37.7743,4000.0],["2021-02-25",68.6337,68.6337,39.2193,39.2193,8000.0],["2021-02-26",41.2834,41.2834,37.6918,37.6918,4000.0],["2021-03-01",37.7743,39.2193,37.7743,39.2193,4000.0],["2021-03-02",38.1872,38.1872,38.1872,38.1872,4000.0],["2021-03-03",38.1872,39.2193,38.1872,39.2193,4000.0],["2021-03-04",38.7032,39.2193,38.1872,39.2193,4000.0],["2021-03-05",38.1872,39.2193,38.1872,39.2193,4000.0],["2021-03-08",39.2193,39.2193,39.2193,39.2193,4000.0],["2021-03-09",39.7353,39.7353,39.2193,39.7353,4000.0],["2021-03-10",39.3225,39.3225,38.7032,39.2193,4000.0],["2021-03-11",39.2193,39.2193,39.2193,39.2193,4000.0],["2021-03-12",40.1481,40.1481,39.2193,39.2193,4000.0],["2021-03-15",39.2193,39.2193,39.2193,39.2193,0.0],["2021-03-16",39.2193,39.2193,39.2193,39.2193,4000.0],["2021-03-17",39.2193,39.2193,39.2193,39.2193,0.0],["2021-03-18",39.7343,39.7343,39.2195,39.2195,4000.0],["2021-03-19",39.7353,40.2514,39.7353,40.2514,4000.0],["2021-03-22",40.2514,40.2514,40.2514,40.2514,0.0],["2021-03-23",40.2514,40.2514,40.2514,40.2514,0.0],["2021-03-24",39.7353,39.7353,39.7353,39.7353,4000.0],["2021-03-25",39.7353,39.7353,39.7353,39.7353,0.0],["2021-03-26",39.6321,39.7353,39.6321,39.7353,4000.0],["2021-03-29",39.7353,40.2514,39.7353,40.2514,4000.0],["2021-03-30",40.7674,40.7674,40.7674,40.7674,4000.0],["2021-03-31",40.7674,40.7674,40.2514,40.2514,4000.0],["2021-04-01",40.2514,40.2514,40.2514,40.2514,4000.0],["2021-04-05",40.2513,40.7674,39.7363,39.7363,4000.0],["2021-04-06",40.2514,40.7674,40.2514,40.2514,4000.0],["2021-04-07",40.2514,40.2514,40.0449,40.2514,4000.0],["2021-04-08",40.2514,40.7674,40.0449,40.7674,4000.0],["2021-04-09",40.4578,40.4578,40.2514,40.2514,4000.0],["2021-04-12",40.4578,40.7674,40.4578,40.7674,4000.0],["2021-04-13",40.3546,40.7674,40.3546,40.7674,4000.0],["2021-04-14",40.7674,40.7674,40.7674,40.7674,4000.0],["2021-04-15",40.7674,40.7674,40.7674,40.7674,0.0],["2021-04-16",40.7674,40.7674,40.7674,40.7674,0.0],["2021-04-19",40.7674,40.8706,40.561,40.8706,4000.0],["2021-04-20",40.561,40.561,40.561,40.561,4000.0],["2021-04-21",40.7674,40.7674,40.561,40.561,4000.0],["2021-04-22",40.561,40.561,40.561,40.561,4000.0],["2021-04-23",40.7674,40.7674,40.6642,40.6642,4000.0],["2021-04-26",40.7674,41.2834,40.7674,41.077,4000.0],["2021-04-27",41.2834,41.2834,41.2834,41.2834,4000.0],["2021-04-28",41.1802,41.2834,41.1802,41.2834,4000.0],["2021-04-29",41.2834,41.397,41.2834,41.397,4000.0],["2021-04-30",42.3155,42.3155,42.3155,42.3155,4000.0],["2021-05-03",42.3155,42.6251,41.2834,41.2834,4000.0],["2021-05-04",41.3041,43.3063,41.2845,43.3063,4000.0],["2021-05-05",43.3266,43.3266,43.3266,43.3266,4000.0],["2021-05-06",43.3063,43.3063,42.4187,42.4187,4000.0],["2021-05-07",42.9348,42.9348,42.9348,42.9348,4000.0],["2021-05-10",43.1412,43.1412,42.3155,42.5219,4000.0],["2021-05-11",42.7284,42.7284,41.397,41.397,4000.0],["2021-05-12",41.397,41.397,41.397,41.397,0.0],["2021-05-13",41.814,41.814,41.814,41.814,0.0],["2021-05-14",41.814,41.814,41.814,41.814,0.0],["2021-05-17",41.814,41.814,41.814,41.814,0.0],["2021-05-18",42.7418,42.7418,42.7418,42.7418,4000.0],["2021-05-19",43.263,43.263,43.263,43.263,4000.0],["2021-05-20",43.3464,43.3673,42.9503,42.9503,4000.0],["2021-05-21",43.5758,43.5758,43.5758,43.5758,4000.0],["2021-05-24",43.68,43.68,42.012,42.012,4000.0],["2021-05-25",42.012,42.1373,42.012,42.1373,36000.0],["2021-05-26",42.2414,42.3248,42.2205,42.3248,4000.0],["2021-05-27",42.7418,42.7418,42.012,42.012,4000.0],["2021-05-28",42.0329,42.0329,42.0329,42.0329,4000.0],["2021-06-01",42.0329,42.0329,42.0329,42.0329,0.0],["2021-06-02",42.2205,42.2205,42.0329,42.1163,4000.0],["2021-06-03",42.0329,42.0329,42.0329,42.0329,4000.0],["2021-06-04",42.2205,43.1588,42.2205,43.1588,4000.0],["2021-06-07",43.1588,43.1588,43.1588,43.1588,4000.0],["2021-06-08",42.9503,42.9503,42.7418,42.7418,4000.0],["2021-06-09",42.7418,43.5755,42.7418,43.5755,4000.0],["2021-06-10",43.3673,43.3673,42.3667,42.7418,4000.0],["2021-06-11",42.7418,42.7418,42.7418,42.7418,4000.0],["2021-06-14",42.7418,42.7418,42.7418,42.7418,0.0],["2021-06-15",43.263,43.263,43.263,43.263,4000.0],["2021-06-16",43.263,43.263,43.263,43.263,0.0],["2021-06-17",42.7418,43.263,42.7418,43.263,4000.0],["2021-06-18",43.5758,44.097,43.5758,43.7843,4000.0],["2021-06-21",43.7843,43.7843,43.7843,43.7843,0.0],["2021-06-22",43.7843,43.7843,43.7843,43.7843,4000.0],["2021-06-23",43.7843,43.7843,43.7843,43.7843,0.0],["2021-06-24",43.7843,43.7843,43.7843,43.7843,4000.0],["2021-06-25",43.7843,43.7843,43.7843,43.7843,4000.0],["2021-06-28",42.9503,42.9503,42.9503,42.9503,4000.0],["2021-06-29",43.0545,43.1379,42.7418,42.7626,4000.0],["2021-06-30",42.7626,42.7626,42.7626,42.7626,0.0],["2021-07-01",42.7626,42.7626,42.7626,42.7626,0.0],["2021-07-02",42.7418,42.7418,42.7209,42.7209,4000.0],["2021-07-06",42.7209,42.7209,42.7209,42.7209,0.0],["2021-07-07",42.7209,42.7209,42.7209,42.7209,0.0],["2021-07-08",42.5333,42.5333,42.5333,42.5333,4000.0],["2021-07-09",42.5333,42.5333,42.5333,42.5333,0.0],["2021-07-12",42.5333,42.5333,42.5333,42.5333,0.0],["2021-07-13",43.1379,43.1588,42.5333,42.5333,4000.0],["2021-07-14",43.263,43.263,42.7418,42.7626,4000.0],["2021-07-15",42.7626,42.7626,42.7626,42.7626,0.0],["2021-07-16",42.7418,42.7418,42.5333,42.5333,4000.0],["2021-07-19",42.9503,42.9503,42.5333,42.5333,4000.0],["2021-07-20",42.5333,42.5333,42.5333,42.5333,4000.0],["2021-07-21",42.5333,43.7634,42.2205,42.5333,16000.0],["2021-07-22",42.5333,42.5333,42.5333,42.5333,0.0],["2021-07-23",42.5333,42.7418,42.5333,42.6427,4000.0],["2021-07-26",42.742,42.742,42.7418,42.7418,4000.0],["2021-07-27",42.7418,42.7418,42.7418,42.7418,0.0],["2021-07-28",42.7418,42.7418,42.7418,42.7418,0.0],["2021-07-29",42.7418,42.7418,42.7418,42.7418,0.0],["2021-07-30",42.7418,42.7418,42.6135,42.6375,4000.0],["2021-08-02",42.747,42.747,42.747,42.747,4000.0],["2021-08-03",42.846,42.9503,42.7418,42.9503,4000.0],["2021-08-04",43.1588,43.1588,43.1588,43.1588,4000.0],["2021-08-05",43.1588,43.1588,43.1588,43.1588,4000.0],["2021-08-06",43.1588,43.7843,43.1588,43.263,4000.0],["2021-08-09",43.4715,43.68,43.4715,43.5758,4000.0],["2021-08-10",43.7843,43.7843,43.7843,43.7843,4000.0],["2021-08-11",43.7843,43.7843,43.7843,43.7843,4000.0],["2021-08-12",44.8267,44.8267,44.8267,44.8267,4000.0],["2021-08-13",44.1954,46.2999,44.1954,46.2999,4000.0],["2021-08-16",44.8267,44.8267,44.5111,44.6163,4000.0],["2021-08-17",44.8269,44.8269,44.8269,44.8269,4000.0],["2021-08-18",44.8269,44.8269,44.8269,44.8269,0.0],["2021-08-19",45.4581,45.4581,44.8688,44.8688,4000.0],["2021-08-20",44.8688,44.8688,44.8688,44.8688,0.0],["2021-08-23",45.4581,45.4581,45.4581,45.4581,4000.0],["2021-08-24",45.4581,45.4581,45.2476,45.2476,4000.0],["2021-08-25",45.2476,45.2476,45.2476,45.2476,4000.0],["2021-08-26",45.2476,45.2476,45.2476,45.2476,4000.0],["2021-08-27",45.3529,45.5844,45.3529,45.5844,4000.0],["2021-08-30",45.6896,45.879,45.6896,45.879,4000.0],["2021-08-31",46.2999,53.7921,46.2999,46.2999,4000.0],["2021-09-01",45.9001,45.9001,45.9001,45.9001,4000.0],["2021-09-02",47.1417,47.247,47.1417,47.247,4000.0],["2021-09-03",47.247,47.247,47.247,47.247,0.0],["2021-09-07",47.247,47.247,47.247,47.247,0.0],["2021-09-08",46.0895,46.0895,44.8688,45.2476,4000.0],["2021-09-09",45.2476,45.2476,45.2476,45.2476,0.0],["2021-09-10",45.2476,45.2476,45.2476,45.2476,0.0],["2021-09-13",45.6686,45.9632,45.6686,45.9632,4000.0],["2021-09-14",45.9632,45.9632,45.879,45.9632,12000.0],["2021-09-15",45.9632,45.9632,45.9632,45.9632,0.0],["2021-09-16",45.9632,45.9632,45.9632,45.9632,0.0],["2021-09-17",45.9632,45.9632,45.9632,45.9632,0.0],["2021-09-20",46.0895,46.0895,46.0895,46.0895,4000.0],["2021-09-21",45.5844,45.5844,45.3529,45.3529,4000.0],["2021-09-22",45.3529,45.3529,45.3529,45.3529,0.0],["2021-09-23",46.0895,46.0895,45.3529,45.3529,4000.0],["2021-09-24",45.5633,45.5633,45.5633,45.5633,4000.0],["2021-09-27",45.5633,45.5633,45.5633,45.5633,0.0],["2021-09-28",46.1947,46.1947,45.9842,45.9842,4000.0],["2021-09-29",45.7738,45.7948,45.7738,45.7948,4000.0],["2021-09-30",45.7948,45.7948,45.7948,45.7948,4000.0],["2021-10-01",45.7948,45.7948,45.7948,45.7948,4000.0],["2021-10-04",45.7948,45.7948,45.3529,45.4581,4000.0],["2021-10-05",45.4581,45.4581,45.4581,45.4581,0.0],["2021-10-06",45.4581,45.6685,45.4581,45.4581,4000.0],["2021-10-07",45.4581,45.4581,45.4581,45.4581,0.0],["2021-10-08",45.4581,45.4581,45.4581,45.4581,0.0],["2021-10-11",45.4581,45.4581,45.4581,45.4581,0.0],["2021-10-12",45.4581,45.4581,45.4581,45.4581,0.0],["2021-10-13",45.4581,45.4581,44.8688,44.8688,4000.0],["2021-10-14",45.9842,46.2999,45.8788,45.8788,4000.0],["2021-10-15",45.8788,45.8788,45.8788,45.8788,0.0],["2021-10-18",45.8788,45.8788,45.8788,45.8788,0.0],["2021-10-19",45.3739,45.4791,45.3739,45.4791,4000.0],["2021-10-20",45.5844,45.6686,45.5844,45.6686,4000.0],["2021-10-21",45.6896,45.6896,45.6896,45.6896,4000.0],["2021-10-22",45.6896,45.6896,45.6896,45.6896,4000.0],["2021-10-25",46.2999,46.2999,46.2999,46.2999,4000.0],["2021-10-26",45.7948,46.2999,45.7948,45.7948,16000.0],["2021-10-27",45.879,45.879,45.6686,45.6686,4000.0],["2021-10-28",45.6896,45.6898,45.6896,45.6898,8000.0],["2021-10-29",45.7948,45.879,45.7948,45.879,20000.0],["2021-11-01",45.8792,45.9001,45.8792,45.9001,4000.0],["2021-11-02",45.9842,45.9842,45.9842,45.9842,4000.0],["2021-11-03",45.9842,46.1421,45.9842,46.1421,4000.0],["2021-11-04",46.1526,46.2999,46.1315,46.2999,4000.0],["2021-11-05",48.0846,48.0846,48.0846,48.0846,0.0],["2021-11-08",48.0846,48.0846,48.0846,48.0846,0.0],["2021-11-09",46.5314,46.5314,46.5314,46.5314,4000.0],["2021-11-10",46.9313,46.9313,46.9313,46.9313,4000.0],["2021-11-11",46.8892,46.8892,46.6366,46.6366,4000.0],["2021-11-12",47.0614,47.0614,47.0614,47.0614,0.0],["2021-11-15",47.1463,47.1463,47.1463,47.1463,4000.0],["2021-11-16",47.1463,47.7834,47.1463,47.3587,4000.0],["2021-11-17",47.7834,47.7834,47.7834,47.7834,4000.0],["2021-11-18",47.7834,48.8453,47.7834,48.8453,4000.0],["2021-11-19",48.8453,48.8453,46.7641,46.7641,4000.0],["2021-11-22",46.7641,46.7641,46.7641,46.7641,0.0],["2021-11-23",46.7641,46.7641,46.7641,46.7641,0.0],["2021-11-24",47.7834,47.7834,46.8703,46.8703,4000.0],["2021-11-26",46.8702,47.1463,46.403,47.1463,4000.0],["2021-11-29",47.8896,47.8896,47.8896,47.8896,4000.0],["2021-11-30",47.2525,47.2525,47.2525,47.2525,4000.0],["2021-12-01",46.7216,46.7428,46.403,46.403,4000.0],["2021-12-02",47.2525,47.2525,47.2525,47.2525,4000.0],["2021-12-03",47.2525,47.2525,47.2525,47.2525,4000.0],["2021-12-06",46.7216,46.7258,46.7216,46.7216,4000.0],["2021-12-07",46.2968,47.7834,46.2119,47.7834,4000.0],["2021-12-08",47.7834,47.7834,47.7834,47.7834,0.0],["2021-12-09",47.7834,47.7834,47.7834,47.7834,0.0],["2021-12-10",47.7834,47.7834,47.7834,47.7834,0.0],["2021-12-13",46.849,46.934,46.849,46.849,4000.0],["2021-12-14",46.849,46.849,46.849,46.849,0.0],["2021-12-15",46.849,46.849,46.849,46.849,4000.0],["2021-12-16",46.849,46.849,46.3181,46.3181,4000.0],["2021-12-17",46.7216,46.7216,46.7216,46.7216,4000.0],["2021-12-20",46.7428,46.7428,46.7428,46.7428,4000.0],["2021-12-21",46.934,46.934,46.934,46.934,4000.0],["2021-12-22",46.934,46.934,46.934,46.934,4000.0],["2021-12-23",46.934,46.934,46.934,46.934,4000.0],["2021-12-27",46.934,46.934,46.934,46.934,0.0],["2021-12-28",46.7216,46.7216,46.7216,46.7216,4000.0],["2021-12-29",46.4033,46.4033,46.4033,46.4033,4000.0],["2021-12-30",46.7216,46.7216,46.7216,46.7216,4000.0],["2021-12-31",46.7216,46.7216,46.7216,46.7216,4000.0],["2022-01-03",46.7216,46.7216,46.7216,46.7216,4000.0],["2022-01-04",46.7216,46.7216,46.7216,46.7216,4000.0],["2022-01-05",46.7216,46.7216,46.403,46.403,4000.0],["2022-01-06",46.6154,46.8278,46.6154,46.8278,4000.0],["2022-01-07",46.8278,46.934,46.3181,46.934,4000.0],["2022-01-10",46.934,46.934,46.934,46.934,4000.0],["2022-01-11",46.5305,46.7216,46.5305,46.7216,4000.0],["2022-01-12",46.6154,46.7216,46.6154,46.7216,4000.0],["2022-01-13",46.7216,46.7216,46.5305,46.7216,8000.0],["2022-01-14",46.5305,46.5305,46.5305,46.5305,4000.0],["2022-01-18",46.5305,46.7216,46.5305,46.7216,4000.0],["2022-01-19",46.7216,46.934,46.7216,46.934,4000.0],["2022-01-20",46.9297,46.9297,46.5305,46.5305,4000.0],["2022-01-21",46.5305,46.6154,46.4668,46.6154,40000.0],["2022-01-24",46.4245,46.4245,46.4243,46.4243,4000.0],["2022-01-25",46.3181,46.3181,46.2331,46.2331,4000.0],["2022-01-26",46.2331,46.2331,46.2331,46.2331,0.0],["2022-01-27",46.0845,46.0845,46.0845,46.0845,4000.0],["2022-01-28",46.6154,47.2525,46.6154,47.2525,4000.0],["2022-01-31",46.7216,47.2525,46.7216,46.7216,4000.0],["2022-02-01",46.7216,46.7216,46.7216,46.7216,4000.0],["2022-02-02",46.8278,47.0402,46.8278,47.0402,4000.0],["2022-02-03",46.8278,46.8278,46.8278,46.8278,4000.0],["2022-02-04",46.8278,46.8278,46.7216,46.7216,4000.0],["2022-02-07",46.7216,46.7216,46.7216,46.7216,0.0],["2022-02-08",46.8278,47.2525,46.7216,47.2525,4000.0],["2022-02-09",46.7216,46.7216,46.7216,46.7216,4000.0],["2022-02-10",46.5517,46.5517,46.5315,46.5315,4000.0],["2022-02-11",46.5315,46.5315,46.5315,46.5315,4000.0],["2022-02-14",47.1781,47.1781,47.1781,47.1781,4000.0],["2022-02-15",46.9851,46.9851,46.9851,46.9851,4000.0],["2022-02-16",47.0709,47.0709,47.0709,47.0709,4000.0],["2022-02-17",47.0709,47.0709,47.0709,47.0709,0.0],["2022-02-18",47.1781,47.1781,47.1781,47.1781,4000.0],["2022-02-22",47.7356,48.2503,47.7356,48.2503,4000.0],["2022-02-23",47.7142,48.2503,46.5562,48.2503,8000.0],["2022-02-24",48.2503,48.2503,48.2503,48.2503,0.0],["2022-02-25",48.2503,48.2503,48.2503,48.2503,4000.0],["2022-02-28",47.7142,47.7142,47.7142,47.7142,4000.0],["2022-03-01",46.6634,47.7142,46.6634,47.7142,4000.0],["2022-03-02",47.7142,49.3225,47.7142,49.3225,4000.0],["2022-03-03",49.537,49.537,49.537,49.537,8000.0],["2022-03-04",49.537,49.537,47.2859,47.7142,4000.0],["2022-03-07",47.7142,48.2503,47.7142,48.2503,4000.0],["2022-03-08",48.2503,48.2503,47.1781,47.1781,4000.0],["2022-03-09",47.1781,47.1781,47.1781,47.1781,0.0],["2022-03-10",46.9636,47.1781,46.9636,47.1781,4000.0],["2022-03-11",47.1781,47.1781,47.1781,47.1781,0.0],["2022-03-14",47.1781,47.1781,47.1781,47.1781,0.0],["2022-03-15",47.1781,47.1781,47.1781,47.1781,4000.0],["2022-03-16",46.8993,46.8993,46.8778,46.8778,4000.0],["2022-03-17",46.8778,46.8778,46.8778,46.8778,0.0],["2022-03-18",46.8778,46.8778,46.8778,46.8778,0.0],["2022-03-21",47.4997,47.4997,47.4997,47.4997,4000.0],["2022-03-22",47.4997,47.4997,47.4997,47.4997,0.0],["2022-03-23",47.1781,47.1781,47.1781,47.1781,4000.0],["2022-03-24",47.1781,47.1781,47.1781,47.1781,0.0],["2022-03-25",47.1781,47.1781,47.1781,47.1781,0.0],["2022-03-28",47.2853,47.3925,47.1781,47.1781,4000.0],["2022-03-29",47.3925,47.3925,47.3925,47.3925,0.0],["2022-03-30",47.4997,49.2153,47.4997,49.2153,4000.0],["2022-03-31",48.2503,48.2503,47.8214,47.8214,4000.0],["2022-04-01",47.7142,47.7142,47.714,47.7142,4000.0],["2022-04-04",47.1781,47.1781,46.9636,46.9851,8000.0],["2022-04-05",48.2289,48.2289,48.2289,48.2289,4000.0],["2022-04-06",47.1781,47.1781,47.1781,47.1781,4000.0],["2022-04-07",47.028,47.028,46.9851,46.9851,4000.0],["2022-04-08",46.9851,46.9851,46.9851,46.9851,0.0],["2022-04-11",46.9851,46.9851,46.9851,46.9851,0.0],["2022-04-12",46.7706,46.7706,46.7706,46.7706,4000.0],["2022-04-13",46.7706,46.7706,46.7706,46.7706,0.0],["2022-04-14",46.9636,46.9636,46.1273,46.1273,4000.0],["2022-04-18",46.9634,46.9636,46.4275,46.9636,28000.0],["2022-04-19",46.9636,46.9636,46.9636,46.9636,0.0],["2022-04-20",46.9636,46.9636,46.9636,46.9636,4000.0],["2022-04-21",46.7492,46.7492,46.7492,46.7492,4000.0],["2022-04-22",46.7492,46.7492,46.7492,46.7492,0.0],["2022-04-25",46.7492,46.7492,46.7492,46.7492,4000.0],["2022-04-26",46.7492,46.9636,46.642,46.642,8000.0],["2022-04-27",46.642,46.642,46.642,46.642,0.0],["2022-04-28",46.642,46.642,46.642,46.642,0.0],["2022-04-29",46.9636,46.9636,46.9636,46.9636,4000.0],["2022-05-02",46.9636,46.9636,46.9636,46.9636,0.0],["2022-05-03",47.1781,47.1781,47.1781,47.1781,4000.0],["2022-05-04",47.1781,47.1781,47.1781,47.1781,0.0],["2022-05-05",47.1781,47.1781,47.1781,47.1781,0.0],["2022-05-06",46.642,46.642,46.642,46.642,4000.0],["2022-05-09",46.1273,46.642,45.1408,45.6769,4000.0],["2022-05-10",46.1058,46.1058,46.1058,46.1058,4000.0],["2022-05-11",46.642,46.642,46.642,46.642,4000.0],["2022-05-12",46.4275,46.4275,45.6769,45.6769,4000.0],["2022-05-13",46.3527,46.3527,46.3527,46.3527,4000.0],["2022-05-16",46.3527,46.3527,46.3527,46.3527,0.0],["2022-05-17",46.3527,46.3527,46.3527,46.3527,0.0],["2022-05-18",46.3527,46.3527,46.3527,46.3527,0.0],["2022-05-19",45.4863,45.4863,43.6452,44.4033,12000.0],["2022-05-20",44.4033,44.4033,44.4033,44.4033,0.0],["2022-05-23",43.5369,44.4036,43.3203,44.4033,8000.0],["2022-05-24",44.425,44.425,44.4033,44.4033,4000.0],["2022-05-25",44.4033,44.4033,42.9954,43.5369,4000.0],["2022-05-26",43.5369,43.775,43.3203,43.775,4000.0],["2022-05-27",44.1867,44.1867,44.1867,44.1867,4000.0],["2022-05-31",44.1867,44.1867,44.1867,44.1867,0.0],["2022-06-01",43.8618,43.8618,43.8618,43.8618,4000.0],["2022-06-02",43.8618,43.8618,43.8618,43.8618,0.0],["2022-06-03",44.1867,44.295,44.1867,44.295,4000.0],["2022-06-06",44.295,44.6199,43.8618,43.8618,4000.0],["2022-06-07",43.8618,43.8618,43.8618,43.8618,4000.0],["2022-06-08",43.8618,43.8618,43.8618,43.8618,4000.0],["2022-06-09",43.8618,43.8618,43.8618,43.8618,0.0],["2022-06-10",43.3203,43.3203,43.3203,43.3203,4000.0],["2022-06-13",43.3203,43.3203,41.2626,41.2626,4000.0],["2022-06-14",42.2373,42.2373,42.2373,42.2373,4000.0],["2022-06-15",42.2373,42.2373,42.2373,42.2373,0.0],["2022-06-16",42.2373,42.2373,42.2373,42.2373,0.0],["2022-06-17",41.1543,41.1543,39.2484,40.9377,4000.0],["2022-06-21",41.2628,41.2628,41.2628,41.2628,4000.0],["2022-06-22",41.3709,44.4033,41.3709,43.3203,4000.0],["2022-06-23",44.4033,44.4033,44.4033,44.4033,4000.0],["2022-06-24",44.4033,44.4033,44.4033,44.4033,4000.0],["2022-06-27",43.8618,43.8618,41.4142,43.8618,4000.0],["2022-06-28",43.8618,43.8618,43.8618,43.8618,0.0],["2022-06-29",43.8618,43.8618,43.8618,43.8618,0.0],["2022-06-30",43.8618,43.8618,43.8618,43.8618,0.0],["2022-07-01",43.8618,43.8618,43.8618,43.8618,0.0],["2022-07-05",44.4033,44.4033,43.2987,43.2987,4000.0],["2022-07-06",43.8618,43.8618,43.8618,43.8618,4000.0],["2022-07-07",43.8618,43.8618,43.8618,43.8618,0.0],["2022-07-08",43.9355,43.9355,43.9355,43.9355,4000.0],["2022-07-11",43.9355,43.9355,43.9355,43.9355,0.0],["2022-07-12",44.4033,44.4033,44.4033,44.4033,4000.0],["2022-07-13",44.4033,44.4033,44.4033,44.4033,4000.0],["2022-07-14",44.4033,44.4033,44.4033,44.4033,4000.0],["2022-07-15",44.4033,44.4038,44.4033,44.4035,4000.0],["2022-07-18",43.5802,43.5802,43.5802,43.5802,4000.0],["2022-07-19",43.5802,43.5802,43.5802,43.5802,0.0],["2022-07-20",44.295,44.295,44.295,44.295,4000.0],["2022-07-21",44.295,44.295,44.295,44.295,0.0],["2022-07-22",44.295,44.295,44.295,44.295,0.0],["2022-07-25",44.295,44.295,44.1867,44.1867,4000.0],["2022-07-26",43.6452,43.6452,43.6452,43.6452,4000.0],["2022-07-27",43.8618,43.8618,43.8618,43.8618,4000.0],["2022-07-28",43.5369,43.8618,43.5369,43.8618,4000.0],["2022-07-29",43.8618,43.8618,43.8618,43.8618,0.0],["2022-08-01",44.4033,44.4033,44.4033,44.4033,4000.0],["2022-08-02",44.4033,44.4033,44.4033,44.4033,4000.0],["2022-08-03",44.4033,44.4033,44.4033,44.4033,0.0],["2022-08-04",44.4033,44.4033,44.4033,44.4033,0.0],["2022-08-05",44.4033,44.4033,44.4033,44.4033,4000.0],["2022-08-08",44.4033,44.4033,44.4033,44.4033,4000.0],["2022-08-09",44.4033,44.4033,44.4033,44.4033,0.0],["2022-08-10",44.4033,44.4033,44.4033,44.4033,4000.0],["2022-08-11",44.4033,44.4033,44.4033,44.4033,0.0],["2022-08-12",44.8673,44.8673,44.8673,44.8673,0.0],["2022-08-15",44.4077,44.4077,44.4077,44.4077,4000.0],["2022-08-16",44.2107,44.8673,44.2107,44.8673,4000.0],["2022-08-17",44.8673,44.8673,44.8673,44.8673,0.0],["2022-08-18",41.9742,43.773,41.9742,43.773,4000.0],["2022-08-19",44.8017,44.8017,44.8017,44.8017,4000.0],["2022-08-22",44.8017,44.8673,44.8017,44.8673,4000.0],["2022-08-23",44.8673,45.7472,44.8673,44.8673,4000.0],["2022-08-24",45.7428,45.7428,44.9768,45.7428,4000.0],["2022-08-25",45.7428,45.9616,45.7428,45.9616,4000.0],["2022-08-26",47.056,47.056,47.056,47.056,4000.0],["2022-08-29",47.056,47.056,47.056,47.056,0.0],["2022-08-30",49.4416,49.4416,47.056,47.2748,4000.0],["2022-08-31",47.2748,47.6075,47.056,47.6031,4000.0],["2022-09-01",48.1503,48.1503,48.1503,48.1503,4000.0],["2022-09-02",48.1503,49.4416,48.1503,49.4416,4000.0],["2022-09-06",50.3171,52.5276,50.3171,52.5276,4000.0],["2022-09-07",54.2785,54.2785,50.339,50.339,4000.0],["2022-09-08",48.4129,53.6219,48.4129,53.6219,4000.0],["2022-09-09",53.6219,53.6219,53.6219,53.6219,4000.0],["2022-09-12",53.6219,53.6219,53.6219,53.6219,4000.0],["2022-09-13",53.6219,53.6219,53.6219,53.6219,0.0],["2022-09-14",53.6219,53.8408,53.6219,53.8408,4000.0],["2022-09-15",54.7163,54.7163,52.5714,52.5714,8000.0],["2022-09-16",52.637,52.637,52.637,52.637,4000.0],["2022-09-19",52.5276,52.5276,52.5276,52.5276,4000.0],["2022-09-20",51.4333,52.5057,50.4484,52.5057,4000.0],["2022-09-21",52.5057,52.5276,52.5057,52.5276,4000.0],["2022-09-22",50.8861,51.7616,50.8861,51.7616,4000.0],["2022-09-23",51.4333,51.4333,51.4333,51.4333,4000.0],["2022-09-26",51.5427,51.5427,51.4333,51.4333,4000.0],["2022-09-27",51.9804,52.0899,50.339,51.3895,4000.0],["2022-09-28",50.5578,51.4333,50.339,51.4333,4000.0],["2022-09-29",51.4333,51.4333,50.339,50.339,4000.0],["2022-09-30",50.339,50.339,50.339,50.339,0.0],["2022-10-03",50.339,50.339,50.339,50.339,0.0],["2022-10-04",52.5276,52.5276,52.5276,52.5276,4000.0],["2022-10-05",51.871,51.871,51.871,51.871,4000.0],["2022-10-06",51.871,51.871,51.871,51.871,4000.0],["2022-10-07",51.871,51.871,51.871,51.871,0.0],["2022-10-10",51.871,51.871,51.871,51.871,0.0],["2022-10-11",51.871,51.871,51.871,51.871,0.0],["2022-10-12",50.8861,50.8861,50.8861,50.8861,4000.0],["2022-10-13",49.3541,49.3541,47.056,47.056,4000.0],["2022-10-14",47.056,47.056,47.056,47.056,0.0],["2022-10-17",48.6975,48.6975,48.6975,48.6975,4000.0],["2022-10-18",48.588,50.339,48.1503,50.339,4000.0],["2022-10-19",50.339,50.339,50.339,50.339,4000.0],["2022-10-20",50.339,50.339,50.339,50.339,4000.0],["2022-10-21",50.339,50.339,50.339,50.339,0.0],["2022-10-24",50.339,50.339,50.339,50.339,0.0],["2022-10-25",50.339,50.339,50.339,50.339,0.0],["2022-10-26",50.339,50.339,50.339,50.339,0.0],["2022-10-27",50.339,50.5578,50.339,50.5578,4000.0],["2022-10-28",50.339,52.8997,49.3322,52.8559,4000.0],["2022-10-31",52.8559,52.8559,52.5276,52.637,4000.0],["2022-11-01",52.9653,53.6219,52.9653,53.6219,4000.0],["2022-11-02",54.4536,54.4536,54.4536,54.4536,0.0],["2022-11-03",54.0596,54.3879,54.0596,54.3879,4000.0],["2022-11-04",54.2785,54.2785,54.2785,54.2785,4000.0],["2022-11-07",55.8106,56.3577,55.8106,56.3577,4000.0],["2022-11-08",59.0936,60.1879,57.9992,59.0936,4000.0],["2022-11-09",59.0935,59.0935,58.5464,58.5464,4000.0],["2022-11-10",58.5464,58.5464,56.3577,56.3577,4000.0],["2022-11-11",56.9005,56.9049,56.2264,56.9049,4000.0],["2022-11-14",56.9049,59.0936,56.9049,59.0936,8000.0],["2022-11-15",73.5387,73.5387,59.5313,69.993,400.0],["2022-11-16",71.744,71.744,68.7236,71.7352,300.0],["2022-11-17",72.1493,72.1493,59.9188,59.9188,4500.0],["2022-11-18",61.7252,67.8493,61.7252,66.087,600.0],["2022-11-21",66.0429,66.0429,65.2058,65.2058,100.0],["2022-11-22",63.8929,63.8929,61.7252,63.4435,1200.0],["2022-11-23",63.4435,63.4435,63.4435,63.4435,200.0],["2022-11-25",66.087,66.9241,66.087,66.087,200.0],["2022-11-28",64.3246,64.3246,61.7252,61.7252,600.0],["2022-11-29",61.7252,61.7252,61.7252,61.7252,100.0],["2022-11-30",66.087,66.087,61.7781,62.8619,29100.0],["2022-12-01",65.8931,65.8931,62.7826,62.7826,200.0],["2022-12-02",62.5623,65.6288,62.5623,63.4875,200.0],["2022-12-05",63.8841,63.8841,63.8841,63.8841,200.0],["2022-12-06",63.8841,64.7652,63.8841,64.2806,500.0],["2022-12-07",65.62,65.62,64.1044,64.1044,200.0],["2022-12-08",65.6111,65.6111,64.3246,64.3246,1200.0],["2022-12-09",64.3247,64.3247,63.3554,63.3554,900.0],["2022-12-12",63.3554,63.3554,63.3554,63.3554,300.0],["2022-12-13",63.3554,63.3554,62.7826,62.7826,700.0],["2022-12-14",62.7826,62.7826,62.7826,62.7826,0.0],["2022-12-15",64.1484,64.1484,63.1703,63.1703,200.0],["2022-12-16",63.1263,63.1263,62.342,62.342,200.0],["2022-12-19",62.342,62.342,62.342,62.342,0.0],["2022-12-20",62.342,62.342,62.342,62.342,100.0],["2022-12-21",62.342,62.342,62.342,62.342,0.0],["2022-12-22",62.8707,62.95,62.342,62.342,300.0],["2022-12-23",62.95,62.95,62.342,62.342,100.0],["2022-12-27",62.342,62.342,61.7252,62.298,700.0],["2022-12-28",61.7252,62.298,61.7252,62.298,600.0],["2022-12-29",62.298,62.298,62.298,62.298,100.0],["2022-12-30",62.298,62.298,62.298,62.298,400.0],["2023-01-03",62.342,62.5623,62.2099,62.5623,1500.0],["2023-01-04",62.5623,63.4435,62.5623,63.4435,200.0],["2023-01-05",63.4435,65.1617,63.4435,64.9415,700.0],["2023-01-06",65.2058,69.6116,65.2058,69.6116,700.0],["2023-01-09",69.6116,69.6116,69.6116,69.6116,0.0],["2023-01-10",68.7304,69.127,67.8493,67.8493,900.0],["2023-01-11",66.9681,67.1444,66.9681,67.0122,100.0],["2023-01-12",66.9681,66.9681,66.9681,66.9681,100.0],["2023-01-13",66.9681,66.9681,66.9681,66.9681,0.0],["2023-01-17",66.9681,67.3735,66.9681,67.3735,300.0],["2023-01-18",67.0122,67.0122,64.3246,64.3246,1300.0],["2023-01-19",65.2058,65.2058,65.1617,65.1617,100.0],["2023-01-20",65.2058,65.2058,64.3246,64.3246,600.0],["2023-01-23",64.7652,64.7652,64.3246,64.3246,200.0],["2023-01-24",64.3247,64.3247,64.1837,64.1837,200.0],["2023-01-25",63.4875,64.3246,63.4435,63.4435,200.0],["2023-01-26",63.4435,63.4435,63.4435,63.4435,0.0],["2023-01-27",63.4435,63.4435,62.6945,63.4435,1100.0],["2023-01-30",63.0029,63.0029,62.9148,62.9148,1100.0],["2023-01-31",63.0029,63.0029,62.6064,62.6064,1800.0],["2023-02-01",62.6064,63.1791,62.6064,63.1791,100.0],["2023-02-02",63.2232,63.3554,63.2232,63.3554,200.0],["2023-02-03",63.4435,63.4435,63.3554,63.3554,2900.0],["2023-02-06",62.6504,63.4435,62.6504,63.4435,9600.0],["2023-02-07",63.4435,63.4435,62.8707,62.8707,800.0],["2023-02-08",62.8707,62.8707,62.8707,62.8707,100.0],["2023-02-09",63.4435,63.4435,63.0029,63.2849,200.0],["2023-02-10",63.4435,64.3246,63.3818,63.4435,19900.0],["2023-02-13",64.3246,64.3246,63.4435,64.3246,400.0],["2023-02-14",63.8276,64.7063,63.73,64.7063,200.0],["2023-02-15",63.9075,64.7507,63.9075,64.5732,1100.0],["2023-02-16",64.5732,64.7951,64.5732,64.7951,300.0],["2023-02-17",65.4608,65.4608,65.3276,65.4608,200.0],["2023-02-21",65.4608,66.5259,64.7951,66.5259,1300.0],["2023-02-22",66.5703,66.5703,66.5703,66.5703,100.0],["2023-02-23",65.4608,66.5703,65.4608,66.5703,300.0],["2023-02-24",66.7922,67.0141,66.7922,67.0141,800.0],["2023-02-27",70.103,70.103,70.103,70.103,100.0],["2023-02-28",67.4579,72.7835,67.4579,70.1207,3300.0],["2023-03-01",69.2775,69.2775,68.4342,68.8781,1900.0],["2023-03-02",71.0527,71.8959,71.0083,71.0083,800.0],["2023-03-03",69.2775,70.1207,69.2775,70.1207,700.0],["2023-03-06",70.9994,71.0083,70.742,71.0083,2200.0],["2023-03-07",71.0083,71.0083,70.5201,70.5645,600.0],["2023-03-08",70.1207,70.5645,70.1207,70.5645,1100.0],["2023-03-09",70.3426,71.0083,69.6769,69.6769,6300.0],["2023-03-10",70.9639,70.9639,67.4579,70.9639,15300.0],["2023-03-13",66.7922,67.6798,63.0199,64.3513,21700.0],["2023-03-14",65.4874,65.6827,62.2654,64.5732,1400.0],["2023-03-15",65.6738,65.6738,65.6738,65.6738,100.0],["2023-03-16",64.7951,64.7951,64.6176,64.6176,200.0],["2023-03-17",63.9075,63.9075,62.363,63.9075,100.0],["2023-03-20",64.1738,65.5762,64.1294,65.5762,300.0],["2023-03-21",65.5762,65.5762,62.1766,64.7507,600.0],["2023-03-22",63.6856,63.6856,63.6856,63.6856,100.0],["2023-03-23",64.3513,64.3513,61.6618,61.9104,1300.0],["2023-03-24",63.7743,63.7743,60.8009,62.0879,500.0],["2023-03-27",61.9104,64.4134,61.9104,64.4134,400.0],["2023-03-28",64.7241,64.7241,63.8098,63.8098,200.0],["2023-03-29",60.8541,65.1945,60.8541,65.1945,900.0],["2023-03-30",65.2389,65.2389,65.2389,65.2389,200.0],["2023-03-31",65.2389,65.2389,65.2389,65.2389,200.0],["2023-04-03",65.2389,65.2389,65.2389,65.2389,200.0],["2023-04-04",65.2389,65.2389,63.1086,65.1945,300.0],["2023-04-05",65.2389,65.7271,65.1501,65.7271,1900.0],["2023-04-06",65.6827,65.6827,65.6827,65.6827,100.0],["2023-04-10",67.0141,67.4135,65.9046,67.4135,1900.0],["2023-04-11",66.5703,66.5703,66.5703,66.5703,900.0],["2023-04-12",66.5703,67.4579,66.5703,67.4579,1800.0],["2023-04-13",68.3011,68.7893,67.4668,67.4668,3100.0],["2023-04-14",68.3455,68.3455,68.3366,68.3366,100.0],["2023-04-17",67.4668,68.3455,66.5792,67.4135,2600.0],["2023-04-18",68.31,68.31,66.5703,66.5703,4000.0],["2023-04-19",66.5703,67.3603,66.5703,67.3603,800.0],["2023-04-20",66.3573,66.5259,66.1709,66.5259,1300.0],["2023-04-21",66.1442,67.3248,66.1354,67.3248,3800.0],["2023-04-24",67.3691,72.7391,67.3691,69.5881,3700.0],["2023-04-25",70.7864,73.6711,70.7864,72.7746,4400.0],["2023-04-26",71.8959,73.5823,69.8988,72.7835,1000.0],["2023-04-27",72.3397,72.7835,72.3397,72.5616,1600.0],["2023-04-28",72.3397,72.3397,71.0083,71.0083,8400.0],["2023-05-01",70.0231,70.9639,70.0231,70.9639,300.0],["2023-05-02",70.1207,70.9905,68.878,70.1207,6200.0],["2023-05-03",72.7746,72.7746,72.7746,72.7746,700.0],["2023-05-04",70.7864,71.0083,67.9993,71.0083,16300.0],["2023-05-05",69.8544,69.8544,69.8544,69.8544,200.0],["2023-05-08",70.9728,70.9728,70.9728,70.9728,200.0],["2023-05-09",68.8514,70.1207,68.8514,69.8988,1100.0],["2023-05-10",68.8603,69.2331,66.8721,68.9491,2100.0],["2023-05-11",67.4313,68.2567,67.4313,68.2567,500.0],["2023-05-12",68.7751,68.7751,68.7751,68.7751,400.0],["2023-05-15",68.6768,68.6768,66.8446,66.8535,4600.0],["2023-05-16",66.7284,69.4901,65.2537,65.2537,4700.0],["2023-05-17",68.6768,68.6768,68.4891,68.5338,400.0],["2023-05-18",67.0323,67.0323,67.0323,67.0323,900.0],["2023-05-19",67.0412,67.9171,67.0412,67.8635,2900.0],["2023-05-22",68.5248,75.961,68.4087,75.237,21100.0],["2023-05-23",72.4396,75.9699,72.4396,75.9699,14500.0],["2023-05-24",75.7465,75.9699,73.3154,75.961,11100.0],["2023-05-25",75.7375,75.961,73.2886,75.961,11100.0],["2023-05-26",75.952,75.961,74.6293,75.523,9500.0],["2023-05-30",74.4058,75.523,73.7355,73.7355,6100.0],["2023-05-31",74.5578,74.5578,71.5011,71.5011,3600.0],["2023-06-01",72.8149,74.1287,72.8149,73.2886,26000.0],["2023-06-02",73.5746,73.7355,73.2886,73.2886,15600.0],["2023-06-05",72.7166,73.9321,72.7166,73.3333,15200.0],["2023-06-06",73.2886,74.1734,72.4127,73.2886,19600.0],["2023-06-07",72.9311,73.5121,71.4117,72.3949,23800.0],["2023-06-08",72.9937,74.1645,72.6272,73.7355,18500.0],["2023-06-09",73.2886,74.0215,71.9659,71.9659,19600.0],["2023-06-12",72.3949,73.1903,71.7692,72.1267,15900.0],["2023-06-13",73.7087,74.4416,71.5547,72.8417,16000.0],["2023-06-14",72.9668,74.2717,72.8239,73.2886,13200.0],["2023-06-15",73.3065,73.3065,71.8586,72.4753,15400.0],["2023-06-16",71.939,73.7087,69.7136,72.0195,30300.0],["2023-06-20",71.8497,74.1288,71.5011,71.5011,29900.0],["2023-06-21",71.5011,73.807,70.1783,70.6967,39500.0],["2023-06-22",70.8218,73.378,69.1147,69.9817,116500.0],["2023-06-23",70.0711,71.0274,67.4702,67.9171,851000.0],["2023-06-26",67.497,69.1773,59.48,59.4889,65600.0],["2023-06-27",60.4452,60.4452,57.612,57.8265,8800.0],["2023-06-28",58.0946,58.4343,55.9228,58.4164,14600.0],["2023-06-29",58.5326,59.7124,58.5326,59.48,7200.0],["2023-06-30",59.9179,59.9537,55.9228,57.3796,26400.0],["2023-07-03",59.2118,59.2118,56.0479,56.3071,9600.0],["2023-07-05",56.2714,58.6041,55.2972,55.2972,7900.0],["2023-07-06",54.5017,56.0122,52.4907,52.7321,14400.0],["2023-07-07",53.6258,53.9118,52.2852,52.2852,6000.0],["2023-07-10",54.0727,54.0727,52.2852,52.2852,8600.0],["2023-07-11",51.8383,51.8383,48.3973,49.5949,10300.0],["2023-07-12",50.9088,51.7847,47.6465,48.4688,8100.0],["2023-07-13",48.2632,49.157,48.1292,48.2543,21400.0],["2023-07-14",47.6376,48.3526,46.0199,46.0199,37600.0],["2023-07-17",45.9841,47.6912,45.9841,46.4757,32400.0],["2023-07-18",46.9137,47.9325,45.7696,46.44,49100.0],["2023-07-19",45.6981,47.5929,45.6981,46.1182,50600.0],["2023-07-20",46.1271,48.4062,44.6971,45.5551,27700.0],["2023-07-21",45.2155,48.4331,44.6077,45.5551,22900.0],["2023-07-24",45.0636,46.288,44.2681,45.573,15200.0],["2023-07-25",45.5819,47.1013,44.9921,45.5641,28500.0],["2023-07-26",45.4211,47.3695,44.4201,46.6634,20700.0],["2023-07-27",47.1013,48.2186,46.0914,47.3069,34600.0],["2023-07-28",46.6992,48.2632,45.3406,45.8233,32500.0],["2023-07-31",45.8411,49.1481,45.3228,48.2543,51500.0],["2023-08-01",47.9772,48.9604,46.86,48.9157,27400.0],["2023-08-02",47.8164,49.6039,47.1282,47.7359,24900.0],["2023-08-03",47.6465,48.5135,45.43,45.7696,34800.0],["2023-08-04",45.9395,47.7538,45.9305,47.012,35800.0],["2023-08-07",47.4588,47.4588,46.4757,46.5383,8000.0],["2023-08-08",46.7885,46.9226,44.6167,46.4132,32900.0],["2023-08-09",46.2076,47.3695,45.8769,46.4757,33100.0],["2023-08-10",46.7885,46.7885,45.9037,46.3327,13100.0],["2023-08-11",46.8422,49.0587,45.9395,48.4331,27700.0],["2023-08-14",48.1533,49.7057,48.1442,48.6316,17000.0],["2023-08-15",47.386,48.4692,46.6279,46.673,26600.0],["2023-08-16",46.9347,48.0179,46.664,47.2777,30700.0],["2023-08-17",47.2507,48.424,46.682,46.9438,24600.0],["2023-08-18",46.9167,47.6568,46.8445,47.3951,16800.0],["2023-08-21",47.2055,47.9096,46.7362,46.8625,33100.0],["2023-08-22",47.1514,47.9276,44.4797,44.5068,36000.0],["2023-08-23",44.9942,47.6027,44.1367,45.1115,18000.0],["2023-08-24",45.2379,46.4835,44.1006,45.0032,31400.0],["2023-08-25",45.1296,45.3552,44.588,44.94,30600.0],["2023-08-28",44.8227,45.3101,43.8479,43.8569,45600.0],["2023-08-29",43.6132,44.9942,43.189,44.6331,57300.0],["2023-08-30",45.0393,45.4726,44.236,45.4635,35700.0],["2023-08-31",46.339,46.339,44.6512,44.6512,54100.0],["2023-09-01",44.8046,45.8426,44.0465,45.7794,63500.0],["2023-09-05",46.2398,47.2687,45.8697,46.3029,88100.0],["2023-09-06",46.4383,46.7091,45.265,45.274,50500.0],["2023-09-07",45.1927,46.0412,44.3263,44.7595,71700.0],["2023-09-08",45.3101,45.9239,43.7576,43.8389,69800.0],["2023-09-11",43.3424,44.6151,43.3424,44.0104,51100.0],["2023-09-12",44.227,45.0393,43.9923,44.8678,50900.0],["2023-09-13",45.6079,45.6079,43.0717,43.9381,111500.0],["2023-09-14",44.0013,44.5519,43.4868,44.2721,89600.0],["2023-09-15",44.1909,45.5718,43.7757,45.292,500500.0],["2023-09-18",45.1837,45.7614,44.227,44.5068,117500.0],["2023-09-19",44.8498,44.922,43.9833,44.1277,98000.0],["2023-09-20",44.1367,44.6512,43.7847,44.2541,49400.0],["2023-09-21",43.7667,44.2541,43.4417,43.4688,24700.0],["2023-09-22",43.4778,44.4526,42.8821,42.8821,50700.0],["2023-09-25",42.8911,43.5861,42.8911,43.4327,30300.0],["2023-09-26",43.4688,43.5139,42.151,42.1781,35200.0],["2023-09-27",42.133,43.0085,42.133,42.6655,22100.0],["2023-09-28",42.5482,42.9273,42.5482,42.828,6500.0],["2023-09-29",43.0085,43.0085,41.5463,41.9434,15900.0],["2023-10-02",41.5643,42.0337,41.4199,41.808,25300.0],["2023-10-03",42.2503,42.2503,40.6978,40.8964,33200.0],["2023-10-04",40.6437,42.503,40.4993,42.3947,28400.0],["2023-10-05",42.2323,43.1168,41.9073,43.0175,60300.0],["2023-10-06",42.4489,43.3063,42.4037,42.7196,22800.0],["2023-10-09",41.8261,43.0807,41.7629,42.133,28300.0],["2023-10-10",41.9525,42.6926,41.9525,42.0427,23700.0],["2023-10-11",42.485,42.503,41.9886,42.2052,14100.0],["2023-10-12",42.0878,42.1059,41.6185,42.0066,13300.0],["2023-10-13",41.8802,41.9254,41.5463,41.8441,20700.0],["2023-10-16",42.3406,42.5572,41.8712,42.4218,19500.0],["2023-10-17",41.9615,42.837,41.9615,42.4308,24700.0],["2023-10-18",42.0427,42.151,41.1762,41.2033,7700.0],["2023-10-19",41.3567,41.5643,41.0318,41.1221,13400.0],["2023-10-20",41.2575,41.5914,40.4993,40.6527,19300.0],["2023-10-23",41.0047,41.0047,40.391,40.6437,7100.0],["2023-10-24",40.8242,41.3567,40.7791,41.1762,16400.0],["2023-10-25",41.0679,41.9073,40.4632,41.6456,30900.0],["2023-10-26",41.2213,42.503,41.2213,41.4109,15800.0],["2023-10-27",40.4632,41.4019,38.7302,39.5967,27500.0],["2023-10-30",39.9036,40.9596,39.5335,40.6347,19100.0],["2023-10-31",40.8603,40.9054,40.1473,40.3729,15500.0],["2023-11-01",40.5354,40.8784,40.2195,40.3188,13300.0],["2023-11-02",41.0769,41.2755,40.7339,40.9596,26200.0],["2023-11-03",41.2845,41.4019,40.3729,40.9776,30600.0],["2023-11-06",40.6617,40.8062,40.066,40.2375,10000.0],["2023-11-07",40.3639,40.7971,40.2466,40.6527,12900.0],["2023-11-08",40.6617,40.9957,40.2646,40.5173,15400.0],["2023-11-09",40.6166,40.6888,40.1112,40.1112,10600.0],["2023-11-10",40.6798,40.7249,39.9036,40.4993,16000.0],["2023-11-13",40.743,41.104,40.2917,40.5895,9800.0],["2023-11-14",41.5394,43.0282,41.2198,42.9917,40500.0],["2023-11-15",42.6811,43.2017,41.8682,41.8682,24900.0],["2023-11-16",40.9183,42.2701,40.9183,42.0144,47100.0],["2023-11-17",42.334,42.334,41.0188,42.0783,27300.0],["2023-11-20",41.7312,43.3296,41.7312,43.2291,16000.0],["2023-11-21",43.4483,43.7863,42.6446,43.0008,12300.0],["2023-11-22",43.2383,43.7771,43.22,43.6949,8000.0],["2023-11-24",43.6858,43.9507,43.4209,43.4209,8400.0],["2023-11-27",43.631,43.9872,43.4301,43.4301,13000.0],["2023-11-28",42.7359,43.8593,42.4893,43.4575,11300.0],["2023-11-29",43.9324,44.4713,43.4757,44.2612,11500.0],["2023-11-30",44.2978,44.4622,43.0373,43.4392,30100.0],["2023-12-01",42.9917,45.6495,42.6994,45.3573,28600.0],["2023-12-04",45.8322,46.4898,45.4851,46.2432,12700.0],["2023-12-05",46.7273,46.8369,45.2111,46.1153,31000.0],["2023-12-06",46.6177,47.8416,45.9053,46.0423,35200.0],["2023-12-07",46.4533,48.5997,46.1245,48.3896,24600.0],["2023-12-08",48.7732,50.9379,48.3165,50.2528,30600.0],["2023-12-11",50.2802,50.4538,48.0517,50.262,27400.0],["2023-12-12",50.7552,50.7552,49.2664,49.2664,31700.0],["2023-12-13",49.4674,50.7826,48.9376,49.7231,135900.0],["2023-12-14",50.4903,52.9746,50.3259,51.1297,41100.0],["2023-12-15",51.6503,52.8285,50.9744,51.9791,71300.0],["2023-12-18",51.5589,53.8697,51.5589,53.8697,24500.0],["2023-12-19",53.4587,56.007,53.4587,55.9156,29400.0],["2023-12-20",55.4407,58.6466,54.984,54.984,31300.0],["2023-12-21",56.1623,57.4318,55.4407,56.7377,23800.0],["2023-12-22",57.3862,58.6831,57.377,58.1351,18600.0],["2023-12-26",59.6604,61.0396,59.6604,60.5007,18600.0],["2023-12-27",60.866,61.6789,60.519,61.1035,29900.0],["2023-12-28",60.4368,61.0213,59.6056,59.6239,17200.0],["2023-12-29",59.1215,59.3681,57.3587,57.4501,23900.0],["2024-01-02",57.3587,58.7653,56.7559,57.3222,13600.0],["2024-01-03",57.3131,57.3131,54.7648,54.9749,21000.0],["2024-01-04",55.4955,55.7695,53.4313,53.8332,32200.0],["2024-01-05",54.025,55.1302,52.9472,54.984,31400.0],["2024-01-08",54.984,54.984,53.0386,54.6278,32000.0],["2024-01-09",53.6871,54.3447,52.929,53.3765,28400.0],["2024-01-10",53.5683,53.5683,52.5636,53.2212,13300.0],["2024-01-11",51.5589,53.2578,51.5315,53.2395,12400.0],["2024-01-12",54.5913,54.5913,52.1526,52.1526,7800.0],["2024-01-16",52.0613,52.244,51.1662,51.4585,10200.0],["2024-01-17",50.7369,52.9838,50.7369,52.8742,12400.0],["2024-01-18",52.6732,52.6732,51.6503,52.1983,6200.0],["2024-01-19",52.8376,53.066,52.5271,53.066,8300.0],["2024-01-22",53.5227,55.3768,53.5227,55.3768,7600.0],["2024-01-23",55.8426,55.8426,54.4451,55.1119,8600.0],["2024-01-24",55.7147,55.7147,54.2807,54.7557,11300.0],["2024-01-25",55.7147,56.4728,54.9201,55.5412,16500.0],["2024-01-26",56.1805,56.1805,53.4953,54.1072,11600.0],["2024-01-29",54.8014,55.7056,54.0798,55.7056,5900.0],["2024-01-30",54.8196,55.9065,54.8013,55.9065,8100.0],["2024-01-31",56.1623,56.1623,53.34,53.34,15500.0],["2024-02-01",54.2625,54.299,50.9013,54.299,23700.0],["2024-02-02",53.7784,53.7784,52.0613,52.0613,6300.0],["2024-02-05",51.7142,52.0704,50.1706,50.4446,11300.0],["2024-02-06",50.7369,51.7416,50.7369,51.6046,3500.0],["2024-02-07",51.5407,51.9425,50.6913,50.8465,15300.0],["2024-02-08",50.2437,51.6959,50.2437,51.2575,11700.0],["2024-02-09",51.4402,52.0613,50.9653,51.97,18400.0],["2024-02-12",52.8559,54.7374,52.5271,53.9154,19400.0],["2024-02-13",52.9746,52.9746,48.4535,48.7093,16800.0],["2024-02-14",48.986,51.8828,48.986,51.8828,13400.0],["2024-02-15",52.8791,54.595,52.8791,54.309,12600.0],["2024-02-16",54.3459,54.3459,52.0304,52.0304,7500.0],["2024-02-20",51.2001,52.3994,50.8864,50.9049,6800.0],["2024-02-21",51.0617,51.2923,50.0931,50.9233,17900.0],["2024-02-22",50.6281,51.2001,50.13,50.6281,9100.0],["2024-02-23",50.2314,51.2278,50.2222,50.4621,12200.0],["2024-02-26",50.2776,50.7296,50.2776,50.7296,5400.0],["2024-02-27",50.6927,51.154,50.5728,51.0709,6000.0],["2024-02-28",50.8311,51.2923,49.8901,49.8901,7800.0],["2024-02-29",51.0156,51.0156,50.0285,50.4436,12400.0],["2024-03-01",51.1078,51.2001,50.4528,50.9787,9300.0],["2024-03-04",51.5599,51.6613,50.9326,50.9326,5200.0],["2024-03-05",49.7886,51.689,49.7886,51.6521,24000.0],["2024-03-06",51.6613,51.7536,50.1945,50.499,9200.0],["2024-03-07",50.2776,51.5599,50.2776,51.3754,9100.0],["2024-03-08",51.7997,52.5839,51.0156,51.2923,11300.0],["2024-03-11",50.4621,51.4307,50.4621,50.8864,5500.0],["2024-03-12",51.1263,51.1263,50.7111,50.8864,5500.0],["2024-03-13",50.7111,50.7111,50.213,50.213,5900.0],["2024-03-14",50.2591,50.2591,47.8329,47.8421,10900.0],["2024-03-15",47.9713,50.2776,47.9713,48.534,47400.0],["2024-03-18",48.3403,48.7646,47.3255,47.4362,11600.0],["2024-03-19",48.4048,49.0783,48.0727,48.2296,12800.0],["2024-03-20",48.7093,50.7388,48.7093,50.7296,10800.0],["2024-03-21",50.7296,51.7259,49.6318,51.7259,15800.0],["2024-03-22",50.7388,50.7388,48.451,49.1613,10400.0],["2024-03-25",50.4252,50.7204,49.355,49.355,10300.0],["2024-03-26",48.8569,48.9491,47.4546,48.2572,9900.0],["2024-03-27",49.0598,49.5395,48.6631,49.5211,12700.0],["2024-03-28",50.6927,51.689,49.724,51.689,29500.0],["2024-04-01",51.892,51.9842,49.1705,50.6004,12900.0],["2024-04-02",49.4473,49.4473,49.0322,49.0322,6400.0],["2024-04-03",48.4971,49.5395,48.4971,48.8938,8400.0],["2024-04-04",48.8938,50.5543,48.8938,49.7148,10500.0],["2024-04-05",49.4934,51.237,49.4934,50.4805,8100.0],["2024-04-08",51.0156,51.0156,50.5082,50.8218,4500.0],["2024-04-09",50.9233,51.154,50.499,50.6281,6400.0],["2024-04-10",49.4104,49.4104,47.058,47.7775,18500.0],["2024-04-11",47.3532,49.4934,47.3532,48.6908,12600.0],["2024-04-12",48.4417,49.2167,47.9712,48.451,8300.0],["2024-04-15",48.8845,48.8845,47.0579,47.7314,7600.0],["2024-04-16",47.7314,48.7738,47.7314,48.3772,5500.0],["2024-04-17",48.7093,48.7093,47.676,47.676,8100.0],["2024-04-18",47.879,48.6631,47.7406,47.9067,13200.0],["2024-04-19",47.4177,50.1207,47.0487,49.9362,17600.0],["2024-04-22",50.4344,52.5101,50.2591,50.2868,23600.0],["2024-04-23",50.7296,50.7296,49.6041,49.9178,6500.0],["2024-04-24",49.6779,50.1669,49.3643,50.1669,8100.0],["2024-04-25",50.7388,50.9325,49.8809,50.0561,10900.0],["2024-04-26",50.6927,51.1909,50.1853,50.4344,7300.0],["2024-04-29",50.0469,50.6927,49.8071,50.0285,5900.0],["2024-04-30",48.5893,48.903,47.6945,48.3218,15500.0],["2024-05-01",48.8753,48.8753,48.0174,48.2111,17800.0],["2024-05-02",48.9676,48.9676,46.5875,47.6668,142900.0],["2024-05-03",47.6668,53.3219,47.6668,50.4897,33600.0],["2024-05-06",50.2776,52.5839,46.9934,47.1779,50000.0],["2024-05-07",47.9436,47.9436,45.4897,45.9325,44800.0],["2024-05-08",45.3789,46.2092,44.5579,45.9878,50500.0],["2024-05-09",45.6649,46.5598,45.4804,45.4989,31400.0],["2024-05-10",45.4989,46.1077,44.9546,45.0653,39300.0],["2024-05-13",45.2037,46.2,45.1945,45.6834,52800.0],["2024-05-14",46.1776,48.77,46.0284,47.1847,54400.0],["2024-05-15",48.798,48.8819,46.6252,47.25,40900.0],["2024-05-16",47.1101,48.2664,46.7371,47.4179,38900.0],["2024-05-17",47.9121,47.9214,46.8024,46.8024,26000.0],["2024-05-20",47.3153,47.8934,46.3361,46.6345,36500.0],["2024-05-21",46.5879,47.1847,45.6741,46.1869,28000.0],["2024-05-22",45.5155,46.6159,45.5155,46.0471,32400.0],["2024-05-23",46.476,46.476,44.3033,44.8348,54800.0],["2024-05-24",45.4503,45.6834,44.7695,45.4876,23300.0],["2024-05-28",46.159,49.917,45.8046,49.8237,53700.0],["2024-05-29",48.7607,49.544,47.5764,47.8655,38400.0],["2024-05-30",48.6581,49.5533,47.8841,47.9214,32100.0],["2024-05-31",48.2944,48.8166,46.5133,46.7185,59200.0],["2024-06-03",47.8095,48.3597,45.8046,46.0191,31500.0],["2024-06-04",45.413,46.075,44.7602,44.8348,48000.0],["2024-06-05",45.5622,46.3268,44.7509,44.8628,27100.0],["2024-06-06",44.8535,45.3197,44.8535,45.1425,14300.0],["2024-06-07",44.7602,45.4036,44.7509,44.956,16200.0],["2024-06-10",44.7602,44.7602,43.8743,43.9116,23600.0],["2024-06-11",43.4733,43.8743,42.8952,43.3148,29200.0],["2024-06-12",44.7602,47.25,43.6132,44.9281,31200.0],["2024-06-13",45.1332,45.1892,44.0515,44.21,18900.0],["2024-06-14",43.8277,44.8628,43.2216,44.2567,23300.0],["2024-06-17",44.0702,45.9352,44.0702,45.9352,24800.0],["2024-06-18",45.1892,46.0657,45.1705,46.0564,31200.0],["2024-06-20",45.4503,46.4387,45.1052,45.1052,21700.0],["2024-06-21",45.0493,45.6368,44.4059,45.0959,61100.0],["2024-06-24",45.4503,46.3175,44.8068,45.5808,60700.0],["2024-06-25",45.4503,45.9538,45.0306,45.2265,37000.0],["2024-06-26",44.9933,46.6159,44.7789,46.3734,36300.0],["2024-06-27",46.4294,47.2034,46.4294,46.8117,34700.0],["2024-06-28",47.567,47.8561,46.7558,47.5391,189500.0],["2024-07-01",47.3899,47.7349,45.6834,46.4201,41200.0],["2024-07-02",46.159,46.8397,45.4689,45.6181,25500.0],["2024-07-03",45.3663,45.5528,44.9001,45.0773,15600.0],["2024-07-05",44.7043,45.2917,44.5364,44.8628,20900.0],["2024-07-08",44.9933,45.4596,44.0888,44.4805,21600.0],["2024-07-09",44.5644,44.8535,44.2753,44.611,14500.0],["2024-07-10",45.012,45.1332,44.4805,44.8068,44800.0],["2024-07-11",45.413,48.5742,45.1519,48.4156,61500.0],["2024-07-12",49.3295,49.6652,48.052,48.714,31900.0],["2024-07-15",49.5346,52.9849,49.5346,51.4463,56700.0],["2024-07-16",52.2482,56.7802,51.381,55.4654,59700.0],["2024-07-17",54.8313,56.2114,54.5142,55.6798,76600.0],["2024-07-18",55.0924,56.1554,54.1505,54.2904,46200.0],["2024-07-19",54.7194,55.7544,54.5981,54.8406,30000.0],["2024-07-22",54.8406,56.6963,52.7704,56.3326,67700.0],["2024-07-23",55.9876,60.6501,55.3628,60.1092,46500.0],["2024-07-24",59.8388,61.8903,58.9436,59.4472,39000.0],["2024-07-25",59.9134,60.4356,58.6825,59.7362,79300.0],["2024-07-26",61.135,64.548,60.9578,64.0817,42000.0],["2024-07-29",64.5293,64.6039,62.3566,63.401,55700.0],["2024-07-30",62.944,64.4454,61.9929,63.2704,54500.0],["2024-07-31",63.4103,65.2753,61.7318,63.1306,80900.0],["2024-08-01",63.7087,63.7087,59.5031,59.9507,66300.0],["2024-08-02",57.2091,58.7012,56.7895,57.321,44700.0],["2024-08-05",54.2158,57.8432,51.2971,56.0342,68300.0],["2024-08-06",55.9409,57.7873,55.5493,56.4445,50600.0],["2024-08-07",56.976,58.3561,54.8219,55.0551,70000.0],["2024-08-08",56.202,56.4631,54.6448,55.9689,39400.0],["2024-08-09",56.0622,56.3792,54.7567,56.286,67100.0],["2024-08-12",56.6123,57.0226,54.9432,55.5959,31800.0],["2024-08-13",56.5937,57.0786,55.512,57.0506,31200.0],["2024-08-14",56.9574,57.5448,56.3699,56.948,20600.0],["2024-08-15",58.5284,60.0899,58.5096,58.6977,51000.0],["2024-08-16",58.867,60.9741,58.867,59.3561,35500.0],["2024-08-19",59.9205,60.0899,59.2527,59.5443,50600.0],["2024-08-20",59.9864,60.0899,58.6789,59.0928,46700.0],["2024-08-21",59.676,59.723,58.7635,58.82,37200.0],["2024-08-22",58.8764,59.7042,58.5566,59.2997,46800.0],["2024-08-23",59.4972,65.4799,58.82,62.9965,108900.0],["2024-08-26",63.5421,63.8431,61.7549,62.545,76500.0],["2024-08-27",62.1217,62.9495,61.2469,62.6391,62600.0],["2024-08-28",62.7143,63.8055,61.6138,62.4321,53600.0],["2024-08-29",62.8366,63.1847,61.1152,62.4415,48600.0],["2024-08-30",62.244,63.2599,61.3033,62.3099,265300.0],["2024-09-03",62.2064,62.9495,60.1557,61.0494,44000.0],["2024-09-04",61.0117,61.99,59.5631,60.7295,46400.0],["2024-09-05",61.2939,62.1217,59.4126,59.7136,45800.0],["2024-09-06",60.7483,60.7483,58.5284,59.2339,25300.0],["2024-09-09",59.2527,60.8142,59.2527,60.0428,38900.0],["2024-09-10",60.325,61.2281,59.8077,60.6731,36000.0],["2024-09-11",60.2028,60.7577,59.0834,60.024,31400.0],["2024-09-12",60.5696,61.0023,59.4126,59.93,33100.0],["2024-09-13",60.6543,61.5573,60.626,61.0682,68400.0],["2024-09-16",61.8113,61.8113,60.7295,61.3221,42900.0],["2024-09-17",61.9712,63.0812,61.1434,61.341,67700.0],["2024-09-18",61.2187,62.2346,61.0494,61.5197,95600.0],["2024-09-19",63.147,63.9654,61.7831,63.401,134500.0],["2024-09-20",63.0906,63.5609,61.2375,61.2751,307300.0],["2024-09-23",61.7549,61.8207,60.0428,60.1839,29500.0],["2024-09-24",60.2028,60.485,58.7823,58.82,73500.0],["2024-09-25",59.0457,59.1022,57.9075,57.9263,31100.0],["2024-09-26",58.6883,58.9046,57.6347,57.9075,36800.0],["2024-09-27",58.3496,58.3496,57.0421,57.4748,90700.0],["2024-09-30",57.1926,58.011,56.3648,57.3713,90300.0],["2024-10-01",57.1926,57.1926,55.0291,55.1043,39200.0],["2024-10-02",54.8786,56.0168,54.6716,54.982,39600.0],["2024-10-03",54.7939,55.1796,54.2483,54.5399,22000.0],["2024-10-04",55.443,55.6593,54.3612,55.0949,32300.0],["2024-10-07",54.7939,55.4712,53.5052,54.4741,63400.0],["2024-10-08",54.7093,54.7939,54.0038,54.1543,21200.0],["2024-10-09",53.9943,54.587,53.8721,54.079,18200.0],["2024-10-10",53.571,54.3988,53.4394,53.9191,21900.0],["2024-10-11",54.126,56.4871,54.126,56.4777,29400.0],["2024-10-14",56.5436,57.1644,56.3742,57.1174,41200.0],["2024-10-15",57.2208,59.074,56.5436,57.4748,55200.0],["2024-10-16",58.7071,60.8236,58.7071,60.2686,43100.0],["2024-10-17",60.1275,60.9553,59.7136,60.7672,28800.0],["2024-10-18",61.0964,61.0964,59.5255,59.9488,32800.0],["2024-10-21",59.9958,59.9958,57.2396,57.2396,49300.0],["2024-10-22",57.5501,58.1333,57.3149,57.8511,23300.0],["2024-10-23",57.503,59.3656,57.3619,59.3656,43900.0],["2024-10-24",59.676,61.1434,59.5066,60.5978,68100.0],["2024-10-25",61.6702,61.6702,58.0486,58.4719,39200.0],["2024-10-28",59.469,61.435,59.375,61.2093,62200.0],["2024-10-29",60.6543,61.1434,59.9299,60.2404,28700.0],["2024-10-30",60.4003,62.592,60.4003,61.0588,47600.0],["2024-10-31",61.5197,61.5197,59.5819,59.5819,24000.0],["2024-11-01",60.3438,60.579,58.9799,59.168,24400.0],["2024-11-04",59.1586,59.8735,58.3214,58.9987,39400.0],["2024-11-05",59.1116,61.5103,58.6224,61.2375,35000.0],["2024-11-06",64.9061,70.8511,64.8685,66.8251,280200.0],["2024-11-07",66.2889,66.2889,63.9466,64.2288,62300.0],["2024-11-08",64.5392,65.1695,64.5392,64.8402,35600.0],["2024-11-11",64.8967,66.6087,64.8967,66.1384,60200.0],["2024-11-12",65.8938,66.7874,65.6962,66.3735,52100.0],["2024-11-13",66.7874,66.7968,65.0284,65.2918,48600.0],["2024-11-14",65.2918,66.6275,64.8402,65.2918,43000.0],["2024-11-15",65.8891,66.183,64.2867,65.2349,39500.0],["2024-11-18",65.2159,65.7659,63.8979,64.1065,76100.0],["2024-11-19",63.5281,64.8177,63.3385,64.3341,39600.0],["2024-11-20",64.7323,65.0357,63.7652,64.2677,28600.0],["2024-11-21",64.9599,66.5244,64.9409,65.1306,45100.0],["2024-11-22",65.3392,66.0408,64.0971,65.7943,58900.0],["2024-11-25",66.7899,68.9138,66.0788,66.477,126800.0],["2024-11-26",66.1831,66.6571,65.5193,65.6141,32700.0],["2024-11-27",65.9555,65.9555,65.2064,65.3486,26800.0],["2024-11-29",65.709,66.6192,64.9504,65.69,20800.0],["2024-12-02",65.6805,67.008,65.3676,66.6477,36500.0],["2024-12-03",66.9226,66.9226,65.4909,65.7469,32700.0],["2024-12-04",65.14,67.1217,64.8272,67.1217,71900.0],["2024-12-05",66.8468,67.7286,65.7374,66.5054,30200.0],["2024-12-06",67.2071,67.2071,65.434,66.4675,32200.0],["2024-12-09",66.8468,66.9226,65.5288,66.3253,28100.0],["2024-12-10",66.6761,67.4631,65.8986,66.3632,43500.0],["2024-12-11",67.1881,68.032,66.6192,67.3019,40600.0],["2024-12-12",67.5958,67.5958,65.927,65.927,20300.0],["2024-12-13",65.7659,66.0788,65.0452,65.5762,38200.0],["2024-12-16",66.0029,66.9511,65.1401,66.9511,27400.0],["2024-12-17",66.4201,67.1786,65.4245,65.8322,30900.0],["2024-12-18",66.2494,66.7994,60.7595,61.499,65200.0],["2024-12-19",62.1912,63.5282,60.4466,60.9681,25800.0],["2024-12-20",60.2474,61.9826,60.2474,60.8732,70000.0],["2024-12-23",60.9681,62.3429,60.1526,60.712,33300.0],["2024-12-24",61.1198,61.4421,60.2664,60.5698,16600.0],["2024-12-26",59.9535,60.6836,59.9535,60.5603,22600.0],["2024-12-27",60.2095,61.3568,58.6829,59.2044,26600.0],["2024-12-30",59.1475,60.0483,58.5881,59.4225,16700.0],["2024-12-31",59.9251,60.2854,59.1286,59.1286,17900.0],["2025-01-02",59.3182,59.7165,57.1374,57.365,27100.0],["2025-01-03",57.3839,58.0382,56.8909,57.6874,25300.0],["2025-01-06",57.8106,58.2183,56.5211,56.7202,32700.0],["2025-01-07",56.7771,57.6305,55.1178,55.81,28100.0],["2025-01-08",55.241,55.7625,54.492,54.6342,32600.0],["2025-01-10",53.4111,54.3687,51.7328,53.6765,58000.0],["2025-01-13",53.1076,55.1652,53.1076,55.0135,25300.0],["2025-01-14",55.2979,57.4124,55.2979,57.4124,32000.0],["2025-01-15",58.6735,59.9914,57.6968,58.6166,25900.0],["2025-01-16",58.6166,58.7588,57.7632,58.0382,32200.0],["2025-01-17",58.4554,59.413,58.3132,58.9579,24400.0],["2025-01-21",59.0622,60.5129,59.0622,59.4699,26600.0],["2025-01-22",58.9769,60.0957,57.8865,57.9434,30700.0],["2025-01-23",57.3839,58.5502,57.3839,58.5502,28500.0],["2025-01-24",58.1899,59.4036,57.9149,59.1665,22400.0],["2025-01-27",59.9251,61.0439,59.1665,60.3423,40500.0],["2025-01-28",60.0957,61.3663,59.5268,59.8871,26700.0],["2025-01-29",59.7354,60.494,59.2424,60.3707,30000.0],["2025-01-30",61.2525,61.5464,59.7828,61.0249,40900.0],["2025-01-31",60.7215,61.793,60.5034,60.9775,25500.0],["2025-02-03",59.963,61.0249,57.7537,59.963,30800.0],["2025-02-04",59.4984,61.006,59.4984,61.006,20400.0],["2025-02-05",60.9681,61.6128,60.712,61.2999,26300.0],["2025-02-06",61.6033,62.1533,61.3947,61.9447,20800.0],["2025-02-07",61.6792,62.1059,60.4276,61.3189,142800.0],["2025-02-10",61.7266,61.7266,60.8827,60.8827,23400.0],["2025-02-11",61.0249,62.3903,60.712,61.9447,26900.0],["2025-02-12",61.1672,62.3524,59.8966,59.8966,40200.0],["2025-02-13",60.4371,61.3568,59.4984,61.1008,30800.0],["2025-02-14",61.7033,62.5831,61.1964,61.2921,24200.0],["2025-02-18",61.206,62.1623,61.1199,61.7894,62300.0],["2025-02-19",61.0721,62.1528,61.0721,61.6172,34900.0],["2025-02-20",61.2156,61.9137,60.4409,60.6991,58200.0],["2025-02-21",61.3877,61.3877,59.6376,59.6472,63000.0],["2025-02-24",60.4409,60.4409,59.3794,59.3794,70300.0],["2025-02-25",59.8671,62.1528,59.3316,59.6854,140000.0],["2025-02-26",59.6759,60.2497,59.0542,59.4941,66400.0],["2025-02-27",59.3411,60.2401,58.3561,59.4655,115600.0],["2025-02-28",59.4463,59.9914,59.2933,59.6376,150900.0],["2025-03-03",59.8289,61.3208,59.5324,60.4314,273300.0],["2025-03-04",60.1827,60.68,58.423,58.6143,107400.0],["2025-03-05",58.9395,60.068,57.7058,58.3944,206300.0],["2025-03-06",59.0734,59.3985,57.438,57.5145,212700.0],["2025-03-07",57.4667,58.8151,57.1033,57.658,76300.0],["2025-03-10",57.1989,59.4559,55.3149,55.6688,77700.0],["2025-03-11",55.7166,56.1565,55.1906,55.2097,51200.0],["2025-03-12",55.4679,58.49,55.4679,56.1565,75200.0],["2025-03-13",56.1565,57.6484,55.4871,55.6592,49800.0],["2025-03-14",55.8505,56.2808,55.3245,56.1756,37000.0],["2025-03-17",55.9461,57.3902,55.9461,56.3765,63600.0],["2025-03-18",55.8983,56.1852,55.5636,56.08,28900.0],["2025-03-19",56.0896,56.2139,54.9993,55.6975,38400.0],["2025-03-20",55.2097,56.6347,55.0185,55.3532,34200.0],["2025-03-21",54.9898,55.2384,54.6072,55.0854,86100.0],["2025-03-24",55.707,56.2139,55.2767,56.1183,45400.0],["2025-03-25",56.1852,56.2139,55.0758,55.2671,29900.0],["2025-03-26",55.1715,56.0991,54.7985,55.0471,23000.0],["2025-03-27",55.401,55.401,54.5594,54.7316,34700.0],["2025-03-28",54.5498,54.9802,53.3353,53.5266,30100.0],["2025-03-31",53.1918,53.6604,52.5989,53.6604,56100.0],["2025-04-01",53.2014,53.7561,52.8284,53.5552,25000.0],["2025-04-02",52.7997,53.8422,52.1972,53.7752,37800.0],["2025-04-03",51.3557,51.3557,49.7777,49.7873,58400.0],["2025-04-04",47.7694,48.85,47.0139,48.1232,54000.0],["2025-04-07",46.8704,49.6725,45.7132,47.5016,59300.0],["2025-04-08",48.8979,50.3132,47.2338,47.6929,43000.0],["2025-04-09",46.8704,51.9486,46.1531,50.0933,58700.0],["2025-04-10",48.9361,49.2613,46.0384,46.6122,37800.0],["2025-04-11",46.1149,47.2816,45.4933,46.5548,34100.0],["2025-04-14",46.7556,47.1286,45.9236,46.9374,30700.0],["2025-04-15",46.9947,48.7448,46.9947,47.9606,33800.0],["2025-04-16",47.5972,47.8267,47.1764,47.186,24700.0],["2025-04-17",47.1956,48.6396,46.9565,47.8267,35500.0],["2025-04-21",47.2147,47.2147,46.6026,46.9087,38000.0],["2025-04-22",47.6164,48.8787,47.3868,48.7162,24200.0],["2025-04-23",49.8159,50.1889,48.3719,48.8787,32600.0],["2025-04-24",48.5058,49.0413,48.5058,49.0317,27900.0],["2025-04-25",49.0317,50.0359,48.4006,49.2613,56900.0],["2025-04-28",49.4238,51.4609,49.29,51.0688,44900.0],["2025-04-29",50.7149,53.3927,50.1029,53.144,55600.0],["2025-04-30",52.6945,54.0717,51.5278,53.4692,52800.0],["2025-05-01",53.6796,54.043,52.5989,53.3449,29700.0],["2025-05-02",53.6796,55.3245,53.6796,54.8846,22900.0],["2025-05-05",54.2534,55.4679,54.1195,54.9898,34100.0],["2025-05-06",54.5977,54.9515,53.6318,53.7943,28200.0],["2025-05-07",54.4542,55.3436,53.2014,53.7752,24900.0],["2025-05-08",54.4255,55.4679,53.9187,54.7794,38800.0],["2025-05-09",54.8081,55.1906,53.8995,54.2343,20300.0],["2025-05-12",56.5773,57.3424,55.4392,56.0322,28100.0],["2025-05-13",56.6729,57.1607,55.9461,56.453,16100.0],["2025-05-14",56.4625,56.8355,54.7985,54.8272,69500.0],["2025-05-15",55.2327,56.8936,55.2327,56.8936,35500.0],["2025-05-16",56.4494,56.6715,55.4645,55.6866,36900.0],["2025-05-19",55.0493,56.6812,55.0396,55.5611,58000.0],["2025-05-20",55.5707,56.7294,55.0589,55.5514,26800.0],["2025-05-21",55.0396,55.5128,53.9775,54.2671,24400.0],["2025-05-22",53.6974,54.7886,53.6781,53.6781,18300.0],["2025-05-23",52.838,53.8423,52.5773,53.4753,32500.0],["2025-05-27",54.4313,55.2424,53.3981,55.2327,24700.0],["2025-05-28",55.0976,55.339,54.6437,54.663,24300.0],["2025-05-29",54.8948,55.1941,54.2189,55.1362,29000.0],["2025-05-30",54.7886,55.281,54.5858,54.9624,29200.0],["2025-06-02",54.9817,55.5514,54.0257,54.3444,36200.0],["2025-06-03",54.4313,55.7928,53.8616,55.1748,26100.0],["2025-06-04",55.1072,55.4452,53.9968,54.2189,15800.0],["2025-06-05",54.1706,54.4699,53.514,54.1899,28600.0],["2025-06-06",55.1555,55.4645,54.2575,55.4066,24700.0],["2025-06-09",55.957,56.6329,55.4355,55.648,45900.0],["2025-06-10",55.7638,57.164,55.5417,56.9998,36900.0],["2025-06-11",57.2122,58.5737,56.4011,56.826,74100.0],["2025-06-12",56.6715,57.4536,56.488,56.7294,51300.0],["2025-06-13",56.0052,56.3915,54.4892,54.9624,74200.0],["2025-06-16",55.1748,55.7928,54.6341,55.0782,80000.0],["2025-06-17",54.7499,55.339,54.0547,54.1706,69700.0],["2025-06-18",54.1513,55.3872,53.8712,54.3251,68400.0],["2025-06-20",54.7886,55.1845,53.4947,54.5568,177900.0],["2025-06-23",54.7499,55.9956,53.9099,55.9956,127500.0],["2025-06-24",56.4591,57.4054,56.3818,56.5653,65600.0],["2025-06-25",56.6425,56.6812,55.7155,55.8025,73600.0],["2025-06-26",56.488,57.6275,55.6673,57.5888,75000.0],["2025-06-27",57.753,58.1296,56.8163,57.6178,97800.0],["2025-06-30",57.8882,58.3613,57.2122,57.6757,77600.0],["2025-07-01",57.4536,60.1573,57.1543,59.0855,102800.0],["2025-07-02",59.1435,61.065,58.989,60.8526,161100.0],["2025-07-03",61.0843,62.4265,60.5629,61.6733,103500.0],["2025-07-07",61.345,62.7645,60.0801,60.4084,142400.0],["2025-07-08",60.8815,62.2237,60.6112,61.3354,83000.0],["2025-07-09",61.7796,62.3976,61.036,62.2431,113300.0],["2025-07-10",62.1948,63.7301,61.9244,62.6003,111200.0],["2025-07-11",62.1562,62.4651,61.2485,61.2485,44500.0],["2025-07-14",61.3354,63.4114,61.2195,62.9962,131200.0],["2025-07-15",63.0735,63.2859,60.7367,60.9781,80200.0],["2025-07-16",61.2581,62.6969,60.5436,61.4995,73000.0],["2025-07-17",61.4609,62.6679,61.1133,62.2817,35700.0],["2025-07-18",62.7838,62.7838,61.683,62.0982,50100.0],["2025-07-21",62.301,63.1411,61.7216,61.8858,29500.0],["2025-07-22",62.6776,62.8514,61.6637,62.0113,32700.0],["2025-07-23",62.1948,62.8804,61.7989,62.7066,34500.0],["2025-07-24",62.5231,62.9576,60.9298,61.2388,54700.0],["2025-07-25",62.6679,62.6679,59.4814,60.6884,51100.0],["2025-07-28",60.9781,61.5285,59.3076,59.4621,57700.0],["2025-07-29",59.9159,59.9739,58.3903,58.3903,45100.0],["2025-07-30",58.651,59.9352,56.4398,56.7584,61400.0],["2025-07-31",56.5556,58.3999,55.5224,55.9956,61700.0],["2025-08-01",55.3776,55.619,54.412,54.8562,61000.0],["2025-08-04",55.2521,56.0825,54.7982,55.2327,45900.0],["2025-08-05",55.4838,56.9419,54.1802,55.2714,57300.0],["2025-08-06",55.3003,56.6812,54.8368,55.03,54700.0],["2025-08-07",55.7831,55.7831,54.4506,54.4989,48500.0],["2025-08-08",55.03,55.3486,54.5568,55.2134,44600.0],["2025-08-11",55.5417,55.7638,55.0396,55.6576,25700.0],["2025-08-12",56.1308,58.0909,56.0149,57.9075,59700.0],["2025-08-13",58.2648,59.2593,58.2648,58.651,44100.0],["2025-08-14",58.062,58.4289,57.9654,58.2648,38900.0],["2025-08-15",58.6545,59.5121,57.7093,58.1381,109800.0],["2025-08-18",58.1381,58.7228,56.1988,58.5279,30000.0],["2025-08-19",58.3232,59.3854,58.3037,58.6643,48500.0],["2025-08-20",59.0541,59.2392,58.333,58.8787,32400.0],["2025-08-21",58.5961,59.21,58.4694,58.5766,33200.0],["2025-08-22",59.1223,62.0653,59.1223,62.0653,123100.0],["2025-08-25",61.8801,62.1335,60.9251,60.9349,31800.0],["2025-08-26",60.74,62.3674,60.4184,61.9191,60500.0],["2025-08-27",61.6462,62.5135,61.6462,62.1919,33900.0],["2025-08-28",62.6012,62.6012,61.4611,61.9483,35900.0],["2025-08-29",62.0555,62.3576,61.5683,61.9386,35500.0],["2025-09-02",61.3929,61.9581,60.8471,61.3734,48500.0],["2025-09-03",61.2857,61.7729,60.9446,61.5293,28100.0],["2025-09-04",61.8801,62.4551,61.5001,62.2407,40600.0],["2025-09-05",62.4453,62.9033,60.7205,61.2954,33700.0],["2025-09-08",61.2077,61.4611,60.3502,61.3052,22300.0],["2025-09-09",61.0226,61.198,60.4184,60.9836,30100.0],["2025-09-10",60.9056,61.3149,60.2235,60.4671,25700.0],["2025-09-11",60.4671,61.1785,60.0091,60.8082,98700.0],["2025-09-12",61.0518,61.12,59.9993,59.9993,25200.0],["2025-09-15",60.3209,60.5645,59.8434,60.2625,30300.0],["2025-09-16",60.662,61.2759,59.1418,59.8142,25800.0],["2025-09-17",59.8532,62.3868,59.8532,60.3404,38700.0],["2025-09-18",60.4866,62.6694,60.087,62.6694,69000.0],["2025-09-19",62.6694,62.9033,60.9836,61.2369,154700.0],["2025-09-22",61.1103,61.1395,60.2722,60.9349,45100.0],["2025-09-23",61.1492,62.6792,60.5451,60.9446,45100.0],["2025-09-24",60.9154,61.6267,60.662,61.1298,27400.0],["2025-09-25",60.9349,61.1882,60.243,60.9738,34900.0],["2025-09-26",61.0031,61.3831,60.5353,61.042,28400.0],["2025-09-29",61.3831,61.3831,59.707,59.707,32800.0],["2025-09-30",59.4926,60.8179,58.5961,60.1163,35900.0],["2025-10-01",59.629,59.785,58.4694,59.1613,38900.0],["2025-10-02",59.0638,59.0638,57.5436,58.1576,50400.0],["2025-10-03",58.0699,59.2782,58.0601,58.7228,38900.0],["2025-10-06",59.1515,60.1163,58.4791,59.9896,42700.0],["2025-10-07",59.5803,60.6133,58.6156,58.6935,27200.0],["2025-10-08",58.9956,60.087,58.177,58.4499,30100.0],["2025-10-09",58.3719,58.4694,57.3487,58.0699,30100.0],["2025-10-10",58.0796,58.5181,56.1111,56.1111,46000.0],["2025-10-13",56.803,57.8555,56.3255,57.7873,46200.0],["2025-10-14",57.2903,60.3307,57.2708,59.6875,31600.0],["2025-10-15",59.9214,59.9214,58.4207,58.9956,34000.0],["2025-10-16",58.8007,58.9956,55.9552,56.5984,66700.0],["2025-10-17",57.1149,57.5436,56.7543,57.2513,75900.0],["2025-10-20",58.255,58.6448,57.758,58.6448,39200.0],["2025-10-21",58.5668,58.8007,58.0406,58.6058,30000.0],["2025-10-22",58.2355,60.1163,58.2355,59.5901,47700.0],["2025-10-23",59.4536,59.6875,58.9566,59.4244,56800.0],["2025-10-24",59.4829,60.9836,59.4829,60.126,29800.0],["2025-10-27",60.2235,61.0908,59.4439,59.8044,51500.0],["2025-10-28",59.4439,59.9604,59.0249,59.6973,41200.0],["2025-10-29",59.9116,60.2819,57.719,58.6545,68000.0],["2025-10-30",58.4694,59.5608,57.6411,57.6606,28100.0],["2025-10-31",57.6021,58.4304,56.5302,57.3585,44200.0],["2025-11-03",57.1051,58.4597,56.8225,57.7385,37800.0],["2025-11-04",57.3,57.9432,57.1441,57.6898,58100.0],["2025-11-05",58.4207,59.3464,58.0991,59.3464,75200.0],["2025-11-06",59.21,60.2332,58.713,58.8787,86400.0],["2025-11-07",59.2392,59.249,58.2745,58.8592,46000.0],["2025-11-10",59.5803,60.204,59.0541,59.668,30700.0],["2025-11-11",59.5706,61.0908,59.2977,60.8959,40900.0],["2025-11-12",60.9251,61.5098,60.2819,60.4086,30000.0],["2025-11-13",59.9311,61.4513,59.8824,60.3794,53600.0],["2025-11-14",60.3696,60.6547,59.5338,60.2909,24400.0],["2025-11-17",59.9861,60.8612,58.2163,58.5309,49500.0],["2025-11-18",58.5309,59.5928,58.0098,59.2192,40800.0],["2025-11-19",59.5437,59.7698,58.3835,59.347,40600.0],["2025-11-20",59.7403,60.7235,59.3962,59.701,39900.0],["2025-11-21",59.7305,62.7686,59.7305,62.277,56600.0],["2025-11-24",62.4736,62.7784,61.7461,62.1394,39900.0],["2025-11-25",62.2377,64.8727,62.2377,64.1058,51600.0],["2025-11-26",63.86,64.735,63.4667,63.8797,45100.0],["2025-11-28",63.683,64.2336,62.9948,64.1451,27800.0],["2025-12-01",63.6043,65.03,63.4175,64.3614,63500.0],["2025-12-02",64.5384,65.03,63.6928,64.1844,42300.0],["2025-12-03",64.4302,66.0034,63.8305,65.7871,84600.0],["2025-12-04",66.0329,66.613,65.6888,65.8068,42300.0],["2025-12-05",65.9641,66.1214,64.9514,65.561,27700.0],["2025-12-08",65.6101,66.3672,65.502,65.6494,46800.0],["2025-12-09",65.561,66.8588,65.561,66.1607,61500.0],["2025-12-10",66.3574,68.078,66.3574,67.7142,177900.0],["2025-12-11",67.724,68.5794,67.724,68.078,80900.0],["2025-12-12",68.5008,68.5008,67.9108,68.1173,56900.0],["2025-12-15",68.4319,69.2775,68.3828,68.7662,209600.0],["2025-12-16",68.8252,69.3267,67.842,68.0387,63100.0],["2025-12-17",68.0583,68.8252,67.842,68.2845,44200.0],["2025-12-18",68.9334,68.9334,68.2451,68.6188,66700.0],["2025-12-19",67.2521,67.2521,64.3713,65.0595,323800.0],["2025-12-22",65.2758,65.2758,62.9554,63.5159,130200.0],["2025-12-23",63.1816,63.8993,61.9427,62.0509,99500.0],["2025-12-24",62.0509,62.9063,61.7854,62.5228,39400.0],["2025-12-26",62.5031,62.8768,61.7657,62.0214,62000.0],["2025-12-29",61.9427,62.2672,61.5888,61.7461,46700.0],["2025-12-30",61.8346,62.1394,61.2348,61.4019,52700.0],["2025-12-31",61.6772,61.7952,61.107,61.2643,48600.0],["2026-01-02",61.4609,61.4609,60.6252,60.7334,81800.0],["2026-01-05",60.6744,61.9132,60.6744,61.2151,76100.0],["2026-01-06",61.107,62.4343,60.7629,61.2938,195000.0],["2026-01-07",61.6576,61.7362,61.107,61.3921,59900.0],["2026-01-08",61.2151,63.8207,61.2151,63.3487,109000.0],["2026-01-09",63.4667,64.5974,61.9034,61.9919,50600.0],["2026-01-12",61.8346,62.7981,61.8346,62.336,53900.0],["2026-01-13",62.6801,62.8669,61.7952,62.6998,58100.0],["2026-01-14",62.5818,63.0931,62.3458,62.6113,48600.0],["2026-01-15",62.5523,64.3909,62.5523,64.1058,132900.0],["2026-01-16",64.2041,64.5974,63.5454,63.5847,68400.0],["2026-01-20",63.0144,63.565,62.218,62.4638,59700.0],["2026-01-21",62.9358,65.0398,62.9161,64.9022,95700.0],["2026-01-22",65.3643,65.9739,65.0693,65.8264,88300.0],["2026-01-23",66.0722,66.6228,62.7096,62.9259,89600.0],["2026-01-26",62.7981,63.2012,62.4343,63.0439,62800.0],["2026-01-27",62.9554,63.4962,62.5326,62.9849,49500.0],["2026-01-28",62.7883,65.3152,62.2672,62.3655,73400.0],["2026-01-29",62.4343,63.3782,62.4343,63.3192,71800.0],["2026-01-30",63.0832,64.7055,62.9456,64.3811,117200.0],["2026-02-02",64.1353,66.259,64.1353,65.7674,79100.0],["2026-02-03",65.5511,67.0063,65.5511,66.79,91400.0],["2026-02-04",67.3012,68.4614,67.0554,67.8125,111000.0],["2026-02-05",68.255,68.5106,67.2324,67.9698,100400.0],["2026-02-06",68.4614,69.0514,68.078,68.5303,101000.0],["2026-02-09",68.5303,68.9432,68.2943,68.4221,45500.0],["2026-02-10",68.1665,68.9236,68.137,68.4516,62300.0],["2026-02-11",68.9137,69.7101,67.9797,68.0977,89000.0],["2026-02-12",68.5794,68.5794,66.7113,67.3504,80900.0],["2026-02-13",67.3306,68.1731,66.2898,67.6378,52300.0],["2026-02-17",67.6676,69.1246,67.4,68.8966,49700.0],["2026-02-18",68.6885,70.096,66.8945,67.063,86600.0],["2026-02-19",66.7854,67.063,65.9925,66.8152,88400.0],["2026-02-20",66.8053,67.8559,66.161,67.3405,53900.0],["2026-02-23",67.172,67.8262,64.4463,64.6941,129000.0],["2026-02-24",64.8923,65.3185,64.1588,64.5949,55500.0],["2026-02-25",64.6445,66.0619,64.2381,65.7844,79200.0],["2026-02-26",65.8636,66.7954,65.1104,66.2799,67200.0],["2026-02-27",65.1996,66.1213,63.5344,63.8714,82900.0],["2026-03-02",62.8207,65.9429,62.8207,64.8427,62400.0],["2026-03-03",63.8714,65.5068,62.9694,65.1896,52800.0],["2026-03-04",65.7645,65.8537,64.6742,64.6742,59500.0],["2026-03-05",64.0399,64.4958,63.237,63.5542,81300.0],["2026-03-06",62.345,63.5046,61.4331,62.8802,73000.0],["2026-03-09",62.008,62.8901,60.5609,62.5333,79400.0],["2026-03-10",62.3053,63.9209,62.1566,62.4243,65600.0],["2026-03-11",62.4243,62.6126,61.334,61.5719,60300.0],["2026-03-12",60.6203,61.7503,60.2139,61.443,67600.0],["2026-03-13",61.8395,62.3152,61.0664,61.4133,70400.0],["2026-03-16",61.8196,62.7315,61.5619,62.1269,62300.0],["2026-03-17",62.5234,63.0388,61.4529,61.7304,106900.0],["2026-03-18",61.2646,61.5917,60.1049,60.323,106100.0],["2026-03-19",60.0851,61.3241,59.8869,60.8186,95800.0],["2026-03-20",61.3241,61.3241,59.5796,59.8472,267200.0],["2026-03-23",61.3736,62.791,61.0168,61.5917,165900.0],["2026-03-24",61.215,62.0476,60.997,61.1754,99600.0],["2026-03-25",61.78,61.9485,60.5906,60.7492,220400.0],["2026-03-26",60.2239,61.2646,60.2239,60.9078,87300.0],["2026-03-27",60.5212,60.8681,60.0752,60.2437,103600.0],["2026-03-30",60.6302,61.671,60.323,61.4232,112100.0],["2026-03-31",62.2359,62.2657,60.9177,61.7404,146800.0],["2026-04-01",61.9089,62.4441,61.7701,61.8196,112500.0],["2026-04-02",61.0366,62.117,60.9276,61.9287,85500.0],["2026-04-06",61.8494,62.6027,61.7503,62.3945,88100.0],["2026-04-07",62.3945,62.6027,62.0278,62.3351,112000.0],["2026-04-08",63.3758,64.4264,63.2172,63.8615,152000.0],["2026-04-09",63.4452,65.5564,63.4353,65.1996,182700.0],["2026-04-10",64.9914,65.6456,64.1786,64.585,110200.0],["2026-04-13",64.2778,65.1401,64.2778,65.0311,97000.0],["2026-04-14",64.9319,65.6951,64.2183,65.3086,228700.0],["2026-04-15",65.3482,65.6852,64.4958,64.9914,94000.0],["2026-04-16",64.7833,65.259,64.4364,64.5454,152900.0],["2026-04-17",65.4176,66.5773,65.4176,65.6654,224100.0],["2026-04-20",65.7645,66.1511,65.2194,65.6456,108400.0],["2026-04-21",65.6258,65.9925,63.911,64.0101,111500.0],["2026-04-22",64.1291,64.367,63.1478,63.8417,103700.0],["2026-04-23",64.0101,64.3372,63.4353,63.9309,87000.0],["2026-04-24",62.5531,64.1588,61.2051,63.3956,174500.0],["2026-04-27",63.7921,63.9309,62.8108,63.5344,96300.0],["2026-04-28",63.8218,65.1896,63.693,64.1886,262700.0],["2026-04-29",63.7921,64.4165,62.8505,63.0487,209600.0],["2026-04-30",63.1379,64.8923,63.0685,63.7425,166500.0],["2026-05-01",63.9209,64.6247,63.237,64.0696,96700.0],["2026-05-04",63.7326,64.5057,62.3846,62.4837,154000.0],["2026-05-05",62.5829,63.3758,62.3053,62.4639,158100.0],["2026-05-06",63.0487,63.9309,62.6919,62.791,122700.0],["2026-05-07",62.9099,63.6533,62.8604,62.9199,101700.0],["2026-05-08",63.5046,63.5046,62.7414,63.2569,80000.0],["2026-05-11",63.4947,63.6038,62.226,62.5036,163600.0],["2026-05-12",62.6027,62.7811,61.3637,61.78,153800.0],["2026-05-13",61.6511,61.8989,61.0564,61.4926,134400.0],["2026-05-14",61.9881,62.6423,61.6908,61.78,98300.0],["2026-05-15",61.75,62.63,60.97,61.47,167200.0],["2026-05-18",61.73,62.83,61.73,62.18,152000.0],["2026-05-19",62.0,62.54,61.65,61.91,122700.0],["2026-05-20",62.11,63.69,61.98,63.2,171200.0],["2026-05-21",63.4,63.88,62.55,63.46,318400.0],["2026-05-22",63.62,64.1,62.72,62.77,149000.0],["2026-05-26",62.87,63.59,62.54,63.02,141200.0],["2026-05-27",63.25,63.97,63.09,63.2,131800.0],["2026-05-28",63.0,63.75,62.5,63.62,109800.0],["2026-05-29",63.52,64.15,63.26,63.6,124700.0],["2026-06-01",63.5,63.95,62.32,62.97,168600.0],["2026-06-02",62.85,64.16,62.75,64.03,179100.0],["2026-06-03",64.19,64.76,61.81,62.08,222400.0],["2026-06-04",62.88,63.82,62.88,63.61,312300.0],["2026-06-05",63.95,65.6,63.95,64.49,298200.0],["2026-06-08",65.04,65.38,64.7,65.25,262000.0],["2026-06-09",65.51,67.2,65.4,65.49,205900.0],["2026-06-10",65.85,66.84,65.81,66.1,168800.0],["2026-06-11",66.31,67.0,65.41,66.34,183700.0],["2026-06-12",66.73,67.59,66.5,67.08,168900.0],["2026-06-15",67.31,67.66,65.9,66.18,206500.0],["2026-06-16",66.62,67.17,65.68,66.38,181500.0],["2026-06-17",66.26,66.97,64.31,65.07,204800.0],["2026-06-18",65.77,66.2,65.25,65.51,345200.0],["2026-06-22",65.31,66.37,65.31,65.48,139600.0],["2026-06-23",65.7,67.03,65.68,66.93,144000.0],["2026-06-24",66.91,68.08,66.91,67.85,222100.0],["2026-06-25",67.97,70.49,67.75,69.68,384400.0],["2026-06-26",69.88,71.38,69.6,71.34,590400.0],["2026-06-29",71.29,72.06,70.01,71.97,224900.0],["2026-06-30",71.75,72.35,71.35,71.86,198000.0],["2026-07-01",71.92,73.32,71.92,72.76,231500.0],["2026-07-02",73.04,73.69,70.13,70.15,161100.0],["2026-07-06",69.99,70.87,69.4,69.69,116269.432113],["2026-07-07",69.69,70.53,69.5,69.76,137018.966086],["2026-07-08",69.67,69.91,68.25,68.87,192099.4838],["2026-07-09",69.45,71.695,69.07,70.12,193189.8024],["2026-07-10",70.2,70.91,69.64,70.3,123851.560444],["2026-07-13",70.31,70.71,69.29,70.36,112259.570069],["2026-07-14",70.41,71.075,69.755,70.37,118519.832385],["2026-07-15",70.49,71.47,70.49,70.76,161116.131081],["2026-07-16",70.74,73.41,70.74,72.85,278441.6152],["2026-07-17",72.55,73,71.1,71.54,123737.5649],["2026-07-20",71.61,71.75,70.55,70.93,87368.608141],["2026-07-21",70.85,71.35,69.84,71.26,83458.002165],["2026-07-22",71.26,71.26,69.96,71.01,96411.750012],["2026-07-23",70.35,70.91,69.78,70.77,103894.556537],["2026-07-24",70.51,70.885,68.5,70.47,176417.630903],["2026-07-27",70.78,72.69,70.76,72.5,105708.995299],["2026-07-28",72.61,74.14,72.51,74.08,130118.937606],["2026-07-29",73.95,74.32,72.8,73.63,165811.537921],["2026-07-30",73.68,74.17,72.71,73.02,95860.2057],["2026-07-31",73.01,73.755,72.0101,73.25,135767.0757],["2026-08-03",74.05,74.775,73.27,73.65,193245.259893],["2026-08-04",73.6,75.085,73.26,74.64,174229.077219],["2026-08-05",74.64,75,73.8,74.12,102142.765871],["2026-08-06",74.69,75.045,73.03,73.76,107669.872179],["2026-08-07",73.87,74.38,73,73.42,66787.263458],["2026-08-10",72.77,73.2,72.32,72.525,22949.261042],["2026-08-11",72.95,73.985,72.81,73.62,127369.479271],["2026-08-12",73.68,74.225,73.25,73.87,93511.821687],["2026-08-13",73.95,74.73,72.785,73.2,169651.943114]]}