{"t":"CBAN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-04-02",5.4829,6.7013,5.4829,6.4983,7187.0],["1998-04-03",6.1175,6.1175,6.0921,6.0921,8750.0],["1998-04-06",5.5337,5.5337,5.5337,5.5337,625.0],["1998-04-07",6.0921,6.0921,5.7875,5.7875,3750.0],["1998-04-08",5.7875,5.7875,5.7875,5.7875,0.0],["1998-04-09",5.7875,5.7875,5.7875,5.7875,0.0],["1998-04-13",5.7875,5.7875,5.7875,5.7875,0.0],["1998-04-14",5.9906,5.9906,5.9906,5.9906,937.0],["1998-04-15",6.0921,6.0921,6.0921,6.0921,312.0],["1998-04-16",6.0921,6.0921,6.0921,6.0921,1250.0],["1998-04-17",6.0921,6.0921,6.0921,6.0921,937.0],["1998-04-20",6.2444,6.2444,6.1937,6.1937,937.0],["1998-04-21",6.2952,6.2952,6.2952,6.2952,937.0],["1998-04-22",6.3967,6.3967,6.3967,6.3967,312.0],["1998-04-23",6.3967,6.3967,6.3967,6.3967,0.0],["1998-04-24",6.3967,6.3967,6.3967,6.3967,5312.0],["1998-04-27",6.3967,6.3967,6.3967,6.3967,0.0],["1998-04-28",6.3967,6.3967,6.3967,6.3967,0.0],["1998-04-29",6.0921,6.0921,6.0921,6.0921,15000.0],["1998-04-30",6.2952,6.2952,6.2952,6.2952,14375.0],["1998-05-01",6.2952,6.2952,6.2952,6.2952,625.0],["1998-05-04",6.2952,6.2952,6.2952,6.2952,0.0],["1998-05-05",6.2952,6.2952,6.2952,6.2952,0.0],["1998-05-06",6.5871,6.5998,6.5744,6.5744,4375.0],["1998-05-07",6.5744,6.5744,6.5744,6.5744,0.0],["1998-05-08",6.5744,6.5744,6.5744,6.5744,0.0],["1998-05-11",6.549,6.549,6.549,6.549,937.0],["1998-05-12",6.549,6.549,6.549,6.549,0.0],["1998-05-13",6.549,6.549,6.549,6.549,0.0],["1998-05-14",6.549,6.549,6.549,6.549,0.0],["1998-05-15",6.1429,6.549,6.1429,6.3714,5625.0],["1998-05-18",6.1429,6.1429,6.1429,6.1429,1875.0],["1998-05-19",6.0921,6.0921,6.0921,6.0921,1250.0],["1998-05-20",6.0921,6.0921,6.0921,6.0921,1875.0],["1998-05-21",6.1429,6.1429,5.9906,5.9906,3437.0],["1998-05-22",6.0921,6.0921,5.9906,5.9906,1250.0],["1998-05-26",5.9906,5.9906,5.9906,5.9906,0.0],["1998-05-27",5.9906,5.9906,5.9906,5.9906,0.0],["1998-05-28",5.9906,5.9906,5.9906,5.9906,0.0],["1998-05-29",5.8383,5.8383,5.8383,5.8383,1562.0],["1998-06-01",5.8383,5.8383,5.8383,5.8383,0.0],["1998-06-02",5.8383,5.8383,5.8383,5.8383,10000.0],["1998-06-03",5.686,5.686,5.2291,5.2291,17500.0],["1998-06-04",5.2291,5.2291,5.2291,5.2291,0.0],["1998-06-05",5.3306,5.4829,5.3306,5.4829,18750.0],["1998-06-08",5.3814,5.3814,5.3814,5.3814,6562.0],["1998-06-09",5.3814,5.3814,5.3814,5.3814,0.0],["1998-06-10",5.3814,5.3814,5.3814,5.3814,0.0],["1998-06-11",5.3306,5.3306,5.3306,5.3306,3125.0],["1998-06-12",5.3306,5.3306,5.3306,5.3306,0.0],["1998-06-15",5.3306,5.3306,5.3306,5.3306,0.0],["1998-06-16",5.3306,5.3306,5.3306,5.3306,0.0],["1998-06-17",5.3306,5.3306,5.3306,5.3306,0.0],["1998-06-18",5.3306,5.3306,5.3306,5.3306,0.0],["1998-06-19",5.4575,5.4575,5.4575,5.4575,312.0],["1998-06-22",5.4829,5.4829,5.4829,5.4829,4687.0],["1998-06-23",5.4829,5.4829,5.4829,5.4829,0.0],["1998-06-24",5.5845,5.5845,5.5845,5.5845,1250.0],["1998-06-25",5.5845,5.5845,5.5845,5.5845,0.0],["1998-06-26",5.5845,5.5845,5.5845,5.5845,0.0],["1998-06-29",5.5845,5.5845,5.5845,5.5845,0.0],["1998-06-30",5.5845,5.5845,5.5845,5.5845,937.0],["1998-07-01",5.5845,5.5845,5.5845,5.5845,0.0],["1998-07-02",5.2291,5.4829,5.2291,5.4829,5625.0],["1998-07-06",5.4829,5.4829,5.4829,5.4829,0.0],["1998-07-07",5.1783,5.1783,5.1783,5.1783,5625.0],["1998-07-08",5.1783,5.1783,5.1783,5.1783,0.0],["1998-07-09",5.1783,5.1783,5.1783,5.1783,0.0],["1998-07-10",5.4322,5.4322,5.4322,5.4322,30312.0],["1998-07-13",5.4322,5.4322,5.4322,5.4322,0.0],["1998-07-14",5.4575,5.4829,5.4575,5.4829,31562.0],["1998-07-15",5.4829,5.4829,5.4829,5.4829,1875.0],["1998-07-16",5.4829,5.4829,5.4829,5.4829,0.0],["1998-07-17",5.4829,5.4829,5.4829,5.4829,0.0],["1998-07-20",5.4829,5.4829,5.4829,5.4829,0.0],["1998-07-21",5.4829,5.4829,5.4829,5.4829,0.0],["1998-07-22",5.5591,5.5591,5.5591,5.5591,1875.0],["1998-07-23",5.5591,5.5591,5.5591,5.5591,0.0],["1998-07-24",5.5591,5.5591,5.5591,5.5591,0.0],["1998-07-27",5.5591,5.5591,5.5591,5.5591,0.0],["1998-07-28",5.4829,5.5591,5.4829,5.5337,11875.0],["1998-07-29",5.5083,5.5083,5.5083,5.5083,1250.0],["1998-07-30",5.5083,5.5083,5.5083,5.5083,0.0],["1998-07-31",5.5083,5.5083,5.5083,5.5083,625.0],["1998-08-03",5.5083,5.5083,5.5083,5.5083,312.0],["1998-08-04",5.5083,5.5083,5.5083,5.5083,9375.0],["1998-08-05",5.5083,5.5083,5.5083,5.5083,0.0],["1998-08-06",5.5083,5.5083,5.5083,5.5083,0.0],["1998-08-07",5.356,5.356,5.356,5.356,625.0],["1998-08-10",5.356,5.356,5.356,5.356,0.0],["1998-08-11",5.356,5.356,5.356,5.356,0.0],["1998-08-12",5.356,5.356,5.356,5.356,0.0],["1998-08-13",5.356,5.356,5.356,5.356,0.0],["1998-08-14",5.356,5.356,5.356,5.356,0.0],["1998-08-17",5.356,5.356,5.356,5.356,0.0],["1998-08-18",5.356,5.356,5.356,5.356,0.0],["1998-08-19",5.4829,5.4829,5.4829,5.4829,3125.0],["1998-08-20",5.4829,5.4829,5.4829,5.4829,0.0],["1998-08-21",5.4829,5.4829,5.4829,5.4829,0.0],["1998-08-24",5.4829,5.4829,5.4829,5.4829,0.0],["1998-08-25",5.4829,5.4829,5.4829,5.4829,0.0],["1998-08-26",5.4829,5.4829,5.4829,5.4829,0.0],["1998-08-27",5.4829,5.4829,5.4829,5.4829,0.0],["1998-08-28",5.4829,5.4829,5.4829,5.4829,0.0],["1998-08-31",5.1275,5.1275,5.1275,5.1275,625.0],["1998-09-01",5.1275,5.1275,5.1275,5.1275,625.0],["1998-09-02",5.1783,5.4829,5.1783,5.4829,2500.0],["1998-09-03",5.4829,5.4829,5.4829,5.4829,0.0],["1998-09-04",5.4829,5.4829,5.4829,5.4829,0.0],["1998-09-08",5.4829,5.4829,5.4829,5.4829,0.0],["1998-09-09",5.4829,5.4829,5.4829,5.4829,0.0],["1998-09-10",5.4829,5.4829,5.4829,5.4829,0.0],["1998-09-11",5.4829,5.4829,5.4829,5.4829,0.0],["1998-09-14",5.4829,5.4829,5.4829,5.4829,0.0],["1998-09-15",5.4829,5.4829,5.4829,5.4829,0.0],["1998-09-16",5.5083,5.5083,5.5083,5.5083,625.0],["1998-09-17",5.1529,5.1529,5.1529,5.1529,312.0],["1998-09-18",5.5083,5.5083,5.5083,5.5083,312.0],["1998-09-21",5.5083,5.5083,5.5083,5.5083,0.0],["1998-09-22",5.2037,5.2037,5.2037,5.2037,312.0],["1998-09-23",5.2037,5.2037,5.2037,5.2037,1562.0],["1998-09-24",5.1529,5.1529,5.1529,5.1529,312.0],["1998-09-25",5.1529,5.1529,5.1529,5.1529,0.0],["1998-09-28",5.1651,5.1651,5.1651,5.1651,0.0],["1998-09-29",5.1651,5.1651,5.1651,5.1651,0.0],["1998-09-30",5.1651,5.1651,5.1651,5.1651,0.0],["1998-10-01",5.1651,5.1651,5.1651,5.1651,0.0],["1998-10-02",5.1651,5.1651,5.1651,5.1651,0.0],["1998-10-05",5.1651,5.1651,5.1651,5.1651,0.0],["1998-10-06",5.3941,5.3941,5.1906,5.1906,8437.0],["1998-10-07",5.1906,5.1906,5.1906,5.1906,0.0],["1998-10-08",5.1906,5.1906,5.1906,5.1906,0.0],["1998-10-09",5.1906,5.1906,5.1906,5.1906,0.0],["1998-10-12",5.1906,5.1906,5.1906,5.1906,0.0],["1998-10-13",5.1906,5.1906,5.1906,5.1906,0.0],["1998-10-14",5.1906,5.1906,5.1906,5.1906,0.0],["1998-10-15",5.1906,5.1906,5.1906,5.1906,0.0],["1998-10-16",5.1906,5.1906,5.1906,5.1906,0.0],["1998-10-19",5.1651,5.1651,5.1651,5.1651,1562.0],["1998-10-20",5.1651,5.1651,5.1651,5.1651,0.0],["1998-10-21",5.1651,5.1651,5.1651,5.1651,0.0],["1998-10-22",5.1651,5.1651,5.1651,5.1651,0.0],["1998-10-23",5.1651,5.1651,5.1651,5.1651,0.0],["1998-10-26",5.1651,5.1651,5.1651,5.1651,0.0],["1998-10-27",5.1651,5.1651,5.1651,5.1651,0.0],["1998-10-28",5.1651,5.1651,5.1651,5.1651,0.0],["1998-10-29",5.1651,5.1651,5.1651,5.1651,0.0],["1998-10-30",5.1651,5.1651,5.1651,5.1651,0.0],["1998-11-02",5.1651,5.1651,5.1651,5.1651,0.0],["1998-11-03",5.1651,5.1651,5.1651,5.1651,0.0],["1998-11-04",5.1651,5.1651,5.1651,5.1651,4687.0],["1998-11-05",5.1651,5.1651,5.1651,5.1651,0.0],["1998-11-06",5.4959,5.4959,5.4959,5.4959,937.0],["1998-11-09",5.4959,5.4959,5.4959,5.4959,0.0],["1998-11-10",5.4959,5.4959,5.4959,5.4959,0.0],["1998-11-11",5.4959,5.4959,5.4959,5.4959,0.0],["1998-11-12",5.4959,5.4959,5.4959,5.4959,0.0],["1998-11-13",5.4959,5.4959,5.4959,5.4959,0.0],["1998-11-16",5.4959,5.4959,5.4959,5.4959,0.0],["1998-11-17",5.4959,5.4959,5.4959,5.4959,0.0],["1998-11-18",5.4959,5.4959,5.4959,5.4959,0.0],["1998-11-19",5.4959,5.4959,5.4959,5.4959,0.0],["1998-11-20",5.1397,5.1397,5.1397,5.1397,625.0],["1998-11-23",5.1397,5.1397,5.1397,5.1397,0.0],["1998-11-24",5.2415,5.2415,5.2415,5.2415,312.0],["1998-11-25",5.2415,5.2415,5.2415,5.2415,0.0],["1998-11-27",5.2415,5.2415,5.2415,5.2415,0.0],["1998-11-30",5.2415,5.2415,5.2415,5.2415,0.0],["1998-12-01",5.2415,5.2415,5.2415,5.2415,0.0],["1998-12-02",5.2415,5.2415,5.2415,5.2415,0.0],["1998-12-03",5.2415,5.2415,5.2415,5.2415,0.0],["1998-12-04",5.2415,5.2415,5.2415,5.2415,0.0],["1998-12-07",5.2415,5.2415,5.2415,5.2415,0.0],["1998-12-08",5.2415,5.2415,5.2415,5.2415,0.0],["1998-12-09",5.2415,5.2415,5.2415,5.2415,0.0],["1998-12-10",5.2415,5.2415,5.2415,5.2415,0.0],["1998-12-11",5.2415,5.2415,5.2415,5.2415,0.0],["1998-12-14",5.2415,5.2415,5.2415,5.2415,0.0],["1998-12-15",5.2415,5.2415,5.2415,5.2415,0.0],["1998-12-16",5.2924,5.2924,5.2924,5.2924,2500.0],["1998-12-17",5.2924,5.2924,5.2924,5.2924,0.0],["1998-12-18",5.2924,5.2924,5.2924,5.2924,0.0],["1998-12-21",5.2924,5.2924,5.2924,5.2924,0.0],["1998-12-22",5.2924,5.2924,5.2924,5.2924,0.0],["1998-12-23",5.2924,5.2924,5.2924,5.2924,0.0],["1998-12-24",5.1397,5.1397,5.1397,5.1397,3125.0],["1998-12-28",5.1397,5.1397,5.1397,5.1397,0.0],["1998-12-29",5.203,5.203,5.203,5.203,3125.0],["1998-12-30",5.203,5.203,5.203,5.203,0.0],["1998-12-31",5.203,5.203,5.203,5.203,0.0],["1999-01-04",5.1519,5.1519,5.1519,5.1519,4687.0],["1999-01-05",5.1519,5.1519,5.1519,5.1519,0.0],["1999-01-06",5.1774,5.1774,5.1519,5.1519,2812.0],["1999-01-07",5.1519,5.1519,5.1519,5.1519,1250.0],["1999-01-08",5.1519,5.1519,5.1519,5.1519,0.0],["1999-01-11",5.1519,5.1519,5.1519,5.1519,1562.0],["1999-01-12",5.1519,5.1519,5.1519,5.1519,1562.0],["1999-01-13",5.1519,5.1519,5.1519,5.1519,0.0],["1999-01-14",5.1519,5.1519,5.1519,5.1519,0.0],["1999-01-15",5.1009,5.1009,5.1009,5.1009,6875.0],["1999-01-19",5.1009,5.1009,5.0499,5.0499,9062.0],["1999-01-20",5.0499,5.0499,5.0499,5.0499,0.0],["1999-01-21",5.0499,5.0499,5.0499,5.0499,0.0],["1999-01-22",4.8969,4.8969,4.8969,4.8969,19375.0],["1999-01-25",4.8969,4.8969,4.8969,4.8969,0.0],["1999-01-26",4.8459,4.8459,4.7694,4.7694,3750.0],["1999-01-27",4.5653,4.6929,4.1828,4.559,5625.0],["1999-01-28",4.8459,4.8459,4.5908,4.5908,2812.0],["1999-01-29",4.5908,4.5908,4.5908,4.5908,0.0],["1999-02-01",4.5908,4.5908,4.5908,4.5908,0.0],["1999-02-02",4.5908,4.5908,4.5908,4.5908,0.0],["1999-02-03",4.5908,4.5908,4.5908,4.5908,0.0],["1999-02-04",4.5908,4.5908,4.5908,4.5908,0.0],["1999-02-05",4.8969,4.8969,4.6674,4.6674,937.0],["1999-02-08",4.6929,4.6929,4.6929,4.6929,3125.0],["1999-02-09",4.6674,4.6674,4.6674,4.6674,1562.0],["1999-02-10",4.6674,4.6674,4.6674,4.6674,0.0],["1999-02-11",4.6674,4.6674,4.6674,4.6674,0.0],["1999-02-12",4.6674,4.6674,4.6674,4.6674,0.0],["1999-02-16",4.6929,4.6929,4.6929,4.6929,4062.0],["1999-02-17",4.6929,4.6929,4.6929,4.6929,0.0],["1999-02-18",4.6929,4.6929,4.6929,4.6929,0.0],["1999-02-19",4.6929,5.1519,4.6929,5.1519,10937.0],["1999-02-22",5.1519,5.1519,5.0499,5.1519,10312.0],["1999-02-23",5.1519,5.1519,5.1519,5.1519,0.0],["1999-02-24",5.1009,5.203,5.0244,5.203,30625.0],["1999-02-25",5.0754,5.1519,5.0754,5.1519,56562.0],["1999-02-26",5.1519,5.1519,5.1519,5.1519,0.0],["1999-03-01",5.1519,5.509,5.1519,5.305,10000.0],["1999-03-02",5.305,5.305,5.305,5.305,0.0],["1999-03-03",5.305,5.305,5.305,5.305,0.0],["1999-03-04",5.305,5.305,5.305,5.305,2187.0],["1999-03-05",5.305,5.305,5.305,5.305,0.0],["1999-03-08",5.305,5.305,5.305,5.305,625.0],["1999-03-09",5.305,5.305,5.305,5.305,0.0],["1999-03-10",5.305,5.305,5.305,5.305,0.0],["1999-03-11",5.305,5.305,5.305,5.305,0.0],["1999-03-12",5.509,5.509,5.509,5.509,312.0],["1999-03-15",5.509,5.5345,5.509,5.509,2187.0],["1999-03-16",5.9171,6.1211,5.9171,6.1211,1875.0],["1999-03-17",6.1211,6.1211,5.509,5.509,9062.0],["1999-03-18",5.713,5.713,5.356,5.356,4375.0],["1999-03-19",5.713,5.713,5.713,5.713,13750.0],["1999-03-22",5.713,5.713,5.713,5.713,0.0],["1999-03-23",5.713,5.713,5.713,5.713,0.0],["1999-03-24",5.8406,5.8406,5.203,5.203,10312.0],["1999-03-25",5.7641,5.7641,5.7641,5.7641,1875.0],["1999-03-26",5.8151,5.8151,5.611,5.713,5625.0],["1999-03-29",5.7253,5.7253,5.7253,5.7253,0.0],["1999-03-30",5.6486,5.6486,5.6486,5.6486,625.0],["1999-03-31",5.5208,5.5208,5.5208,5.5208,2812.0],["1999-04-01",5.5208,5.5208,5.5208,5.5208,6875.0],["1999-04-05",5.5208,5.5208,5.5208,5.5208,4687.0],["1999-04-06",5.5208,5.7253,5.5208,5.7253,6562.0],["1999-04-07",5.4186,5.4186,5.4186,5.4186,4687.0],["1999-04-08",5.4186,5.4186,5.4186,5.4186,0.0],["1999-04-09",5.5208,5.5208,5.4186,5.4186,5312.0],["1999-04-12",5.4186,5.4186,5.4186,5.4186,0.0],["1999-04-13",5.7253,5.7253,5.7253,5.7253,3125.0],["1999-04-14",5.7253,5.7253,5.7253,5.7253,1875.0],["1999-04-15",5.7253,5.7253,5.7253,5.7253,937.0],["1999-04-16",5.4186,5.5208,5.4186,5.5208,1094.0],["1999-04-19",5.7253,5.7253,5.7253,5.7253,312.0],["1999-04-20",5.572,5.8787,5.572,5.7253,3594.0],["1999-04-21",5.7253,5.9809,5.7253,5.9809,2187.0],["1999-04-22",5.7253,5.7253,5.5208,5.5208,3125.0],["1999-04-23",5.5208,5.7253,5.5208,5.6231,2031.0],["1999-04-26",5.5208,5.5208,5.5208,5.5208,312.0],["1999-04-27",5.572,5.7764,5.572,5.7764,7812.0],["1999-04-28",5.6231,5.6231,5.6231,5.6231,312.0],["1999-04-29",5.6231,5.6231,5.6231,5.6231,0.0],["1999-04-30",5.6231,5.6231,5.6231,5.6231,0.0],["1999-05-03",5.8275,5.8275,5.8275,5.8275,937.0],["1999-05-04",5.8275,5.8275,5.8275,5.8275,0.0],["1999-05-05",5.8275,5.8275,5.8275,5.8275,0.0],["1999-05-06",5.5208,5.5208,5.5208,5.5208,2812.0],["1999-05-07",5.6231,5.6231,5.6231,5.6231,2500.0],["1999-05-10",5.6231,5.6231,5.6231,5.6231,156.0],["1999-05-11",5.4186,5.4186,5.4186,5.4186,1094.0],["1999-05-12",5.4697,5.4697,5.4186,5.4186,1094.0],["1999-05-13",5.4186,5.4186,5.4186,5.4186,0.0],["1999-05-14",5.4186,5.4186,5.4186,5.4186,0.0],["1999-05-17",5.4186,5.4186,5.4186,5.4186,469.0],["1999-05-18",5.4186,5.4186,5.4186,5.4186,0.0],["1999-05-19",5.4186,5.4186,5.4186,5.4186,5625.0],["1999-05-20",5.4186,5.4186,5.4186,5.4186,0.0],["1999-05-21",5.4186,5.4186,5.4186,5.4186,0.0],["1999-05-24",5.4186,5.4186,5.3164,5.3164,2344.0],["1999-05-25",5.4186,5.4186,5.4186,5.4186,1875.0],["1999-05-26",5.4186,5.4186,5.4186,5.4186,0.0],["1999-05-27",5.4186,5.4186,5.4186,5.4186,0.0],["1999-05-28",5.4186,5.4186,5.4186,5.4186,1250.0],["1999-06-01",5.4186,5.4186,5.4186,5.4186,0.0],["1999-06-02",5.4186,5.4186,5.4186,5.4186,2656.0],["1999-06-03",5.2141,5.2141,5.2141,5.2141,625.0],["1999-06-04",5.2141,5.2141,5.2141,5.2141,0.0],["1999-06-07",5.2141,5.2141,5.2141,5.2141,0.0],["1999-06-08",5.2141,5.2141,5.2141,5.2141,469.0],["1999-06-09",5.2141,5.2141,5.2141,5.2141,0.0],["1999-06-10",5.2141,5.2141,5.2141,5.2141,2812.0],["1999-06-11",5.2141,5.2141,5.2141,5.2141,0.0],["1999-06-14",5.1119,5.1119,5.1119,5.1119,2500.0],["1999-06-15",5.1119,5.1119,5.1119,5.1119,0.0],["1999-06-16",5.1119,5.1119,5.1119,5.1119,0.0],["1999-06-17",5.1119,5.1119,5.1119,5.1119,0.0],["1999-06-18",5.1119,5.1119,5.1119,5.1119,0.0],["1999-06-21",5.0096,5.0096,5.0096,5.0096,625.0],["1999-06-22",5.0096,5.0096,5.0096,5.0096,0.0],["1999-06-23",4.9074,4.9074,4.9074,4.9074,2500.0],["1999-06-24",4.9074,4.9074,4.9074,4.9074,0.0],["1999-06-25",4.9074,4.9074,4.9074,4.9074,0.0],["1999-06-28",5.1273,5.1273,5.1273,5.1273,2656.0],["1999-06-29",5.1273,5.1273,5.1273,5.1273,0.0],["1999-06-30",4.9222,4.9222,4.9222,4.9222,7187.0],["1999-07-01",5.1273,5.1273,5.1273,5.1273,1562.0],["1999-07-02",5.1273,5.1273,5.1273,5.1273,0.0],["1999-07-06",5.1273,5.1273,5.1273,5.1273,0.0],["1999-07-07",5.4862,5.4862,5.1273,5.1273,1875.0],["1999-07-08",5.1273,5.1273,5.1273,5.1273,0.0],["1999-07-09",5.1273,5.1273,5.1273,5.1273,0.0],["1999-07-12",5.1273,5.1273,5.1273,5.1273,0.0],["1999-07-13",5.1273,5.1273,5.1273,5.1273,0.0],["1999-07-14",5.1273,5.1273,5.1273,5.1273,0.0],["1999-07-15",5.3324,5.3324,5.2298,5.2298,3750.0],["1999-07-16",5.2298,5.2298,5.2298,5.2298,0.0],["1999-07-19",5.2298,5.2298,5.2298,5.2298,0.0],["1999-07-20",5.2298,5.2298,5.2298,5.2298,0.0],["1999-07-21",5.2298,5.2298,5.2298,5.2298,0.0],["1999-07-22",5.2298,5.2298,5.2298,5.2298,0.0],["1999-07-23",5.2298,5.2298,5.2298,5.2298,0.0],["1999-07-26",5.2298,5.2298,5.2298,5.2298,0.0],["1999-07-27",5.2298,5.2298,5.2298,5.2298,0.0],["1999-07-28",5.2298,5.2298,5.2298,5.2298,0.0],["1999-07-29",5.2298,5.2298,4.9222,5.1273,11094.0],["1999-07-30",5.1273,5.1273,5.1273,5.1273,0.0],["1999-08-02",5.1273,5.1273,5.1273,5.1273,0.0],["1999-08-03",5.076,5.076,5.076,5.076,5469.0],["1999-08-04",5.076,5.076,5.076,5.076,0.0],["1999-08-05",5.076,5.076,5.076,5.076,0.0],["1999-08-06",5.076,5.076,5.076,5.076,0.0],["1999-08-09",5.076,5.076,5.076,5.076,0.0],["1999-08-10",4.9222,4.9222,4.9222,4.9222,625.0],["1999-08-11",4.9222,5.076,4.9222,5.076,1094.0],["1999-08-12",5.076,5.076,5.076,5.076,1562.0],["1999-08-13",5.076,5.076,5.076,5.076,0.0],["1999-08-16",5.076,5.076,5.076,5.076,0.0],["1999-08-17",4.9222,4.9222,4.9222,4.9222,625.0],["1999-08-18",4.9222,4.9222,4.9222,4.9222,0.0],["1999-08-19",4.9222,4.9222,4.9222,4.9222,2187.0],["1999-08-20",4.9222,4.9222,4.9222,4.9222,0.0],["1999-08-23",5.2298,5.2298,5.2298,5.2298,156.0],["1999-08-24",5.2298,5.2298,5.2298,5.2298,0.0],["1999-08-25",5.2298,5.2298,5.2298,5.2298,0.0],["1999-08-26",5.2298,5.2298,5.2298,5.2298,0.0],["1999-08-27",5.2298,5.2298,5.2298,5.2298,0.0],["1999-08-30",5.2298,5.2298,5.2298,5.2298,0.0],["1999-08-31",5.3324,5.3324,5.3324,5.3324,312.0],["1999-09-01",5.3324,5.3324,5.3324,5.3324,0.0],["1999-09-02",5.3324,5.3324,5.3324,5.3324,0.0],["1999-09-03",5.3324,5.3324,5.3324,5.3324,0.0],["1999-09-07",5.3324,5.3324,5.3324,5.3324,0.0],["1999-09-08",4.9222,4.9222,4.9222,4.9222,1562.0],["1999-09-09",4.9222,4.9222,4.9222,4.9222,0.0],["1999-09-10",5.3324,6.2553,5.3324,5.8451,2656.0],["1999-09-13",5.8451,5.8451,5.8451,5.8451,0.0],["1999-09-14",5.8451,5.8451,5.8451,5.8451,0.0],["1999-09-15",5.1273,5.1273,5.1273,5.1273,1562.0],["1999-09-16",5.1273,5.1273,5.1273,5.1273,0.0],["1999-09-17",5.1273,5.1273,5.1273,5.1273,0.0],["1999-09-20",5.1273,5.1273,5.1273,5.1273,781.0],["1999-09-21",5.1273,5.1273,5.1273,5.1273,0.0],["1999-09-22",5.1273,5.1273,5.1273,5.1273,0.0],["1999-09-23",5.1273,5.1273,5.1273,5.1273,0.0],["1999-09-24",5.1273,5.1273,5.1273,5.1273,625.0],["1999-09-27",5.1273,5.1273,5.1273,5.1273,0.0],["1999-09-28",4.936,4.936,4.9103,4.9103,2812.0],["1999-09-29",4.9103,4.9103,4.9103,4.9103,0.0],["1999-09-30",4.9103,4.9103,4.9103,4.9103,0.0],["1999-10-01",4.9103,4.9103,4.9103,4.9103,0.0],["1999-10-04",5.1417,5.1417,5.1417,5.1417,156.0],["1999-10-05",5.1417,5.1417,5.1417,5.1417,0.0],["1999-10-06",5.1417,5.1417,5.1417,5.1417,0.0],["1999-10-07",5.1417,5.1417,5.1417,5.1417,0.0],["1999-10-08",5.2445,5.2445,4.7303,4.7303,2500.0],["1999-10-11",5.2445,5.2445,5.2445,5.2445,312.0],["1999-10-12",5.2445,6.0672,5.2445,5.3473,10625.0],["1999-10-13",5.3473,5.3473,5.3473,5.3473,0.0],["1999-10-14",5.1417,5.1417,5.1417,5.1417,781.0],["1999-10-15",5.3473,5.8101,5.3473,5.8101,2031.0],["1999-10-18",5.1417,5.553,5.1417,5.553,1094.0],["1999-10-19",5.553,5.553,5.553,5.553,0.0],["1999-10-20",5.553,5.553,5.553,5.553,0.0],["1999-10-21",5.2959,5.2959,5.2959,5.2959,781.0],["1999-10-22",5.2959,5.2959,5.2959,5.2959,0.0],["1999-10-25",5.2959,5.2959,5.2959,5.2959,0.0],["1999-10-26",5.2959,5.2959,5.2959,5.2959,0.0],["1999-10-27",5.2959,5.2959,5.2959,5.2959,0.0],["1999-10-28",5.2445,5.2445,5.2445,5.2445,2344.0],["1999-10-29",5.2445,5.2445,5.2445,5.2445,0.0],["1999-11-01",5.2445,5.2445,5.2445,5.2445,0.0],["1999-11-02",5.2445,5.2445,5.2445,5.2445,0.0],["1999-11-03",5.1417,5.1417,5.1417,5.1417,312.0],["1999-11-04",5.1417,5.1417,5.1417,5.1417,0.0],["1999-11-05",5.1417,5.1417,5.1417,5.1417,0.0],["1999-11-08",5.1417,5.1417,5.1417,5.1417,0.0],["1999-11-09",5.1417,5.1417,5.1417,5.1417,0.0],["1999-11-10",4.936,4.936,4.936,4.936,312.0],["1999-11-11",4.936,4.936,4.936,4.936,0.0],["1999-11-12",4.936,4.936,4.936,4.936,0.0],["1999-11-15",5.1417,5.1417,4.936,5.0388,8594.0],["1999-11-16",5.0388,5.0388,5.0388,5.0388,0.0],["1999-11-17",4.8332,4.8332,4.8332,4.8332,4062.0],["1999-11-18",4.8332,4.8332,4.8332,4.8332,0.0],["1999-11-19",4.8332,4.8332,4.8332,4.8332,0.0],["1999-11-22",4.8332,4.8332,4.8332,4.8332,0.0],["1999-11-23",4.8332,4.8332,4.8332,4.8332,0.0],["1999-11-24",4.8332,4.8332,4.8332,4.8332,0.0],["1999-11-26",4.8332,4.8332,4.8332,4.8332,0.0],["1999-11-29",4.8332,4.8332,4.8332,4.8332,0.0],["1999-11-30",4.936,4.936,4.936,4.936,2500.0],["1999-12-01",4.936,4.936,4.936,4.936,2187.0],["1999-12-02",4.936,4.936,4.936,4.936,0.0],["1999-12-03",4.936,5.1931,4.936,5.1931,4062.0],["1999-12-06",5.1931,5.1931,5.1931,5.1931,0.0],["1999-12-07",5.1931,5.1931,5.1931,5.1931,0.0],["1999-12-08",5.1931,5.1931,5.1931,5.1931,0.0],["1999-12-09",5.1931,5.1931,5.1931,5.1931,0.0],["1999-12-10",5.1931,5.1931,5.1931,5.1931,0.0],["1999-12-13",5.1931,5.1931,5.1931,5.1931,0.0],["1999-12-14",5.1931,5.1931,5.1931,5.1931,0.0],["1999-12-15",5.1931,5.1931,5.1931,5.1931,0.0],["1999-12-16",5.0902,5.0902,5.0902,5.0902,156.0],["1999-12-17",4.936,4.936,4.7303,4.7303,1250.0],["1999-12-20",4.936,4.936,4.936,4.936,18437.0],["1999-12-21",4.936,4.936,4.936,4.936,0.0],["1999-12-22",4.936,4.936,4.936,4.936,0.0],["1999-12-23",4.936,4.936,4.936,4.936,2344.0],["1999-12-27",5.1417,5.4502,4.9617,4.9617,6875.0],["1999-12-28",5.3473,5.3473,5.3473,5.3473,9687.0],["1999-12-29",5.3638,5.5701,5.3638,5.467,1719.0],["1999-12-30",5.5701,5.5701,5.5701,5.5701,11562.0],["1999-12-31",5.5701,5.5701,5.5701,5.5701,1719.0],["2000-01-03",5.5701,5.5701,5.5701,5.5701,625.0],["2000-01-04",5.5701,5.5701,5.5701,5.5701,2031.0],["2000-01-05",5.3638,5.3638,5.3638,5.3638,1250.0],["2000-01-06",5.3638,5.3638,5.3638,5.3638,0.0],["2000-01-07",5.3638,5.3638,5.3638,5.3638,0.0],["2000-01-10",5.3638,5.3638,5.3638,5.3638,0.0],["2000-01-11",5.1575,5.1575,5.1575,5.1575,156.0],["2000-01-12",5.1575,5.1575,5.1575,5.1575,0.0],["2000-01-13",5.2091,5.2091,5.1575,5.2091,9844.0],["2000-01-14",5.3638,5.9827,5.3638,5.7764,12500.0],["2000-01-18",5.467,5.467,5.467,5.467,2187.0],["2000-01-19",5.467,5.467,5.3638,5.467,6094.0],["2000-01-20",5.467,5.467,5.3638,5.3638,937.0],["2000-01-21",5.3638,5.3638,5.3638,5.3638,0.0],["2000-01-24",5.467,5.467,5.467,5.467,469.0],["2000-01-25",5.3638,5.3638,5.3638,5.3638,156.0],["2000-01-26",5.3638,5.3638,5.3638,5.3638,0.0],["2000-01-27",5.3638,5.3638,5.3638,5.3638,156.0],["2000-01-28",5.3638,5.3638,5.3638,5.3638,0.0],["2000-01-31",5.2091,5.2091,5.2091,5.2091,1094.0],["2000-02-01",5.1575,5.1575,5.1575,5.1575,156.0],["2000-02-02",5.1575,5.1575,5.1575,5.1575,0.0],["2000-02-03",5.1575,5.1575,5.1575,5.1575,0.0],["2000-02-04",5.1575,5.1575,5.1575,5.1575,0.0],["2000-02-07",4.9512,4.9512,4.9512,4.9512,312.0],["2000-02-08",4.9512,4.9512,4.9512,4.9512,0.0],["2000-02-09",4.9512,4.9512,4.9512,4.9512,0.0],["2000-02-10",4.9512,4.9512,4.9512,4.9512,0.0],["2000-02-11",4.9512,4.9512,4.9512,4.9512,781.0],["2000-02-14",4.9512,4.9512,4.9512,4.9512,0.0],["2000-02-15",4.9512,4.9512,4.9512,4.9512,0.0],["2000-02-16",4.9512,4.9512,4.9512,4.9512,0.0],["2000-02-17",4.9512,4.9512,4.9512,4.9512,0.0],["2000-02-18",4.9512,5.2091,4.9512,4.9512,5469.0],["2000-02-22",4.9512,4.9512,4.9512,4.9512,0.0],["2000-02-23",4.9512,4.9512,4.9512,4.9512,0.0],["2000-02-24",4.9512,4.9512,4.9512,4.9512,0.0],["2000-02-25",4.9512,4.9512,4.7449,4.7449,1250.0],["2000-02-28",4.7449,4.7449,4.7449,4.7449,0.0],["2000-02-29",4.7449,4.7449,4.7449,4.7449,0.0],["2000-03-01",4.7449,4.7449,4.7449,4.7449,0.0],["2000-03-02",4.7449,4.7449,4.7449,4.7449,0.0],["2000-03-03",4.7449,4.7449,4.7449,4.7449,0.0],["2000-03-06",4.7449,4.7449,4.7449,4.7449,0.0],["2000-03-07",4.9512,4.9512,4.7449,4.7449,9844.0],["2000-03-08",4.616,4.616,4.616,4.616,6250.0],["2000-03-09",4.5644,5.0544,4.3323,5.0544,2969.0],["2000-03-10",4.7449,5.0544,4.5386,5.0544,6719.0],["2000-03-13",5.0544,5.0544,5.0544,5.0544,0.0],["2000-03-14",5.0544,5.0544,5.0544,5.0544,0.0],["2000-03-15",5.0544,5.0544,5.0544,5.0544,0.0],["2000-03-16",4.8481,5.0544,4.8481,5.0544,1406.0],["2000-03-17",5.0544,5.0544,5.0544,5.0544,0.0],["2000-03-20",4.9512,4.9512,4.9512,4.9512,312.0],["2000-03-21",4.9512,4.9512,4.9512,4.9512,312.0],["2000-03-22",4.9512,4.9512,4.9512,4.9512,0.0],["2000-03-23",4.9512,4.9512,4.9512,4.9512,0.0],["2000-03-24",4.9512,4.9512,4.9512,4.9512,0.0],["2000-03-27",4.9512,4.9512,4.9512,4.9512,0.0],["2000-03-28",4.9512,4.9512,4.9512,4.9512,0.0],["2000-03-29",4.9419,4.9419,4.9419,4.9419,0.0],["2000-03-30",4.9419,4.9419,4.9419,4.9419,0.0],["2000-03-31",4.9419,4.9419,4.9419,4.9419,0.0],["2000-04-03",4.6573,4.6573,4.6573,4.6573,156.0],["2000-04-04",4.6573,4.6573,4.6573,4.6573,2187.0],["2000-04-05",4.6573,4.6573,4.6573,4.6573,0.0],["2000-04-06",4.6573,4.6573,4.6573,4.6573,0.0],["2000-04-07",4.6573,4.6573,4.6573,4.6573,0.0],["2000-04-10",4.6573,4.6573,4.6573,4.6573,0.0],["2000-04-11",4.6573,4.6573,4.6573,4.6573,0.0],["2000-04-12",4.6573,4.6573,4.6573,4.6573,0.0],["2000-04-13",4.6573,4.6573,4.2433,4.2433,6250.0],["2000-04-14",4.6056,4.6056,4.2433,4.2433,5781.0],["2000-04-17",4.6573,4.6573,4.6573,4.6573,5625.0],["2000-04-18",4.6056,4.6056,4.6056,4.6056,3437.0],["2000-04-19",4.6056,4.6056,4.6056,4.6056,2500.0],["2000-04-20",4.6056,4.6056,4.6056,4.6056,0.0],["2000-04-24",4.6056,4.6056,4.6056,4.6056,0.0],["2000-04-25",4.6056,4.6056,4.6056,4.6056,0.0],["2000-04-26",4.6573,4.6573,4.6573,4.6573,625.0],["2000-04-27",4.6056,4.6056,4.6056,4.6056,937.0],["2000-04-28",4.3986,4.6056,3.9846,4.6056,4687.0],["2000-05-01",4.6056,4.6056,4.6056,4.6056,0.0],["2000-05-02",4.6056,4.6056,4.6056,4.6056,0.0],["2000-05-03",4.3727,4.3727,4.3727,4.3727,312.0],["2000-05-04",4.3727,4.3727,4.3727,4.3727,0.0],["2000-05-05",4.3727,4.3727,4.3727,4.3727,469.0],["2000-05-08",4.3727,4.3727,4.3727,4.3727,0.0],["2000-05-09",4.3727,4.3727,4.3727,4.3727,0.0],["2000-05-10",4.5538,4.5538,4.3727,4.3727,5781.0],["2000-05-11",4.3727,4.3727,4.3727,4.3727,0.0],["2000-05-12",4.6573,4.6573,4.6573,4.6573,3750.0],["2000-05-15",5.1748,5.1748,5.1748,5.1748,156.0],["2000-05-16",5.1748,5.1748,5.1748,5.1748,0.0],["2000-05-17",4.5538,4.5538,4.5538,4.5538,312.0],["2000-05-18",4.5538,4.5538,4.5538,4.5538,0.0],["2000-05-19",4.5538,4.5538,4.5538,4.5538,0.0],["2000-05-22",4.5538,4.5538,4.5538,4.5538,0.0],["2000-05-23",4.5538,4.5538,4.5538,4.5538,156.0],["2000-05-24",4.5538,4.5538,4.5538,4.5538,0.0],["2000-05-25",4.5538,4.5538,4.5538,4.5538,0.0],["2000-05-26",4.5538,4.5538,4.5538,4.5538,0.0],["2000-05-30",4.5538,4.5538,4.5538,4.5538,0.0],["2000-05-31",4.5538,4.5538,4.5538,4.5538,0.0],["2000-06-01",4.5538,4.5538,4.5538,4.5538,0.0],["2000-06-02",4.5538,4.5538,4.5538,4.5538,0.0],["2000-06-05",4.5538,4.5538,4.5538,4.5538,0.0],["2000-06-06",4.5538,4.5538,4.5538,4.5538,0.0],["2000-06-07",4.5538,4.5538,4.5538,4.5538,0.0],["2000-06-08",4.5538,4.5538,4.5538,4.5538,0.0],["2000-06-09",4.5538,4.5538,4.5538,4.5538,0.0],["2000-06-12",4.5538,4.5538,4.5538,4.5538,0.0],["2000-06-13",4.5538,4.5538,4.5538,4.5538,0.0],["2000-06-14",4.5538,4.5538,4.5538,4.5538,0.0],["2000-06-15",4.3986,4.3986,4.3986,4.3986,3125.0],["2000-06-16",4.3986,4.3986,4.3986,4.3986,0.0],["2000-06-19",4.3986,4.3986,4.3986,4.3986,0.0],["2000-06-20",4.3986,4.3986,4.3986,4.3986,0.0],["2000-06-21",4.3986,4.3986,4.3986,4.3986,2344.0],["2000-06-22",4.3986,4.3986,4.3468,4.3468,8437.0],["2000-06-23",4.3468,4.3468,4.3468,4.3468,0.0],["2000-06-26",4.3468,4.3468,4.3468,4.3468,0.0],["2000-06-27",4.1916,4.1916,4.0363,4.1398,2500.0],["2000-06-28",4.1325,4.1325,4.1325,4.1325,0.0],["2000-06-29",3.9506,4.2625,3.3008,4.2625,16719.0],["2000-06-30",4.3665,4.9902,4.3665,4.9902,5156.0],["2000-07-03",4.9902,4.9902,4.9902,4.9902,0.0],["2000-07-05",4.9902,4.9902,4.9902,4.9902,0.0],["2000-07-06",4.9902,4.9902,4.9902,4.9902,0.0],["2000-07-07",4.9902,4.9902,4.9902,4.9902,0.0],["2000-07-10",4.4704,4.4704,4.4704,4.4704,4531.0],["2000-07-11",4.4704,4.4704,4.4704,4.4704,0.0],["2000-07-12",4.4704,4.4704,4.4704,4.4704,0.0],["2000-07-13",4.7823,4.7823,4.7823,4.7823,2500.0],["2000-07-14",4.7823,4.8343,4.7823,4.7823,9219.0],["2000-07-17",4.7823,4.7823,4.7823,4.7823,0.0],["2000-07-18",4.7823,4.7823,4.7823,4.7823,0.0],["2000-07-19",4.7823,4.7823,4.7823,4.7823,0.0],["2000-07-20",4.7823,4.7823,4.7823,4.7823,0.0],["2000-07-21",4.7823,4.7823,4.7823,4.7823,0.0],["2000-07-24",4.7823,4.7823,4.7823,4.7823,0.0],["2000-07-25",4.7823,4.7823,4.7823,4.7823,0.0],["2000-07-26",4.5744,4.5744,4.5744,4.5744,2656.0],["2000-07-27",4.5744,4.5744,4.1585,4.1585,3125.0],["2000-07-28",4.3665,4.3665,3.9506,3.9506,10469.0],["2000-07-31",3.9506,3.9506,3.9506,3.9506,0.0],["2000-08-01",3.9506,3.9506,3.9506,3.9506,0.0],["2000-08-02",4.0546,4.1585,3.9506,3.9506,2187.0],["2000-08-03",3.9506,3.9506,3.9506,3.9506,2812.0],["2000-08-04",3.9506,3.9506,3.9506,3.9506,0.0],["2000-08-07",3.9506,3.9506,3.9506,3.9506,781.0],["2000-08-08",3.9506,3.9506,3.9506,3.9506,0.0],["2000-08-09",3.9506,3.9506,3.9506,3.9506,0.0],["2000-08-10",4.2625,4.2625,4.2625,4.2625,156.0],["2000-08-11",4.2625,4.2625,4.1585,4.1585,1094.0],["2000-08-14",4.1585,4.1585,4.1585,4.1585,0.0],["2000-08-15",4.1585,4.1585,4.1585,4.1585,0.0],["2000-08-16",4.1585,4.1585,4.1585,4.1585,0.0],["2000-08-17",3.9766,3.9766,3.9506,3.9506,1875.0],["2000-08-18",3.9506,3.9506,3.9506,3.9506,0.0],["2000-08-21",3.9506,3.9506,3.9506,3.9506,0.0],["2000-08-22",3.9506,3.9506,3.9506,3.9506,0.0],["2000-08-23",3.9506,3.9506,3.9506,3.9506,0.0],["2000-08-24",3.9506,3.9506,3.9506,3.9506,0.0],["2000-08-25",3.9506,3.9506,3.9506,3.9506,0.0],["2000-08-28",3.9506,3.9506,3.9506,3.9506,0.0],["2000-08-29",3.9506,3.9506,3.9506,3.9506,0.0],["2000-08-30",3.9506,3.9506,3.9506,3.9506,0.0],["2000-08-31",3.9506,3.9506,3.9506,3.9506,0.0],["2000-09-01",3.9506,3.9506,3.9506,3.9506,1562.0],["2000-09-05",3.9506,3.9506,3.9506,3.9506,0.0],["2000-09-06",3.9506,3.9506,3.9506,3.9506,0.0],["2000-09-07",3.9506,3.9506,3.9506,3.9506,0.0],["2000-09-08",3.9506,3.9506,3.9506,3.9506,0.0],["2000-09-11",3.9506,3.9506,3.9506,3.9506,0.0],["2000-09-12",3.9506,3.9506,3.9506,3.9506,0.0],["2000-09-13",3.9506,3.9506,3.9506,3.9506,0.0],["2000-09-14",3.9506,3.9506,3.9506,3.9506,0.0],["2000-09-15",3.9506,3.9506,3.9506,3.9506,0.0],["2000-09-18",3.9506,3.9506,3.9506,3.9506,0.0],["2000-09-19",3.9506,3.9506,3.9506,3.9506,0.0],["2000-09-20",3.9506,3.9506,3.9506,3.9506,0.0],["2000-09-21",4.1585,4.1585,4.1585,4.1585,1094.0],["2000-09-22",4.1585,4.1585,4.1585,4.1585,0.0],["2000-09-25",4.1585,4.1585,4.1585,4.1585,0.0],["2000-09-26",4.1585,4.3405,4.1585,4.3405,5312.0],["2000-09-27",4.3332,4.3332,4.3332,4.3332,0.0],["2000-09-28",4.1765,4.1765,4.1765,4.1765,13437.0],["2000-09-29",4.1765,4.1765,4.1765,4.1765,30625.0],["2000-10-02",4.1765,4.1765,4.1765,4.1765,0.0],["2000-10-03",4.1765,4.1765,4.1765,4.1765,0.0],["2000-10-04",4.1765,4.1765,4.1765,4.1765,0.0],["2000-10-05",4.1765,4.1765,4.1765,4.1765,0.0],["2000-10-06",4.1765,4.1765,4.1765,4.1765,0.0],["2000-10-09",4.1765,4.1765,4.1765,4.1765,0.0],["2000-10-10",4.1765,4.1765,4.1765,4.1765,0.0],["2000-10-11",4.1765,4.1765,4.1765,4.1765,0.0],["2000-10-12",4.1765,4.1765,4.1765,4.1765,0.0],["2000-10-13",4.0721,4.9074,4.0721,4.9074,6719.0],["2000-10-16",4.8552,4.8552,4.8552,4.8552,312.0],["2000-10-17",4.8552,4.8552,4.8552,4.8552,0.0],["2000-10-18",4.8552,4.8552,4.8552,4.8552,0.0],["2000-10-19",4.046,4.046,3.9155,3.9155,8281.0],["2000-10-20",3.9155,3.9155,3.9155,3.9155,156.0],["2000-10-23",3.9155,3.9155,3.9155,3.9155,0.0],["2000-10-24",3.9155,3.9155,3.9155,3.9155,0.0],["2000-10-25",3.9155,3.9155,3.9155,3.9155,0.0],["2000-10-26",3.9155,3.9155,3.9155,3.9155,625.0],["2000-10-27",3.9155,3.9155,3.9155,3.9155,0.0],["2000-10-30",3.9155,3.9155,3.9155,3.9155,0.0],["2000-10-31",3.9155,3.9155,3.9155,3.9155,0.0],["2000-11-01",3.9155,3.9155,3.9155,3.9155,0.0],["2000-11-02",4.046,4.046,4.046,4.046,3281.0],["2000-11-03",4.3854,4.3854,4.3854,4.3854,156.0],["2000-11-06",4.3854,4.3854,4.3854,4.3854,0.0],["2000-11-07",4.0721,4.0721,4.0721,4.0721,3125.0],["2000-11-08",4.0721,4.0721,4.0721,4.0721,0.0],["2000-11-09",4.0199,4.0199,4.0199,4.0199,156.0],["2000-11-10",4.2288,4.2288,4.0199,4.0199,937.0],["2000-11-13",4.0199,4.0199,3.9677,3.9677,3437.0],["2000-11-14",4.0199,4.0199,4.0199,4.0199,4687.0],["2000-11-15",4.0199,4.0199,4.0199,4.0199,625.0],["2000-11-16",4.0199,4.0199,4.0199,4.0199,0.0],["2000-11-17",4.0199,4.0199,4.0199,4.0199,0.0],["2000-11-20",4.0199,4.0199,4.0199,4.0199,0.0],["2000-11-21",4.0199,4.0199,4.0199,4.0199,0.0],["2000-11-22",4.0199,4.0199,4.0199,4.0199,0.0],["2000-11-24",4.0199,4.0199,4.0199,4.0199,0.0],["2000-11-27",4.1765,4.1765,4.1765,4.1765,781.0],["2000-11-28",4.1765,4.1765,4.1765,4.1765,0.0],["2000-11-29",4.1765,4.1765,4.1765,4.1765,0.0],["2000-11-30",4.1765,4.1765,4.1765,4.1765,0.0],["2000-12-01",4.1765,4.1765,4.1765,4.1765,0.0],["2000-12-04",4.1765,4.1765,4.1765,4.1765,0.0],["2000-12-05",4.1765,4.1765,4.1765,4.1765,3281.0],["2000-12-06",4.1765,4.1765,4.1765,4.1765,0.0],["2000-12-07",4.1765,4.1765,4.1765,4.1765,0.0],["2000-12-08",4.1765,4.1765,4.1765,4.1765,0.0],["2000-12-11",4.1765,4.1765,4.1765,4.1765,0.0],["2000-12-12",4.1765,4.1765,4.1765,4.1765,0.0],["2000-12-13",4.1765,4.1765,4.1765,4.1765,0.0],["2000-12-14",4.1765,4.1765,4.1765,4.1765,0.0],["2000-12-15",4.1765,4.1765,4.1765,4.1765,4062.0],["2000-12-18",4.1765,4.1765,4.1765,4.1765,0.0],["2000-12-19",4.1765,4.1765,4.1765,4.1765,0.0],["2000-12-20",4.1765,4.1765,4.1765,4.1765,0.0],["2000-12-21",4.1765,4.1765,4.1765,4.1765,0.0],["2000-12-22",4.1765,4.1765,4.1765,4.1765,0.0],["2000-12-26",4.1765,4.1765,4.1765,4.1765,937.0],["2000-12-27",4.2018,4.2018,4.0967,4.0967,5156.0],["2000-12-28",4.2018,4.2018,4.0705,4.2018,7344.0],["2000-12-29",4.2018,4.2018,4.2018,4.2018,156.0],["2001-01-02",4.2018,4.2018,4.2018,4.2018,0.0],["2001-01-03",4.2018,4.2018,4.2018,4.2018,0.0],["2001-01-04",4.2018,4.2018,4.2018,4.2018,0.0],["2001-01-05",4.4118,4.6219,4.4118,4.6219,2812.0],["2001-01-08",4.6219,4.6219,4.6219,4.6219,0.0],["2001-01-09",4.6219,4.6219,4.6219,4.6219,0.0],["2001-01-10",4.832,5.2522,4.832,5.0421,2656.0],["2001-01-11",4.832,4.832,4.832,4.832,469.0],["2001-01-12",5.2522,5.4623,5.2522,5.4623,13125.0],["2001-01-16",5.4623,5.4623,5.4623,5.4623,0.0],["2001-01-17",5.4623,5.4623,5.4623,5.4623,0.0],["2001-01-18",5.4623,5.4623,5.4623,5.4623,0.0],["2001-01-19",5.4623,5.4623,5.4623,5.4623,0.0],["2001-01-22",5.436,5.4623,5.3572,5.4623,8594.0],["2001-01-23",5.4623,5.4623,5.4623,5.4623,0.0],["2001-01-24",5.4623,5.4623,5.4623,5.4623,0.0],["2001-01-25",5.4623,5.4623,5.4623,5.4623,0.0],["2001-01-26",5.4623,5.4623,5.4623,5.4623,0.0],["2001-01-29",5.4623,5.4623,5.4623,5.4623,0.0],["2001-01-30",5.4623,5.4623,5.4623,5.4623,0.0],["2001-01-31",5.4623,5.4623,5.4623,5.4623,0.0],["2001-02-01",5.4623,5.4623,5.4623,5.4623,0.0],["2001-02-02",5.4623,5.4623,5.4623,5.4623,0.0],["2001-02-05",5.4623,5.4623,5.4623,5.4623,0.0],["2001-02-06",5.4623,5.4623,5.4623,5.4623,0.0],["2001-02-07",5.4623,5.4623,5.4623,5.4623,0.0],["2001-02-08",5.4623,5.4623,5.4623,5.4623,0.0],["2001-02-09",5.4623,5.4623,5.4623,5.4623,0.0],["2001-02-12",5.4623,5.4623,5.4623,5.4623,0.0],["2001-02-13",5.4623,5.4623,5.4623,5.4623,0.0],["2001-02-14",5.4623,5.4623,5.4623,5.4623,0.0],["2001-02-15",5.4623,5.4623,5.4623,5.4623,0.0],["2001-02-16",5.4623,5.4623,5.4623,5.4623,0.0],["2001-02-20",5.4623,5.4623,5.4623,5.4623,0.0],["2001-02-21",5.4623,5.4623,5.4623,5.4623,0.0],["2001-02-22",5.2522,5.2522,5.2522,5.2522,156.0],["2001-02-23",5.2522,5.2522,5.2522,5.2522,0.0],["2001-02-26",5.0421,5.0421,5.0421,5.0421,1094.0],["2001-02-27",5.0421,5.0421,5.0421,5.0421,0.0],["2001-02-28",4.5694,4.5694,4.3856,4.3856,7187.0],["2001-03-01",4.832,4.832,4.832,4.832,156.0],["2001-03-02",4.832,4.832,4.832,4.832,0.0],["2001-03-05",4.832,4.832,4.832,4.832,0.0],["2001-03-06",4.832,4.832,4.832,4.832,0.0],["2001-03-07",4.832,4.832,4.832,4.832,0.0],["2001-03-08",4.727,4.727,4.727,4.727,312.0],["2001-03-09",4.832,4.832,4.832,4.832,1250.0],["2001-03-12",4.832,4.832,4.832,4.832,0.0],["2001-03-13",4.832,4.832,4.832,4.832,0.0],["2001-03-14",4.832,4.832,4.832,4.832,0.0],["2001-03-15",4.832,4.832,4.832,4.832,0.0],["2001-03-16",4.832,4.832,4.832,4.832,0.0],["2001-03-19",4.832,4.832,4.832,4.832,0.0],["2001-03-20",4.832,4.832,4.832,4.832,0.0],["2001-03-21",4.832,4.832,4.832,4.832,0.0],["2001-03-22",4.4118,4.4118,4.4118,4.4118,156.0],["2001-03-23",4.4118,4.4118,4.4118,4.4118,0.0],["2001-03-26",4.4118,4.4118,4.4118,4.4118,0.0],["2001-03-27",4.4118,4.4118,4.4118,4.4118,0.0],["2001-03-28",4.4372,4.4372,4.4372,4.4372,0.0],["2001-03-29",4.8598,4.8598,4.8598,4.8598,156.0],["2001-03-30",4.8598,4.8598,4.8598,4.8598,0.0],["2001-04-02",4.8598,4.8598,4.8598,4.8598,0.0],["2001-04-03",4.8598,4.8598,4.8598,4.8598,781.0],["2001-04-04",4.8598,4.8598,4.8598,4.8598,0.0],["2001-04-05",4.8598,4.8598,4.8598,4.8598,312.0],["2001-04-06",4.8598,4.8598,4.8598,4.8598,0.0],["2001-04-09",4.8598,4.8598,4.8598,4.8598,0.0],["2001-04-10",4.8598,4.8598,4.8598,4.8598,0.0],["2001-04-11",4.8598,4.8598,4.8598,4.8598,0.0],["2001-04-12",5.0711,5.0711,5.0711,5.0711,156.0],["2001-04-16",5.0711,5.388,5.0711,5.388,7969.0],["2001-04-17",5.388,5.388,5.388,5.388,0.0],["2001-04-18",5.388,5.388,5.388,5.388,0.0],["2001-04-19",5.388,5.388,5.388,5.388,0.0],["2001-04-20",5.388,5.388,5.388,5.388,0.0],["2001-04-23",5.388,5.388,5.388,5.388,0.0],["2001-04-24",5.388,5.388,5.388,5.388,0.0],["2001-04-25",5.388,5.388,5.388,5.388,0.0],["2001-04-26",5.388,5.388,5.388,5.388,0.0],["2001-04-27",5.388,5.388,5.388,5.388,0.0],["2001-04-30",5.388,5.388,5.388,5.388,0.0],["2001-05-01",5.0711,5.0711,5.0711,5.0711,625.0],["2001-05-02",4.7584,4.7584,4.7584,4.7584,156.0],["2001-05-03",4.7584,4.7584,4.7584,4.7584,0.0],["2001-05-04",5.0711,5.0711,5.0711,5.0711,156.0],["2001-05-07",4.8598,4.8598,4.7541,4.7541,3125.0],["2001-05-08",4.7541,4.7541,4.7541,4.7541,0.0],["2001-05-09",4.6569,4.6569,4.6569,4.6569,1562.0],["2001-05-10",4.6569,4.6569,4.6569,4.6569,0.0],["2001-05-11",4.6569,4.6569,4.6569,4.6569,0.0],["2001-05-14",4.9443,4.9443,4.9443,4.9443,156.0],["2001-05-15",4.9443,4.9443,4.9443,4.9443,0.0],["2001-05-16",4.9443,4.9443,4.9443,4.9443,0.0],["2001-05-17",4.9443,4.9443,4.9443,4.9443,0.0],["2001-05-18",4.8598,4.8598,4.8598,4.8598,1406.0],["2001-05-21",4.8598,4.8598,4.8598,4.8598,0.0],["2001-05-22",4.8598,4.8598,4.8598,4.8598,0.0],["2001-05-23",4.8598,4.8598,4.8598,4.8598,0.0],["2001-05-24",4.8598,4.8598,4.8598,4.8598,0.0],["2001-05-25",4.8598,4.8598,4.8598,4.8598,312.0],["2001-05-29",4.8598,4.8598,4.8598,4.8598,0.0],["2001-05-30",4.8598,4.8598,4.8598,4.8598,0.0],["2001-05-31",4.8598,4.8598,4.8598,4.8598,0.0],["2001-06-01",4.8598,4.8598,4.8598,4.8598,0.0],["2001-06-04",4.8598,4.8598,4.8598,4.8598,0.0],["2001-06-05",4.8598,4.8598,4.8598,4.8598,0.0],["2001-06-06",4.8598,4.8598,4.8598,4.8598,2031.0],["2001-06-07",4.8598,4.8598,4.8598,4.8598,0.0],["2001-06-08",4.8598,5.0711,4.8598,5.0711,625.0],["2001-06-11",5.0711,5.0711,5.0711,5.0711,0.0],["2001-06-12",5.0711,5.0711,5.0711,5.0711,0.0],["2001-06-13",5.0711,5.0711,5.0711,5.0711,0.0],["2001-06-14",5.0711,5.0711,5.0711,5.0711,0.0],["2001-06-15",5.0711,5.0711,5.0711,5.0711,0.0],["2001-06-18",5.0711,5.0711,5.0711,5.0711,0.0],["2001-06-19",4.8598,4.8598,4.8598,4.8598,156.0],["2001-06-20",4.8598,4.8598,4.4583,4.4583,3125.0],["2001-06-21",4.4583,4.4583,4.4583,4.4583,0.0],["2001-06-22",4.4583,4.4583,4.4583,4.4583,0.0],["2001-06-25",4.4583,4.4583,4.4583,4.4583,0.0],["2001-06-26",4.4583,4.4583,4.4583,4.4583,0.0],["2001-06-27",4.4838,4.4838,4.4838,4.4838,0.0],["2001-06-28",4.4838,4.4838,4.4838,4.4838,0.0],["2001-06-29",4.8876,4.8876,4.8876,4.8876,1562.0],["2001-07-02",4.8876,4.8876,4.8876,4.8876,0.0],["2001-07-03",4.8876,4.8876,4.8876,4.8876,0.0],["2001-07-05",4.8876,4.8876,4.8876,4.8876,0.0],["2001-07-06",4.8876,4.8876,4.8876,4.8876,0.0],["2001-07-09",4.8876,4.8876,4.8876,4.8876,0.0],["2001-07-10",4.8876,4.8876,4.8876,4.8876,156.0],["2001-07-11",4.8876,4.8876,4.8876,4.8876,0.0],["2001-07-12",4.9938,4.9938,4.9938,4.9938,312.0],["2001-07-13",4.9938,5.1001,4.9938,5.1001,7344.0],["2001-07-16",5.1001,5.1001,5.1001,5.1001,781.0],["2001-07-17",5.1001,5.1001,5.1001,5.1001,156.0],["2001-07-18",5.2063,5.2063,4.6793,4.6793,3906.0],["2001-07-19",5.2063,5.2063,5.2063,5.2063,781.0],["2001-07-20",5.2063,5.2063,5.2063,5.2063,0.0],["2001-07-23",5.2063,5.2063,5.2063,5.2063,0.0],["2001-07-24",5.2063,5.2063,5.2063,5.2063,0.0],["2001-07-25",5.2063,5.2063,5.2063,5.2063,0.0],["2001-07-26",5.2063,5.2063,5.2063,5.2063,0.0],["2001-07-27",5.2063,5.2063,5.2063,5.2063,781.0],["2001-07-30",5.3126,5.3126,5.3126,5.3126,937.0],["2001-07-31",5.3126,5.3126,5.3126,5.3126,0.0],["2001-08-01",5.2063,5.2063,5.2063,5.2063,625.0],["2001-08-02",5.3126,5.3126,5.3126,5.3126,312.0],["2001-08-03",5.3126,5.3126,5.3126,5.3126,0.0],["2001-08-06",5.3083,5.3083,4.9513,4.9513,1875.0],["2001-08-07",4.9513,4.9513,4.9513,4.9513,0.0],["2001-08-08",4.9513,4.9513,4.9513,4.9513,0.0],["2001-08-09",4.9513,4.9513,4.9513,4.9513,0.0],["2001-08-10",4.9513,4.9513,4.9513,4.9513,0.0],["2001-08-13",4.9513,4.9513,4.9513,4.9513,0.0],["2001-08-14",4.9513,4.9513,4.9513,4.9513,0.0],["2001-08-15",4.9513,4.9513,4.9513,4.9513,0.0],["2001-08-16",4.9683,4.9683,4.9683,4.9683,937.0],["2001-08-17",5.1001,5.1001,5.1001,5.1001,312.0],["2001-08-20",5.1001,5.1001,5.1001,5.1001,0.0],["2001-08-21",5.2063,5.2063,5.2063,5.2063,3437.0],["2001-08-22",5.0151,5.0151,4.9046,4.9938,6250.0],["2001-08-23",4.9938,4.9938,4.9938,4.9938,0.0],["2001-08-24",4.9938,4.9938,4.9938,4.9938,0.0],["2001-08-27",4.8876,4.8876,4.8876,4.8876,1562.0],["2001-08-28",4.7813,4.7813,4.7813,4.7813,781.0],["2001-08-29",4.8918,4.8918,4.8918,4.8918,156.0],["2001-08-30",4.8918,4.8918,4.8918,4.8918,0.0],["2001-08-31",5.1001,5.1001,5.1001,5.1001,625.0],["2001-09-04",5.3126,5.3126,5.1001,5.1001,1094.0],["2001-09-05",5.1001,5.1001,5.1001,5.1001,156.0],["2001-09-06",4.9386,4.9386,4.9386,4.9386,625.0],["2001-09-07",4.9386,4.9386,4.9386,4.9386,0.0],["2001-09-10",4.9386,4.9386,4.9386,4.9386,0.0],["2001-09-17",4.9386,4.9386,4.9386,4.9386,0.0],["2001-09-18",4.9386,4.9386,4.9386,4.9386,0.0],["2001-09-19",4.9386,4.9386,4.9386,4.9386,0.0],["2001-09-20",4.6836,4.6836,4.0418,4.2501,12187.0],["2001-09-21",4.2501,4.2501,4.2501,4.2501,625.0],["2001-09-24",4.2501,4.2501,4.2501,4.2501,0.0],["2001-09-25",4.6751,4.6751,4.6751,4.6751,156.0],["2001-09-26",4.7007,4.7007,4.7007,4.7007,0.0],["2001-09-27",4.7007,4.7007,4.7007,4.7007,0.0],["2001-09-28",4.7007,4.7007,4.7007,4.7007,0.0],["2001-10-01",4.7007,4.7007,4.7007,4.7007,0.0],["2001-10-02",4.7007,4.7007,4.7007,4.7007,0.0],["2001-10-03",4.7007,4.7007,4.7007,4.7007,0.0],["2001-10-04",4.7007,4.7007,4.7007,4.7007,0.0],["2001-10-05",4.7007,4.7007,4.7007,4.7007,0.0],["2001-10-08",5.1067,5.1067,4.9144,4.9144,312.0],["2001-10-09",4.9144,4.9144,4.9144,4.9144,0.0],["2001-10-10",4.9144,4.9144,4.9144,4.9144,0.0],["2001-10-11",4.9144,4.9144,4.9144,4.9144,0.0],["2001-10-12",4.9144,4.9144,4.9144,4.9144,0.0],["2001-10-15",4.9144,4.9144,4.9144,4.9144,312.0],["2001-10-16",5.1067,5.6622,5.1067,5.6622,8750.0],["2001-10-17",5.6622,5.6622,5.6622,5.6622,0.0],["2001-10-18",5.6622,5.6622,5.6622,5.6622,0.0],["2001-10-19",5.6622,5.6622,5.6622,5.6622,0.0],["2001-10-22",5.6622,5.6622,5.6622,5.6622,0.0],["2001-10-23",5.5554,5.5554,5.3417,5.3417,469.0],["2001-10-24",5.3417,5.3417,5.3417,5.3417,0.0],["2001-10-25",5.3417,5.3417,5.3417,5.3417,0.0],["2001-10-26",5.3417,5.3417,5.3417,5.3417,0.0],["2001-10-29",5.3417,5.3417,5.3417,5.3417,0.0],["2001-10-30",5.3417,5.3417,5.3417,5.3417,0.0],["2001-10-31",5.3845,5.3845,4.9571,4.9571,2187.0],["2001-11-01",4.9571,4.9571,4.9571,4.9571,0.0],["2001-11-02",5.1281,5.1281,5.1281,5.1281,625.0],["2001-11-05",5.1281,5.1281,5.1281,5.1281,0.0],["2001-11-06",5.1281,5.1281,5.1281,5.1281,312.0],["2001-11-07",5.1281,5.1281,5.1281,5.1281,0.0],["2001-11-08",5.1281,5.1281,5.1281,5.1281,0.0],["2001-11-09",5.3417,5.3417,5.3417,5.3417,781.0],["2001-11-12",5.3417,5.3417,5.3417,5.3417,0.0],["2001-11-13",5.3417,5.3417,5.3417,5.3417,0.0],["2001-11-14",5.3417,5.3417,5.3417,5.3417,0.0],["2001-11-15",4.9999,4.9999,4.9999,4.9999,937.0],["2001-11-16",5.1922,5.1922,5.1922,5.1922,312.0],["2001-11-19",5.1922,5.1922,5.1922,5.1922,0.0],["2001-11-20",5.1922,5.1922,5.1922,5.1922,0.0],["2001-11-21",5.299,5.4486,5.299,5.4486,4062.0],["2001-11-23",5.4486,5.4486,5.4486,5.4486,0.0],["2001-11-26",5.3631,5.4486,5.0212,5.4486,6094.0],["2001-11-27",5.4486,5.4486,5.4486,5.4486,0.0],["2001-11-28",5.4486,5.4486,5.4486,5.4486,0.0],["2001-11-29",5.4486,5.4486,5.4486,5.4486,0.0],["2001-11-30",5.4486,5.4486,5.4486,5.4486,0.0],["2001-12-03",5.4486,5.4486,5.4486,5.4486,0.0],["2001-12-04",5.4486,5.4486,5.4486,5.4486,0.0],["2001-12-05",5.4486,5.4486,5.4486,5.4486,0.0],["2001-12-06",5.4486,5.4486,5.4486,5.4486,0.0],["2001-12-07",5.4486,5.4486,5.4486,5.4486,0.0],["2001-12-10",5.4699,5.4699,5.4699,5.4699,781.0],["2001-12-11",5.5554,5.5554,5.4486,5.4486,7187.0],["2001-12-12",5.4486,5.4486,5.4486,5.4486,0.0],["2001-12-13",5.4486,5.4486,5.4486,5.4486,0.0],["2001-12-14",5.5554,5.5554,5.5554,5.5554,312.0],["2001-12-17",5.5554,5.5554,5.5554,5.5554,0.0],["2001-12-18",5.5554,5.5554,5.5554,5.5554,0.0],["2001-12-19",5.5554,5.6622,5.4144,5.6622,3906.0],["2001-12-20",5.5554,5.5554,5.5554,5.5554,156.0],["2001-12-21",5.5554,5.5554,5.5554,5.5554,0.0],["2001-12-24",5.5554,5.5554,5.5554,5.5554,0.0],["2001-12-26",5.6836,5.705,5.6836,5.705,625.0],["2001-12-27",5.4431,5.4431,5.4431,5.4431,156.0],["2001-12-28",5.7522,5.7522,5.7522,5.7522,156.0],["2001-12-31",5.7522,5.7522,5.7522,5.7522,156.0],["2002-01-02",5.7522,5.7522,5.7522,5.7522,312.0],["2002-01-03",5.7522,5.7522,5.7522,5.7522,156.0],["2002-01-04",5.7522,5.7522,5.7522,5.7522,0.0],["2002-01-07",5.7522,5.7522,5.7522,5.7522,1094.0],["2002-01-08",5.7436,5.7522,5.5805,5.5805,2031.0],["2002-01-09",5.5805,5.5805,5.5805,5.5805,0.0],["2002-01-10",5.5805,5.5805,5.5805,5.5805,0.0],["2002-01-11",5.4646,5.5376,5.4646,5.5376,2500.0],["2002-01-14",5.4732,5.5161,5.4732,5.5161,3906.0],["2002-01-15",5.5161,5.5161,5.5161,5.5161,0.0],["2002-01-16",5.4732,5.4732,5.4732,5.4732,156.0],["2002-01-17",5.4732,5.4732,5.4732,5.4732,0.0],["2002-01-18",5.4732,5.4732,5.4732,5.4732,0.0],["2002-01-22",5.4732,5.4732,5.4732,5.4732,0.0],["2002-01-23",5.5805,5.7951,5.5805,5.6234,5000.0],["2002-01-24",5.6234,5.6234,5.6234,5.6234,0.0],["2002-01-25",5.6878,5.6878,5.6878,5.6878,156.0],["2002-01-28",5.6878,5.6878,5.6878,5.6878,0.0],["2002-01-29",5.6878,5.6878,5.6878,5.6878,0.0],["2002-01-30",5.8295,5.9454,5.8295,5.9454,469.0],["2002-01-31",5.9454,5.9625,5.9024,5.9625,2031.0],["2002-02-01",5.9625,5.9625,5.9625,5.9625,0.0],["2002-02-04",5.9625,5.9625,5.9625,5.9625,0.0],["2002-02-05",5.9625,5.9625,5.9024,5.9024,625.0],["2002-02-06",5.9024,5.9024,5.9024,5.9024,1094.0],["2002-02-07",5.7522,5.7522,5.6449,5.6449,625.0],["2002-02-08",5.5805,5.5805,5.5805,5.5805,156.0],["2002-02-11",5.5805,5.5805,5.5805,5.5805,1875.0],["2002-02-12",5.5805,5.5805,5.5805,5.5805,0.0],["2002-02-13",5.7737,5.7737,5.7737,5.7737,156.0],["2002-02-14",5.7737,5.7737,5.7737,5.7737,0.0],["2002-02-15",5.7908,5.7908,5.7908,5.7908,156.0],["2002-02-19",5.6878,5.6878,5.6878,5.6878,156.0],["2002-02-20",5.6878,5.6878,5.6878,5.6878,0.0],["2002-02-21",5.6878,5.6878,5.6878,5.6878,0.0],["2002-02-22",5.6878,5.6878,5.6878,5.6878,0.0],["2002-02-25",5.5805,5.5805,5.5805,5.5805,312.0],["2002-02-26",5.5805,5.5805,5.5805,5.5805,0.0],["2002-02-27",5.4989,5.5805,5.4989,5.5805,1562.0],["2002-02-28",5.5805,5.5805,5.5805,5.5805,0.0],["2002-03-01",5.7951,5.7951,5.7951,5.7951,312.0],["2002-03-04",5.6878,5.6878,5.6878,5.6878,312.0],["2002-03-05",5.6878,5.7951,5.6878,5.7951,1875.0],["2002-03-06",5.7951,5.7951,5.7951,5.7951,0.0],["2002-03-07",5.6878,5.6878,5.6878,5.6878,1562.0],["2002-03-08",5.7951,5.7951,5.7951,5.7951,781.0],["2002-03-11",5.7951,5.7951,5.7951,5.7951,0.0],["2002-03-12",5.6878,5.6878,5.6878,5.6878,312.0],["2002-03-13",5.6878,5.6878,5.6878,5.6878,0.0],["2002-03-14",5.6878,5.6878,5.6878,5.6878,0.0],["2002-03-15",5.6878,5.6878,5.6878,5.6878,0.0],["2002-03-18",5.7951,5.7951,5.7951,5.7951,2344.0],["2002-03-19",5.5805,5.5805,5.5805,5.5805,625.0],["2002-03-20",5.5805,5.5805,5.5805,5.5805,0.0],["2002-03-21",5.5805,5.5805,5.5805,5.5805,0.0],["2002-03-22",5.9239,5.9239,5.9239,5.9239,312.0],["2002-03-25",5.9239,5.9239,5.9239,5.9239,0.0],["2002-03-26",5.9498,5.9498,5.9498,5.9498,156.0],["2002-03-27",5.9455,5.9498,5.9455,5.9498,781.0],["2002-03-28",5.9498,5.9498,5.9498,5.9498,0.0],["2002-04-01",5.6049,5.6049,5.6049,5.6049,312.0],["2002-04-02",5.6049,5.6049,5.6049,5.6049,1719.0],["2002-04-03",5.6049,5.6049,5.6049,5.6049,5625.0],["2002-04-04",5.9282,5.9282,5.9282,5.9282,156.0],["2002-04-05",5.9282,5.9282,5.9282,5.9282,0.0],["2002-04-08",5.9282,5.9282,5.9282,5.9282,0.0],["2002-04-09",5.9239,5.9239,5.9239,5.9239,156.0],["2002-04-10",5.9239,5.9239,5.9239,5.9239,0.0],["2002-04-11",5.6264,5.6264,5.6264,5.6264,156.0],["2002-04-12",5.9282,5.9929,5.9282,5.9929,625.0],["2002-04-15",5.8204,6.0575,5.8204,5.9282,7344.0],["2002-04-16",6.0576,6.0576,5.8678,5.8678,3437.0],["2002-04-17",5.8678,5.8678,5.8678,5.8678,0.0],["2002-04-18",5.8678,5.8678,5.8678,5.8678,469.0],["2002-04-19",5.8635,5.8635,5.8635,5.8635,156.0],["2002-04-22",5.8635,5.8635,5.8635,5.8635,0.0],["2002-04-23",5.9627,5.9627,5.7773,5.842,16719.0],["2002-04-24",5.842,5.842,5.842,5.842,0.0],["2002-04-25",5.9929,5.9929,5.9282,5.9282,937.0],["2002-04-26",5.9282,5.9282,5.9282,5.9282,0.0],["2002-04-29",5.9929,5.9929,5.9929,5.9929,2656.0],["2002-04-30",5.9929,5.9929,5.9929,5.9929,2031.0],["2002-05-01",5.9929,5.9929,5.9929,5.9929,0.0],["2002-05-02",5.9929,5.9929,5.9929,5.9929,0.0],["2002-05-03",5.9929,5.9929,5.9929,5.9929,0.0],["2002-05-06",5.9929,5.9929,5.9929,5.9929,0.0],["2002-05-07",5.9929,5.9929,5.9929,5.9929,0.0],["2002-05-08",6.1222,6.1222,6.1222,6.1222,312.0],["2002-05-09",6.1222,6.1222,6.1222,6.1222,0.0],["2002-05-10",6.1222,6.1222,6.1222,6.1222,0.0],["2002-05-13",5.842,5.842,5.842,5.842,781.0],["2002-05-14",5.842,5.842,5.842,5.842,312.0],["2002-05-15",5.9282,5.9282,5.842,5.842,1562.0],["2002-05-16",5.842,5.842,5.842,5.842,0.0],["2002-05-17",5.8851,5.8851,5.8851,5.8851,312.0],["2002-05-20",5.8851,5.8851,5.8851,5.8851,0.0],["2002-05-21",5.8851,5.8851,5.8851,5.8851,312.0],["2002-05-22",5.9282,5.9282,5.9282,5.9282,156.0],["2002-05-23",5.9282,6.036,5.9282,6.036,1562.0],["2002-05-24",5.9282,5.9282,5.9282,5.9282,1562.0],["2002-05-28",5.9282,5.9282,5.9282,5.9282,0.0],["2002-05-29",5.9282,5.9282,5.7816,5.7816,1562.0],["2002-05-30",5.8463,5.8463,5.8463,5.8463,15625.0],["2002-05-31",5.8463,5.8463,5.8463,5.8463,0.0],["2002-06-03",5.9239,5.9282,5.9239,5.9282,1094.0],["2002-06-04",5.9282,5.9282,5.9282,5.9282,469.0],["2002-06-05",5.9282,5.9282,5.9282,5.9282,0.0],["2002-06-06",5.9282,5.9282,5.9282,5.9282,0.0],["2002-06-07",5.842,5.842,5.7557,5.7557,625.0],["2002-06-10",5.7557,5.7557,5.7557,5.7557,0.0],["2002-06-11",5.7773,5.7773,5.7773,5.7773,2969.0],["2002-06-12",5.7342,5.7773,5.7342,5.7773,5625.0],["2002-06-13",5.7773,5.7773,5.7773,5.7773,0.0],["2002-06-14",5.8635,5.8635,5.8204,5.8204,781.0],["2002-06-17",5.8635,5.8635,5.8635,5.8635,156.0],["2002-06-18",5.8635,5.8635,5.8635,5.8635,0.0],["2002-06-19",5.8635,5.9498,5.8635,5.8635,2656.0],["2002-06-20",5.8635,5.8635,5.8635,5.8635,0.0],["2002-06-21",5.9713,6.3378,5.9713,5.9929,1094.0],["2002-06-24",5.9929,5.9929,5.9929,5.9929,0.0],["2002-06-25",5.9929,5.9929,5.9929,5.9929,156.0],["2002-06-26",5.9929,5.9929,5.9929,5.9929,0.0],["2002-06-27",5.9929,5.9929,5.9929,5.9929,0.0],["2002-06-28",5.9582,5.9582,5.9582,5.9582,312.0],["2002-07-01",5.9582,5.9582,5.9582,5.9582,781.0],["2002-07-02",6.0015,6.0015,5.9365,6.0015,4219.0],["2002-07-03",5.9409,5.9409,5.9409,5.9409,1562.0],["2002-07-05",5.9409,5.9409,5.9409,5.9409,0.0],["2002-07-08",6.0232,6.4999,6.0232,6.4999,625.0],["2002-07-09",6.4955,6.7599,6.4739,6.7599,2344.0],["2002-07-10",6.8032,6.9765,6.8032,6.9722,1875.0],["2002-07-11",6.2919,6.9765,6.2919,6.7165,1250.0],["2002-07-12",7.0155,7.0155,7.0112,7.0112,4687.0],["2002-07-15",7.0069,7.0069,6.9332,6.9332,469.0],["2002-07-16",6.9332,6.9332,6.9332,6.9332,0.0],["2002-07-17",6.9765,6.9765,6.9765,6.9765,4531.0],["2002-07-18",6.9332,6.9332,6.9332,6.9332,312.0],["2002-07-19",6.8249,6.8249,6.7642,6.7642,1094.0],["2002-07-22",6.7642,6.7642,6.6559,6.6559,2031.0],["2002-07-23",6.6559,6.6559,6.6559,6.6559,0.0],["2002-07-24",6.5649,6.6082,6.3049,6.3049,2812.0],["2002-07-25",6.3049,6.3049,6.3049,6.3049,0.0],["2002-07-26",6.7599,6.7599,6.7599,6.7599,1562.0],["2002-07-29",6.7599,6.7599,6.7599,6.7599,0.0],["2002-07-30",6.7599,6.7599,6.7599,6.7599,0.0],["2002-07-31",6.7599,6.9332,6.7599,6.8379,4375.0],["2002-08-01",6.6732,6.6732,6.6732,6.6732,156.0],["2002-08-02",6.6732,6.6732,6.6732,6.6732,0.0],["2002-08-05",6.9679,6.9679,6.8249,6.8249,937.0],["2002-08-06",6.8249,6.8249,6.8249,6.8249,0.0],["2002-08-07",6.8249,6.8249,6.8249,6.8249,937.0],["2002-08-08",6.9722,6.9765,6.9722,6.9765,312.0],["2002-08-09",6.9765,6.9765,6.9765,6.9765,0.0],["2002-08-12",6.9765,6.9765,6.9765,6.9765,0.0],["2002-08-13",6.7165,6.7165,6.7165,6.7165,937.0],["2002-08-14",6.9765,6.9765,6.6082,6.6082,1094.0],["2002-08-15",6.6082,6.6082,6.6082,6.6082,0.0],["2002-08-16",6.6082,6.6082,6.6082,6.6082,625.0],["2002-08-19",6.6082,6.6082,6.6082,6.6082,0.0],["2002-08-20",6.7165,6.7165,6.7165,6.7165,156.0],["2002-08-21",6.7165,6.7165,6.7165,6.7165,0.0],["2002-08-22",6.7165,6.9722,6.7165,6.9722,20625.0],["2002-08-23",6.9765,6.9765,6.9765,6.9765,2812.0],["2002-08-26",6.9765,6.9765,6.9765,6.9765,0.0],["2002-08-27",6.8292,6.8292,6.8292,6.8292,156.0],["2002-08-28",6.8379,6.8379,6.8379,6.8379,312.0],["2002-08-29",6.9765,6.9765,6.9765,6.9765,625.0],["2002-08-30",6.9765,6.9765,6.9765,6.9765,0.0],["2002-09-03",6.8899,6.8899,6.8899,6.8899,625.0],["2002-09-04",6.9722,6.9765,6.9722,6.9765,781.0],["2002-09-05",6.9332,6.9332,6.9115,6.9115,3750.0],["2002-09-06",6.9115,6.9332,6.8942,6.8942,16719.0],["2002-09-09",6.8942,6.8942,6.8942,6.8942,0.0],["2002-09-10",6.8942,6.9462,6.8942,6.9462,10625.0],["2002-09-11",6.9462,6.9462,6.9462,6.9462,0.0],["2002-09-12",6.8509,6.8509,6.5865,6.5865,2969.0],["2002-09-13",6.5475,6.7165,6.5475,6.7165,469.0],["2002-09-16",6.7165,6.7165,6.7165,6.7165,0.0],["2002-09-17",6.7165,6.7165,6.7165,6.7165,1562.0],["2002-09-18",6.7555,6.7555,6.4392,6.5822,1719.0],["2002-09-19",6.4132,6.4132,6.4132,6.4132,937.0],["2002-09-20",6.4999,6.4999,6.4999,6.4999,625.0],["2002-09-23",6.4089,6.4089,6.2832,6.2832,1406.0],["2002-09-24",6.2832,6.2832,6.2832,6.2832,0.0],["2002-09-25",6.2832,6.2832,6.2832,6.2832,0.0],["2002-09-26",6.2832,6.2832,6.2832,6.2832,0.0],["2002-09-27",6.3093,6.3137,6.3093,6.3137,1719.0],["2002-09-30",6.3137,6.3137,6.3137,6.3137,0.0],["2002-10-01",6.2571,6.3572,6.2527,6.2527,1406.0],["2002-10-02",6.2527,6.3093,6.2048,6.2484,4219.0],["2002-10-03",6.2484,6.2484,6.2484,6.2484,0.0],["2002-10-04",6.2048,6.2048,5.9436,5.9436,1875.0],["2002-10-07",5.9349,5.9349,5.9349,5.9349,469.0],["2002-10-08",5.9349,6.305,5.9218,5.9218,469.0],["2002-10-09",5.9218,5.9218,5.9218,5.9218,0.0],["2002-10-10",6.3093,6.3093,6.3093,6.3093,312.0],["2002-10-11",5.9262,6.3093,5.9218,6.3093,2344.0],["2002-10-14",5.9697,5.9697,5.9697,5.9697,156.0],["2002-10-15",5.9697,5.9697,5.9697,5.9697,0.0],["2002-10-16",6.0132,6.3093,6.0089,6.3093,1562.0],["2002-10-17",6.0132,6.0132,6.0132,6.0132,156.0],["2002-10-18",6.0524,6.0524,6.0524,6.0524,156.0],["2002-10-21",6.0568,6.3137,6.0568,6.3137,781.0],["2002-10-22",6.1439,6.1439,5.9697,5.9697,1406.0],["2002-10-23",5.9697,5.9697,5.9697,5.9697,781.0],["2002-10-24",6.1003,6.1003,6.1003,6.1003,156.0],["2002-10-25",6.3137,6.379,6.1047,6.3137,4219.0],["2002-10-28",6.1221,6.1221,6.1221,6.1221,156.0],["2002-10-29",6.1221,6.3572,6.1221,6.3572,3281.0],["2002-10-30",6.1352,6.1352,6.1352,6.1352,156.0],["2002-10-31",6.1308,6.1308,6.1308,6.1308,156.0],["2002-11-01",6.1308,6.1308,6.1308,6.1308,0.0],["2002-11-04",6.3137,6.3137,6.2919,6.3137,4687.0],["2002-11-05",6.2048,6.2048,6.2048,6.2048,469.0],["2002-11-06",6.2484,6.3137,6.2484,6.3137,1406.0],["2002-11-07",6.1352,6.7448,6.1352,6.7448,4531.0],["2002-11-08",6.7448,6.7448,6.7448,6.7448,0.0],["2002-11-11",6.318,6.318,6.318,6.318,312.0],["2002-11-12",6.318,6.318,6.318,6.318,0.0],["2002-11-13",6.5314,6.5314,6.5314,6.5314,469.0],["2002-11-14",6.5314,6.5314,6.5314,6.5314,0.0],["2002-11-15",6.5314,6.5314,6.5314,6.5314,0.0],["2002-11-18",6.5314,6.5314,6.5314,6.5314,0.0],["2002-11-19",6.5096,6.5096,6.5096,6.5096,469.0],["2002-11-20",6.5314,6.5314,6.5314,6.5314,156.0],["2002-11-21",6.5314,6.5314,6.5314,6.5314,0.0],["2002-11-22",6.5314,6.5314,6.5314,6.5314,0.0],["2002-11-25",6.5358,6.5358,6.5358,6.5358,312.0],["2002-11-26",6.5358,6.5358,6.5358,6.5358,0.0],["2002-11-27",6.5358,6.5358,6.5358,6.5358,0.0],["2002-11-29",6.5358,6.5358,6.5358,6.5358,0.0],["2002-12-02",6.5358,6.5358,6.5358,6.5358,0.0],["2002-12-03",6.5358,6.5532,6.3616,6.3616,6875.0],["2002-12-04",6.3616,6.3616,6.3616,6.3616,0.0],["2002-12-05",6.3616,6.3616,6.3616,6.3616,0.0],["2002-12-06",6.3616,6.3616,6.3616,6.3616,0.0],["2002-12-09",6.3616,6.3616,6.3616,6.3616,0.0],["2002-12-10",6.3616,6.3616,6.3616,6.3616,0.0],["2002-12-11",6.3616,6.3616,6.3616,6.3616,0.0],["2002-12-12",6.3224,6.3224,6.2963,6.2963,781.0],["2002-12-13",6.2963,6.2963,6.2963,6.2963,0.0],["2002-12-16",6.1395,6.1395,6.1395,6.1395,781.0],["2002-12-17",6.1395,6.1395,6.1395,6.1395,0.0],["2002-12-18",6.1395,6.1395,6.1395,6.1395,0.0],["2002-12-19",6.1961,6.1961,6.1613,6.1613,937.0],["2002-12-20",6.1831,6.1831,6.1395,6.1395,2969.0],["2002-12-23",6.2397,6.2397,6.2397,6.2397,312.0],["2002-12-24",6.3137,6.3137,6.3137,6.3137,1562.0],["2002-12-26",6.2832,6.6359,6.2832,6.5445,2031.0],["2002-12-27",6.9974,7.0018,6.9974,7.0018,2344.0],["2002-12-30",7.0018,7.0018,7.0018,7.0018,0.0],["2002-12-31",7.0018,7.0018,7.0018,7.0018,0.0],["2003-01-02",7.0018,7.0018,7.0018,7.0018,469.0],["2003-01-03",6.958,6.958,6.958,6.958,469.0],["2003-01-06",6.958,6.958,6.958,6.958,0.0],["2003-01-07",7.0805,7.0805,7.0805,7.0805,156.0],["2003-01-08",7.0805,7.0805,7.0805,7.0805,0.0],["2003-01-09",7.0805,7.0805,7.0805,7.0805,0.0],["2003-01-10",7.0805,7.0805,7.0805,7.0805,0.0],["2003-01-13",6.9974,6.9974,6.9974,6.9974,312.0],["2003-01-14",6.586,6.586,6.586,6.586,312.0],["2003-01-15",6.9974,6.9974,6.8924,6.9974,12656.0],["2003-01-16",6.6998,6.6998,6.6998,6.6998,5156.0],["2003-01-17",6.7392,6.7392,6.7392,6.7392,3594.0],["2003-01-21",6.7392,6.7392,6.7392,6.7392,0.0],["2003-01-22",6.7392,6.7392,6.7392,6.7392,0.0],["2003-01-23",6.8486,7.0674,6.7086,6.9361,9375.0],["2003-01-24",6.9361,6.9361,6.9361,6.9361,0.0],["2003-01-27",7.0893,7.0893,7.0893,7.0893,312.0],["2003-01-28",7.028,7.0674,7.0018,7.0236,2500.0],["2003-01-29",7.0236,7.0236,7.0236,7.0236,0.0],["2003-01-30",7.0236,7.0236,7.0236,7.0236,0.0],["2003-01-31",7.0236,7.0236,7.0236,7.0236,0.0],["2003-02-03",7.1112,7.1112,7.1112,7.1112,312.0],["2003-02-04",7.1112,7.33,7.1112,7.33,1719.0],["2003-02-05",7.2556,7.4831,7.2556,7.4831,5469.0],["2003-02-06",7.3825,7.435,7.3737,7.4,2187.0],["2003-02-07",7.3956,7.5269,7.3737,7.5269,2187.0],["2003-02-10",7.5488,7.5925,7.5488,7.5925,2344.0],["2003-02-11",7.5488,7.5575,7.4831,7.4831,3125.0],["2003-02-12",7.4744,7.5006,7.4744,7.5006,1719.0],["2003-02-13",7.6057,7.6057,7.6057,7.6057,156.0],["2003-02-14",7.6275,7.7238,7.6275,7.7238,469.0],["2003-02-18",7.7676,7.9645,7.7676,7.9426,1719.0],["2003-02-19",7.9426,7.9426,7.9426,7.9426,0.0],["2003-02-20",7.9426,7.9426,7.9426,7.9426,0.0],["2003-02-21",7.9032,7.9207,7.877,7.877,1406.0],["2003-02-24",7.9076,8.4459,7.877,8.3452,12344.0],["2003-02-25",8.4021,8.7435,8.3496,8.5553,2969.0],["2003-02-26",8.4896,8.5334,8.4459,8.4459,781.0],["2003-02-27",8.389,8.4021,8.1177,8.2008,5312.0],["2003-02-28",8.2314,8.2314,8.0039,8.0039,3437.0],["2003-03-03",8.0039,8.0039,8.0039,8.0039,0.0],["2003-03-04",7.9645,7.9645,7.9032,7.9032,312.0],["2003-03-05",7.9032,7.9032,7.9032,7.9032,0.0],["2003-03-06",7.8901,7.8901,7.7413,7.7632,2187.0],["2003-03-07",7.7151,7.7151,7.7151,7.7151,312.0],["2003-03-10",7.7151,7.7151,7.7151,7.7151,0.0],["2003-03-11",7.7369,7.7632,7.7369,7.7632,625.0],["2003-03-12",7.7632,7.7632,7.7632,7.7632,0.0],["2003-03-13",7.7676,7.7676,7.7676,7.7676,1094.0],["2003-03-14",7.7676,7.7676,7.7676,7.7676,0.0],["2003-03-17",7.7676,7.7676,7.7676,7.7676,0.0],["2003-03-18",7.7676,7.7676,7.7676,7.7676,0.0],["2003-03-19",7.7676,7.7807,7.7457,7.7457,2812.0],["2003-03-20",7.7457,7.7457,7.7457,7.7457,0.0],["2003-03-21",7.7457,7.7457,7.7457,7.7457,0.0],["2003-03-24",7.7369,7.7369,7.7369,7.7369,156.0],["2003-03-25",7.737,7.7895,7.737,7.7895,3594.0],["2003-03-26",7.7457,7.8726,7.7457,7.7938,5312.0],["2003-03-27",7.7916,7.7916,7.7916,7.7916,0.0],["2003-03-28",7.7916,7.7916,7.7916,7.7916,0.0],["2003-03-31",7.7916,7.7916,7.7916,7.7916,0.0],["2003-04-01",7.8004,7.862,7.7872,7.7872,937.0],["2003-04-02",7.8663,7.9103,7.5411,7.5411,2344.0],["2003-04-03",7.4269,7.4269,7.4225,7.4225,625.0],["2003-04-04",7.4225,7.4225,7.4225,7.4225,0.0],["2003-04-07",7.462,7.462,7.462,7.462,469.0],["2003-04-08",7.5016,7.5016,7.462,7.462,625.0],["2003-04-09",7.462,7.462,7.462,7.462,0.0],["2003-04-10",7.462,7.462,7.462,7.462,0.0],["2003-04-11",7.528,7.528,7.528,7.528,156.0],["2003-04-14",7.528,7.528,7.528,7.528,0.0],["2003-04-15",7.6159,7.6378,7.6159,7.6378,312.0],["2003-04-16",7.6994,7.7213,7.6994,7.7213,625.0],["2003-04-17",7.7213,7.7213,7.7213,7.7213,0.0],["2003-04-21",7.7213,7.7213,7.7213,7.7213,0.0],["2003-04-22",7.8883,7.9103,7.6246,7.7785,3437.0],["2003-04-23",7.7785,7.7785,7.7785,7.7785,0.0],["2003-04-24",7.8532,7.9542,7.8532,7.9542,2187.0],["2003-04-25",7.9982,8.2838,7.9103,8.0641,22344.0],["2003-04-28",8.0421,8.3278,7.9982,8.0641,2812.0],["2003-04-29",8.0421,8.2355,8.0202,8.2355,4531.0],["2003-04-30",8.2355,8.2399,8.0993,8.0993,2187.0],["2003-05-01",8.2047,8.2179,8.0158,8.1959,2969.0],["2003-05-02",8.2179,8.2179,8.2179,8.2179,156.0],["2003-05-05",8.2179,8.2179,8.2179,8.2179,0.0],["2003-05-06",8.174,8.174,8.13,8.13,625.0],["2003-05-07",8.1344,8.1344,8.1344,8.1344,625.0],["2003-05-08",8.1344,8.1344,8.1344,8.1344,0.0],["2003-05-09",8.174,8.174,8.13,8.13,1250.0],["2003-05-12",8.13,8.3498,8.13,8.13,10625.0],["2003-05-13",8.13,8.13,8.13,8.13,7031.0],["2003-05-14",8.3498,8.3498,8.3498,8.3498,625.0],["2003-05-15",8.3498,8.3498,8.3498,8.3498,0.0],["2003-05-16",8.1081,8.3058,7.8664,8.3058,1406.0],["2003-05-19",7.8576,7.9191,7.8576,7.9103,2187.0],["2003-05-20",7.9103,7.9103,7.9103,7.9103,0.0],["2003-05-21",7.9103,7.9103,7.9103,7.9103,0.0],["2003-05-22",7.9103,7.9103,7.9103,7.9103,0.0],["2003-05-23",7.9103,7.9103,7.9103,7.9103,156.0],["2003-05-27",7.9103,7.9103,7.9103,7.9103,0.0],["2003-05-28",7.8488,7.8663,7.6906,7.6906,3281.0],["2003-05-29",7.8532,8.4948,7.8532,8.3498,15625.0],["2003-05-30",8.4948,8.4948,8.4948,8.4948,312.0],["2003-06-02",8.4948,8.4948,8.4948,8.4948,0.0],["2003-06-03",8.4948,8.4948,8.4948,8.4948,0.0],["2003-06-04",8.4948,8.4948,8.4948,8.4948,0.0],["2003-06-05",8.4948,8.4948,8.4948,8.4948,0.0],["2003-06-06",8.3717,8.3717,8.3717,8.3717,312.0],["2003-06-09",8.4596,9.154,8.4596,9.154,4219.0],["2003-06-10",9.154,9.154,9.154,9.154,0.0],["2003-06-11",8.798,8.842,8.7892,8.798,625.0],["2003-06-12",8.7892,9.1188,8.7892,9.1188,1094.0],["2003-06-13",9.0397,9.1847,8.6881,8.6881,937.0],["2003-06-16",9.1188,9.1188,9.1012,9.1012,312.0],["2003-06-17",9.1012,9.1012,9.1012,9.1012,0.0],["2003-06-18",8.8991,8.8991,8.8991,8.8991,781.0],["2003-06-19",8.7892,8.7892,8.7892,8.7892,156.0],["2003-06-20",8.6794,8.8991,8.6574,8.8991,625.0],["2003-06-23",8.8991,8.8991,8.8991,8.8991,0.0],["2003-06-24",8.8991,8.8991,8.8991,8.8991,312.0],["2003-06-25",8.8991,8.8991,8.8991,8.8991,156.0],["2003-06-26",9.0469,9.0469,8.8263,8.8263,312.0],["2003-06-27",8.8263,8.8263,8.8263,8.8263,937.0],["2003-06-30",8.8263,8.8263,8.8263,8.8263,0.0],["2003-07-01",8.8263,8.8263,8.8263,8.8263,0.0],["2003-07-02",8.8263,8.8263,8.8263,8.8263,0.0],["2003-07-03",8.8263,8.8263,8.8263,8.8263,0.0],["2003-07-07",8.8263,8.8263,8.8263,8.8263,0.0],["2003-07-08",9.1793,9.2676,9.1617,9.2676,625.0],["2003-07-09",9.0602,9.0822,8.8351,8.8351,937.0],["2003-07-10",8.8351,8.8351,8.8351,8.8351,0.0],["2003-07-11",8.8263,8.8263,8.8263,8.8263,1406.0],["2003-07-14",8.9807,8.9807,8.8263,8.8263,937.0],["2003-07-15",8.8483,9.1793,8.8483,9.1793,1406.0],["2003-07-16",9.3558,9.7089,9.3558,9.5986,937.0],["2003-07-17",9.5986,9.5986,9.5986,9.5986,156.0],["2003-07-18",9.5986,9.5986,9.5986,9.5986,0.0],["2003-07-21",9.5986,9.5986,8.8263,9.5986,6094.0],["2003-07-22",9.5986,9.5986,9.5986,9.5986,0.0],["2003-07-23",9.5986,9.5986,9.5986,9.5986,0.0],["2003-07-24",9.8192,9.8192,9.8192,9.8192,2344.0],["2003-07-25",9.8192,9.8192,9.8192,9.8192,937.0],["2003-07-28",10.1502,10.3753,10.0178,10.3753,5000.0],["2003-07-29",10.159,10.159,10.1458,10.1458,625.0],["2003-07-30",10.1502,10.5518,10.1502,10.5518,469.0],["2003-07-31",10.5518,10.5518,10.5518,10.5518,0.0],["2003-08-01",10.3267,10.543,10.2605,10.2605,937.0],["2003-08-04",10.2605,10.2605,10.2605,10.2605,156.0],["2003-08-05",10.2605,10.2605,10.2605,10.2605,0.0],["2003-08-06",10.2605,10.2605,10.2605,10.2605,0.0],["2003-08-07",10.2605,10.2605,10.2605,10.2605,0.0],["2003-08-08",10.2605,10.2605,10.2605,10.2605,0.0],["2003-08-11",10.362,10.362,10.362,10.362,312.0],["2003-08-12",10.3267,10.3267,10.3267,10.3267,312.0],["2003-08-13",10.3267,10.3267,10.3267,10.3267,0.0],["2003-08-14",9.9428,9.9428,9.9428,9.9428,156.0],["2003-08-15",9.9428,9.9428,9.9428,9.9428,0.0],["2003-08-18",9.9428,9.9428,9.9428,9.9428,0.0],["2003-08-19",9.9428,9.9428,9.9428,9.9428,0.0],["2003-08-20",9.9428,9.9428,9.9428,9.9428,0.0],["2003-08-21",10.5915,10.5915,9.9295,10.3797,7187.0],["2003-08-22",10.3753,10.5871,10.3047,10.3047,5469.0],["2003-08-25",10.1943,10.1943,10.0399,10.0399,781.0],["2003-08-26",10.2649,10.3709,10.2649,10.3709,937.0],["2003-08-27",10.5871,10.5915,10.3929,10.5915,1719.0],["2003-08-28",10.4812,10.7813,10.4812,10.6577,1875.0],["2003-08-29",10.8122,11.2535,10.8122,11.2535,1875.0],["2003-09-02",11.2535,11.2535,10.9225,10.9225,3437.0],["2003-09-03",11.0328,11.2049,10.9093,10.9093,2656.0],["2003-09-04",10.9093,10.9093,10.9093,10.9093,0.0],["2003-09-05",11.2535,11.2535,11.2358,11.2358,625.0],["2003-09-08",11.2447,11.9199,11.2447,11.9199,4219.0],["2003-09-09",11.6286,11.6286,11.0372,11.0372,1719.0],["2003-09-10",11.4697,11.5624,11.4697,11.5624,2969.0],["2003-09-11",11.5624,11.5624,11.5624,11.5624,0.0],["2003-09-12",11.4521,11.4786,11.4521,11.4521,1875.0],["2003-09-15",11.4433,11.4741,11.4433,11.4741,937.0],["2003-09-16",12.1361,12.1361,10.4812,10.5915,6250.0],["2003-09-17",10.7349,10.7349,10.3433,10.6191,1750.0],["2003-09-18",10.3709,10.3709,10.2109,10.2605,1375.0],["2003-09-19",10.2054,10.7294,10.1502,10.4702,1875.0],["2003-09-22",10.3598,10.3598,10.2054,10.2054,750.0],["2003-09-23",10.4536,10.5088,10.404,10.5033,3000.0],["2003-09-24",10.917,10.917,9.1021,9.3779,7000.0],["2003-09-25",9.7365,10.2881,9.6041,10.2881,6250.0],["2003-09-26",10.5207,10.5207,9.5517,10.0223,2250.0],["2003-09-29",9.6458,9.8562,9.6458,9.8562,375.0],["2003-09-30",9.8562,9.8562,9.8507,9.8507,1750.0],["2003-10-01",9.7233,9.7233,9.7233,9.7233,125.0],["2003-10-02",9.7233,10.4099,9.6901,10.4099,7250.0],["2003-10-03",10.1109,10.4432,10.1109,10.4376,1000.0],["2003-10-06",10.1054,10.5484,10.1054,10.5484,1000.0],["2003-10-07",10.5484,10.5761,10.4099,10.5761,1875.0],["2003-10-08",10.4819,10.9581,10.0223,10.9581,1500.0],["2003-10-09",10.9581,10.9581,10.9581,10.9581,0.0],["2003-10-10",10.3103,11.2128,10.3103,11.2128,500.0],["2003-10-13",11.3513,11.6281,11.3513,11.6281,1875.0],["2003-10-14",11.6281,11.6281,11.2405,11.2405,9000.0],["2003-10-15",11.2128,11.2128,11.0744,11.0744,625.0],["2003-10-16",11.5451,11.5451,10.1331,10.3601,1750.0],["2003-10-17",10.2715,10.2715,10.1331,10.1331,250.0],["2003-10-20",10.1331,10.1331,10.1331,10.1331,0.0],["2003-10-21",10.1331,10.1331,10.1331,10.1331,0.0],["2003-10-22",10.6314,10.6314,10.6314,10.6314,125.0],["2003-10-23",10.1331,10.1331,10.1331,10.1331,125.0],["2003-10-24",10.1331,10.1331,10.1331,10.1331,0.0],["2003-10-27",10.3269,10.3379,9.967,9.967,875.0],["2003-10-28",10.1054,10.1054,10.1054,10.1054,250.0],["2003-10-29",10.1054,10.1054,10.1054,10.1054,250.0],["2003-10-30",10.3712,10.3822,10.3712,10.3822,1000.0],["2003-10-31",10.5151,10.5262,10.5151,10.5262,375.0],["2003-11-03",10.5262,10.5262,10.5262,10.5262,0.0],["2003-11-04",10.8806,11.0744,10.8806,11.0744,750.0],["2003-11-05",10.7699,10.8252,10.7699,10.8252,750.0],["2003-11-06",10.8252,10.8252,10.8252,10.8252,0.0],["2003-11-07",11.0689,11.0744,10.2438,10.2438,1375.0],["2003-11-10",10.2106,10.5207,10.2106,10.5207,375.0],["2003-11-11",10.5151,10.5207,10.1331,10.1331,5750.0],["2003-11-12",10.1331,11.0744,10.1331,10.9913,1500.0],["2003-11-13",10.8806,11.905,10.8252,11.7942,25250.0],["2003-11-14",11.6281,11.6281,11.5229,11.6281,1375.0],["2003-11-17",11.3513,11.3513,11.3513,11.3513,250.0],["2003-11-18",11.2959,11.2959,11.2128,11.2128,250.0],["2003-11-19",11.2959,11.3513,11.2959,11.3513,250.0],["2003-11-20",11.3513,11.3513,11.3513,11.3513,0.0],["2003-11-21",10.936,10.936,10.936,10.936,250.0],["2003-11-24",10.936,10.936,10.936,10.936,0.0],["2003-11-25",10.936,10.936,10.936,10.936,500.0],["2003-11-26",10.936,10.936,10.936,10.936,0.0],["2003-11-28",10.936,10.936,10.936,10.936,0.0],["2003-12-01",10.8141,10.8141,10.8141,10.8141,250.0],["2003-12-02",10.8972,11.3789,10.8972,11.3789,1750.0],["2003-12-03",11.2959,11.7112,10.947,11.7112,1500.0],["2003-12-04",11.6281,11.6281,11.3845,11.6281,500.0],["2003-12-05",11.3789,11.7776,11.1298,11.7776,500.0],["2003-12-08",11.7721,11.7721,11.5451,11.6281,750.0],["2003-12-09",11.7776,11.7776,10.2992,10.2992,6375.0],["2003-12-10",10.4653,11.7389,10.4653,11.7389,1750.0],["2003-12-11",11.3789,11.6281,10.7699,11.6281,1250.0],["2003-12-12",10.6037,10.6591,10.4653,10.6591,1625.0],["2003-12-15",11.7112,11.7112,10.5705,10.7089,4625.0],["2003-12-16",10.6591,10.6591,10.6591,10.6591,375.0],["2003-12-17",10.6037,10.6037,10.6037,10.6037,125.0],["2003-12-18",11.2959,11.2959,10.637,11.1741,875.0],["2003-12-19",11.1851,11.1851,11.1851,11.1851,250.0],["2003-12-22",11.1851,11.1851,11.1851,11.1851,0.0],["2003-12-23",11.6281,11.6281,11.2959,11.2959,500.0],["2003-12-24",11.2959,11.2959,11.2959,11.2959,0.0],["2003-12-26",11.2959,11.2959,11.2959,11.2959,0.0],["2003-12-29",11.392,11.392,11.1142,11.1142,750.0],["2003-12-30",11.1142,11.1142,11.1142,11.1142,0.0],["2003-12-31",11.2253,11.2253,11.2253,11.2253,125.0],["2004-01-02",11.2253,11.2253,11.2253,11.2253,0.0],["2004-01-05",11.2976,11.392,10.9752,10.9752,2375.0],["2004-01-06",11.1142,11.1142,10.9752,10.9752,1000.0],["2004-01-07",11.003,11.0753,11.003,11.0753,500.0],["2004-01-08",11.0753,11.0753,11.0753,11.0753,0.0],["2004-01-09",11.1142,11.531,11.1142,11.3865,6625.0],["2004-01-12",11.5198,11.5198,11.5198,11.5198,375.0],["2004-01-13",11.0086,11.0086,10.9864,10.9864,375.0],["2004-01-14",10.9864,10.9864,10.9864,10.9864,0.0],["2004-01-15",11.4976,11.5476,11.4087,11.4087,625.0],["2004-01-16",11.7643,11.7643,10.9975,11.0253,500.0],["2004-01-20",11.781,11.781,11.2086,11.2086,3500.0],["2004-01-21",10.9919,10.9919,10.9752,10.9752,250.0],["2004-01-22",10.9752,10.9752,10.9752,10.9752,0.0],["2004-01-23",11.392,11.392,11.392,11.392,250.0],["2004-01-26",11.1142,11.1142,11.0419,11.0419,500.0],["2004-01-27",11.0419,11.1531,11.0419,11.1531,250.0],["2004-01-28",11.1531,11.1531,11.1531,11.1531,0.0],["2004-01-29",11.1809,11.2531,11.1809,11.2531,375.0],["2004-01-30",11.2531,11.2531,11.2531,11.2531,0.0],["2004-02-02",11.2531,11.2531,11.2531,11.2531,0.0],["2004-02-03",11.1809,11.1809,11.1809,11.1809,125.0],["2004-02-04",11.1809,11.1809,11.1809,11.1809,0.0],["2004-02-05",11.1142,11.1142,11.1142,11.1142,125.0],["2004-02-06",11.2531,12.2256,11.2531,12.0978,2500.0],["2004-02-09",11.7254,11.7254,11.0308,11.0308,2000.0],["2004-02-10",11.0586,11.4976,11.0586,11.4976,250.0],["2004-02-11",11.1142,11.7032,11.1142,11.7032,2125.0],["2004-02-12",11.1975,11.1975,11.1975,11.1975,1250.0],["2004-02-13",11.1975,11.2031,11.1975,11.1975,875.0],["2004-02-17",11.7254,11.7254,11.7254,11.7254,500.0],["2004-02-18",11.2698,11.2698,11.2531,11.2531,1250.0],["2004-02-19",11.2531,11.2531,11.2531,11.2531,0.0],["2004-02-20",11.2531,11.2531,11.2531,11.2531,0.0],["2004-02-23",11.6699,11.6699,11.2809,11.2809,1000.0],["2004-02-24",11.9477,12.17,11.2531,11.2531,2750.0],["2004-02-25",11.2642,11.531,11.2642,11.531,3375.0],["2004-02-26",11.6699,11.6699,11.5698,11.5698,500.0],["2004-02-27",11.6699,11.6699,11.6699,11.6699,625.0],["2004-03-01",11.6699,11.6699,11.6699,11.6699,0.0],["2004-03-02",11.6699,11.6699,11.6699,11.6699,0.0],["2004-03-03",11.392,11.392,11.392,11.392,250.0],["2004-03-04",11.392,11.392,11.392,11.392,0.0],["2004-03-05",11.6699,11.6699,11.6699,11.6699,250.0],["2004-03-08",12.0589,12.0589,12.0589,12.0589,375.0],["2004-03-09",12.0589,12.0589,12.0589,12.0589,0.0],["2004-03-10",12.0589,12.0589,12.0589,12.0589,0.0],["2004-03-11",11.9477,11.9477,11.2809,11.6699,2750.0],["2004-03-12",11.6699,11.8922,11.6699,11.8922,2125.0],["2004-03-15",11.8922,11.8922,11.8922,11.8922,0.0],["2004-03-16",11.6699,11.6699,11.6699,11.6699,750.0],["2004-03-17",11.6699,11.6699,11.6699,11.6699,0.0],["2004-03-18",11.9477,11.9477,11.9477,11.9477,250.0],["2004-03-19",11.9477,12.0589,11.8977,11.8977,1000.0],["2004-03-22",11.8977,11.8977,11.8977,11.8977,0.0],["2004-03-23",11.8977,11.8977,11.8977,11.8977,0.0],["2004-03-24",11.8977,11.8977,11.8977,11.8977,0.0],["2004-03-25",12.0589,12.0589,11.6866,11.6866,1000.0],["2004-03-26",12.0867,12.0867,11.9977,11.9977,375.0],["2004-03-29",12.1846,12.1846,11.8667,11.8667,625.0],["2004-03-30",11.8444,11.8444,11.8444,11.8444,125.0],["2004-03-31",11.9894,11.9894,11.9894,11.9894,125.0],["2004-04-01",12.257,12.2682,11.85,12.2682,1875.0],["2004-04-02",12.2682,12.2682,12.2682,12.2682,0.0],["2004-04-05",11.8388,11.85,11.8388,11.85,500.0],["2004-04-06",12.2124,12.2124,12.2124,12.2124,250.0],["2004-04-07",12.2682,12.2682,11.9894,11.9894,1875.0],["2004-04-08",11.7106,12.0898,11.7106,12.0898,2625.0],["2004-04-12",12.2682,12.2682,12.1065,12.1065,2625.0],["2004-04-13",11.8388,12.2682,11.8221,12.2682,1000.0],["2004-04-14",12.4745,12.5191,12.4076,12.5191,500.0],["2004-04-15",12.1957,12.4076,11.7886,11.7886,2125.0],["2004-04-16",12.4076,12.4076,11.9894,12.2794,1125.0],["2004-04-19",12.402,12.402,12.402,12.402,375.0],["2004-04-20",12.4913,12.4913,12.4913,12.4913,375.0],["2004-04-21",11.9448,12.034,11.9448,12.034,250.0],["2004-04-22",11.9113,11.9113,11.9113,11.9113,250.0],["2004-04-23",11.9113,11.9113,11.9113,11.9113,0.0],["2004-04-26",12.4913,12.4913,11.9113,11.9113,375.0],["2004-04-27",12.5749,12.5749,12.5749,12.5749,375.0],["2004-04-28",12.5749,12.5749,12.5749,12.5749,0.0],["2004-04-29",12.6586,12.6586,12.3017,12.3017,375.0],["2004-04-30",12.3017,12.3017,12.3017,12.3017,0.0],["2004-05-03",12.3017,12.3017,12.3017,12.3017,0.0],["2004-05-04",12.3017,12.3017,12.3017,12.3017,0.0],["2004-05-05",11.5433,11.9336,11.4875,11.6158,1875.0],["2004-05-06",11.6548,12.2236,11.6548,12.2236,750.0],["2004-05-07",11.599,12.1232,11.599,12.1232,750.0],["2004-05-10",12.1232,12.1232,12.1232,12.1232,0.0],["2004-05-11",12.2682,12.2794,12.2682,12.2794,2625.0],["2004-05-12",11.599,12.0005,11.599,11.9057,1375.0],["2004-05-13",11.9615,11.9615,11.9615,11.9615,125.0],["2004-05-14",12.4076,12.4076,12.2403,12.2403,750.0],["2004-05-17",12.2403,12.2403,11.7942,11.8221,750.0],["2004-05-18",12.2626,12.2682,12.179,12.2682,625.0],["2004-05-19",12.2626,12.2626,12.2626,12.2626,625.0],["2004-05-20",12.2626,12.2626,12.2626,12.2626,0.0],["2004-05-21",12.2124,12.2124,11.7217,11.85,1625.0],["2004-05-24",11.85,11.85,11.85,11.85,0.0],["2004-05-25",11.85,11.85,11.85,11.85,375.0],["2004-05-26",11.85,11.85,11.85,11.85,0.0],["2004-05-27",11.85,11.85,11.85,11.85,1500.0],["2004-05-28",11.9726,11.9838,11.9726,11.9838,375.0],["2004-06-01",11.85,11.85,11.85,11.85,875.0],["2004-06-02",11.9894,12.1288,11.85,11.85,1625.0],["2004-06-03",11.9894,11.9894,11.9615,11.9615,250.0],["2004-06-04",11.8834,11.8834,11.8834,11.8834,875.0],["2004-06-07",11.8834,11.8834,11.8834,11.8834,0.0],["2004-06-08",11.9615,11.9615,11.9615,11.9615,3750.0],["2004-06-09",11.8555,11.8555,11.8555,11.8555,250.0],["2004-06-10",11.8555,11.8555,11.8555,11.8555,0.0],["2004-06-14",11.9894,11.9894,11.9894,11.9894,250.0],["2004-06-15",12.4076,12.4076,11.9057,11.9057,1875.0],["2004-06-16",11.9057,11.9057,11.9057,11.9057,0.0],["2004-06-17",12.4076,12.4132,12.4076,12.4132,500.0],["2004-06-18",12.508,12.508,12.508,12.508,125.0],["2004-06-21",11.9894,12.7645,11.9894,12.7645,1375.0],["2004-06-22",12.6307,12.6307,12.5693,12.5693,250.0],["2004-06-23",12.4076,12.4076,12.4076,12.4076,500.0],["2004-06-24",12.4076,12.4076,12.4076,12.4076,0.0],["2004-06-25",12.3072,12.324,12.0117,12.324,500.0],["2004-06-28",12.4012,12.4012,12.4012,12.4012,750.0],["2004-06-29",12.4012,12.4012,12.4012,12.4012,0.0],["2004-06-30",12.4012,12.4012,12.4012,12.4012,250.0],["2004-07-01",12.4012,12.4012,12.4012,12.4012,0.0],["2004-07-02",12.4012,12.4012,12.3788,12.3788,2250.0],["2004-07-06",12.8153,12.8153,12.3788,12.4012,625.0],["2004-07-07",12.4012,12.4012,12.4012,12.4012,0.0],["2004-07-08",12.4012,12.4012,12.4012,12.4012,0.0],["2004-07-09",12.3676,12.3676,12.3676,12.3676,1250.0],["2004-07-12",12.4012,12.4012,12.3788,12.4012,2500.0],["2004-07-13",12.8097,12.8097,12.3173,12.7873,3375.0],["2004-07-14",12.3676,12.3676,12.3676,12.3676,250.0],["2004-07-15",12.3676,12.3676,12.3676,12.3676,0.0],["2004-07-16",12.3676,12.3676,12.3676,12.3676,0.0],["2004-07-19",12.3676,12.3676,12.3676,12.3676,0.0],["2004-07-20",12.4516,12.4516,12.3117,12.3117,1375.0],["2004-07-21",12.3284,12.3284,12.3117,12.3117,1375.0],["2004-07-22",12.3117,12.3117,12.3117,12.3117,0.0],["2004-07-23",12.3396,12.3396,12.3173,12.3173,1375.0],["2004-07-26",12.5915,12.8097,12.5915,12.6922,875.0],["2004-07-27",12.6922,12.6922,12.6922,12.6922,0.0],["2004-07-28",12.7034,12.8657,12.7034,12.8657,2125.0],["2004-07-29",12.8713,12.9216,12.7314,12.7426,625.0],["2004-07-30",12.7426,12.7426,12.7426,12.7426,0.0],["2004-08-02",12.7426,12.7426,12.7426,12.7426,0.0],["2004-08-03",12.7426,12.7426,12.7426,12.7426,0.0],["2004-08-04",12.7426,12.7426,12.7426,12.7426,0.0],["2004-08-05",12.7426,12.7426,12.7426,12.7426,0.0],["2004-08-06",12.7538,13.0,12.7538,13.0,750.0],["2004-08-09",13.0,13.0,13.0,13.0,0.0],["2004-08-10",13.0,13.0,13.0,13.0,0.0],["2004-08-11",13.0,13.0,12.972,12.972,250.0],["2004-08-12",12.972,12.972,12.972,12.972,0.0],["2004-08-13",12.972,12.972,12.972,12.972,0.0],["2004-08-16",12.972,12.972,12.972,12.972,0.0],["2004-08-17",12.8769,12.8993,12.7314,12.7314,1000.0],["2004-08-18",12.7314,12.7314,12.7314,12.7314,0.0],["2004-08-19",12.7314,12.7314,12.7314,12.7314,0.0],["2004-08-20",12.7314,12.7314,12.7314,12.7314,0.0],["2004-08-23",12.7314,12.7314,12.7314,12.7314,0.0],["2004-08-24",13.2742,13.2742,13.028,13.028,500.0],["2004-08-25",12.944,12.972,12.8489,12.9272,2250.0],["2004-08-26",12.9272,12.9272,12.9272,12.9272,0.0],["2004-08-27",12.8769,12.8769,12.8769,12.8769,375.0],["2004-08-30",12.9272,13.0112,12.9272,13.0112,2125.0],["2004-08-31",13.2406,13.347,13.2406,13.347,625.0],["2004-09-01",13.1511,13.347,13.1511,13.1791,625.0],["2004-09-02",13.1511,13.3469,13.1511,13.1511,875.0],["2004-09-03",13.1511,13.1511,13.1511,13.1511,0.0],["2004-09-07",13.4309,13.8506,13.4309,13.6324,875.0],["2004-09-08",13.845,13.8674,13.817,13.8674,500.0],["2004-09-09",13.9066,14.2368,13.8618,14.2368,1375.0],["2004-09-10",13.5372,14.1024,13.347,13.5708,8625.0],["2004-09-13",13.5708,13.5708,13.5708,13.5708,0.0],["2004-09-14",13.817,13.817,13.7107,13.7107,375.0],["2004-09-15",13.4365,13.4365,13.4309,13.4309,375.0],["2004-09-16",13.6883,13.6883,13.6268,13.6268,500.0],["2004-09-17",13.7107,13.7107,13.7107,13.7107,375.0],["2004-09-20",13.7107,13.7107,13.7107,13.7107,0.0],["2004-09-21",13.7107,13.7107,13.7107,13.7107,0.0],["2004-09-22",13.7107,13.7107,13.7107,13.7107,0.0],["2004-09-23",13.7219,13.7219,13.7219,13.7219,375.0],["2004-09-24",13.7219,13.7219,13.7219,13.7219,0.0],["2004-09-27",13.7387,13.9066,13.7387,13.9066,500.0],["2004-09-28",13.9066,13.9066,13.9066,13.9066,0.0],["2004-09-29",13.9066,13.9066,13.9066,13.9066,0.0],["2004-09-30",13.9066,13.9066,13.9066,13.9066,0.0],["2004-10-01",14.0357,14.0357,14.0357,14.0357,2750.0],["2004-10-04",14.0357,14.0357,14.0357,14.0357,0.0],["2004-10-05",14.1761,14.1761,14.1368,14.1704,500.0],["2004-10-06",14.0862,14.0862,13.7101,13.9403,3625.0],["2004-10-07",13.8392,13.8392,13.755,13.755,625.0],["2004-10-08",13.755,13.755,13.755,13.755,0.0],["2004-10-11",14.322,14.322,14.3164,14.3164,1125.0],["2004-10-12",14.2603,14.5017,14.2603,14.2715,375.0],["2004-10-13",14.5971,14.8778,14.4792,14.4792,1625.0],["2004-10-14",14.861,14.9621,14.6028,14.7431,875.0],["2004-10-15",14.9621,15.1473,14.687,14.687,375.0],["2004-10-18",14.7319,15.1529,14.7319,15.1529,375.0],["2004-10-19",15.1586,15.2989,15.1586,15.2989,2500.0],["2004-10-20",14.614,15.1305,14.614,15.1305,500.0],["2004-10-21",15.2989,15.4617,15.2989,15.327,625.0],["2004-10-22",15.4617,15.4954,15.4617,15.4786,1125.0],["2004-10-25",15.72,15.72,15.6414,15.6414,500.0],["2004-10-26",15.1586,15.1586,15.1586,15.1586,125.0],["2004-10-27",16.113,16.287,16.113,16.287,875.0],["2004-10-28",16.0288,16.1916,15.7705,15.7705,2750.0],["2004-10-29",15.6077,16.0175,15.1754,16.0175,2500.0],["2004-11-01",16.0175,16.0175,15.4393,15.6189,5875.0],["2004-11-02",16.1916,16.1916,16.1916,16.1916,125.0],["2004-11-03",16.4779,16.5734,15.72,15.72,1875.0],["2004-11-04",15.72,16.3319,15.6919,16.3319,28375.0],["2004-11-05",16.9832,17.3201,16.5621,17.3201,1750.0],["2004-11-08",16.5228,17.146,16.5228,17.146,2125.0],["2004-11-09",16.8653,17.5166,16.8541,17.4043,3750.0],["2004-11-10",17.3987,17.8253,17.3144,17.3987,1750.0],["2004-11-11",17.6008,17.685,17.466,17.685,8375.0],["2004-11-12",17.5166,17.5166,17.4323,17.5166,3500.0],["2004-11-15",17.5166,17.5166,17.5166,17.5166,0.0],["2004-11-16",17.4043,17.4043,17.3201,17.3201,1250.0],["2004-11-17",16.8428,17.4043,16.8428,17.4043,1250.0],["2004-11-18",16.899,17.4043,16.899,17.4043,625.0],["2004-11-19",17.4043,17.9657,17.4043,17.4043,1750.0],["2004-11-22",17.4043,17.4043,17.4043,17.4043,250.0],["2004-11-23",18.0611,18.0611,18.0611,18.0611,250.0],["2004-11-24",17.7973,17.7973,17.7973,17.7973,500.0],["2004-11-26",17.7973,17.8253,17.7973,17.8253,375.0],["2004-11-29",17.9657,18.0499,17.9657,18.0499,1000.0],["2004-11-30",18.0499,18.0499,18.0499,18.0499,0.0],["2004-12-01",17.6906,17.6962,17.2639,17.2639,875.0],["2004-12-02",17.2639,17.2639,17.2639,17.2639,0.0],["2004-12-03",16.899,16.972,16.899,16.9046,1000.0],["2004-12-06",18.0948,18.0948,17.4043,17.4043,625.0],["2004-12-07",17.4043,17.5727,17.2639,17.4043,4375.0],["2004-12-08",17.2639,17.7355,17.2639,17.7355,3375.0],["2004-12-09",17.8253,17.8253,17.8253,17.8253,1125.0],["2004-12-10",17.8197,17.9657,17.8197,17.9657,750.0],["2004-12-13",17.9657,17.9657,17.9657,17.9657,0.0],["2004-12-14",17.5446,17.5446,17.5446,17.5446,250.0],["2004-12-15",17.9657,17.9657,17.9657,17.9657,125.0],["2004-12-16",18.1061,18.1061,18.1061,18.1061,1250.0],["2004-12-17",18.1061,18.1061,18.1061,18.1061,375.0],["2004-12-20",17.9938,18.1061,17.4155,18.1061,750.0],["2004-12-21",18.1004,18.1004,18.1004,18.1004,625.0],["2004-12-22",18.1004,18.1004,18.1004,18.1004,0.0],["2004-12-23",18.3194,18.3194,17.7074,17.7074,1250.0],["2004-12-27",18.224,18.6113,18.1454,18.4991,4500.0],["2004-12-28",18.6956,19.65,18.5271,19.65,9375.0],["2004-12-29",19.6742,19.6967,19.4435,19.4435,1250.0],["2004-12-30",19.6967,19.6967,18.9426,19.1339,2875.0],["2004-12-31",19.1339,19.1339,19.1339,19.1339,0.0],["2005-01-03",18.7681,19.0439,18.7681,19.0439,3375.0],["2005-01-04",18.8244,18.8244,18.4361,18.4361,1500.0],["2005-01-05",18.4305,18.4868,18.3686,18.4868,1250.0],["2005-01-06",18.3686,18.3686,18.3686,18.3686,2500.0],["2005-01-07",18.5712,18.6387,18.3742,18.3742,1500.0],["2005-01-10",18.3742,18.5768,18.0084,18.0647,2250.0],["2005-01-11",18.0084,18.2898,17.8171,18.2898,1500.0],["2005-01-12",18.2898,18.2898,18.2898,18.2898,125.0],["2005-01-13",18.2898,18.2898,18.2898,18.2898,0.0],["2005-01-14",18.6556,18.6556,18.6556,18.6556,625.0],["2005-01-18",18.65,18.6556,18.014,18.0534,2750.0],["2005-01-19",18.2898,18.408,18.2898,18.408,875.0],["2005-01-20",18.5543,18.5712,18.0084,18.0365,4000.0],["2005-01-21",18.4305,18.4305,18.0478,18.0478,1750.0],["2005-01-24",18.5599,18.5599,18.0422,18.0422,250.0],["2005-01-25",18.0365,18.0365,18.0084,18.0084,1500.0],["2005-01-26",18.5205,18.5205,18.5205,18.5205,125.0],["2005-01-27",18.5205,18.5205,18.5205,18.5205,0.0],["2005-01-28",18.0084,18.2898,17.9184,18.1998,1500.0],["2005-01-31",17.8677,17.8677,16.8829,17.1699,19250.0],["2005-02-01",17.4456,17.5526,17.1811,17.4456,11500.0],["2005-02-02",17.4456,17.4456,17.4456,17.4456,250.0],["2005-02-03",17.3106,17.4344,16.911,16.911,3250.0],["2005-02-04",17.1643,17.1643,17.1643,17.1643,500.0],["2005-02-07",17.1643,17.1643,17.0911,17.108,750.0],["2005-02-08",17.4119,17.4456,17.4119,17.4456,875.0],["2005-02-09",17.5188,17.5413,17.4456,17.4456,1750.0],["2005-02-10",17.4456,17.4456,17.4456,17.4456,0.0],["2005-02-11",17.4231,17.5526,17.4175,17.5526,6500.0],["2005-02-14",17.5526,17.5526,17.5526,17.5526,0.0],["2005-02-15",17.4513,17.5807,17.4513,17.5807,500.0],["2005-02-16",17.4513,17.4513,17.0573,17.0573,2750.0],["2005-02-17",17.0573,17.0573,17.0573,17.0573,0.0],["2005-02-18",17.0573,17.0573,17.0573,17.0573,0.0],["2005-02-22",17.0573,17.0573,17.0573,17.0573,0.0],["2005-02-23",17.1361,17.1361,17.108,17.108,2500.0],["2005-02-24",17.0067,17.0067,17.0067,17.0067,125.0],["2005-02-25",16.9673,17.3837,16.9673,17.3725,1250.0],["2005-02-28",17.0573,17.1136,17.0179,17.1136,7500.0],["2005-03-01",16.9786,16.9786,16.9673,16.9729,8625.0],["2005-03-02",16.9954,16.9954,16.9954,16.9954,17375.0],["2005-03-03",16.9392,16.9617,16.9392,16.9392,500.0],["2005-03-04",16.9392,16.9392,16.9392,16.9392,0.0],["2005-03-07",16.911,17.0348,16.911,17.0348,375.0],["2005-03-08",17.0348,17.0348,17.0348,17.0348,0.0],["2005-03-09",17.1024,17.1024,16.911,16.911,375.0],["2005-03-10",16.911,16.911,16.911,16.911,0.0],["2005-03-11",16.911,16.911,16.911,16.911,250.0],["2005-03-14",17.0742,17.4175,17.0405,17.305,8875.0],["2005-03-15",17.44,17.44,17.44,17.44,125.0],["2005-03-16",17.1643,17.1643,17.1643,17.1643,125.0],["2005-03-17",17.1643,17.7552,17.1643,17.7552,3000.0],["2005-03-18",17.9972,17.9972,17.9972,17.9972,1000.0],["2005-03-21",17.7552,18.1491,17.4006,17.5695,1375.0],["2005-03-22",17.5695,17.5695,17.5695,17.5695,0.0],["2005-03-23",17.5695,17.5695,17.5695,17.5695,0.0],["2005-03-24",17.8452,17.8452,17.8452,17.8452,375.0],["2005-03-28",17.8452,17.8452,17.8452,17.8452,0.0],["2005-03-29",18.0568,18.0568,18.0568,18.0568,125.0],["2005-03-30",17.9045,17.9045,17.5207,17.5207,1125.0],["2005-03-31",17.5207,17.5207,17.5207,17.5207,0.0],["2005-04-01",17.9157,17.9157,17.9157,17.9157,250.0],["2005-04-04",18.1979,18.1979,18.1979,18.1979,500.0],["2005-04-05",18.0568,18.0568,18.0568,18.0568,250.0],["2005-04-06",17.9157,17.9157,17.7747,17.7747,1750.0],["2005-04-07",17.4982,17.4982,17.4982,17.4982,250.0],["2005-04-08",17.628,17.6336,17.4925,17.6336,3125.0],["2005-04-11",17.6336,17.6336,17.6336,17.6336,250.0],["2005-04-12",17.6336,17.6336,17.6336,17.6336,375.0],["2005-04-13",17.6336,17.6336,17.6336,17.6336,0.0],["2005-04-14",17.6336,17.6336,17.6336,17.6336,0.0],["2005-04-15",17.6336,17.6336,17.4925,17.4925,2750.0],["2005-04-18",17.4643,17.4643,17.4643,17.4643,875.0],["2005-04-19",17.4643,17.8142,17.4643,17.7521,1000.0],["2005-04-20",17.6787,17.6787,17.6787,17.6787,250.0],["2005-04-21",18.0286,18.0286,18.0286,18.0286,500.0],["2005-04-22",17.7803,17.8706,17.6731,17.8706,750.0],["2005-04-25",18.6211,18.6211,17.9157,18.5477,2000.0],["2005-04-26",18.4236,18.4236,18.3333,18.4236,875.0],["2005-04-27",18.3954,18.3954,18.3051,18.3954,3250.0],["2005-04-28",18.5647,18.5647,18.3954,18.3954,750.0],["2005-04-29",18.0625,18.2092,18.0625,18.2092,625.0],["2005-05-02",18.3502,18.4236,18.1132,18.4236,4000.0],["2005-05-03",18.0568,18.875,18.0568,18.875,10500.0],["2005-05-04",18.6211,19.0161,18.3954,19.0161,5375.0],["2005-05-05",19.0443,19.1854,19.0048,19.1854,7250.0],["2005-05-06",19.1854,19.4675,19.0443,19.4675,7000.0],["2005-05-09",19.4675,19.7496,19.4675,19.7496,6375.0],["2005-05-10",19.7496,20.2801,19.7496,20.2293,4375.0],["2005-05-11",20.0318,20.3139,19.8681,20.2575,8250.0],["2005-05-12",20.2575,20.3139,19.7496,20.2913,6625.0],["2005-05-13",20.455,20.455,20.3026,20.3139,12250.0],["2005-05-16",20.3139,20.3139,19.5747,19.7327,7125.0],["2005-05-17",19.926,21.1109,19.538,20.9769,8600.0],["2005-05-18",21.0898,21.3508,20.8006,20.8076,5900.0],["2005-05-19",20.2363,20.8076,19.7214,20.8076,14900.0],["2005-05-20",20.8077,20.8077,20.5819,20.8006,2300.0],["2005-05-23",20.1376,20.8077,20.1023,20.8006,2800.0],["2005-05-24",21.3719,21.513,20.5467,21.4777,18400.0],["2005-05-25",21.513,21.8657,21.513,21.8657,4800.0],["2005-05-26",21.8657,21.9009,21.6541,21.8939,4500.0],["2005-05-27",21.9221,22.9589,21.9221,22.9025,7700.0],["2005-05-31",22.564,22.9237,22.564,22.9237,4100.0],["2005-06-01",22.9237,23.1353,22.8955,23.1353,4900.0],["2005-06-02",23.1353,23.2622,23.0789,23.2622,9300.0],["2005-06-03",23.2764,23.3116,23.2481,23.3116,2200.0],["2005-06-06",22.9942,23.488,22.9942,23.488,6600.0],["2005-06-07",23.488,23.9817,23.0013,23.0013,13700.0],["2005-06-08",23.2058,23.4527,23.0648,23.2481,10900.0],["2005-06-09",23.3469,23.4315,23.1071,23.4245,10800.0],["2005-06-10",23.3822,23.4527,22.9942,23.3963,10500.0],["2005-06-13",23.2764,23.4033,23.0295,23.4033,5700.0],["2005-06-14",23.0013,23.4386,23.0013,23.4386,7800.0],["2005-06-15",23.0154,23.4668,22.9237,23.1353,22800.0],["2005-06-16",22.9237,23.4527,22.7332,23.2764,11300.0],["2005-06-17",23.4527,23.4527,23.2764,23.4527,5600.0],["2005-06-20",22.8602,23.2764,22.8602,23.2693,5900.0],["2005-06-21",22.9942,23.0013,22.7615,22.8602,9500.0],["2005-06-22",22.8884,22.8884,22.5005,22.6063,5600.0],["2005-06-23",22.571,22.571,21.4777,21.6682,10800.0],["2005-06-24",21.7175,22.6133,21.2661,21.5835,282700.0],["2005-06-27",21.513,21.7951,19.9189,20.2222,24100.0],["2005-06-28",20.0949,21.3889,19.8757,21.2121,15000.0],["2005-06-29",21.0071,21.5727,20.8515,21.3394,4100.0],["2005-06-30",21.3959,21.5939,20.8869,21.2404,4200.0],["2005-07-01",20.8727,21.9475,20.3283,21.9475,10600.0],["2005-07-05",21.9475,22.7323,21.4808,22.6262,15300.0],["2005-07-06",22.697,22.697,21.7919,22.1242,3200.0],["2005-07-07",22.1454,22.6262,21.4808,22.6262,2600.0],["2005-07-08",22.7394,22.7394,22.2303,22.4424,6100.0],["2005-07-11",22.2232,22.6616,21.9121,21.9758,5600.0],["2005-07-12",22.4353,22.6263,22.1454,22.4071,7200.0],["2005-07-13",22.3646,22.5202,22.0535,22.3576,900.0],["2005-07-14",22.3222,22.5131,21.6788,21.6788,8900.0],["2005-07-15",21.4242,21.4242,21.3253,21.403,2600.0],["2005-07-18",21.5656,21.5656,21.2121,21.2121,4800.0],["2005-07-19",21.4667,21.5162,21.099,21.3535,4600.0],["2005-07-20",21.1343,21.5656,21.1343,21.2121,6500.0],["2005-07-21",21.0707,21.2121,20.4909,20.6535,7300.0],["2005-07-22",20.4838,21.0566,19.5788,19.9818,22800.0],["2005-07-25",19.7626,19.9818,19.6778,19.699,9900.0],["2005-07-26",19.798,20.0808,19.5717,20.0808,18700.0],["2005-07-27",20.102,20.5687,20.102,20.5404,2500.0],["2005-07-28",20.5404,20.9576,19.8263,20.9576,4600.0],["2005-07-29",20.8515,20.8586,20.0242,20.3212,2800.0],["2005-08-01",20.0454,21.0353,20.0454,20.7454,3400.0],["2005-08-02",20.7454,20.7879,20.5404,20.7879,1100.0],["2005-08-03",20.4343,21.0424,20.3424,21.0424,1700.0],["2005-08-04",20.4909,20.4909,19.6636,20.003,2800.0],["2005-08-05",19.6212,19.6212,17.804,17.9737,7000.0],["2005-08-08",18.3131,18.3838,17.7333,17.7404,4500.0],["2005-08-09",17.6768,17.8111,17.6768,17.7828,1800.0],["2005-08-10",18.0798,18.3838,18.0798,18.3838,3500.0],["2005-08-11",18.1081,18.2071,18.0444,18.101,2600.0],["2005-08-12",18.101,18.3838,18.0656,18.0727,4900.0],["2005-08-15",18.0656,18.2353,18.0374,18.2353,2700.0],["2005-08-16",18.0374,18.1717,18.0303,18.101,3900.0],["2005-08-17",17.6768,18.3131,17.6768,17.6838,22400.0],["2005-08-18",17.6414,17.6414,16.9697,17.5353,10200.0],["2005-08-19",17.705,17.705,17.2596,17.3939,14400.0],["2005-08-22",17.6697,17.8323,17.5212,17.6343,5500.0],["2005-08-23",17.4788,17.4788,17.3374,17.3515,3400.0],["2005-08-24",17.5848,17.606,17.4222,17.4222,1200.0],["2005-08-25",17.7616,17.8182,17.5141,17.5141,500.0],["2005-08-26",17.8394,17.8394,17.1465,17.2808,2600.0],["2005-08-29",17.6768,17.6768,17.2596,17.2596,400.0],["2005-08-30",17.2596,17.6343,17.2525,17.6343,2700.0],["2005-08-31",17.7687,18.5606,17.7687,18.0869,4000.0],["2005-09-01",17.9384,19.6636,17.9384,19.2889,6300.0],["2005-09-02",19.3101,19.6919,19.3101,19.4939,1800.0],["2005-09-06",19.1263,19.7343,18.4192,19.7343,3100.0],["2005-09-07",19.4798,19.9606,19.4798,19.8757,5700.0],["2005-09-08",19.5929,19.6212,19.4869,19.5151,600.0],["2005-09-09",19.5505,19.7273,19.5505,19.7273,1800.0],["2005-09-12",19.7485,20.4626,19.6283,20.4626,2900.0],["2005-09-13",20.2788,20.399,20.2788,20.399,800.0],["2005-09-14",20.505,20.505,19.7909,19.9394,1500.0],["2005-09-15",19.9394,19.9394,19.098,19.3313,1700.0],["2005-09-16",19.5222,19.9677,19.0909,19.6353,24200.0],["2005-09-19",20.0454,20.0454,19.0697,19.1333,2300.0],["2005-09-20",19.5859,19.5859,18.6949,19.2252,2500.0],["2005-09-21",18.6879,18.6879,18.3202,18.3202,2800.0],["2005-09-22",18.0727,18.8364,17.9667,18.1293,2400.0],["2005-09-23",17.9384,18.1434,17.9384,17.9384,400.0],["2005-09-26",18.3485,20.8232,18.0303,20.8232,2800.0],["2005-09-27",20.8232,20.8939,20.1515,20.1515,1300.0],["2005-09-28",20.2025,20.2734,19.1534,19.4937,2700.0],["2005-09-29",19.1393,19.6922,19.1393,19.6922,1100.0],["2005-09-30",19.6709,19.6709,19.1393,19.1818,2200.0],["2005-10-03",19.1534,19.1534,18.7494,18.7494,1900.0],["2005-10-04",18.9479,18.9479,18.4304,18.8274,4900.0],["2005-10-05",18.3241,18.3241,17.4805,17.5372,8200.0],["2005-10-06",17.5443,17.7782,16.9276,16.9985,4100.0],["2005-10-07",17.1899,17.1899,17.0056,17.0056,1500.0],["2005-10-10",16.6937,16.7291,16.5377,16.5448,1000.0],["2005-10-11",16.6228,16.6228,16.2684,16.2684,3200.0],["2005-10-12",15.9423,16.2542,15.7934,15.9281,1800.0],["2005-10-13",15.602,16.0203,15.5949,15.7793,1800.0],["2005-10-14",16.0132,16.2613,15.7793,16.2613,600.0],["2005-10-17",16.4527,16.4669,15.7084,16.4669,5700.0],["2005-10-18",16.9276,16.9276,15.7367,15.7722,2400.0],["2005-10-19",15.7013,17.8279,15.6658,17.8279,6900.0],["2005-10-20",17.8987,18.1539,17.3529,17.7074,9100.0],["2005-10-21",17.4522,17.8562,17.2112,17.2324,2400.0],["2005-10-24",17.7641,18.1256,17.5656,17.9767,2700.0],["2005-10-25",17.7144,18.0547,17.3742,17.7428,1600.0],["2005-10-26",17.7357,17.7357,17.6861,17.6861,400.0],["2005-10-27",16.8922,16.8922,16.8567,16.8567,600.0],["2005-10-28",16.8355,16.8355,15.6658,15.836,7300.0],["2005-10-31",15.9848,17.7074,15.9352,17.7074,6300.0],["2005-11-01",17.5231,17.7286,17.1828,17.7286,2800.0],["2005-11-02",17.119,17.7215,17.119,17.7215,1000.0],["2005-11-03",17.7428,17.7428,17.7215,17.7215,1700.0],["2005-11-04",17.0694,17.7215,17.0694,17.2112,800.0],["2005-11-07",17.1899,17.5443,17.1899,17.1899,1900.0],["2005-11-08",16.9772,17.0127,16.5377,17.0127,1300.0],["2005-11-09",16.3889,17.4663,16.3889,16.8851,1800.0],["2005-11-10",17.4734,17.7215,17.3671,17.7144,1500.0],["2005-11-11",17.7074,17.7924,17.2891,17.7286,3200.0],["2005-11-14",17.7215,17.7215,17.5727,17.7215,4400.0],["2005-11-15",17.7215,17.92,17.119,17.92,2600.0],["2005-11-16",18.1043,18.1043,17.3033,17.3104,2100.0],["2005-11-17",17.2041,17.7782,17.2041,17.7782,2100.0],["2005-11-18",18.2532,18.2532,17.7215,17.7215,1200.0],["2005-11-21",17.3671,18.0051,17.3671,18.0051,900.0],["2005-11-22",17.7215,18.076,17.7215,18.076,1000.0],["2005-11-23",18.076,18.076,18.076,18.076,1400.0],["2005-11-25",18.076,18.076,18.076,18.076,0.0],["2005-11-28",17.7428,17.8491,17.7428,17.8491,3100.0],["2005-11-29",18.1539,18.1539,17.8987,18.1398,1000.0],["2005-11-30",18.076,18.1468,18.076,18.1468,1800.0],["2005-12-01",18.3241,18.9549,18.2177,18.4729,1500.0],["2005-12-02",18.3666,18.3666,18.3382,18.3453,700.0],["2005-12-05",18.4304,18.5793,18.4304,18.5793,2100.0],["2005-12-06",18.6076,18.7068,18.6076,18.6076,4000.0],["2005-12-07",18.7139,18.7139,18.4304,18.4304,5800.0],["2005-12-08",18.4304,18.4304,18.4304,18.4304,5900.0],["2005-12-09",18.4304,18.4304,18.4304,18.4304,0.0],["2005-12-12",18.6218,18.7139,18.6218,18.7139,2200.0],["2005-12-13",18.7139,18.7139,18.7069,18.7139,1000.0],["2005-12-14",18.7139,19.0684,18.7139,18.7352,6300.0],["2005-12-15",18.4304,19.0896,18.4304,19.0896,4900.0],["2005-12-16",19.1038,19.1038,18.4446,18.9691,30700.0],["2005-12-19",18.5367,18.721,18.2461,18.3312,8100.0],["2005-12-20",18.6998,18.6998,18.3312,18.4942,1700.0],["2005-12-21",18.3312,18.3312,18.3312,18.3312,200.0],["2005-12-22",18.3312,18.6998,18.3312,18.6998,600.0],["2005-12-23",18.6998,18.955,18.6998,18.955,200.0],["2005-12-27",18.6076,18.6076,18.5793,18.5793,400.0],["2005-12-28",18.398,18.398,18.398,18.398,100.0],["2005-12-29",18.3838,18.4833,18.0852,18.1421,5800.0],["2005-12-30",18.0852,18.0852,17.4951,17.7582,4800.0],["2006-01-03",17.7724,17.7724,17.5165,17.5591,3200.0],["2006-01-04",17.5591,17.5591,17.5591,17.5591,0.0],["2006-01-05",17.5804,17.5804,17.3743,17.5804,2000.0],["2006-01-06",17.5662,17.7724,17.2037,17.5591,16500.0],["2006-01-09",17.5662,17.5662,17.2534,17.2534,200.0],["2006-01-10",17.161,17.5023,17.161,17.5023,3700.0],["2006-01-11",17.3672,17.3672,16.8411,16.8411,4100.0],["2006-01-12",16.8838,16.9264,16.4786,16.4786,4200.0],["2006-01-13",16.706,16.9904,16.706,16.9904,4600.0],["2006-01-17",17.0402,17.1326,17.0402,17.1326,1000.0],["2006-01-18",17.1326,17.3387,16.9549,17.289,1700.0],["2006-01-19",17.5236,17.7724,17.5236,17.7724,400.0],["2006-01-20",17.7724,17.7724,17.6373,17.744,5700.0],["2006-01-23",17.7724,17.7724,17.2748,17.2819,6100.0],["2006-01-24",17.6444,17.9857,17.3174,17.9857,1100.0],["2006-01-25",18.2345,18.5188,18.2345,18.5188,1100.0],["2006-01-26",19.1871,19.5852,19.1871,19.5852,1900.0],["2006-01-27",19.379,19.379,18.8245,18.8956,8100.0],["2006-01-30",18.6255,18.7605,17.8221,18.1207,2900.0],["2006-01-31",18.0283,18.0994,17.1326,17.1326,1800.0],["2006-02-01",17.3316,19.5496,17.0686,18.6326,1000.0],["2006-02-02",18.6397,18.6397,17.1823,17.5165,2500.0],["2006-02-03",17.4454,17.5449,17.1823,17.4667,1900.0],["2006-02-06",17.4951,17.4951,17.097,17.097,700.0],["2006-02-07",16.7132,16.7132,16.3648,16.3648,200.0],["2006-02-08",16.3506,16.7842,16.3506,16.7842,1500.0],["2006-02-09",17.0544,17.097,16.7558,16.7558,1500.0],["2006-02-10",16.7416,16.9477,16.7416,16.8838,900.0],["2006-02-13",17.2748,17.8861,16.8624,16.8624,5600.0],["2006-02-14",17.0828,17.879,17.0828,17.3245,3100.0],["2006-02-15",17.3459,17.6942,17.3459,17.6942,1600.0],["2006-02-16",18.1989,18.1989,17.8435,17.8506,1700.0],["2006-02-17",18.27,18.3056,17.8435,17.8435,3500.0],["2006-02-21",17.6658,17.7368,17.3458,17.7368,7700.0],["2006-02-22",18.2771,18.3624,17.2961,18.1492,1800.0],["2006-02-23",18.3411,18.3411,17.7155,17.744,1100.0],["2006-02-24",17.5236,17.7084,17.5236,17.7013,600.0],["2006-02-27",17.7297,18.2345,17.5307,17.7724,1200.0],["2006-02-28",17.7724,17.7724,17.4169,17.4169,1600.0],["2006-03-01",17.2392,18.1989,17.2392,18.1989,900.0],["2006-03-02",18.0354,18.0567,17.2392,17.7511,3200.0],["2006-03-03",17.5378,18.1989,17.2961,17.2961,2800.0],["2006-03-06",17.2961,17.3672,17.2392,17.3032,7100.0],["2006-03-07",17.3672,18.1136,16.9762,16.9762,5300.0],["2006-03-08",16.4217,16.4217,16.1729,16.3861,1900.0],["2006-03-09",16.2795,16.379,16.1587,16.1587,5300.0],["2006-03-10",15.9667,16.0236,15.7463,15.7463,1800.0],["2006-03-13",16.1871,16.5781,16.0307,16.2795,2700.0],["2006-03-14",16.2866,16.2866,15.6752,15.8459,3600.0],["2006-03-15",15.988,15.988,15.5686,15.8245,5900.0],["2006-03-16",15.8245,16.443,15.8245,16.3506,2800.0],["2006-03-17",16.5141,16.5141,16.0165,16.0236,36800.0],["2006-03-20",15.8885,15.8885,15.3127,15.7321,7800.0],["2006-03-21",15.2985,16.1515,15.2558,15.2985,7600.0],["2006-03-22",15.3909,15.3909,14.9644,14.9644,4600.0],["2006-03-23",16.3293,16.3293,15.3056,15.6468,5500.0],["2006-03-24",15.6539,15.8245,15.6042,15.789,1900.0],["2006-03-27",15.7748,15.853,15.661,15.7392,4700.0],["2006-03-28",15.8316,15.8316,15.6752,15.7534,5000.0],["2006-03-29",15.7306,16.7579,15.7306,16.7579,4100.0],["2006-03-30",15.9589,16.0731,15.6949,16.0731,3600.0],["2006-03-31",15.859,16.016,15.7235,15.7235,2000.0],["2006-04-03",15.9518,16.1444,15.3382,15.6093,8100.0],["2006-04-04",15.5166,15.6664,15.3739,15.381,4100.0],["2006-04-05",15.3739,15.5237,15.3739,15.5237,3300.0],["2006-04-06",15.5737,15.5737,15.3382,15.3454,4500.0],["2006-04-07",15.3739,15.3739,15.06,15.1171,5600.0],["2006-04-10",15.06,15.2312,14.9815,15.0243,11100.0],["2006-04-11",14.9887,15.1528,14.7961,14.8103,6900.0],["2006-04-12",14.9887,15.1242,14.7961,14.7961,2700.0],["2006-04-13",14.7961,14.8817,14.6248,14.8817,3700.0],["2006-04-17",15.0243,15.0243,14.6534,14.8246,7100.0],["2006-04-18",14.9887,14.9887,14.6248,14.846,3400.0],["2006-04-19",14.6605,14.7176,14.5464,14.6819,2500.0],["2006-04-20",14.6748,14.6748,14.4465,14.5392,8400.0],["2006-04-21",14.9673,14.9744,14.1683,14.261,8700.0],["2006-04-24",14.261,14.3609,13.7331,13.7331,3800.0],["2006-04-25",13.9114,13.9114,13.198,13.2123,7400.0],["2006-04-26",13.091,13.198,13.091,13.1409,4600.0],["2006-04-27",13.091,13.3764,13.091,13.198,6000.0],["2006-04-28",13.2551,13.3764,13.198,13.3407,3700.0],["2006-05-01",13.2052,13.2052,12.8485,12.8699,6100.0],["2006-05-02",12.8342,12.8913,12.4917,12.556,6800.0],["2006-05-03",12.556,13.3122,12.4917,13.198,19900.0],["2006-05-04",13.3764,13.4477,13.198,13.412,3600.0],["2006-05-05",13.4477,13.4477,13.3478,13.3478,500.0],["2006-05-08",13.3407,13.7331,13.3264,13.5904,5000.0],["2006-05-09",13.6831,13.6831,13.0553,13.3692,5200.0],["2006-05-10",13.4334,13.4334,13.0981,13.1267,1100.0],["2006-05-11",13.091,13.091,12.4917,12.4989,6000.0],["2006-05-12",12.5131,12.7914,12.1992,12.2635,10200.0],["2006-05-15",12.3063,12.8128,12.3063,12.6273,2800.0],["2006-05-16",12.7129,12.8913,12.7129,12.8913,1900.0],["2006-05-17",12.7414,12.77,12.2349,12.7343,6300.0],["2006-05-18",12.8413,13.1267,12.2706,12.4133,8700.0],["2006-05-19",12.3348,12.8056,12.3063,12.6986,2600.0],["2006-05-22",12.4133,13.4763,12.3776,13.3692,5200.0],["2006-05-23",13.3978,13.5547,13.2052,13.2052,11300.0],["2006-05-24",13.2337,13.3906,12.8913,13.3764,2500.0],["2006-05-25",13.1766,13.4762,13.1409,13.412,5600.0],["2006-05-26",13.4834,13.4834,12.877,13.0411,6400.0],["2006-05-30",13.0553,13.1124,12.4846,12.4846,7800.0],["2006-05-31",12.5346,12.9269,12.5346,12.8271,6900.0],["2006-06-01",12.9412,13.1909,12.8413,12.9697,6600.0],["2006-06-02",13.5405,13.5405,13.1481,13.3906,4000.0],["2006-06-05",13.3978,13.4049,12.292,12.3205,15900.0],["2006-06-06",12.4846,13.0197,12.3419,12.8913,11700.0],["2006-06-07",13.0125,13.0197,12.556,12.9341,7600.0],["2006-06-08",12.8413,12.9412,12.5203,12.9412,4000.0],["2006-06-09",12.8484,13.1409,12.8484,12.8913,4500.0],["2006-06-12",12.6844,12.9555,12.6344,12.7272,11900.0],["2006-06-13",12.8056,13.091,12.77,13.0197,6000.0],["2006-06-14",12.8627,13.1909,12.663,13.1909,17200.0],["2006-06-15",13.198,13.198,12.8699,13.1695,7900.0],["2006-06-16",13.1766,13.4334,12.8413,13.1552,65400.0],["2006-06-19",13.1409,13.1409,12.9127,13.0482,20500.0],["2006-06-20",13.1053,13.1409,12.8413,13.0482,19200.0],["2006-06-21",13.1195,13.4263,12.8556,13.0339,10800.0],["2006-06-22",12.8984,13.2765,12.8484,13.198,5600.0],["2006-06-23",13.0767,13.3764,13.0197,13.0553,4300.0],["2006-06-26",13.2408,14.2325,13.0197,14.1254,8100.0],["2006-06-27",14.2325,14.261,13.7616,13.9756,5400.0],["2006-06-28",13.9327,13.9327,13.5387,13.861,5100.0],["2006-06-29",14.0902,14.5917,13.4384,14.5917,14700.0],["2006-06-30",14.8567,16.0029,14.3051,16.0029,618500.0],["2006-07-03",15.2435,15.8094,15.2435,15.6304,5200.0],["2006-07-05",15.4083,15.4441,15.0716,15.1433,17900.0],["2006-07-06",15.4298,15.4369,14.7564,15.0286,13700.0],["2006-07-07",14.5057,14.957,14.5057,14.7636,3000.0],["2006-07-10",14.6848,15.1791,14.6848,14.8066,8400.0],["2006-07-11",14.7421,14.7421,13.8825,14.5774,3100.0],["2006-07-12",14.6275,14.6705,14.0831,14.1905,1500.0],["2006-07-13",14.0544,14.0544,13.9756,13.9756,300.0],["2006-07-14",14.255,14.255,14.255,14.255,200.0],["2006-07-17",13.9685,14.1834,13.9685,13.9756,500.0],["2006-07-18",13.7106,13.7178,13.639,13.6461,1700.0],["2006-07-19",13.7249,13.99,13.7249,13.9255,1900.0],["2006-07-20",13.9685,14.0473,13.9685,14.0473,300.0],["2006-07-21",14.1476,15.043,14.1476,15.0071,14200.0],["2006-07-24",14.9713,15.2794,14.6203,15.2794,8600.0],["2006-07-25",15.4011,15.4011,15.3152,15.3152,1600.0],["2006-07-26",15.2435,15.3223,14.6132,15.1647,4500.0],["2006-07-27",15.1934,15.2292,15.0645,15.1146,2300.0],["2006-07-28",14.7206,15.2077,14.5988,15.2077,1400.0],["2006-07-31",14.7851,14.7851,14.649,14.649,500.0],["2006-08-01",14.5917,14.5917,14.1905,14.4842,4200.0],["2006-08-02",14.1834,15.1074,14.1834,15.1074,1900.0],["2006-08-03",14.7493,14.7493,14.7493,14.7493,200.0],["2006-08-04",14.1977,14.1977,14.1977,14.1977,500.0],["2006-08-07",14.1905,14.3266,14.1905,14.3266,600.0],["2006-08-08",14.3266,14.3266,14.2192,14.3266,1100.0],["2006-08-09",14.8424,14.8997,14.3481,14.8997,2100.0],["2006-08-10",14.8997,14.8997,14.3625,14.3625,300.0],["2006-08-11",14.4198,14.8066,14.3625,14.8066,5400.0],["2006-08-14",14.9355,15.1289,14.6991,14.8854,700.0],["2006-08-15",14.6848,14.6848,14.3696,14.6848,2100.0],["2006-08-16",14.3696,14.3983,14.3696,14.3983,300.0],["2006-08-17",14.3696,14.3696,14.2192,14.3553,1600.0],["2006-08-18",14.3553,14.3553,14.3553,14.3553,0.0],["2006-08-21",14.9355,14.9355,14.5129,14.5272,1900.0],["2006-08-22",14.1476,14.4126,14.1476,14.4126,900.0],["2006-08-23",14.1905,14.3266,14.1117,14.3266,1700.0],["2006-08-24",14.3266,14.3266,14.3266,14.3266,0.0],["2006-08-25",14.3266,14.4842,14.3266,14.4842,1300.0],["2006-08-28",14.5057,14.5057,14.5057,14.5057,800.0],["2006-08-29",14.3266,14.3266,14.2192,14.255,11600.0],["2006-08-30",14.255,14.255,14.255,14.255,0.0],["2006-08-31",14.2192,14.3195,14.2192,14.3195,2500.0],["2006-09-01",14.4556,14.5988,14.3911,14.5988,300.0],["2006-09-05",14.8925,14.8925,14.5272,14.5272,400.0],["2006-09-06",14.5272,14.5272,14.5272,14.5272,100.0],["2006-09-07",14.3983,14.5057,14.3983,14.5057,600.0],["2006-09-08",14.5057,14.5057,14.5057,14.5057,0.0],["2006-09-11",14.5057,14.5057,14.5057,14.5057,0.0],["2006-09-12",14.4484,14.4484,14.3983,14.3983,1000.0],["2006-09-13",14.5988,14.5988,14.5988,14.5988,100.0],["2006-09-14",14.5988,14.5988,14.5988,14.5988,0.0],["2006-09-15",14.5988,14.5988,14.5988,14.5988,0.0],["2006-09-18",14.3911,14.4341,14.3911,14.3983,900.0],["2006-09-19",14.3911,14.3911,14.3911,14.3911,400.0],["2006-09-20",14.3911,14.6347,14.3911,14.6347,1100.0],["2006-09-21",15.1791,15.2149,14.8997,14.8997,900.0],["2006-09-22",15.0645,15.3868,15.0573,15.3868,400.0],["2006-09-25",15.0215,15.0215,14.7206,14.7206,400.0],["2006-09-26",14.7278,14.7278,14.7278,14.7278,100.0],["2006-09-27",14.3991,14.4207,14.3847,14.3847,2000.0],["2006-09-28",14.3847,14.7299,14.3847,14.7299,1000.0],["2006-09-29",15.1039,15.1471,15.032,15.032,800.0],["2006-10-02",15.032,15.032,15.032,15.032,0.0],["2006-10-03",14.6868,14.6868,14.622,14.6436,800.0],["2006-10-04",14.6436,14.6436,14.6436,14.6436,0.0],["2006-10-05",14.3847,14.3847,14.3847,14.3847,200.0],["2006-10-06",14.6652,14.6652,14.1689,14.4566,1900.0],["2006-10-09",14.2624,14.2624,14.2624,14.2624,500.0],["2006-10-10",14.6724,14.6724,14.2121,14.2121,1200.0],["2006-10-11",14.1833,14.1833,13.8453,13.8453,6200.0],["2006-10-12",13.8525,13.8525,13.6727,13.6727,3300.0],["2006-10-13",14.1617,14.7084,13.6727,14.7084,3000.0],["2006-10-16",14.7443,14.7587,14.6652,14.6724,1500.0],["2006-10-17",14.4351,14.4351,14.4351,14.4351,200.0],["2006-10-18",14.3631,14.3631,13.8093,14.0826,1000.0],["2006-10-19",14.0826,14.0826,14.0826,14.0826,0.0],["2006-10-20",14.3272,14.3272,14.3272,14.3272,200.0],["2006-10-23",14.0323,14.2481,13.5504,13.5792,14700.0],["2006-10-24",13.5001,13.5432,13.5001,13.5432,400.0],["2006-10-25",13.5432,13.5432,13.5432,13.5432,0.0],["2006-10-26",13.4857,13.5,13.4785,13.4785,1800.0],["2006-10-27",13.5216,13.5216,13.5216,13.5216,100.0],["2006-10-30",13.6583,13.8669,13.6583,13.7518,1700.0],["2006-10-31",13.6007,13.6007,13.6007,13.6007,200.0],["2006-11-01",13.7014,13.8669,13.7014,13.8669,200.0],["2006-11-02",13.9028,13.9028,13.7806,13.7806,500.0],["2006-11-03",13.7806,13.7806,13.7806,13.7806,0.0],["2006-11-06",13.7806,13.7806,13.7806,13.7806,0.0],["2006-11-07",13.4857,13.7014,13.4857,13.6295,1400.0],["2006-11-08",13.6583,13.6583,13.5576,13.5935,3700.0],["2006-11-09",13.5935,13.5935,13.5935,13.5935,0.0],["2006-11-10",13.8093,13.8093,13.6439,13.6439,300.0],["2006-11-13",13.6439,13.6439,13.6439,13.6439,0.0],["2006-11-14",13.6583,13.9604,13.6367,13.6439,10300.0],["2006-11-15",13.6439,13.6439,13.6439,13.6439,0.0],["2006-11-16",13.5935,13.6223,13.2339,13.4497,4000.0],["2006-11-17",13.4497,13.4497,13.4497,13.4497,0.0],["2006-11-20",13.6655,13.8093,13.6655,13.6655,800.0],["2006-11-21",13.7014,13.7014,13.6583,13.6583,500.0],["2006-11-22",13.874,13.9891,13.7374,13.8453,1900.0],["2006-11-24",13.8453,13.8453,13.8453,13.8453,0.0],["2006-11-27",13.4929,13.4929,13.4929,13.4929,800.0],["2006-11-28",13.4857,13.4857,13.0901,13.0901,5800.0],["2006-11-29",13.1476,13.2555,13.1476,13.198,500.0],["2006-11-30",13.2124,13.2339,13.2124,13.2339,200.0],["2006-12-01",13.2339,13.2339,13.2339,13.2339,0.0],["2006-12-04",13.2339,13.2339,13.0541,13.0613,2700.0],["2006-12-05",13.0613,13.0901,12.9822,12.9822,3500.0],["2006-12-06",13.0901,13.7014,13.0901,13.5504,5200.0],["2006-12-07",13.3059,13.3634,13.0541,13.0901,1500.0],["2006-12-08",12.9462,12.9462,12.6729,12.7808,2300.0],["2006-12-11",12.6442,12.7592,12.601,12.7592,1800.0],["2006-12-12",13.2339,13.2339,13.1117,13.1836,500.0],["2006-12-13",12.7664,12.8384,12.7664,12.8384,1100.0],["2006-12-14",12.6945,12.788,12.565,12.5866,4900.0],["2006-12-15",12.8168,12.8384,12.6298,12.8384,1700.0],["2006-12-18",12.8383,12.8383,12.5866,12.7377,3100.0],["2006-12-19",12.8455,12.9103,12.6945,12.6945,4000.0],["2006-12-20",12.7664,12.8743,12.637,12.637,2200.0],["2006-12-21",12.7664,12.7664,12.4068,12.4068,13800.0],["2006-12-22",12.5579,12.8312,12.5579,12.7664,2200.0],["2006-12-26",12.6226,12.8024,12.5938,12.637,2600.0],["2006-12-27",12.6839,12.6839,12.6839,12.6839,100.0],["2006-12-28",12.9947,13.0019,12.7201,12.9803,2000.0],["2006-12-29",12.7924,12.7924,12.7779,12.7924,2000.0],["2007-01-03",12.9008,12.9008,12.7634,12.7779,2600.0],["2007-01-04",12.6839,12.8285,12.6839,12.8285,1600.0],["2007-01-05",12.9803,13.3272,12.9803,13.226,8100.0],["2007-01-08",13.2983,13.3416,13.2188,13.2188,2700.0],["2007-01-09",12.9369,13.3633,12.9369,13.3633,3300.0],["2007-01-10",13.3705,13.8837,13.3705,13.8765,6300.0],["2007-01-11",13.9921,13.9921,13.8186,13.956,3400.0],["2007-01-12",14.021,14.115,13.9921,14.0933,11300.0],["2007-01-16",14.0933,14.433,13.7319,14.2306,18400.0],["2007-01-17",14.1728,14.4402,14.0933,14.1728,7600.0],["2007-01-18",14.1655,14.2378,14.021,14.021,8900.0],["2007-01-19",14.1366,14.2378,13.9487,13.9487,4800.0],["2007-01-22",13.9776,14.1005,13.8909,14.1005,3800.0],["2007-01-23",13.956,13.956,13.5006,13.8692,4700.0],["2007-01-24",13.9343,14.2017,13.9343,14.2017,15000.0],["2007-01-25",14.1583,14.1655,13.8692,13.9776,2600.0],["2007-01-26",13.8909,14.086,13.8909,14.0644,600.0],["2007-01-29",13.9632,14.0571,13.9415,14.0571,1400.0],["2007-01-30",14.0499,14.086,14.0499,14.086,300.0],["2007-01-31",14.0933,14.0933,13.9704,14.086,1600.0],["2007-02-01",14.0788,14.0788,13.9849,13.9849,600.0],["2007-02-02",13.9849,14.2378,13.9849,14.115,6800.0],["2007-02-05",14.1366,14.1366,14.0933,14.0933,300.0],["2007-02-06",13.9993,13.9993,13.7608,13.7608,2000.0],["2007-02-07",13.8042,13.8042,13.6307,13.6307,1300.0],["2007-02-08",13.6524,13.6524,13.6524,13.6524,100.0],["2007-02-09",13.638,13.6958,13.6235,13.6235,1400.0],["2007-02-12",13.7102,13.7174,13.6885,13.6885,1200.0],["2007-02-13",13.5368,13.8403,13.45,13.5584,2100.0],["2007-02-14",13.5223,13.8186,13.5223,13.7319,800.0],["2007-02-15",13.5874,13.5874,13.544,13.544,1000.0],["2007-02-16",13.45,13.5295,13.45,13.5295,300.0],["2007-02-20",13.5151,13.7319,13.3489,13.6307,3700.0],["2007-02-21",13.5006,13.7536,13.5006,13.6596,2200.0],["2007-02-22",13.5151,13.7319,13.5151,13.7319,1600.0],["2007-02-23",14.0499,14.1655,14.0065,14.0571,20100.0],["2007-02-26",14.1655,14.2017,14.0427,14.1294,1800.0],["2007-02-27",14.0355,14.1728,14.021,14.1728,5200.0],["2007-02-28",14.2306,14.4185,14.2306,14.4185,2700.0],["2007-03-01",14.3896,14.404,14.3896,14.404,2000.0],["2007-03-02",14.433,14.6064,14.4185,14.4185,5100.0],["2007-03-05",14.4763,14.4908,14.3535,14.404,1600.0],["2007-03-06",14.4546,14.4546,14.4546,14.4546,2100.0],["2007-03-07",14.5992,14.6353,14.5992,14.6353,1100.0],["2007-03-08",14.6353,14.6353,14.6136,14.6136,1500.0],["2007-03-09",14.6136,14.6136,14.3462,14.3462,1000.0],["2007-03-12",14.3462,14.6353,14.3462,14.5125,10500.0],["2007-03-13",14.5125,14.5125,14.5125,14.5125,0.0],["2007-03-14",14.5125,14.5125,14.5125,14.5125,0.0],["2007-03-15",14.4619,14.4619,14.4619,14.4619,100.0],["2007-03-16",14.3824,14.3824,14.3751,14.3751,200.0],["2007-03-19",14.6136,14.6136,14.4113,14.4113,600.0],["2007-03-20",14.4474,14.4474,14.4474,14.4474,200.0],["2007-03-21",14.4546,14.4546,14.4546,14.4546,100.0],["2007-03-22",14.4546,14.4546,14.4546,14.4546,0.0],["2007-03-23",14.4546,14.4546,14.4546,14.4546,0.0],["2007-03-26",14.4546,14.4546,14.2161,14.3824,2100.0],["2007-03-27",14.6209,14.6353,14.6209,14.6281,1000.0],["2007-03-28",14.6775,14.6992,14.6775,14.6992,2800.0],["2007-03-29",14.6266,14.8807,14.6266,14.8807,8100.0],["2007-03-30",14.8807,15.0694,14.8807,15.0694,2000.0],["2007-04-02",15.0694,15.0985,15.0694,15.0985,700.0],["2007-04-03",14.9606,15.084,14.8807,14.9968,2400.0],["2007-04-04",14.9097,15.113,14.9025,15.113,1900.0],["2007-04-05",14.9678,15.0041,14.9678,15.0041,2100.0],["2007-04-09",15.0041,15.0041,15.0041,15.0041,0.0],["2007-04-10",15.2219,15.2291,15.0694,15.2291,600.0],["2007-04-11",15.2291,15.2291,15.2291,15.2291,0.0],["2007-04-12",15.2436,15.2436,15.2146,15.2146,400.0],["2007-04-13",15.2436,15.2799,15.2436,15.2799,800.0],["2007-04-16",15.4614,15.7881,15.3308,15.7881,2200.0],["2007-04-17",15.7518,15.8607,15.7518,15.8607,1500.0],["2007-04-18",15.8026,15.8171,15.7881,15.8171,1300.0],["2007-04-19",15.7808,15.7808,15.4106,15.4106,1100.0],["2007-04-20",15.2944,15.2944,15.2436,15.2436,200.0],["2007-04-23",15.5485,15.5703,15.5485,15.5703,600.0],["2007-04-24",15.3743,15.3743,15.3743,15.3743,100.0],["2007-04-25",15.4251,15.4251,15.4251,15.4251,200.0],["2007-04-26",15.4251,15.4251,15.4251,15.4251,200.0],["2007-04-27",15.3961,15.4251,15.3961,15.4251,300.0],["2007-04-30",15.142,15.142,15.142,15.142,200.0],["2007-05-01",15.142,15.4033,15.142,15.3525,400.0],["2007-05-02",15.2219,15.2219,15.1348,15.1565,700.0],["2007-05-03",15.1348,15.1348,15.113,15.113,500.0],["2007-05-04",15.1202,15.1202,15.1202,15.1202,200.0],["2007-05-07",15.0985,15.0985,15.0985,15.0985,100.0],["2007-05-08",15.0985,15.0985,15.0985,15.0985,100.0],["2007-05-09",15.0985,15.0985,15.0985,15.0985,300.0],["2007-05-10",15.0985,15.0985,15.0985,15.0985,300.0],["2007-05-11",15.0985,15.1711,14.525,15.1711,2400.0],["2007-05-14",15.1711,15.1711,15.1711,15.1711,0.0],["2007-05-15",15.1711,15.1711,15.1711,15.1711,0.0],["2007-05-16",15.2074,15.2436,15.113,15.2219,6100.0],["2007-05-17",15.1711,15.1711,15.0985,15.0985,2300.0],["2007-05-18",15.0477,15.0985,15.0477,15.0985,2900.0],["2007-05-21",15.0985,15.2364,15.0985,15.2364,3000.0],["2007-05-22",15.0985,15.2364,15.0985,15.2364,1800.0],["2007-05-23",15.142,15.2436,15.1202,15.2436,6000.0],["2007-05-24",15.2436,15.2436,15.2436,15.2436,0.0],["2007-05-25",15.338,15.3453,15.338,15.3453,600.0],["2007-05-29",15.1493,15.2436,15.1275,15.2364,1600.0],["2007-05-30",15.1202,15.1493,15.1202,15.1493,300.0],["2007-05-31",15.1711,15.3961,15.1711,15.2799,2500.0],["2007-06-01",15.4251,15.4251,15.4251,15.4251,300.0],["2007-06-04",15.1057,15.1493,14.8517,15.0985,2200.0],["2007-06-05",15.0985,15.0985,15.0985,15.0985,400.0],["2007-06-06",15.0985,15.0985,15.0985,15.0985,0.0],["2007-06-07",15.3598,15.3598,15.2001,15.2219,500.0],["2007-06-08",15.0331,15.1057,14.9315,14.9315,1700.0],["2007-06-11",14.888,15.0985,14.888,15.0912,400.0],["2007-06-12",14.8952,14.8952,14.6992,14.75,2300.0],["2007-06-13",14.525,14.5323,14.1621,14.3072,4700.0],["2007-06-14",14.3,14.3,14.2274,14.2274,200.0],["2007-06-15",14.1693,14.1693,14.1621,14.1621,400.0],["2007-06-18",14.1621,14.1984,14.1621,14.1984,500.0],["2007-06-19",14.0677,14.3581,14.0096,14.0822,3600.0],["2007-06-20",14.0822,14.0822,13.9008,13.937,3000.0],["2007-06-21",14.0314,14.0314,13.7048,13.8572,2400.0],["2007-06-22",13.8282,13.8282,13.8282,13.8282,700.0],["2007-06-25",13.8282,13.8282,13.7483,13.7556,2100.0],["2007-06-26",13.9588,14.133,13.9588,14.133,10100.0],["2007-06-27",14.1987,14.1987,14.1987,14.1987,0.0],["2007-06-28",14.2205,14.2862,14.2205,14.2862,600.0],["2007-06-29",14.206,14.206,14.206,14.206,1600.0],["2007-07-02",14.2862,14.2862,14.2862,14.2862,100.0],["2007-07-03",13.8851,14.2205,13.8632,14.2133,1600.0],["2007-07-05",14.2133,14.2133,14.2133,14.2133,0.0],["2007-07-06",13.8851,14.2862,13.8851,14.2278,1700.0],["2007-07-09",14.2935,14.5852,14.2862,14.5852,2500.0],["2007-07-10",14.5852,14.804,14.5852,14.804,3000.0],["2007-07-11",14.9498,14.9498,14.6946,14.8331,2100.0],["2007-07-12",14.9498,14.9498,14.5487,14.9498,38000.0],["2007-07-13",14.9498,14.9498,14.5487,14.5487,300.0],["2007-07-16",14.8842,14.9498,14.5852,14.5852,1400.0],["2007-07-17",14.5779,14.7675,14.5779,14.7675,900.0],["2007-07-18",14.7675,14.7675,14.7675,14.7675,0.0],["2007-07-19",14.7675,14.8258,14.7456,14.7602,2600.0],["2007-07-20",14.7602,14.7602,14.7602,14.7602,0.0],["2007-07-23",14.7602,14.7602,14.7602,14.7602,0.0],["2007-07-24",14.3591,14.381,14.3591,14.381,1200.0],["2007-07-25",14.381,14.381,13.9799,14.206,1600.0],["2007-07-26",14.3299,14.3664,14.2205,14.3664,10700.0],["2007-07-27",14.257,14.4831,14.0382,14.3737,4700.0],["2007-07-30",14.381,14.4393,14.2716,14.4393,2900.0],["2007-07-31",14.4102,14.7894,14.3008,14.6946,1600.0],["2007-08-01",14.5779,14.5852,14.381,14.381,1600.0],["2007-08-02",14.5852,14.731,14.5706,14.731,1100.0],["2007-08-03",14.731,14.7675,14.3445,14.4685,3100.0],["2007-08-06",13.8997,13.9361,13.7465,13.7465,3300.0],["2007-08-07",13.7465,13.7465,13.7465,13.7465,300.0],["2007-08-08",13.9945,14.0309,13.9945,14.0309,300.0],["2007-08-09",14.0382,14.0382,13.7465,13.8778,700.0],["2007-08-10",13.9143,13.9143,13.7465,13.7465,400.0],["2007-08-13",13.7465,13.7465,13.7465,13.7465,4800.0],["2007-08-14",13.6736,13.7028,13.5205,13.6007,2100.0],["2007-08-15",13.4986,13.4986,13.4986,13.4986,200.0],["2007-08-16",13.4913,13.4913,13.309,13.309,600.0],["2007-08-17",13.3163,13.3163,13.3163,13.3163,200.0],["2007-08-20",13.309,13.309,13.2725,13.2725,1300.0],["2007-08-21",13.3017,13.3017,13.2944,13.2944,200.0],["2007-08-22",13.3163,13.5569,13.3163,13.5569,900.0],["2007-08-23",13.4329,13.4402,13.309,13.4402,3800.0],["2007-08-24",13.8486,13.8559,13.8486,13.8559,900.0],["2007-08-27",13.7101,13.7101,13.7101,13.7101,9200.0],["2007-08-28",13.6809,13.6809,13.309,13.309,2900.0],["2007-08-29",13.309,13.309,13.309,13.309,0.0],["2007-08-30",13.309,13.309,13.309,13.309,200.0],["2007-08-31",13.309,13.309,13.2433,13.309,1100.0],["2007-09-04",13.36,13.5642,13.36,13.5642,200.0],["2007-09-05",13.236,13.236,13.236,13.236,200.0],["2007-09-06",13.4111,13.4111,13.0829,13.0829,800.0],["2007-09-07",13.0829,13.0829,13.0829,13.0829,0.0],["2007-09-10",12.9735,13.4621,12.7693,12.8423,5100.0],["2007-09-11",13.309,13.309,13.1267,13.1267,400.0],["2007-09-12",13.1267,13.1267,13.1267,13.1267,0.0],["2007-09-13",12.762,12.762,12.762,12.762,400.0],["2007-09-14",12.762,12.762,12.762,12.762,0.0],["2007-09-17",12.7912,12.7912,12.7912,12.7912,100.0],["2007-09-18",12.7839,12.7985,12.5797,12.5797,1500.0],["2007-09-19",12.5433,12.587,12.5433,12.587,800.0],["2007-09-20",12.762,12.762,12.0109,12.1057,13200.0],["2007-09-21",12.5651,12.5651,12.2151,12.2443,2500.0],["2007-09-24",12.2515,12.2515,12.2515,12.2515,1100.0],["2007-09-25",12.288,12.3609,12.288,12.3609,1500.0],["2007-09-26",12.6491,12.6491,12.5171,12.5171,400.0],["2007-09-27",12.5171,12.5171,12.3191,12.3191,1200.0],["2007-09-28",12.3191,12.7224,12.3191,12.7224,400.0],["2007-10-01",12.3631,12.3631,12.3631,12.3631,200.0],["2007-10-02",12.3631,12.3631,12.3631,12.3631,0.0],["2007-10-03",12.3631,12.3631,12.3631,12.3631,0.0],["2007-10-04",12.4511,12.4511,12.4511,12.4511,200.0],["2007-10-05",12.5025,12.6711,12.5025,12.6711,800.0],["2007-10-08",12.3338,12.3338,12.3338,12.3338,200.0],["2007-10-09",12.5831,12.8691,12.5831,12.7591,3600.0],["2007-10-10",12.8691,12.8691,12.7224,12.7444,3300.0],["2007-10-11",13.0598,13.0598,12.6858,12.6858,2000.0],["2007-10-12",13.0964,13.2284,12.9864,13.2284,3500.0],["2007-10-15",13.3017,13.6684,13.3017,13.6684,3200.0],["2007-10-16",13.6464,13.793,13.6464,13.793,3900.0],["2007-10-17",13.925,13.9324,13.8517,13.8517,700.0],["2007-10-18",13.9324,13.9324,13.925,13.925,300.0],["2007-10-19",13.7857,13.7857,13.7857,13.7857,2000.0],["2007-10-22",13.7637,13.7637,13.7637,13.7637,200.0],["2007-10-23",13.7344,13.7344,13.727,13.727,1000.0],["2007-10-24",13.5731,13.7417,13.5731,13.7417,1300.0],["2007-10-25",13.7417,13.7417,13.7417,13.7417,0.0],["2007-10-26",13.5657,13.5657,13.5584,13.5657,3900.0],["2007-10-29",13.5657,13.5657,13.5657,13.5657,0.0],["2007-10-30",13.5657,13.5657,13.5657,13.5657,0.0],["2007-10-31",13.5657,13.5657,13.5657,13.5657,0.0],["2007-11-01",13.5657,13.5657,13.5657,13.5657,0.0],["2007-11-02",13.2284,13.2284,13.0744,13.1991,12700.0],["2007-11-05",13.0158,13.0158,12.4731,12.4731,1200.0],["2007-11-06",12.4731,12.4731,12.4731,12.4731,0.0],["2007-11-07",12.3191,12.5391,12.2898,12.5391,1600.0],["2007-11-08",12.8324,12.8324,12.8324,12.8324,4000.0],["2007-11-09",12.8838,12.8838,12.8691,12.8691,600.0],["2007-11-12",12.8691,12.8691,12.8691,12.8691,0.0],["2007-11-13",12.3118,12.3118,12.2898,12.2898,1200.0],["2007-11-14",12.3191,12.3558,12.3118,12.3558,400.0],["2007-11-15",12.3558,12.3558,12.3558,12.3558,0.0],["2007-11-16",12.3558,12.3558,12.3558,12.3558,400.0],["2007-11-19",12.3558,12.6125,12.3558,12.6125,1200.0],["2007-11-20",12.3631,12.3925,12.3191,12.3925,11900.0],["2007-11-21",12.3778,12.3778,12.3191,12.3191,7100.0],["2007-11-23",12.3191,12.3191,12.3191,12.3191,0.0],["2007-11-26",12.3045,12.3045,12.2385,12.2458,6300.0],["2007-11-27",12.2458,12.2458,11.7472,11.7912,1100.0],["2007-11-28",12.3118,12.3118,11.8058,11.8058,1200.0],["2007-11-29",11.8058,11.8058,11.8058,11.8058,0.0],["2007-11-30",11.8058,11.8058,11.8058,11.8058,300.0],["2007-12-03",11.7325,11.7325,10.8526,10.8526,1100.0],["2007-12-04",10.8599,10.9919,10.8599,10.9919,300.0],["2007-12-05",10.9772,10.9772,10.8526,10.8526,1500.0],["2007-12-06",10.9992,11.0066,10.9846,11.0066,400.0],["2007-12-07",11.0066,11.3512,10.9846,11.3512,500.0],["2007-12-10",11.3512,11.3512,11.3512,11.3512,0.0],["2007-12-11",11.1752,11.1972,11.1679,11.1826,5300.0],["2007-12-12",10.6693,10.6693,10.6693,10.6693,300.0],["2007-12-13",11.1972,11.1972,11.1752,11.1826,2000.0],["2007-12-14",11.1606,11.1826,11.1606,11.1826,800.0],["2007-12-17",11.3585,11.7765,11.3585,11.7765,2700.0],["2007-12-18",11.8205,11.8718,11.5345,11.5492,29600.0],["2007-12-19",11.5712,11.5712,11.5492,11.5565,700.0],["2007-12-20",11.5419,11.8132,11.2925,11.3512,21100.0],["2007-12-21",11.4685,11.8058,11.4685,11.5419,2500.0],["2007-12-24",11.5419,11.5419,11.5419,11.5419,0.0],["2007-12-26",11.5419,11.6592,11.5125,11.5125,8300.0],["2007-12-27",11.2064,11.4351,11.199,11.2285,4200.0],["2007-12-28",11.2285,11.2285,11.2285,11.2285,0.0],["2007-12-31",11.2137,11.3392,11.2137,11.2137,1400.0],["2008-01-02",11.7597,11.7597,11.3908,11.4498,1500.0],["2008-01-03",11.5974,11.5974,11.0883,11.0883,300.0],["2008-01-04",11.5088,11.5088,10.3358,10.8006,2900.0],["2008-01-07",10.5867,10.5867,10.3506,10.4539,500.0],["2008-01-08",10.3506,10.3506,9.2292,9.5981,4300.0],["2008-01-09",9.5981,10.9924,9.5907,10.6899,7300.0],["2008-01-10",10.3801,10.9482,10.3211,10.9482,3800.0],["2008-01-11",11.0662,11.7375,10.9924,11.5162,6600.0],["2008-01-14",11.7228,11.7302,11.7228,11.7302,2600.0],["2008-01-15",11.1178,11.4793,10.9334,10.9334,1200.0],["2008-01-16",10.9334,10.9334,10.9334,10.9334,0.0],["2008-01-17",11.6343,11.7228,11.6048,11.7228,1700.0],["2008-01-18",10.8818,10.9777,10.8744,10.8818,1000.0],["2008-01-22",10.1661,10.9924,10.1661,10.1809,500.0],["2008-01-23",10.1809,10.1809,10.1809,10.1809,0.0],["2008-01-24",10.9186,10.9186,10.1514,10.1514,1200.0],["2008-01-25",10.4612,10.4612,10.2916,10.2916,300.0],["2008-01-28",10.144,10.144,10.144,10.144,700.0],["2008-01-29",10.144,10.144,10.144,10.144,0.0],["2008-01-30",10.0333,10.0333,9.7825,10.026,1200.0],["2008-01-31",9.9596,9.9596,9.8268,9.9227,4200.0],["2008-02-01",9.7751,9.9374,9.6276,9.6276,800.0],["2008-02-04",9.6055,9.6055,9.5907,9.5907,300.0],["2008-02-05",9.5907,9.5907,9.5907,9.5907,0.0],["2008-02-06",9.7456,9.9079,9.7456,9.7456,1200.0],["2008-02-07",9.9374,9.9596,9.7383,9.7383,1400.0],["2008-02-08",10.1957,10.1957,9.7383,9.7751,400.0],["2008-02-11",9.7678,10.3211,9.7678,10.3211,400.0],["2008-02-12",9.9153,10.1293,9.6128,10.1293,1700.0],["2008-02-13",9.6276,9.7825,9.6276,9.7825,200.0],["2008-02-14",9.7825,9.7825,9.7825,9.7825,0.0],["2008-02-15",9.7751,9.7751,9.7751,9.7751,400.0],["2008-02-19",9.8489,9.8489,9.7751,9.7751,200.0],["2008-02-20",9.7751,9.7751,9.7751,9.7751,100.0],["2008-02-21",9.7751,9.7751,9.5686,9.5833,1300.0],["2008-02-22",9.5833,9.5907,9.5833,9.5907,1000.0],["2008-02-25",9.5907,9.5907,9.5907,9.5907,100.0],["2008-02-26",9.5907,9.5907,9.5907,9.5907,0.0],["2008-02-27",9.5907,9.5907,9.5907,9.5907,0.0],["2008-02-28",9.6645,9.6645,9.6645,9.6645,2000.0],["2008-02-29",9.6792,9.7014,9.6792,9.7014,1000.0],["2008-03-03",9.7014,9.7235,9.6792,9.7014,2000.0],["2008-03-04",9.6792,9.6792,9.5907,9.5907,1100.0],["2008-03-05",9.5981,9.5981,9.5907,9.5907,200.0],["2008-03-06",9.5907,9.5907,9.2292,9.2292,1900.0],["2008-03-07",9.2292,9.2292,9.2292,9.2292,0.0],["2008-03-10",9.7456,9.7751,9.5907,9.7309,1000.0],["2008-03-11",9.7751,9.7751,9.5907,9.5907,1800.0],["2008-03-12",9.7825,9.7825,9.7751,9.7751,300.0],["2008-03-13",9.9596,9.9596,9.5907,9.5907,1000.0],["2008-03-14",9.5907,9.5907,9.5907,9.5907,0.0],["2008-03-17",9.5907,9.5907,9.5907,9.5907,0.0],["2008-03-18",9.5907,9.5907,9.5907,9.5907,900.0],["2008-03-19",9.5907,9.5907,9.5907,9.5907,200.0],["2008-03-20",9.7751,9.7751,9.7751,9.7751,400.0],["2008-03-24",9.7751,9.7751,9.7678,9.7751,800.0],["2008-03-25",9.5907,9.5907,9.5907,9.5907,900.0],["2008-03-26",9.9153,9.9153,9.9153,9.9153,100.0],["2008-03-27",9.9881,9.9881,9.9881,9.9881,0.0],["2008-03-28",9.6611,9.6611,9.4382,9.4382,200.0],["2008-03-31",9.4382,9.4382,9.4382,9.4382,0.0],["2008-04-01",9.4531,9.4531,9.4531,9.4531,400.0],["2008-04-02",9.4531,9.4531,9.4531,9.4531,0.0],["2008-04-03",9.4531,9.4531,9.4531,9.4531,400.0],["2008-04-04",9.6611,9.6611,9.6611,9.6611,300.0],["2008-04-07",9.6611,9.6611,9.6611,9.6611,0.0],["2008-04-08",9.9881,9.9956,9.8321,9.9956,1000.0],["2008-04-09",9.9956,9.9956,9.9956,9.9956,600.0],["2008-04-10",10.0327,10.0327,10.0327,10.0327,200.0],["2008-04-11",10.3374,10.3449,10.3374,10.3374,800.0],["2008-04-14",10.709,10.709,10.709,10.709,2000.0],["2008-04-15",10.0327,10.0773,10.0327,10.055,1500.0],["2008-04-16",10.055,10.055,10.055,10.055,0.0],["2008-04-17",10.055,10.055,10.055,10.055,0.0],["2008-04-18",9.8544,9.8692,9.8544,9.8692,400.0],["2008-04-21",9.8692,9.8692,9.8692,9.8692,0.0],["2008-04-22",11.1103,11.1103,11.1103,11.1103,1400.0],["2008-04-23",11.1103,11.1103,9.8544,9.8544,300.0],["2008-04-24",9.8544,9.8544,9.8544,9.8544,0.0],["2008-04-25",9.8915,9.8915,9.8915,9.8915,200.0],["2008-04-28",9.8915,9.8915,9.8915,9.8915,0.0],["2008-04-29",9.8915,9.8915,9.8915,9.8915,0.0],["2008-04-30",10.0327,10.0327,10.0327,10.0327,900.0],["2008-05-01",10.1516,10.1516,10.1516,10.1516,100.0],["2008-05-02",9.8767,9.8767,9.8767,9.8767,300.0],["2008-05-05",10.0327,10.0327,9.8098,9.8098,1900.0],["2008-05-06",9.8098,9.8098,9.8098,9.8098,0.0],["2008-05-07",9.7206,9.7206,9.4531,9.4754,3300.0],["2008-05-08",9.4754,9.4754,9.4754,9.4754,0.0],["2008-05-09",9.4754,9.4754,9.4754,9.4754,0.0],["2008-05-12",9.4754,9.4754,9.4754,9.4754,0.0],["2008-05-13",9.6091,9.6091,8.1897,8.7693,7700.0],["2008-05-14",8.7693,8.8065,8.6207,8.7619,1500.0],["2008-05-15",8.7322,8.8065,8.7322,8.8065,3100.0],["2008-05-16",8.8065,8.8065,8.8065,8.8065,0.0],["2008-05-19",8.8065,8.8065,8.8065,8.8065,0.0],["2008-05-20",10.1962,10.1962,10.1962,10.1962,100.0],["2008-05-21",10.1814,10.1814,10.1814,10.1814,100.0],["2008-05-22",10.1814,10.1814,10.1814,10.1814,0.0],["2008-05-23",10.1814,10.1814,10.1814,10.1814,0.0],["2008-05-27",10.1814,10.1814,10.1814,10.1814,0.0],["2008-05-28",9.2896,9.2896,9.2896,9.2896,200.0],["2008-05-29",8.8734,8.8734,8.3235,8.3235,1400.0],["2008-05-30",8.3235,8.3235,8.3235,8.3235,0.0],["2008-06-02",8.2343,8.2343,7.5134,7.5283,700.0],["2008-06-03",7.7661,8.1748,7.7661,8.0485,3300.0],["2008-06-04",8.1005,8.6059,8.1005,8.6059,3500.0],["2008-06-05",8.5092,8.5092,8.5092,8.5092,500.0],["2008-06-06",8.3234,8.6281,8.3234,8.6281,3000.0],["2008-06-09",8.6281,8.6281,8.6281,8.6281,0.0],["2008-06-10",8.6579,8.6579,8.6579,8.6579,200.0],["2008-06-11",8.6579,8.6579,8.6579,8.6579,0.0],["2008-06-12",8.5538,8.5538,8.5464,8.5464,600.0],["2008-06-13",8.918,8.918,8.5092,8.5092,1900.0],["2008-06-16",8.5092,8.5092,8.5092,8.5092,0.0],["2008-06-17",8.5092,8.5092,8.5092,8.5092,0.0],["2008-06-18",8.5092,8.5092,8.5092,8.5092,600.0],["2008-06-19",8.5092,8.5092,8.5092,8.5092,900.0],["2008-06-20",8.5687,8.5687,8.5092,8.5092,3200.0],["2008-06-23",8.5092,8.5167,8.5092,8.5167,1100.0],["2008-06-24",8.5167,8.5167,8.5167,8.5167,0.0],["2008-06-25",8.5167,8.5167,8.5167,8.5167,0.0],["2008-06-26",8.5077,8.5077,8.5077,8.5077,500.0],["2008-06-27",8.5077,8.5077,8.5077,8.5077,5100.0],["2008-06-30",8.5077,8.5077,8.5077,8.5077,0.0],["2008-07-01",8.3428,8.3428,8.3203,8.3203,600.0],["2008-07-02",8.3203,8.3203,8.3203,8.3203,0.0],["2008-07-03",8.3203,8.3203,8.2828,8.2828,500.0],["2008-07-07",8.2828,8.2903,8.028,8.028,1900.0],["2008-07-08",8.2453,8.7176,8.2453,8.7176,1100.0],["2008-07-09",8.3278,8.3278,7.5482,7.5482,2800.0],["2008-07-10",8.0579,8.0579,7.5782,7.5782,1000.0],["2008-07-11",8.1779,8.2978,7.5032,8.1329,6800.0],["2008-07-14",8.2453,8.2828,7.5032,7.5032,38400.0],["2008-07-15",7.121,7.121,6.3714,6.6337,1000.0],["2008-07-16",6.9486,7.4958,6.9486,7.121,500.0],["2008-07-17",7.6831,7.7356,7.4958,7.7356,1500.0],["2008-07-18",8.6201,8.6201,8.6201,8.6201,300.0],["2008-07-21",7.4283,8.6201,7.4283,8.3428,2400.0],["2008-07-22",7.5332,7.5332,7.5332,7.5332,300.0],["2008-07-23",7.5332,7.5332,7.5332,7.5332,0.0],["2008-07-24",7.938,8.4627,7.938,8.2303,1600.0],["2008-07-25",8.2303,8.2303,8.2303,8.2303,0.0],["2008-07-28",7.983,7.983,7.983,7.983,500.0],["2008-07-29",8.1629,8.1704,8.1629,8.1704,1400.0],["2008-07-30",7.983,7.983,7.8705,7.8705,600.0],["2008-07-31",7.8705,7.8705,7.8705,7.8705,200.0],["2008-08-01",7.8705,7.8705,7.8705,7.8705,0.0],["2008-08-04",7.8705,7.8705,7.8705,7.8705,0.0],["2008-08-05",7.8705,7.8705,7.8705,7.8705,0.0],["2008-08-06",7.8705,7.8705,7.8705,7.8705,0.0],["2008-08-07",7.908,7.908,7.908,7.908,300.0],["2008-08-08",7.908,7.908,7.908,7.908,0.0],["2008-08-11",8.2153,8.2153,7.8705,7.8705,600.0],["2008-08-12",7.8705,7.8705,7.8705,7.8705,0.0],["2008-08-13",7.9755,8.1779,7.9305,7.9455,4000.0],["2008-08-14",8.4102,8.785,8.0354,8.785,2600.0],["2008-08-15",8.845,8.9199,8.6801,8.9199,3000.0],["2008-08-18",8.9199,8.9199,8.9199,8.9199,0.0],["2008-08-19",8.9199,8.9199,8.9199,8.9199,0.0],["2008-08-20",8.0205,8.4852,7.983,8.4852,1000.0],["2008-08-21",7.8705,7.953,7.8705,7.9455,1300.0],["2008-08-22",7.9455,7.9455,7.9455,7.9455,0.0],["2008-08-25",8.1629,8.2303,8.1629,8.2303,200.0],["2008-08-26",8.2303,8.2303,8.2303,8.2303,0.0],["2008-08-27",7.9455,7.9455,7.9455,7.9455,200.0],["2008-08-28",7.9455,7.9455,7.9455,7.9455,0.0],["2008-08-29",7.9455,7.9455,7.9455,7.9455,0.0],["2008-09-02",7.9455,7.9455,7.9455,7.9455,0.0],["2008-09-03",8.5452,8.5452,8.5077,8.5077,500.0],["2008-09-04",8.77,8.77,8.1479,8.1479,800.0],["2008-09-05",8.1479,8.1479,8.1479,8.1479,0.0],["2008-09-08",8.1479,8.1479,8.1479,8.1479,0.0],["2008-09-09",8.1329,8.1329,8.1329,8.1329,2800.0],["2008-09-10",8.6801,8.6801,8.1029,8.2303,2300.0],["2008-09-11",8.0654,8.0654,7.6457,7.6457,2900.0],["2008-09-12",7.6457,7.6457,7.6457,7.6457,0.0],["2008-09-15",7.6457,7.6457,7.6457,7.6457,0.0],["2008-09-16",7.5182,7.5182,7.121,7.3084,4200.0],["2008-09-17",7.5332,7.5332,7.1659,7.3009,1400.0],["2008-09-18",7.3009,7.3009,7.3009,7.3009,0.0],["2008-09-19",7.4208,8.028,7.4208,7.6831,3200.0],["2008-09-22",7.6831,7.6831,7.6831,7.6831,3900.0],["2008-09-23",7.7956,7.7956,7.7956,7.7956,100.0],["2008-09-24",7.8331,7.8331,7.8331,7.8331,100.0],["2008-09-25",7.8106,7.8106,7.8106,7.8106,100.0],["2008-09-26",8.2479,8.2479,7.8696,7.9074,2300.0],["2008-09-29",7.8696,8.0209,7.8696,8.0209,4000.0],["2008-09-30",7.7183,7.8696,7.6426,7.8696,1300.0],["2008-10-01",7.7183,7.7788,7.3777,7.7788,9500.0],["2008-10-02",7.6048,7.7183,7.6048,7.7183,2600.0],["2008-10-03",7.5745,7.5745,7.5669,7.5669,800.0],["2008-10-06",7.5669,7.5669,7.5669,7.5669,3300.0],["2008-10-07",7.5594,8.2858,7.5594,8.2858,2400.0],["2008-10-08",7.9453,7.9453,7.9074,7.9453,1800.0],["2008-10-09",7.9453,7.9453,7.4156,7.4156,3200.0],["2008-10-10",7.3777,7.3777,7.3777,7.3777,2200.0],["2008-10-13",7.5669,7.6426,7.5669,7.5669,11900.0],["2008-10-14",7.5669,7.5669,7.5669,7.5669,0.0],["2008-10-15",7.4912,7.4912,7.4912,7.4912,1000.0],["2008-10-16",7.4988,7.4988,7.3021,7.3777,3900.0],["2008-10-17",7.4837,7.9074,7.4837,7.4837,500.0],["2008-10-20",7.4912,7.4912,7.4912,7.4912,1000.0],["2008-10-21",7.4912,7.4912,7.4912,7.4912,0.0],["2008-10-22",7.4912,7.4912,7.4912,7.4912,0.0],["2008-10-23",7.4912,7.4912,7.4912,7.4912,0.0],["2008-10-24",7.4912,7.4912,7.4912,7.4912,0.0],["2008-10-27",7.0145,7.0448,6.9994,6.9994,2200.0],["2008-10-28",6.9616,6.9616,6.9616,6.9616,200.0],["2008-10-29",6.9616,6.9616,6.4621,6.6211,3200.0],["2008-10-30",6.6211,6.6211,6.6211,6.6211,2000.0],["2008-10-31",6.6211,6.6211,6.6211,6.6211,2600.0],["2008-11-03",6.8329,7.1659,6.8102,7.1432,2100.0],["2008-11-04",7.1432,7.1432,7.1432,7.1432,0.0],["2008-11-05",7.1432,7.1432,7.1432,7.1432,0.0],["2008-11-06",6.8329,6.8329,6.8178,6.8178,1500.0],["2008-11-07",6.8481,6.8783,6.8481,6.8481,2200.0],["2008-11-10",6.9616,6.9616,6.9616,6.9616,100.0],["2008-11-11",6.954,6.9616,6.954,6.954,500.0],["2008-11-12",6.8102,6.8102,6.5075,6.8027,13100.0],["2008-11-13",6.5076,6.6211,6.2654,6.4849,7500.0],["2008-11-14",6.4849,6.4849,6.4849,6.4849,600.0],["2008-11-17",6.1822,6.7346,6.1822,6.7346,1900.0],["2008-11-18",6.9389,6.9389,6.1897,6.1897,2500.0],["2008-11-19",6.4167,6.4394,6.2881,6.2881,2900.0],["2008-11-20",6.1746,6.5757,6.1746,6.2351,6200.0],["2008-11-21",6.3562,6.3562,5.1077,5.1077,12700.0],["2008-11-24",5.1077,5.8417,5.032,5.8417,600.0],["2008-11-25",5.8265,5.8265,5.8265,5.8265,100.0],["2008-11-26",5.8265,5.8265,5.8265,5.8265,0.0],["2008-11-28",5.8265,5.8265,5.8265,5.8265,0.0],["2008-12-01",5.312,5.312,4.7142,5.206,5000.0],["2008-12-02",4.9185,5.3271,4.5931,5.3271,1500.0],["2008-12-03",5.3271,5.3271,5.3271,5.3271,0.0],["2008-12-04",5.0774,5.0774,5.0774,5.0774,900.0],["2008-12-05",5.0774,5.0774,5.0774,5.0774,0.0],["2008-12-08",5.8492,5.8492,5.8492,5.8492,200.0],["2008-12-09",5.3801,5.3801,5.3649,5.3649,200.0],["2008-12-10",5.3649,5.3649,5.3649,5.3649,0.0],["2008-12-11",5.3876,5.713,5.312,5.713,1800.0],["2008-12-12",5.713,5.713,5.713,5.713,0.0],["2008-12-15",5.6828,5.6828,5.3574,5.3801,1200.0],["2008-12-16",5.3347,5.3347,5.2212,5.2212,1600.0],["2008-12-17",5.4709,5.713,5.4482,5.6601,900.0],["2008-12-18",5.6601,5.6601,5.6601,5.6601,0.0],["2008-12-19",5.2212,5.2212,5.2212,5.2212,200.0],["2008-12-22",5.6903,7.181,5.6903,6.0914,25000.0],["2008-12-23",6.0914,6.273,5.4633,6.273,3200.0],["2008-12-24",6.0611,6.2578,5.1228,5.1833,3600.0],["2008-12-26",5.1833,5.1833,5.1833,5.1833,0.0],["2008-12-29",5.9725,6.8707,5.7576,6.5252,2300.0],["2008-12-30",6.5252,6.5252,6.5252,6.5252,0.0],["2008-12-31",6.1491,6.2105,6.1414,6.1644,700.0],["2009-01-02",6.1644,6.1644,6.1644,6.1644,0.0],["2009-01-05",6.1644,6.1644,6.1644,6.1644,0.0],["2009-01-06",6.5483,6.863,6.5483,6.8323,1500.0],["2009-01-07",6.341,6.5252,6.2258,6.2258,4000.0],["2009-01-08",6.5406,6.5406,6.5406,6.5406,400.0],["2009-01-09",6.5406,6.5406,6.3871,6.5252,9600.0],["2009-01-12",6.9091,6.9091,6.9091,6.9091,1000.0],["2009-01-13",6.1414,6.1414,6.1414,6.1414,2000.0],["2009-01-14",6.1414,6.9244,6.1414,6.9244,13800.0],["2009-01-15",7.2929,7.2929,7.1394,7.1394,600.0],["2009-01-16",6.2489,6.8784,6.2335,6.8784,300.0],["2009-01-20",6.8784,6.8784,6.8784,6.8784,0.0],["2009-01-21",6.8784,6.8784,6.8784,6.8784,0.0],["2009-01-22",6.8784,6.8784,6.8784,6.8784,0.0],["2009-01-23",6.3717,6.3717,6.364,6.364,300.0],["2009-01-26",6.3563,6.364,6.3256,6.3256,3700.0],["2009-01-27",6.3256,6.3256,6.3256,6.3256,0.0],["2009-01-28",6.1644,6.1644,5.7883,5.7883,700.0],["2009-01-29",5.7652,5.7652,5.6117,5.6117,800.0],["2009-01-30",6.6404,6.6404,6.6404,6.6404,200.0],["2009-02-02",6.6404,6.6404,6.6404,6.6404,0.0],["2009-02-03",6.6404,6.6404,6.6404,6.6404,0.0],["2009-02-04",6.6404,6.6404,6.6404,6.6404,0.0],["2009-02-05",6.6404,6.6404,6.6404,6.6404,0.0],["2009-02-06",5.6194,5.6194,5.6194,5.6194,200.0],["2009-02-09",5.4965,5.4965,5.4965,5.4965,300.0],["2009-02-10",5.6808,5.6808,5.5196,5.5196,2000.0],["2009-02-11",5.366,5.9111,5.366,5.9111,1500.0],["2009-02-12",6.1107,6.8016,5.6808,5.6808,3100.0],["2009-02-13",5.6808,5.6808,5.6808,5.6808,0.0],["2009-02-17",5.6808,5.6808,5.6808,5.6808,0.0],["2009-02-18",5.6808,5.6808,5.6808,5.6808,0.0],["2009-02-19",5.6808,5.6808,5.6808,5.6808,0.0],["2009-02-20",5.6808,5.6808,5.6808,5.6808,0.0],["2009-02-23",5.1127,5.1127,5.1127,5.1127,200.0],["2009-02-24",5.105,5.105,4.9131,4.9131,1600.0],["2009-02-25",4.9131,4.9131,4.9131,4.9131,0.0],["2009-02-26",4.9054,4.9054,4.9054,4.9054,500.0],["2009-02-27",4.9054,4.9054,4.9054,4.9054,0.0],["2009-03-02",4.9054,4.9054,4.9054,4.9054,0.0],["2009-03-03",4.9054,4.9054,4.9054,4.9054,0.0],["2009-03-04",4.9054,4.9054,4.9054,4.9054,0.0],["2009-03-05",4.6137,4.6137,4.6137,4.6137,700.0],["2009-03-06",4.606,4.606,4.038,4.0533,4300.0],["2009-03-09",3.9612,3.9612,3.9612,3.9612,100.0],["2009-03-10",3.8384,3.8691,3.8384,3.8384,800.0],["2009-03-11",4.5062,4.5293,4.1761,4.1761,1400.0],["2009-03-12",4.1762,4.4372,4.1378,4.4372,4400.0],["2009-03-13",4.0303,4.1454,3.4622,4.1454,5300.0],["2009-03-16",4.2836,4.2836,4.1301,4.1301,400.0],["2009-03-17",4.4141,4.4141,4.4141,4.4141,200.0],["2009-03-18",4.3911,4.9669,4.3911,4.9669,1700.0],["2009-03-19",4.9669,4.9669,4.9669,4.9669,0.0],["2009-03-20",4.9669,4.9669,4.9669,4.9669,0.0],["2009-03-23",4.9669,4.9669,4.9669,4.9669,0.0],["2009-03-24",4.7749,4.9592,4.7749,4.9592,500.0],["2009-03-25",4.9592,4.9592,4.9592,4.9592,0.0],["2009-03-26",4.606,4.6444,4.606,4.606,1100.0],["2009-03-27",5.0415,5.4005,4.7059,5.104,6500.0],["2009-03-30",5.1352,5.6581,4.6591,5.2132,11800.0],["2009-03-31",4.7996,5.143,4.7059,4.9869,6800.0],["2009-04-01",4.784,5.5878,4.784,4.9401,7700.0],["2009-04-02",4.9557,4.9557,4.9557,4.9557,100.0],["2009-04-03",4.8464,5.463,4.8464,5.0649,5000.0],["2009-04-06",5.3693,5.3693,5.1508,5.26,1300.0],["2009-04-07",5.26,5.26,5.26,5.26,0.0],["2009-04-08",5.3927,5.3927,5.104,5.3537,4000.0],["2009-04-09",5.3147,5.3147,5.3147,5.3147,200.0],["2009-04-13",5.7673,5.7673,5.4473,5.7439,16400.0],["2009-04-14",5.7751,6.1185,5.3927,6.1185,7400.0],["2009-04-15",6.22,6.2434,6.1341,6.1341,300.0],["2009-04-16",6.2278,6.2278,6.2278,6.2278,200.0],["2009-04-17",6.0561,6.0561,5.4551,5.541,2100.0],["2009-04-20",6.2434,6.2434,5.5098,6.2434,1500.0],["2009-04-21",5.8297,5.8922,5.143,5.619,3400.0],["2009-04-22",5.6971,6.0405,5.6971,6.0405,1500.0],["2009-04-23",6.2434,6.2434,6.2434,6.2434,500.0],["2009-04-24",5.9078,5.9312,5.8922,5.9312,800.0],["2009-04-27",6.1263,6.1653,5.541,5.6034,5200.0],["2009-04-28",5.3147,5.9468,5.182,5.8063,7800.0],["2009-04-29",6.0483,6.1263,5.0883,5.7673,32600.0],["2009-04-30",6.0483,6.5946,6.0483,6.5399,19400.0],["2009-05-01",6.7897,6.7897,6.5868,6.5868,1000.0],["2009-05-04",6.9067,6.9223,6.3292,6.9067,600.0],["2009-05-05",6.9067,6.9067,6.9067,6.9067,0.0],["2009-05-06",6.9067,6.9458,6.9067,6.9458,400.0],["2009-05-07",6.8209,6.8209,6.3058,6.6102,2400.0],["2009-05-08",6.8989,6.8989,6.6102,6.6102,200.0],["2009-05-11",6.6336,6.7116,6.4697,6.6024,4600.0],["2009-05-12",6.9145,6.9145,6.2746,6.618,900.0],["2009-05-13",6.618,6.618,6.618,6.618,0.0],["2009-05-14",6.618,6.618,6.618,6.618,0.0],["2009-05-15",6.6648,6.7975,6.6336,6.6726,5100.0],["2009-05-18",6.6726,6.6726,6.6726,6.6726,0.0],["2009-05-19",6.6726,6.6726,6.6726,6.6726,0.0],["2009-05-20",6.3214,6.3214,6.3214,6.3214,200.0],["2009-05-21",6.3448,6.4151,6.3136,6.4151,900.0],["2009-05-22",6.4307,6.4307,6.4307,6.4307,100.0],["2009-05-26",6.4307,6.4307,6.4307,6.4307,0.0],["2009-05-27",6.3136,6.3136,5.541,5.8219,2200.0],["2009-05-28",6.4385,6.4385,6.4385,6.4385,100.0],["2009-05-29",5.6659,6.2434,5.541,5.8376,3400.0],["2009-06-01",5.7127,5.9,5.7127,5.7673,1300.0],["2009-06-02",5.9858,6.0092,5.9624,6.0092,900.0],["2009-06-03",6.0092,6.0092,6.0092,6.0092,0.0],["2009-06-04",5.6893,6.2356,5.6893,6.1263,3800.0],["2009-06-05",6.2278,6.2278,5.6034,5.6034,1400.0],["2009-06-08",6.0717,6.0717,5.6503,5.6503,3000.0],["2009-06-09",6.2824,6.2824,5.7439,5.8922,900.0],["2009-06-10",5.6112,5.8532,5.6112,5.8532,1100.0],["2009-06-11",5.8532,6.4385,5.8532,6.1341,2800.0],["2009-06-12",6.1341,6.1341,6.1341,6.1341,0.0],["2009-06-15",6.1341,6.1341,6.1341,6.1341,0.0],["2009-06-16",6.1341,6.1341,6.1341,6.1341,0.0],["2009-06-17",6.1263,6.1263,5.4629,5.4629,4000.0],["2009-06-18",5.1664,5.4786,5.1196,5.4239,8300.0],["2009-06-19",5.4786,5.6424,5.4786,5.6424,700.0],["2009-06-22",5.2756,6.1653,5.2678,6.1653,6200.0],["2009-06-23",5.6268,5.8376,5.4708,5.4786,2400.0],["2009-06-24",5.2678,6.4073,5.2678,5.9858,6100.0],["2009-06-25",6.2434,6.2824,5.3693,5.4161,3900.0],["2009-06-26",6.2406,6.2485,5.6983,6.2485,5100.0],["2009-06-29",6.2485,6.2485,6.2485,6.2485,0.0],["2009-06-30",5.9734,5.9734,5.5883,5.5883,1500.0],["2009-07-01",5.5883,5.7612,5.5883,5.714,4700.0],["2009-07-02",5.714,6.2485,5.6354,6.0363,5900.0],["2009-07-06",6.0363,6.0363,6.0363,6.0363,0.0],["2009-07-07",5.4389,5.8948,5.2739,5.321,600.0],["2009-07-08",6.0756,6.2249,5.5411,5.7376,3200.0],["2009-07-09",5.7612,5.769,5.604,5.7376,700.0],["2009-07-10",6.2327,6.2327,5.4861,5.7297,9800.0],["2009-07-13",5.6668,6.0205,5.6668,5.9105,7600.0],["2009-07-14",5.8948,5.8948,5.8948,5.8948,100.0],["2009-07-15",5.7769,5.8948,5.5018,5.8948,1600.0],["2009-07-16",5.6904,6.2092,5.6904,5.9184,15500.0],["2009-07-17",6.2092,6.2092,6.052,6.1227,1300.0],["2009-07-20",5.8712,5.8948,5.8712,5.8869,700.0],["2009-07-21",5.6669,5.7061,5.604,5.604,400.0],["2009-07-22",5.6983,5.6983,5.5018,5.6983,11600.0],["2009-07-23",5.8948,6.9401,5.8948,6.6808,14900.0],["2009-07-24",6.6729,6.6729,6.1306,6.1306,7500.0],["2009-07-27",5.824,5.9026,5.824,5.9026,2000.0],["2009-07-28",5.8633,6.6572,5.8633,6.3192,9000.0],["2009-07-29",6.1306,6.1935,5.9655,6.1306,1400.0],["2009-07-30",5.6197,5.6197,5.6197,5.6197,100.0],["2009-07-31",5.8555,6.1306,5.7376,5.7376,8100.0],["2009-08-03",6.1227,6.1227,5.5804,5.6668,6400.0],["2009-08-04",5.8162,5.8162,5.6669,5.7219,2200.0],["2009-08-05",5.8162,6.3585,5.659,5.8083,12400.0],["2009-08-06",6.2799,6.2799,5.5018,5.824,4300.0],["2009-08-07",5.7376,6.0834,5.6668,5.6668,21500.0],["2009-08-10",5.659,6.1227,5.6276,5.997,3900.0],["2009-08-11",6.0913,6.0913,6.0913,6.0913,100.0],["2009-08-12",6.0048,6.0048,5.6197,5.7612,6100.0],["2009-08-13",6.0048,6.0048,5.8162,5.8162,2800.0],["2009-08-14",5.6747,5.9498,5.5883,5.5883,1700.0],["2009-08-17",5.8398,5.8398,5.321,5.321,5100.0],["2009-08-18",5.6197,5.6197,5.1088,5.2974,1300.0],["2009-08-19",5.6904,5.7061,5.604,5.604,400.0],["2009-08-20",5.659,5.659,4.7394,5.3289,800.0],["2009-08-21",5.6511,5.6511,4.8337,5.6276,2100.0],["2009-08-24",5.1088,5.1088,4.7551,4.7551,700.0],["2009-08-25",4.7787,5.0774,4.7551,4.7551,3100.0],["2009-08-26",5.101,5.101,4.7551,4.7551,800.0],["2009-08-27",4.9123,5.2503,4.9123,5.2503,400.0],["2009-08-28",4.928,4.928,4.7237,4.9202,2000.0],["2009-08-31",4.9909,5.1874,4.9909,5.0931,600.0],["2009-09-01",4.7315,5.0224,4.7315,5.0224,400.0],["2009-09-02",4.7237,4.7237,4.7158,4.7158,400.0],["2009-09-03",4.7237,4.9988,4.7158,4.9988,700.0],["2009-09-04",4.9988,4.9988,4.9988,4.9988,0.0],["2009-09-08",4.9045,4.9045,4.8966,4.9045,700.0],["2009-09-09",4.9045,4.9045,4.9045,4.9045,0.0],["2009-09-10",4.9045,4.9045,4.9045,4.9045,0.0],["2009-09-11",4.7394,4.7394,4.7394,4.7394,100.0],["2009-09-14",4.9123,4.9123,4.6372,4.873,1000.0],["2009-09-15",4.8652,5.156,4.8652,4.8966,4000.0],["2009-09-16",5.321,5.321,4.8416,5.2503,1100.0],["2009-09-17",5.2503,5.2503,5.2503,5.2503,200.0],["2009-09-18",5.3603,5.3603,5.0381,5.0381,1300.0],["2009-09-21",5.0224,5.2346,4.873,5.2346,900.0],["2009-09-22",5.2817,5.2817,5.2817,5.2817,100.0],["2009-09-23",5.0774,5.0774,4.7237,4.7237,800.0],["2009-09-24",5.3053,5.3053,5.3053,5.3053,200.0],["2009-09-25",5.3053,5.3053,5.3053,5.3053,0.0],["2009-09-28",4.7551,5.266,4.7551,5.2581,500.0],["2009-09-29",5.2581,5.2581,5.2581,5.2581,0.0],["2009-09-30",5.2581,5.2581,5.2581,5.2581,0.0],["2009-10-01",5.2581,5.2581,5.2581,5.2581,0.0],["2009-10-02",4.7158,5.0145,4.7158,5.0145,500.0],["2009-10-05",4.873,4.873,4.873,4.873,200.0],["2009-10-06",4.7158,4.9831,4.7158,4.9831,1200.0],["2009-10-07",4.7158,4.7158,4.2442,4.2442,3200.0],["2009-10-08",4.9359,4.9359,4.7394,4.7394,200.0],["2009-10-09",4.9673,4.9673,4.7237,4.8887,400.0],["2009-10-12",4.9673,4.9752,4.928,4.9438,1800.0],["2009-10-13",4.5586,4.8259,4.5586,4.8023,3500.0],["2009-10-14",4.7787,4.7787,4.7787,4.7787,200.0],["2009-10-15",4.9123,4.9831,4.6294,4.9831,1400.0],["2009-10-16",4.5586,4.5586,4.5586,4.5586,200.0],["2009-10-19",4.9673,4.9673,4.5586,4.5586,1700.0],["2009-10-20",4.708,4.708,4.5586,4.5586,1200.0],["2009-10-21",4.5036,4.7158,4.5036,4.7158,700.0],["2009-10-22",4.48,4.7158,4.48,4.5193,2100.0],["2009-10-23",4.7787,4.7787,4.7787,4.7787,100.0],["2009-10-26",4.7787,4.7787,4.7787,4.7787,0.0],["2009-10-27",4.48,4.48,4.48,4.48,200.0],["2009-10-28",4.48,4.48,4.48,4.48,0.0],["2009-10-29",4.7473,4.7473,4.7473,4.7473,100.0],["2009-10-30",4.3621,4.3621,4.2835,4.2835,3300.0],["2009-11-02",4.7237,4.7237,4.3779,4.3779,300.0],["2009-11-03",4.3071,4.3071,4.2835,4.2835,1600.0],["2009-11-04",4.2835,4.2835,4.2835,4.2835,0.0],["2009-11-05",4.4407,4.4486,4.1028,4.1263,700.0],["2009-11-06",4.1263,4.1263,4.1263,4.1263,0.0],["2009-11-09",4.0163,4.0163,4.0163,4.0163,200.0],["2009-11-10",4.0713,4.1263,4.0713,4.1263,3000.0],["2009-11-11",3.9692,3.9692,3.9534,3.9534,600.0],["2009-11-12",3.9534,3.9534,3.9534,3.9534,0.0],["2009-11-13",3.9299,3.9299,3.7098,3.7098,1100.0],["2009-11-16",4.1028,4.1028,3.8906,3.8906,400.0],["2009-11-17",4.0713,4.0713,4.0713,4.0713,100.0],["2009-11-18",4.0713,4.0713,4.0713,4.0713,0.0],["2009-11-19",4.3621,4.3621,4.1028,4.1263,1500.0],["2009-11-20",4.4407,4.4407,4.4407,4.4407,100.0],["2009-11-23",4.1971,4.3386,3.9692,3.9692,1100.0],["2009-11-24",3.9299,3.9299,3.9299,3.9299,1000.0],["2009-11-25",3.977,3.977,3.9377,3.9377,1500.0],["2009-11-27",3.4661,4.087,3.4583,4.0792,1800.0],["2009-11-30",4.425,4.425,3.9299,3.9299,300.0],["2009-12-01",3.9299,3.9299,3.8984,3.8984,700.0],["2009-12-02",3.639,3.7569,3.4661,3.5762,1400.0],["2009-12-03",3.7727,3.7727,3.7727,3.7727,100.0],["2009-12-04",3.922,3.922,2.7902,2.9002,15400.0],["2009-12-07",3.4819,3.4819,3.1753,3.1753,5900.0],["2009-12-08",3.4426,3.4426,3.2146,3.3325,7000.0],["2009-12-09",3.3404,3.6548,3.3404,3.6548,8700.0],["2009-12-10",3.5447,3.5526,3.5054,3.5054,1600.0],["2009-12-11",3.6548,3.6548,3.6548,3.6548,300.0],["2009-12-14",3.6862,3.6862,3.3404,3.3404,4000.0],["2009-12-15",3.3482,3.5369,3.3011,3.3011,8100.0],["2009-12-16",3.529,3.529,3.529,3.529,100.0],["2009-12-17",3.3797,3.3797,3.1832,3.2696,4100.0],["2009-12-18",3.2225,3.3404,3.2225,3.2225,1600.0],["2009-12-21",3.419,3.4347,3.2303,3.4347,800.0],["2009-12-22",3.191,3.1989,3.1832,3.1832,2800.0],["2009-12-23",3.1989,3.1989,2.9317,2.9474,11500.0],["2009-12-24",3.0967,3.0967,2.9317,2.9474,2400.0],["2009-12-28",2.9788,3.0653,2.9788,3.0653,1700.0],["2009-12-29",3.0653,3.6548,2.9631,3.6548,2100.0],["2009-12-30",3.1753,3.6076,3.0417,3.5997,3400.0],["2009-12-31",3.639,3.639,3.6233,3.6233,200.0],["2010-01-04",3.3561,3.5369,3.3089,3.5369,1700.0],["2010-01-05",3.5369,3.5369,3.3404,3.3404,4200.0],["2010-01-06",3.5369,3.5369,3.4504,3.4504,900.0],["2010-01-07",3.4504,3.4504,3.3954,3.3954,500.0],["2010-01-08",3.3875,3.3875,3.3875,3.3875,100.0],["2010-01-11",3.419,3.5369,3.419,3.529,600.0],["2010-01-12",3.529,3.529,3.3561,3.364,3700.0],["2010-01-13",3.364,3.529,3.3561,3.4504,800.0],["2010-01-14",3.4504,3.4504,3.4504,3.4504,0.0],["2010-01-15",3.3247,3.3247,3.3247,3.3247,700.0],["2010-01-19",3.529,3.529,3.4504,3.4583,1800.0],["2010-01-20",3.3404,3.3404,3.3404,3.3404,400.0],["2010-01-21",3.3404,3.3404,3.3404,3.3404,400.0],["2010-01-22",3.3404,3.3561,3.2618,3.2618,2100.0],["2010-01-25",2.9788,3.1282,2.9788,3.1282,1200.0],["2010-01-26",3.136,3.136,2.9867,2.9867,1800.0],["2010-01-27",3.1046,3.1046,2.9317,2.9317,8500.0],["2010-01-28",2.9317,2.9317,2.9317,2.9317,0.0],["2010-01-29",2.9474,2.9474,2.9395,2.9395,500.0],["2010-02-01",2.9317,3.4976,2.9317,3.4897,13000.0],["2010-02-02",3.4976,3.4976,3.4976,3.4976,1200.0],["2010-02-03",3.0338,3.5997,3.0338,3.5997,8500.0],["2010-02-04",3.5997,3.5997,3.5997,3.5997,0.0],["2010-02-05",2.9945,3.5369,2.8845,3.4897,2600.0],["2010-02-08",3.4897,3.4897,3.4897,3.4897,0.0],["2010-02-09",3.6469,3.6469,3.136,3.3325,4400.0],["2010-02-10",3.6155,3.6155,2.9553,3.0338,29200.0],["2010-02-11",3.081,3.1203,3.0103,3.1203,1900.0],["2010-02-12",3.0181,3.2461,2.9474,3.1124,12600.0],["2010-02-16",3.2775,3.3797,3.026,3.1517,3300.0],["2010-02-17",3.3325,3.474,3.3247,3.3325,3500.0],["2010-02-18",3.3325,3.3404,3.2225,3.2225,2700.0],["2010-02-19",3.1439,3.1596,3.1439,3.1517,1800.0],["2010-02-22",3.1439,3.1439,3.1439,3.1439,1800.0],["2010-02-23",3.1046,3.1439,2.9395,3.0731,2500.0],["2010-02-24",3.0653,3.081,3.0024,3.081,900.0],["2010-02-25",3.081,3.081,3.081,3.081,0.0],["2010-02-26",2.971,3.0024,2.971,3.0024,200.0],["2010-03-01",2.971,3.0338,2.7509,2.8452,21900.0],["2010-03-02",3.0024,3.0338,2.9867,2.9867,1000.0],["2010-03-03",2.8767,2.9474,2.8767,2.9474,1500.0],["2010-03-04",3.026,3.0338,2.9081,2.9788,6300.0],["2010-03-05",2.9788,3.0653,2.9788,3.0653,3100.0],["2010-03-08",3.0653,3.1439,3.0653,3.1439,2700.0],["2010-03-09",3.1439,3.1439,3.1439,3.1439,0.0],["2010-03-10",3.3011,3.3325,3.1517,3.1517,18200.0],["2010-03-11",3.2932,3.2932,3.1596,3.1596,200.0],["2010-03-12",3.1989,3.2854,3.1517,3.2854,1000.0],["2010-03-15",3.2146,3.2303,3.1675,3.2303,900.0],["2010-03-16",3.5054,3.5054,3.4268,3.4268,500.0],["2010-03-17",3.419,3.4583,3.3404,3.4583,4400.0],["2010-03-18",3.5369,3.5369,3.3089,3.3954,5500.0],["2010-03-19",3.2225,3.3404,3.1596,3.2775,7100.0],["2010-03-22",3.3404,3.3404,3.2775,3.3168,1600.0],["2010-03-23",3.3168,3.3168,3.3168,3.3168,0.0],["2010-03-24",3.191,3.474,3.191,3.474,1600.0],["2010-03-25",3.419,3.4583,3.419,3.4268,3100.0],["2010-03-26",3.3404,3.3404,3.3404,3.3404,1300.0],["2010-03-29",3.2382,3.7334,3.1832,3.5369,40200.0],["2010-03-30",3.6862,4.3228,3.6862,4.2442,24100.0],["2010-03-31",4.2364,4.763,4.2128,4.5901,22400.0],["2010-04-01",4.7158,4.9516,4.6372,4.6372,3600.0],["2010-04-05",4.6372,6.0127,4.6372,5.5018,38300.0],["2010-04-06",5.5725,6.2092,5.266,6.0598,87300.0],["2010-04-07",6.1856,6.2878,5.8948,6.1856,26500.0],["2010-04-08",5.9184,6.2799,5.5018,5.8948,28400.0],["2010-04-09",5.9419,6.1306,5.5568,5.7376,4500.0],["2010-04-12",5.7376,6.1699,5.2267,5.9891,31400.0],["2010-04-13",5.8633,5.997,5.6983,5.714,9800.0],["2010-04-14",5.4232,6.272,5.4232,6.052,32100.0],["2010-04-15",5.8633,6.2485,5.7061,6.0205,12400.0],["2010-04-16",5.9341,5.9577,5.5804,5.6511,5200.0],["2010-04-19",5.7454,5.8555,5.2346,5.3525,2400.0],["2010-04-20",5.4704,5.5018,5.1167,5.1324,4300.0],["2010-04-21",5.2267,5.8319,5.1402,5.5883,19100.0],["2010-04-22",5.4939,5.7219,5.4232,5.659,4000.0],["2010-04-23",5.5175,5.659,5.5018,5.5018,1400.0],["2010-04-26",5.659,6.61,5.659,6.445,19200.0],["2010-04-27",6.2878,6.3271,5.8162,6.0127,11300.0],["2010-04-28",6.0441,6.2563,5.8162,6.2092,13500.0],["2010-04-29",6.2485,6.2878,5.9734,6.0756,10200.0],["2010-04-30",6.2878,6.2878,5.6983,5.8005,6900.0],["2010-05-03",6.0598,6.2327,5.8948,6.1306,10100.0],["2010-05-04",5.9026,6.2327,5.7454,6.107,11900.0],["2010-05-05",5.9026,6.4843,5.8948,6.0756,8600.0],["2010-05-06",6.1306,7.2702,6.0913,6.8065,48800.0],["2010-05-07",6.8458,7.0737,6.7751,6.7751,6700.0],["2010-05-10",6.3664,7.2309,6.217,6.445,7500.0],["2010-05-11",6.2878,6.3192,6.2327,6.2327,1000.0],["2010-05-12",6.2878,6.2878,6.2878,6.2878,300.0],["2010-05-13",6.162,6.3428,6.1149,6.3428,600.0],["2010-05-14",6.2799,6.6572,6.0205,6.3978,4200.0],["2010-05-17",6.3271,6.6808,6.3035,6.6572,800.0],["2010-05-18",6.5314,6.5943,6.2956,6.5786,2000.0],["2010-05-19",6.3664,7.0423,6.2406,6.5864,4100.0],["2010-05-20",6.3192,6.6257,6.2092,6.6257,3100.0],["2010-05-21",6.5078,6.5786,6.2878,6.5786,2800.0],["2010-05-24",5.9262,6.4292,5.8948,6.4292,1200.0],["2010-05-25",5.9262,5.9262,5.5411,5.6826,6200.0],["2010-05-26",5.8948,5.8948,5.6983,5.6983,2700.0],["2010-05-27",5.7769,5.7769,5.5018,5.6747,2900.0],["2010-05-28",5.659,5.659,5.659,5.659,200.0],["2010-06-01",5.1953,5.6983,5.1874,5.4625,3600.0],["2010-06-02",5.659,5.7533,5.4625,5.4625,1400.0],["2010-06-03",5.5018,5.5018,5.5018,5.5018,100.0],["2010-06-04",5.4311,6.1306,5.4232,6.1306,4500.0],["2010-06-07",5.8948,6.2878,5.8948,5.9734,4300.0],["2010-06-08",5.4232,5.5411,5.3132,5.3918,1700.0],["2010-06-09",5.2188,5.3918,5.211,5.3918,800.0],["2010-06-10",5.2346,5.6904,5.2346,5.4232,3100.0],["2010-06-11",5.321,5.3918,5.1953,5.3053,2100.0],["2010-06-14",5.6511,5.6747,5.2503,5.2503,1300.0],["2010-06-15",5.211,5.8555,5.1953,5.3918,8100.0],["2010-06-16",5.2188,5.3132,5.2031,5.3053,900.0],["2010-06-17",5.4861,5.8162,5.4782,5.5411,8400.0],["2010-06-18",5.5018,5.5018,5.5018,5.5018,400.0],["2010-06-21",5.6433,5.659,5.549,5.549,2800.0],["2010-06-22",5.549,5.659,5.5018,5.5018,5700.0],["2010-06-23",5.5411,5.5411,5.4468,5.4468,600.0],["2010-06-24",5.4468,5.4468,5.4468,5.4468,0.0],["2010-06-25",5.5018,5.5097,5.1953,5.1953,2700.0],["2010-06-28",5.1953,5.659,5.1874,5.6276,5600.0],["2010-06-29",5.659,5.659,5.5804,5.5804,400.0],["2010-06-30",5.5018,5.5018,5.5018,5.5018,400.0],["2010-07-01",5.5018,5.5018,5.5018,5.5018,0.0],["2010-07-02",5.5018,5.5018,5.5018,5.5018,0.0],["2010-07-06",5.5018,5.5018,5.2581,5.5018,1400.0],["2010-07-07",5.2739,5.4232,5.266,5.321,2300.0],["2010-07-08",5.266,5.4232,5.1874,5.2267,4700.0],["2010-07-09",5.2267,5.2267,5.2267,5.2267,0.0],["2010-07-12",5.1874,5.211,5.0774,5.211,2900.0],["2010-07-13",5.1953,5.2188,4.7551,4.9359,5500.0],["2010-07-14",5.156,5.1638,4.5901,4.5901,3300.0],["2010-07-15",4.5901,4.5901,4.5901,4.5901,0.0],["2010-07-16",5.1638,5.1638,4.7944,4.8337,1300.0],["2010-07-19",4.9123,4.9123,4.8652,4.8652,600.0],["2010-07-20",4.7944,4.7944,4.5586,4.5665,2100.0],["2010-07-21",4.9516,5.2031,4.5901,4.7158,4400.0],["2010-07-22",4.7866,4.7944,4.7866,4.7944,500.0],["2010-07-23",4.7944,4.7944,4.7944,4.7944,0.0],["2010-07-26",4.7158,5.4625,4.7158,5.0302,13000.0],["2010-07-27",5.1167,5.1324,5.0852,5.1324,1600.0],["2010-07-28",5.0302,5.0302,4.7473,4.8416,5800.0],["2010-07-29",4.763,4.8337,4.4643,4.5508,2600.0],["2010-07-30",4.48,4.8259,4.48,4.6765,3700.0],["2010-08-02",4.5822,4.5822,4.5822,4.5822,100.0],["2010-08-03",4.5036,4.6687,4.4722,4.4722,1200.0],["2010-08-04",4.2757,4.2757,4.2757,4.2757,1000.0],["2010-08-05",4.1578,4.1578,4.1263,4.1263,2200.0],["2010-08-06",4.1656,4.1656,4.1263,4.1263,400.0],["2010-08-09",4.0792,4.0792,3.9299,3.9299,1600.0],["2010-08-10",3.9534,3.9534,3.9534,3.9534,300.0],["2010-08-11",4.1656,4.1656,3.9377,3.9377,800.0],["2010-08-12",3.922,3.922,3.8513,3.8513,3300.0],["2010-08-13",3.8513,3.8513,3.7805,3.7805,300.0],["2010-08-16",3.7334,3.7648,3.6548,3.7019,3000.0],["2010-08-17",3.8513,4.5822,3.8513,4.3228,6300.0],["2010-08-18",4.3228,4.3228,4.3228,4.3228,0.0],["2010-08-19",4.315,4.5822,4.315,4.3228,1000.0],["2010-08-20",4.3228,4.3228,4.315,4.3228,1900.0],["2010-08-23",4.5901,4.6765,4.3228,4.3228,1700.0],["2010-08-24",4.2835,4.2835,3.9613,4.2835,3000.0],["2010-08-25",4.425,4.5193,3.977,4.5115,3900.0],["2010-08-26",4.6765,4.6765,4.3228,4.48,3500.0],["2010-08-27",4.2442,4.6451,4.2442,4.5429,1100.0],["2010-08-30",4.5822,4.7158,4.1892,4.5429,5600.0],["2010-08-31",4.425,4.425,4.3621,4.3621,4600.0],["2010-09-01",4.3228,4.7158,4.3228,4.3543,600.0],["2010-09-02",4.6608,4.6608,4.6608,4.6608,500.0],["2010-09-03",4.6608,4.6608,4.6608,4.6608,0.0],["2010-09-07",4.6608,4.6608,4.6608,4.6608,0.0],["2010-09-08",4.6608,4.6608,4.6608,4.6608,0.0],["2010-09-09",4.6136,4.928,4.5272,4.5272,3300.0],["2010-09-10",4.7473,4.7473,4.7473,4.7473,100.0],["2010-09-13",4.3779,4.3779,4.1814,4.2207,9400.0],["2010-09-14",3.9692,3.9692,3.9299,3.9299,2900.0],["2010-09-15",3.9377,3.977,3.9377,3.977,200.0],["2010-09-16",3.977,4.0163,3.977,4.0163,200.0],["2010-09-17",3.977,4.0006,3.977,4.0006,900.0],["2010-09-20",3.9692,3.9849,3.9692,3.9692,400.0],["2010-09-21",3.9299,3.9299,3.9299,3.9299,1200.0],["2010-09-22",3.9299,3.9299,3.9299,3.9299,0.0],["2010-09-23",3.8906,3.8906,3.8827,3.8906,2900.0],["2010-09-24",3.8906,3.8906,3.8906,3.8906,0.0],["2010-09-27",3.9692,3.9692,3.8591,3.8591,400.0],["2010-09-28",3.7648,3.7727,3.7334,3.7727,2500.0],["2010-09-29",3.7727,3.7727,3.5369,3.5369,5300.0],["2010-09-30",3.5369,3.5369,3.5369,3.5369,0.0],["2010-10-01",3.5447,3.5762,3.4583,3.4583,8300.0],["2010-10-04",3.4583,3.4583,3.4583,3.4583,0.0],["2010-10-05",3.4583,3.4661,3.4583,3.4583,700.0],["2010-10-06",3.4583,3.4583,3.3797,3.3797,1500.0],["2010-10-07",3.3797,3.3797,3.3797,3.3797,0.0],["2010-10-08",3.3404,3.3404,3.3404,3.3404,1100.0],["2010-10-11",3.3404,3.3404,3.3404,3.3404,0.0],["2010-10-12",3.2696,3.3011,3.2618,3.3011,1500.0],["2010-10-13",3.3011,3.3168,3.3011,3.3168,200.0],["2010-10-14",3.3089,3.3247,3.3011,3.3011,500.0],["2010-10-15",3.3011,3.3011,3.3011,3.3011,3000.0],["2010-10-18",3.3011,3.3011,3.3011,3.3011,0.0],["2010-10-19",3.3089,3.3089,3.2618,3.2618,1700.0],["2010-10-20",3.2618,3.2618,3.2618,3.2618,0.0],["2010-10-21",3.5919,3.5919,3.3011,3.3011,1600.0],["2010-10-22",3.3011,3.3011,3.1439,3.1596,1700.0],["2010-10-25",3.1439,3.1439,3.1439,3.1439,300.0],["2010-10-26",3.1439,3.1439,2.9867,3.0024,7200.0],["2010-10-27",2.9788,3.1439,2.9788,3.1124,5400.0],["2010-10-28",3.0574,3.0574,2.9553,2.971,400.0],["2010-10-29",2.9788,3.026,2.971,2.971,1300.0],["2010-11-01",3.1046,3.1046,3.1046,3.1046,1000.0],["2010-11-02",3.1046,3.1046,3.1046,3.1046,0.0],["2010-11-03",3.1046,3.1046,3.1046,3.1046,0.0],["2010-11-04",3.136,3.1439,3.0574,3.1439,6100.0],["2010-11-05",3.1439,3.8198,3.1439,3.8198,2500.0],["2010-11-08",3.9063,3.9063,3.1753,3.1753,600.0],["2010-11-09",3.7334,3.7334,3.3561,3.3561,1800.0],["2010-11-10",3.8591,3.8591,3.3325,3.5997,2400.0],["2010-11-11",3.6705,3.6705,3.5369,3.5919,400.0],["2010-11-12",3.5919,3.5919,3.5919,3.5919,0.0],["2010-11-15",3.5683,3.5762,3.3875,3.5762,400.0],["2010-11-16",3.3247,3.7255,3.3247,3.5369,2900.0],["2010-11-17",3.5369,3.5369,3.5369,3.5369,0.0],["2010-11-18",3.5369,3.5369,3.5369,3.5369,0.0],["2010-11-19",3.4976,3.4976,3.1596,3.1675,1200.0],["2010-11-22",3.1675,3.5133,3.0653,3.2225,2500.0],["2010-11-23",3.2696,3.2696,3.2696,3.2696,200.0],["2010-11-24",3.4583,3.5054,3.1832,3.2461,2100.0],["2010-11-26",3.2461,3.2461,3.2461,3.2461,0.0],["2010-11-29",3.4033,3.4033,3.2382,3.2382,200.0],["2010-11-30",3.1675,3.3089,3.1675,3.3089,2400.0],["2010-12-01",3.1517,3.1517,3.1203,3.1203,1300.0],["2010-12-02",3.1439,3.1439,3.1439,3.1439,100.0],["2010-12-03",3.5369,3.5369,3.3797,3.3797,200.0],["2010-12-06",3.2225,3.2225,3.1046,3.1046,1800.0],["2010-12-07",3.3797,3.3797,3.3718,3.3797,1600.0],["2010-12-08",3.2461,3.2461,3.2225,3.2225,500.0],["2010-12-09",3.2225,3.2225,3.2225,3.2225,10300.0],["2010-12-10",3.1989,3.2303,3.1989,3.1989,2800.0],["2010-12-13",3.3011,3.6941,3.2382,3.6233,12700.0],["2010-12-14",3.5369,3.5369,3.3797,3.3797,2200.0],["2010-12-15",3.2539,3.2539,3.2303,3.2461,800.0],["2010-12-16",3.1832,3.7255,3.1832,3.6469,4200.0],["2010-12-17",3.3404,3.4504,3.3404,3.4504,200.0],["2010-12-20",3.4426,3.584,3.3011,3.3011,900.0],["2010-12-21",3.6941,3.6941,3.2146,3.3089,1400.0],["2010-12-22",3.2696,3.419,3.2303,3.2382,22200.0],["2010-12-23",3.2382,3.2382,3.2382,3.2382,100.0],["2010-12-27",3.2775,3.2775,3.2382,3.2382,7000.0],["2010-12-28",3.2303,3.2539,3.1517,3.1596,8700.0],["2010-12-29",3.1675,3.1989,3.1675,3.1753,6200.0],["2010-12-30",3.1753,3.1753,3.1753,3.1753,0.0],["2010-12-31",3.2854,3.3404,3.1675,3.1675,2400.0],["2011-01-03",3.3168,3.3247,3.3168,3.3247,300.0],["2011-01-04",3.1989,3.3404,3.1989,3.3404,2900.0],["2011-01-05",3.3718,3.3718,3.3718,3.3718,100.0],["2011-01-06",3.4504,3.4583,3.4504,3.4583,1000.0],["2011-01-07",3.3482,3.4347,3.3404,3.3561,1200.0],["2011-01-10",3.3404,3.3404,3.3404,3.3404,300.0],["2011-01-11",3.3561,3.419,3.3561,3.419,1200.0],["2011-01-12",3.3482,3.3482,3.3404,3.3404,2000.0],["2011-01-13",3.3325,3.3325,3.3011,3.3011,700.0],["2011-01-14",3.3011,3.3011,3.3011,3.3011,0.0],["2011-01-18",3.3011,3.3011,3.3011,3.3011,0.0],["2011-01-19",3.191,3.191,3.191,3.191,300.0],["2011-01-20",3.191,3.191,3.191,3.191,0.0],["2011-01-21",3.1989,3.2618,3.191,3.2539,1700.0],["2011-01-24",3.2382,3.2461,3.191,3.191,7000.0],["2011-01-25",3.191,3.191,3.191,3.191,0.0],["2011-01-26",3.1675,3.1753,3.1517,3.1517,800.0],["2011-01-27",3.2618,3.3011,3.2618,3.3011,800.0],["2011-01-28",3.3011,3.3561,3.3011,3.3404,1500.0],["2011-01-31",3.3404,3.3404,3.3404,3.3404,2000.0],["2011-02-01",3.4426,3.4504,3.3482,3.3482,1900.0],["2011-02-02",3.3482,3.3482,3.3482,3.3482,0.0],["2011-02-03",3.3482,3.3482,3.3482,3.3482,0.0],["2011-02-04",3.3797,3.4583,3.3797,3.3797,1100.0],["2011-02-07",3.3797,3.3797,3.3797,3.3797,0.0],["2011-02-08",3.4111,3.4111,3.4111,3.4111,600.0],["2011-02-09",3.3954,3.3954,3.3089,3.3089,2100.0],["2011-02-10",3.3404,3.3404,3.2696,3.2696,700.0],["2011-02-11",3.2696,3.2696,3.2696,3.2696,0.0],["2011-02-14",3.3089,3.3089,3.2225,3.2225,2000.0],["2011-02-15",3.2225,3.2225,3.2225,3.2225,0.0],["2011-02-16",3.2461,3.2854,3.2461,3.2618,300.0],["2011-02-17",3.2618,3.2618,3.2618,3.2618,0.0],["2011-02-18",3.2618,3.2618,3.2618,3.2618,0.0],["2011-02-22",3.2618,3.5369,3.2618,3.529,17100.0],["2011-02-23",3.3482,3.3482,3.3404,3.3404,1900.0],["2011-02-24",3.3404,3.3404,3.3404,3.3404,0.0],["2011-02-25",3.419,3.419,3.4111,3.419,1000.0],["2011-02-28",3.3404,3.4897,3.3168,3.4897,12600.0],["2011-03-01",3.529,3.529,3.3482,3.3482,2800.0],["2011-03-02",3.2775,3.2775,3.2775,3.2775,200.0],["2011-03-03",3.2775,3.2775,3.2775,3.2775,0.0],["2011-03-04",3.3482,3.3482,3.3482,3.3482,600.0],["2011-03-07",3.3561,3.419,3.3011,3.3011,3400.0],["2011-03-08",3.3011,3.3011,3.3011,3.3011,0.0],["2011-03-09",3.3561,3.3561,3.3561,3.3561,100.0],["2011-03-10",3.2618,3.2618,3.1832,3.2146,3600.0],["2011-03-11",3.2146,3.2146,3.2146,3.2146,0.0],["2011-03-14",3.3011,3.3011,3.2775,3.3011,1900.0],["2011-03-15",3.2303,3.2303,3.2225,3.2225,400.0],["2011-03-16",3.2225,3.3718,3.2225,3.3718,500.0],["2011-03-17",3.3718,3.3718,3.3718,3.3718,0.0],["2011-03-18",3.3718,3.3718,3.3718,3.3718,0.0],["2011-03-21",3.364,3.4033,3.2225,3.2303,1800.0],["2011-03-22",3.2303,3.2303,3.2303,3.2303,300.0],["2011-03-23",3.3011,3.3011,3.2225,3.2225,900.0],["2011-03-24",3.2225,3.2225,3.2225,3.2225,0.0],["2011-03-25",3.2225,3.2225,3.2225,3.2225,10100.0],["2011-03-28",3.3404,3.3404,3.191,3.191,900.0],["2011-03-29",3.191,3.2303,3.1832,3.2303,7400.0],["2011-03-30",3.2303,3.2618,3.2303,3.2382,600.0],["2011-03-31",3.1832,3.2618,3.1832,3.2618,2600.0],["2011-04-01",3.2618,3.2618,3.2618,3.2618,0.0],["2011-04-04",3.2618,3.2618,3.2225,3.2618,9500.0],["2011-04-05",3.1832,3.2618,3.1832,3.2146,3300.0],["2011-04-06",3.191,3.2618,3.191,3.191,4000.0],["2011-04-07",3.191,3.3325,3.191,3.3011,300.0],["2011-04-08",3.2539,3.2618,3.2225,3.2225,4000.0],["2011-04-11",3.2225,3.2225,3.2225,3.2225,0.0],["2011-04-12",3.191,3.191,3.1517,3.1517,5100.0],["2011-04-13",3.1517,3.1517,3.1517,3.1517,0.0],["2011-04-14",3.1517,3.1517,3.1517,3.1517,0.0],["2011-04-15",3.1517,3.1517,3.1517,3.1517,0.0],["2011-04-18",3.1517,3.2146,3.1517,3.1596,3200.0],["2011-04-19",3.1596,3.1596,3.1596,3.1596,100.0],["2011-04-20",3.1832,3.1989,3.1596,3.1596,2900.0],["2011-04-21",3.1753,3.1753,3.1753,3.1753,4900.0],["2011-04-25",3.1596,3.1596,3.1596,3.1596,5000.0],["2011-04-26",3.1596,3.1596,3.1596,3.1596,0.0],["2011-04-27",3.1596,3.1596,3.1596,3.1596,1000.0],["2011-04-28",3.1675,3.1675,3.1596,3.1596,1000.0],["2011-04-29",3.1596,3.2225,3.1517,3.2146,2700.0],["2011-05-02",3.191,3.191,3.1517,3.1517,6000.0],["2011-05-03",3.1439,3.1439,3.0967,3.0967,500.0],["2011-05-04",3.0967,3.0967,3.0967,3.0967,0.0],["2011-05-05",3.1124,3.1832,3.1124,3.136,400.0],["2011-05-06",3.1124,3.1124,2.9081,2.9474,17000.0],["2011-05-09",2.9081,3.026,2.8688,2.8924,9100.0],["2011-05-10",2.9395,2.9395,2.9238,2.9317,1300.0],["2011-05-11",2.8609,2.9395,2.8295,2.8295,2200.0],["2011-05-12",2.8452,2.9002,2.8452,2.9002,800.0],["2011-05-13",2.8688,2.9002,2.8688,2.8924,3400.0],["2011-05-16",2.916,2.9474,2.8845,2.9395,4400.0],["2011-05-17",2.9395,2.9395,2.9395,2.9395,0.0],["2011-05-18",2.8924,2.9474,2.8924,2.9474,700.0],["2011-05-19",2.7981,2.8845,2.7509,2.8295,4000.0],["2011-05-20",2.8216,2.9238,2.8216,2.9238,1300.0],["2011-05-23",2.9395,2.9395,2.9238,2.9395,1000.0],["2011-05-24",2.9395,2.9395,2.9395,2.9395,0.0],["2011-05-25",2.8452,2.9474,2.8452,2.8452,2600.0],["2011-05-26",2.8452,2.8452,2.8452,2.8452,300.0],["2011-05-27",2.7588,2.8452,2.6409,2.6959,6900.0],["2011-05-31",2.6959,2.7588,2.6959,2.7037,1100.0],["2011-06-01",2.7195,2.7195,2.523,2.7116,5900.0],["2011-06-02",2.6723,2.6723,2.6723,2.6723,500.0],["2011-06-03",2.5937,2.6566,2.5465,2.5465,3800.0],["2011-06-06",2.5544,2.5544,2.5544,2.5544,400.0],["2011-06-07",2.5544,2.7195,2.5544,2.5937,1300.0],["2011-06-08",2.6094,2.6094,2.578,2.578,500.0],["2011-06-09",2.578,2.578,2.578,2.578,0.0],["2011-06-10",2.523,2.523,2.3108,2.523,6300.0],["2011-06-13",2.6723,2.7352,2.5387,2.5387,1200.0],["2011-06-14",2.7509,2.7509,2.5151,2.5151,4800.0],["2011-06-15",2.5151,2.5151,2.5151,2.5151,0.0],["2011-06-16",2.4994,2.4994,2.4601,2.4758,3000.0],["2011-06-17",2.4758,2.4758,2.3579,2.4601,4900.0],["2011-06-20",2.4208,2.4208,2.185,2.185,4100.0],["2011-06-21",2.3422,2.3579,2.2479,2.2636,7300.0],["2011-06-22",2.3422,2.4365,2.3422,2.4365,7200.0],["2011-06-23",2.5858,2.5858,2.3186,2.4287,5800.0],["2011-06-24",2.4208,2.6959,2.1929,2.4601,4500.0],["2011-06-27",2.5623,2.5623,2.1536,2.1536,7800.0],["2011-06-28",2.2872,2.4365,2.1378,2.2793,3600.0],["2011-06-29",2.2872,2.3422,2.24,2.24,1700.0],["2011-06-30",2.2557,2.2557,2.2557,2.2557,100.0],["2011-07-01",2.2715,2.4287,2.2715,2.3579,4200.0],["2011-07-05",2.4601,2.7352,2.3658,2.6723,15400.0],["2011-07-06",2.6644,2.6644,2.2872,2.3972,1800.0],["2011-07-07",2.3972,2.3972,2.3894,2.3894,400.0],["2011-07-08",2.3579,2.6094,2.3579,2.4522,10900.0],["2011-07-11",2.3972,2.5072,2.2086,2.2872,4500.0],["2011-07-12",2.2557,2.2557,2.2557,2.2557,100.0],["2011-07-13",2.2557,2.2557,2.2557,2.2557,0.0],["2011-07-14",2.5151,2.5151,2.3029,2.3579,2400.0],["2011-07-15",2.4837,2.4837,2.4286,2.4365,1200.0],["2011-07-18",2.5151,2.5151,2.1221,2.185,10600.0],["2011-07-19",2.185,2.185,2.185,2.185,0.0],["2011-07-20",2.2164,2.2164,2.2164,2.2164,200.0],["2011-07-21",2.24,2.3579,2.1614,2.2243,9900.0],["2011-07-22",2.2322,2.2322,2.1614,2.2164,1600.0],["2011-07-25",2.3579,2.3579,2.3501,2.3501,300.0],["2011-07-26",2.2715,2.3422,2.1614,2.1614,18700.0],["2011-07-27",2.3501,2.3501,2.185,2.1929,3600.0],["2011-07-28",2.3501,2.3501,2.1614,2.2243,4200.0],["2011-07-29",2.1614,2.2557,2.1614,2.1929,4000.0],["2011-08-01",2.5387,2.5387,2.24,2.3579,1200.0],["2011-08-02",2.3579,2.3579,2.3579,2.3579,0.0],["2011-08-03",2.3343,2.3343,2.1771,2.1771,500.0],["2011-08-04",2.2793,2.4365,2.2007,2.2086,14200.0],["2011-08-05",2.2164,2.2793,2.1614,2.1614,13200.0],["2011-08-08",2.24,2.3186,2.1614,2.1614,3800.0],["2011-08-09",2.1614,2.1614,2.1614,2.1614,0.0],["2011-08-10",2.185,2.185,2.1536,2.1614,700.0],["2011-08-11",2.1614,2.1614,2.1614,2.1614,0.0],["2011-08-12",2.1378,2.1614,2.1378,2.1536,600.0],["2011-08-15",2.1536,2.1614,2.1221,2.1536,7100.0],["2011-08-16",2.1614,2.1614,2.1221,2.1221,1000.0],["2011-08-17",2.1536,2.3422,2.1221,2.2636,8000.0],["2011-08-18",2.2872,2.5937,2.1536,2.3658,4200.0],["2011-08-19",2.2322,2.3186,2.2086,2.2086,2000.0],["2011-08-22",2.2007,2.3186,2.0828,2.0828,5500.0],["2011-08-23",2.1064,2.1064,2.075,2.0828,3400.0],["2011-08-24",2.0435,2.0592,2.0042,2.0042,1700.0],["2011-08-25",2.0042,2.0042,2.0042,2.0042,0.0],["2011-08-26",2.0278,2.2557,2.0042,2.1064,600.0],["2011-08-29",1.9649,2.295,1.8863,2.2793,18300.0],["2011-08-30",2.2793,2.4679,2.2793,2.4679,4800.0],["2011-08-31",2.3186,2.3579,2.295,2.3579,800.0],["2011-09-01",2.3736,2.3736,2.2872,2.2872,2600.0],["2011-09-02",2.3343,2.3422,2.3343,2.3422,200.0],["2011-09-06",2.3422,2.3422,2.3422,2.3422,0.0],["2011-09-07",2.3422,2.3422,2.3422,2.3422,0.0],["2011-09-08",2.3422,2.3422,2.3422,2.3422,0.0],["2011-09-09",2.3422,2.3422,2.3422,2.3422,0.0],["2011-09-12",2.3422,2.3422,2.3422,2.3422,0.0],["2011-09-13",2.3422,2.3422,2.3422,2.3422,0.0],["2011-09-14",2.3422,2.3422,2.3422,2.3422,0.0],["2011-09-15",2.3265,2.3265,2.2793,2.2793,5200.0],["2011-09-16",2.295,2.295,2.295,2.295,100.0],["2011-09-19",2.2793,2.2793,2.2793,2.2793,1200.0],["2011-09-20",2.295,2.295,2.2793,2.2872,2000.0],["2011-09-21",2.2872,2.2872,2.2872,2.2872,0.0],["2011-09-22",2.2872,2.3894,2.2793,2.3108,1700.0],["2011-09-23",2.3343,2.3343,2.2793,2.2793,3800.0],["2011-09-26",2.2793,2.3343,2.0435,2.1771,3200.0],["2011-09-27",2.1771,2.1771,2.1771,2.1771,0.0],["2011-09-28",2.1771,2.1771,2.1771,2.1771,0.0],["2011-09-29",2.1771,2.1771,2.1771,2.1771,0.0],["2011-09-30",2.0671,2.1143,2.0671,2.0671,1200.0],["2011-10-03",2.0671,2.0671,2.0671,2.0671,0.0],["2011-10-04",2.0199,2.0199,2.0121,2.0121,1600.0],["2011-10-05",2.0121,2.0199,2.0121,2.0121,1000.0],["2011-10-06",2.1614,2.1614,2.0042,2.0042,2200.0],["2011-10-07",2.0199,2.0199,2.0121,2.0121,700.0],["2011-10-10",1.902,1.9413,1.8235,1.8235,4200.0],["2011-10-11",1.8235,1.8235,1.8235,1.8235,0.0],["2011-10-12",1.9256,2.0435,1.847,1.847,6300.0],["2011-10-13",1.8628,2.0121,1.792,1.792,15500.0],["2011-10-14",1.8313,2.13,1.8313,1.847,700.0],["2011-10-17",2.0042,2.0042,1.8156,1.8235,5400.0],["2011-10-18",1.8863,1.8863,1.8235,1.8235,4300.0],["2011-10-19",1.8863,1.8863,1.847,1.847,5300.0],["2011-10-20",1.847,1.847,1.847,1.847,300.0],["2011-10-21",1.8235,1.847,1.8235,1.8235,2200.0],["2011-10-24",1.8235,1.8313,1.7999,1.7999,12400.0],["2011-10-25",1.792,1.792,1.7684,1.7684,9900.0],["2011-10-26",1.792,1.8706,1.7684,1.7684,1800.0],["2011-10-27",1.8156,1.8156,1.7684,1.7684,2500.0],["2011-10-28",1.792,1.8706,1.792,1.8706,1500.0],["2011-10-31",1.8706,1.8706,1.8706,1.8706,0.0],["2011-11-01",1.8706,1.8706,1.8706,1.8706,0.0],["2011-11-02",1.847,1.8863,1.8313,1.8706,2700.0],["2011-11-03",1.8863,1.8863,1.8077,1.8077,1100.0],["2011-11-04",1.8235,1.8785,1.8077,1.8785,1600.0],["2011-11-07",1.7842,1.7842,1.7684,1.7684,800.0],["2011-11-08",1.7684,1.7684,1.7684,1.7684,0.0],["2011-11-09",1.8706,2.1929,1.8077,1.8077,13000.0],["2011-11-10",1.792,1.8392,1.7684,1.8392,3100.0],["2011-11-11",1.8392,1.8392,1.8392,1.8392,0.0],["2011-11-14",1.8235,1.8313,1.8235,1.8313,1000.0],["2011-11-15",1.8313,1.8313,1.8313,1.8313,0.0],["2011-11-16",1.8313,1.8313,1.8313,1.8313,0.0],["2011-11-17",1.7684,1.7684,1.7684,1.7684,900.0],["2011-11-18",1.7763,1.9021,1.7763,1.9021,1500.0],["2011-11-21",1.7842,2.1378,1.7842,2.075,600.0],["2011-11-22",1.792,2.13,1.792,1.9413,1400.0],["2011-11-23",1.792,1.8156,1.6977,1.6977,6800.0],["2011-11-25",1.5798,1.6898,1.5719,1.5798,6300.0],["2011-11-28",1.5798,1.5955,1.5798,1.5955,3300.0],["2011-11-29",1.6034,1.6034,1.5877,1.5877,200.0],["2011-11-30",1.6663,2.0199,1.6505,1.6505,13000.0],["2011-12-01",1.6505,1.6505,1.6505,1.6505,0.0],["2011-12-02",1.7056,1.8628,1.6898,1.8628,700.0],["2011-12-05",1.6977,1.6977,1.6584,1.6898,2400.0],["2011-12-06",1.7763,1.7763,1.7763,1.7763,800.0],["2011-12-07",1.7763,1.7763,1.7763,1.7763,0.0],["2011-12-08",1.7763,1.7763,1.7763,1.7763,0.0],["2011-12-09",1.8313,2.0671,1.8313,2.0671,2900.0],["2011-12-12",2.0671,2.075,1.8077,2.0042,3500.0],["2011-12-13",1.6977,2.1614,1.682,1.7449,2600.0],["2011-12-14",1.7527,1.7684,1.7527,1.7684,700.0],["2011-12-15",1.7684,1.8863,1.7684,1.8863,1300.0],["2011-12-16",1.8235,1.8392,1.8156,1.8392,600.0],["2011-12-19",1.7999,1.8706,1.7999,1.8235,700.0],["2011-12-20",1.7684,1.8077,1.6898,1.6898,6800.0],["2011-12-21",1.682,1.8077,1.6663,1.7449,3200.0],["2011-12-22",1.7527,1.7527,1.7291,1.7291,3100.0],["2011-12-23",1.7291,1.792,1.7056,1.7213,6200.0],["2011-12-27",1.7527,1.7527,1.7056,1.7056,3500.0],["2011-12-28",1.7213,1.7213,1.6663,1.6663,1500.0],["2011-12-29",1.7134,1.7134,1.6663,1.6663,1200.0],["2011-12-30",1.7527,1.7606,1.7449,1.7606,400.0],["2012-01-03",1.7449,1.7449,1.6505,1.6505,3500.0],["2012-01-04",1.6663,1.6663,1.5719,1.6112,25700.0],["2012-01-05",1.5719,1.5719,1.5012,1.5562,8600.0],["2012-01-06",1.7684,1.8235,1.5012,1.5641,10000.0],["2012-01-09",1.5326,1.5326,1.5326,1.5326,400.0],["2012-01-10",1.7291,1.7291,1.5248,1.5326,11200.0],["2012-01-11",1.5248,1.5484,1.5248,1.5326,6000.0],["2012-01-12",1.6112,1.6112,1.5326,1.5326,12300.0],["2012-01-13",1.5326,1.5326,1.5248,1.5248,4500.0],["2012-01-17",1.4933,1.4933,1.4933,1.4933,1100.0],["2012-01-18",1.5012,1.5012,1.5012,1.5012,1400.0],["2012-01-19",1.4933,1.6427,1.4933,1.5484,14300.0],["2012-01-20",1.6348,1.6348,1.6348,1.6348,500.0],["2012-01-23",1.9571,1.9649,1.5877,1.9571,4800.0],["2012-01-24",1.9335,2.0435,1.7763,1.9728,7100.0],["2012-01-25",2.0357,2.0357,2.0278,2.0278,900.0],["2012-01-26",2.0199,2.1064,2.0199,2.1064,6300.0],["2012-01-27",2.1614,2.24,2.1221,2.1614,7800.0],["2012-01-30",2.0435,2.0592,1.9649,2.0514,4000.0],["2012-01-31",2.1536,2.2086,2.1457,2.1771,4900.0],["2012-02-01",2.1693,2.3579,2.0671,2.3579,28000.0],["2012-02-02",2.3579,2.3579,2.1771,2.3579,2900.0],["2012-02-03",2.3501,2.3579,2.3501,2.3579,1600.0],["2012-02-06",2.3343,2.688,2.3343,2.5308,13800.0],["2012-02-07",2.578,3.419,2.578,3.0181,33500.0],["2012-02-08",3.0496,3.9063,3.0496,3.8827,26900.0],["2012-02-09",3.8198,4.5822,3.8198,3.9692,36500.0],["2012-02-10",4.0085,4.1263,3.4819,3.8277,17400.0],["2012-02-13",3.7019,3.7019,3.4897,3.5604,19500.0],["2012-02-14",3.5604,3.5604,3.2382,3.2382,4200.0],["2012-02-15",3.2618,3.2618,3.0024,3.0024,5300.0],["2012-02-16",3.0574,3.1124,3.0181,3.0417,4200.0],["2012-02-17",3.081,3.1989,3.0024,3.191,900.0],["2012-02-21",3.2932,3.2932,3.026,3.026,2300.0],["2012-02-22",3.026,3.2775,3.0024,3.0417,3700.0],["2012-02-23",3.1124,3.1832,3.0574,3.0967,6300.0],["2012-02-24",3.081,3.1517,3.0181,3.0653,8800.0],["2012-02-27",3.0653,3.1517,3.0024,3.1046,2300.0],["2012-02-28",3.0967,3.1517,3.0024,3.1282,8100.0],["2012-02-29",3.1046,3.2382,3.081,3.0967,4200.0],["2012-03-01",3.0967,3.1439,3.0574,3.1439,500.0],["2012-03-02",3.1282,3.1282,3.026,3.026,300.0],["2012-03-05",3.0103,3.136,2.9867,2.9867,13000.0],["2012-03-06",3.0024,3.0024,2.9867,2.9867,1300.0],["2012-03-07",2.9867,2.9867,2.9867,2.9867,0.0],["2012-03-08",2.9474,2.9788,2.916,2.9553,900.0],["2012-03-09",2.9317,2.9317,2.9317,2.9317,300.0],["2012-03-12",2.9317,2.9317,2.9317,2.9317,0.0],["2012-03-13",2.9317,2.9317,2.9317,2.9317,0.0],["2012-03-14",3.0889,3.0889,3.0417,3.0417,400.0],["2012-03-15",3.1046,3.1046,3.0574,3.0574,3100.0],["2012-03-16",3.0967,3.0967,2.9867,2.9867,2100.0],["2012-03-19",2.9474,2.9474,2.9474,2.9474,200.0],["2012-03-20",2.9474,2.9474,2.9474,2.9474,300.0],["2012-03-21",2.9788,2.9788,2.9788,2.9788,200.0],["2012-03-22",3.0024,3.0024,3.0024,3.0024,800.0],["2012-03-23",2.9945,3.1046,2.9945,3.1046,5800.0],["2012-03-26",3.0574,3.0574,3.0574,3.0574,500.0],["2012-03-27",3.0574,3.0574,3.0574,3.0574,0.0],["2012-03-28",3.0496,3.0496,2.9553,2.9553,2400.0],["2012-03-29",2.9631,3.0024,2.9553,3.0024,900.0],["2012-03-30",2.9788,3.0496,2.9474,2.9474,8000.0],["2012-04-02",3.0417,3.0496,2.9631,2.9867,1000.0],["2012-04-03",2.9867,3.081,2.9867,2.9867,4000.0],["2012-04-04",2.9553,3.0181,2.9553,3.0181,1300.0],["2012-04-05",2.971,3.136,2.9081,3.136,14000.0],["2012-04-09",3.0181,3.2539,3.0103,3.1046,9900.0],["2012-04-10",2.9553,3.3325,2.9553,3.2225,1200.0],["2012-04-11",3.3325,3.3325,3.1753,3.3247,2800.0],["2012-04-12",3.3247,3.3247,3.3247,3.3247,0.0],["2012-04-13",3.3247,3.3247,3.3247,3.3247,0.0],["2012-04-16",3.3011,3.3325,3.1439,3.3325,2800.0],["2012-04-17",3.1675,3.1753,3.0653,3.1046,7100.0],["2012-04-18",3.1046,3.2854,3.1046,3.1439,3200.0],["2012-04-19",3.1439,3.1439,3.1439,3.1439,0.0],["2012-04-20",3.2775,3.3089,3.1439,3.3011,3900.0],["2012-04-23",3.1832,3.3011,3.1832,3.2775,1000.0],["2012-04-24",3.3089,3.3168,3.2303,3.3168,5100.0],["2012-04-25",3.1675,3.3168,3.1675,3.3168,400.0],["2012-04-26",3.2303,3.3089,3.2303,3.3089,700.0],["2012-04-27",3.3089,3.3089,3.3089,3.3089,0.0],["2012-04-30",3.3089,3.3089,3.3089,3.3089,0.0],["2012-05-01",3.3089,3.3089,3.2303,3.3089,1100.0],["2012-05-02",3.3089,3.3089,3.3089,3.3089,0.0],["2012-05-03",3.1517,3.3089,3.1517,3.1596,3200.0],["2012-05-04",3.3089,3.3089,3.2932,3.3011,700.0],["2012-05-07",3.1517,3.2775,3.1439,3.2775,11000.0],["2012-05-08",3.1675,3.191,3.1675,3.191,300.0],["2012-05-09",3.1675,3.2854,3.1675,3.2854,200.0],["2012-05-10",3.2696,3.2696,3.2146,3.2225,2500.0],["2012-05-11",3.3011,3.5369,3.2854,3.3561,17900.0],["2012-05-14",3.364,3.5369,3.2225,3.5369,2000.0],["2012-05-15",3.191,3.2696,3.191,3.2696,2400.0],["2012-05-16",3.2225,3.5369,3.2225,3.529,3600.0],["2012-05-17",3.3011,3.4583,3.2461,3.4583,3000.0],["2012-05-18",3.3089,3.4976,3.2775,3.4976,1800.0],["2012-05-21",3.4976,3.5369,3.4426,3.4426,1800.0],["2012-05-22",3.4426,3.5369,3.3875,3.3875,1600.0],["2012-05-23",3.2225,3.4426,3.2225,3.3011,1600.0],["2012-05-24",3.3875,3.5369,3.3875,3.5369,1800.0],["2012-05-25",3.5133,4.5115,3.4976,4.0556,7300.0],["2012-05-29",4.2442,4.2442,3.3404,4.1185,3000.0],["2012-05-30",3.9299,4.1499,3.5604,3.9141,3700.0],["2012-05-31",3.9299,3.9299,3.9299,3.9299,300.0],["2012-06-01",3.8827,4.1892,3.8827,4.0713,2700.0],["2012-06-04",4.0949,4.1263,4.0792,4.0792,2800.0],["2012-06-05",3.9534,4.873,3.9534,4.7551,17600.0],["2012-06-06",4.763,6.3349,4.6608,5.9498,10300.0],["2012-06-07",6.052,6.052,5.156,5.6983,13300.0],["2012-06-08",5.5254,5.5254,4.7237,5.4232,3400.0],["2012-06-11",5.4389,5.4389,3.9456,4.48,7000.0],["2012-06-12",4.48,5.1088,4.0556,5.1088,1900.0],["2012-06-13",5.0145,5.0145,4.1263,4.2914,4600.0],["2012-06-14",4.5979,4.8573,4.4879,4.5586,1700.0],["2012-06-15",4.5508,4.5901,4.1342,4.5901,3600.0],["2012-06-18",4.5193,4.7158,4.4722,4.708,3100.0],["2012-06-19",4.6687,4.6687,4.6687,4.6687,100.0],["2012-06-20",4.4879,4.7158,4.3386,4.6451,12600.0],["2012-06-21",4.48,4.6372,4.3307,4.3779,1700.0],["2012-06-22",4.3464,4.37,4.0163,4.0163,3700.0],["2012-06-25",4.1578,4.3464,4.0163,4.3386,2100.0],["2012-06-26",4.2049,4.5586,3.4111,3.9456,4100.0],["2012-06-27",3.7569,4.2285,3.6469,4.2049,2000.0],["2012-06-28",4.1263,4.2442,3.6941,3.9299,9600.0],["2012-06-29",3.9141,4.0006,3.7176,3.7176,2500.0],["2012-07-02",3.4268,4.0949,3.4268,4.0949,4800.0],["2012-07-03",3.8355,3.9141,3.419,3.7648,5700.0],["2012-07-05",3.7648,3.7648,3.7648,3.7648,0.0],["2012-07-06",3.5762,3.7176,3.5762,3.6076,2500.0],["2012-07-09",3.6941,3.8513,3.6469,3.6548,3000.0],["2012-07-10",3.7255,3.9377,3.7255,3.7727,2400.0],["2012-07-11",3.9927,4.0713,3.6312,4.0713,5700.0],["2012-07-12",3.8984,3.9456,3.8591,3.9141,2200.0],["2012-07-13",3.8513,3.9456,3.6312,3.6312,2000.0],["2012-07-16",3.639,4.1263,3.639,3.9299,14300.0],["2012-07-17",3.7884,4.3071,3.7884,3.9849,1400.0],["2012-07-18",3.9927,4.1028,3.8513,3.8513,3800.0],["2012-07-19",3.8591,4.3071,3.8591,4.0085,1700.0],["2012-07-20",3.8513,3.8513,3.8513,3.8513,100.0],["2012-07-23",3.812,3.8748,3.6155,3.6548,3600.0],["2012-07-24",3.8434,3.9063,3.7334,3.7334,2000.0],["2012-07-25",3.8591,3.8591,3.8591,3.8591,300.0],["2012-07-26",3.2696,3.8591,3.2696,3.3404,13100.0],["2012-07-27",3.5369,3.5369,3.0653,3.1046,8800.0],["2012-07-30",3.1439,3.1439,3.1439,3.1439,1500.0],["2012-07-31",3.1439,3.7019,3.1439,3.1439,5700.0],["2012-08-01",3.1439,3.1439,3.1439,3.1439,0.0],["2012-08-02",3.2932,3.3011,3.2854,3.2854,2000.0],["2012-08-03",3.2382,3.6626,3.2382,3.3482,5000.0],["2012-08-06",3.3875,3.3875,3.1675,3.2618,2800.0],["2012-08-07",3.1596,3.1596,3.1596,3.1596,200.0],["2012-08-08",3.1439,3.1439,3.1439,3.1439,100.0],["2012-08-09",3.1439,3.1439,3.1439,3.1439,0.0],["2012-08-10",3.2696,3.2696,3.2696,3.2696,100.0],["2012-08-13",3.2696,3.2696,3.2696,3.2696,0.0],["2012-08-14",3.2696,3.2696,3.2696,3.2696,0.0],["2012-08-15",3.191,3.191,3.1832,3.1832,400.0],["2012-08-16",3.2303,3.2303,3.1439,3.1439,2900.0],["2012-08-17",3.1439,3.3797,3.1439,3.2932,2800.0],["2012-08-20",3.3168,3.3168,3.136,3.136,1400.0],["2012-08-21",3.2932,3.2932,3.2932,3.2932,800.0],["2012-08-22",3.2618,3.2854,3.2225,3.2225,2700.0],["2012-08-23",3.2225,3.2854,3.2225,3.2618,700.0],["2012-08-24",3.191,3.2932,3.191,3.2932,3800.0],["2012-08-27",3.2461,3.2461,3.2461,3.2461,200.0],["2012-08-28",3.2461,3.2461,3.2461,3.2461,0.0],["2012-08-29",3.2461,3.2461,3.2461,3.2461,0.0],["2012-08-30",3.2382,3.3011,3.2382,3.3011,400.0],["2012-08-31",3.3011,3.3011,3.1282,3.1282,1000.0],["2012-09-04",3.1282,3.1282,3.1282,3.1282,0.0],["2012-09-05",3.1203,3.1203,3.1203,3.1203,300.0],["2012-09-06",3.1439,3.1439,2.9867,3.1439,5500.0],["2012-09-07",3.0024,3.4583,2.9474,3.4347,7400.0],["2012-09-10",3.474,3.6155,3.1832,3.4504,6900.0],["2012-09-11",3.6076,3.6076,3.1753,3.2146,1200.0],["2012-09-12",3.2775,3.3404,3.0338,3.2146,10900.0],["2012-09-13",3.081,3.3404,2.7273,2.9867,25600.0],["2012-09-14",2.9867,3.191,2.5308,2.7195,106300.0],["2012-09-17",2.7509,2.9395,2.7509,2.9081,8000.0],["2012-09-18",2.8767,2.9081,2.7981,2.9002,9000.0],["2012-09-19",2.8924,2.916,2.8688,2.8845,1300.0],["2012-09-20",3.0338,3.0338,2.9788,2.9788,1100.0],["2012-09-21",2.9945,3.136,2.971,3.0889,3300.0],["2012-09-24",3.026,3.0653,2.8767,2.8767,2400.0],["2012-09-25",2.8924,2.8924,2.8924,2.8924,100.0],["2012-09-26",2.9081,2.9081,2.9081,2.9081,100.0],["2012-09-27",2.9788,2.9788,2.9788,2.9788,100.0],["2012-09-28",2.9867,3.0338,2.8059,2.8924,3600.0],["2012-10-01",2.8295,2.916,2.8295,2.9081,2500.0],["2012-10-02",2.8767,2.9474,2.8767,2.9474,300.0],["2012-10-03",2.9474,2.9474,2.9474,2.9474,0.0],["2012-10-04",2.9867,3.0103,2.9867,2.9867,1500.0],["2012-10-05",2.9788,3.0103,2.9788,3.0024,3400.0],["2012-10-08",3.026,3.0574,3.026,3.0574,5600.0],["2012-10-09",3.026,3.2775,3.026,3.2775,4100.0],["2012-10-10",3.2618,3.5133,3.2225,3.3404,17100.0],["2012-10-11",3.3011,3.5369,2.971,2.9945,36500.0],["2012-10-12",3.0967,3.3089,3.0967,3.1517,2000.0],["2012-10-15",3.081,3.3247,3.081,3.3247,4100.0],["2012-10-16",3.2932,3.419,3.0653,3.1046,4700.0],["2012-10-17",3.026,3.2225,3.026,3.2225,900.0],["2012-10-18",3.1439,3.1439,3.1439,3.1439,200.0],["2012-10-19",3.1046,3.1753,2.688,2.8138,31300.0],["2012-10-22",2.8609,3.3011,2.8609,3.0889,1900.0],["2012-10-23",3.0024,3.1832,3.0024,3.136,1600.0],["2012-10-24",3.0731,3.1282,3.0731,3.1282,2600.0],["2012-10-25",3.0574,3.0653,2.9081,2.9553,10300.0],["2012-10-26",2.9395,2.9395,2.9395,2.9395,100.0],["2012-10-31",2.8688,3.1282,2.8688,3.1282,2200.0],["2012-11-01",3.081,3.081,2.8845,2.8845,2700.0],["2012-11-02",2.8688,3.0653,2.8688,2.9553,1600.0],["2012-11-05",2.9474,2.9553,2.9474,2.9553,200.0],["2012-11-06",2.9474,3.1203,2.9474,3.026,1200.0],["2012-11-07",3.0024,3.0024,3.0024,3.0024,500.0],["2012-11-08",2.971,2.971,2.971,2.971,100.0],["2012-11-09",2.9317,3.0653,2.9081,2.9867,2500.0],["2012-11-12",2.9317,2.9788,2.9081,2.9081,2600.0],["2012-11-13",2.9081,2.9081,2.9081,2.9081,400.0],["2012-11-14",2.971,2.971,2.971,2.971,100.0],["2012-11-15",2.916,3.0653,2.9081,3.0024,2600.0],["2012-11-16",3.0967,3.0967,3.0967,3.0967,100.0],["2012-11-19",2.9317,2.9317,2.916,2.916,500.0],["2012-11-20",2.916,2.916,2.916,2.916,0.0],["2012-11-21",2.9474,2.9474,2.9474,2.9474,300.0],["2012-11-23",2.9474,2.9474,2.9474,2.9474,0.0],["2012-11-26",2.971,2.9867,2.971,2.9867,800.0],["2012-11-27",2.9867,2.9867,2.9867,2.9867,100.0],["2012-11-28",3.0024,3.0181,3.0024,3.0181,300.0],["2012-11-29",3.0181,3.0181,3.0181,3.0181,0.0],["2012-11-30",2.9867,3.0103,2.8767,3.0024,4500.0],["2012-12-03",2.9788,3.081,2.9081,2.9867,4000.0],["2012-12-04",2.916,2.9788,2.8452,2.8767,6300.0],["2012-12-05",2.8924,3.1046,2.8924,2.971,900.0],["2012-12-06",3.081,3.1203,3.081,3.1203,4400.0],["2012-12-07",3.0967,3.0967,2.9081,2.9867,4900.0],["2012-12-10",2.9553,2.9867,2.9553,2.9867,1500.0],["2012-12-11",2.971,2.971,2.971,2.971,100.0],["2012-12-12",2.9552,2.9867,2.7902,2.8295,42500.0],["2012-12-13",2.9553,2.9553,2.8688,2.8924,400.0],["2012-12-14",2.9317,2.9867,2.9238,2.9867,1100.0],["2012-12-17",2.916,2.9474,2.916,2.916,800.0],["2012-12-18",2.916,2.9867,2.916,2.9553,900.0],["2012-12-19",2.9553,2.9553,2.916,2.916,7200.0],["2012-12-20",2.916,2.9474,2.8374,2.8374,3500.0],["2012-12-21",2.9081,2.9081,2.8374,2.8374,5200.0],["2012-12-24",2.8295,2.9474,2.7902,2.7902,3600.0],["2012-12-26",2.9081,2.9081,2.8374,2.8374,400.0],["2012-12-27",2.8452,2.9081,2.7902,2.8609,13300.0],["2012-12-28",2.8138,2.9553,2.7902,2.9395,17600.0],["2012-12-31",2.8295,2.9395,2.7588,2.8295,7900.0],["2013-01-02",2.8059,2.8059,2.7902,2.7902,400.0],["2013-01-03",2.8216,2.8688,2.8216,2.8688,300.0],["2013-01-04",2.9081,2.9553,2.9081,2.9474,3500.0],["2013-01-07",2.9553,3.1046,2.8138,3.0103,37400.0],["2013-01-08",2.971,3.2696,2.971,3.1439,21800.0],["2013-01-09",3.2618,3.4033,3.2146,3.3482,11700.0],["2013-01-10",3.4033,3.4111,3.3482,3.3482,2300.0],["2013-01-11",3.3482,3.4819,3.3482,3.4347,17200.0],["2013-01-14",3.4976,4.2442,3.4976,3.8906,34000.0],["2013-01-15",3.9063,4.5193,3.9063,4.0477,19500.0],["2013-01-16",4.0635,4.4879,4.0477,4.3071,11800.0],["2013-01-17",4.3228,4.4014,4.0477,4.3936,9400.0],["2013-01-18",4.4879,4.4879,4.3228,4.4565,1500.0],["2013-01-22",4.48,4.48,4.3228,4.3464,3200.0],["2013-01-23",4.3386,4.5193,4.3228,4.3936,2900.0],["2013-01-24",4.3228,4.3543,4.1971,4.1971,2900.0],["2013-01-25",4.1656,4.1656,4.0478,4.087,1800.0],["2013-01-28",4.087,4.0949,4.0478,4.087,5200.0],["2013-01-29",4.3228,4.3228,4.3228,4.3228,100.0],["2013-01-30",4.1892,4.2757,4.1892,4.2757,900.0],["2013-01-31",4.315,4.3228,4.2835,4.3228,3400.0],["2013-02-01",4.1735,4.3228,4.1735,4.2364,2500.0],["2013-02-04",4.3228,4.5036,4.1814,4.5036,8800.0],["2013-02-05",4.5036,4.5115,4.1971,4.1971,3300.0],["2013-02-06",4.1971,4.5272,4.1971,4.5115,16000.0],["2013-02-07",4.5115,4.6765,4.4172,4.425,6200.0],["2013-02-08",4.4329,4.4329,4.425,4.425,800.0],["2013-02-11",4.4643,4.6136,4.2835,4.2914,3100.0],["2013-02-12",4.2914,4.2914,4.2914,4.2914,0.0],["2013-02-13",4.2914,4.3228,4.2835,4.2835,9100.0],["2013-02-14",4.1656,4.1656,4.1578,4.1578,4700.0],["2013-02-15",4.1185,4.1421,4.0949,4.0949,1200.0],["2013-02-19",4.1185,4.1185,4.087,4.087,6900.0],["2013-02-20",4.0556,4.087,4.0556,4.087,400.0],["2013-02-21",4.087,4.087,4.087,4.087,0.0],["2013-02-22",4.1028,4.1028,4.1028,4.1028,900.0],["2013-02-25",4.1342,4.2442,3.9849,4.032,5400.0],["2013-02-26",3.9613,4.2049,3.9299,4.1578,4800.0],["2013-02-27",4.0477,4.1106,3.9692,4.0242,4200.0],["2013-02-28",4.0163,4.2914,4.0163,4.2128,2900.0],["2013-03-01",4.087,4.087,4.087,4.087,200.0],["2013-03-04",4.0163,4.087,4.0163,4.087,500.0],["2013-03-05",4.1263,4.1499,4.1106,4.1499,5500.0],["2013-03-06",4.2678,4.2678,4.2678,4.2678,100.0],["2013-03-07",4.2757,4.2757,4.2757,4.2757,100.0],["2013-03-08",4.1735,4.2757,4.1656,4.2678,700.0],["2013-03-11",4.2757,4.315,4.2757,4.315,4500.0],["2013-03-12",4.2757,4.2835,4.2757,4.2835,3100.0],["2013-03-13",4.2835,4.2835,4.2835,4.2835,300.0],["2013-03-14",4.2835,4.2835,4.2835,4.2835,0.0],["2013-03-15",4.2442,4.2835,4.2442,4.2835,1500.0],["2013-03-18",4.2835,4.4643,4.2835,4.4329,4400.0],["2013-03-19",4.2914,4.2993,4.2835,4.2835,2000.0],["2013-03-20",4.2835,4.2835,4.2835,4.2835,0.0],["2013-03-21",4.2757,4.2835,4.2757,4.2835,3600.0],["2013-03-22",4.2757,4.2835,4.2521,4.2521,500.0],["2013-03-25",4.3779,4.3779,4.3779,4.3779,100.0],["2013-03-26",4.2914,4.425,4.2914,4.3307,2500.0],["2013-03-27",4.3071,4.3071,4.3071,4.3071,100.0],["2013-03-28",4.2521,4.3228,4.2521,4.2835,11700.0],["2013-04-01",4.315,4.4329,4.2835,4.2835,4300.0],["2013-04-02",4.3386,4.3621,4.1578,4.2285,3700.0],["2013-04-03",4.0949,4.1735,4.0949,4.1735,300.0],["2013-04-04",4.2128,4.2993,4.2128,4.2993,400.0],["2013-04-05",4.3307,4.3307,4.3228,4.3228,1500.0],["2013-04-08",4.3228,4.3386,4.2442,4.3228,4000.0],["2013-04-09",4.315,4.315,4.315,4.315,100.0],["2013-04-10",4.2757,4.3228,4.2757,4.315,5300.0],["2013-04-11",4.1656,4.1656,4.1656,4.1656,200.0],["2013-04-12",4.2049,4.2285,4.2049,4.2285,2200.0],["2013-04-15",4.2835,4.2835,4.2835,4.2835,200.0],["2013-04-16",4.1263,4.3228,4.1263,4.3228,2200.0],["2013-04-17",4.26,4.3464,4.2521,4.3464,500.0],["2013-04-18",4.3543,4.3621,4.3228,4.3621,4600.0],["2013-04-19",4.4486,4.6372,4.4407,4.4958,14400.0],["2013-04-22",4.6372,4.7158,4.5665,4.6372,5800.0],["2013-04-23",4.708,4.708,4.6372,4.6372,1400.0],["2013-04-24",4.6608,4.6922,4.5272,4.6922,3300.0],["2013-04-25",4.7158,4.7158,4.6372,4.6922,6200.0],["2013-04-26",4.7158,4.7158,4.6844,4.708,2600.0],["2013-04-29",4.708,4.873,4.708,4.873,9400.0],["2013-04-30",4.8652,5.1402,4.7158,4.7158,3200.0],["2013-05-01",5.1717,5.1717,4.7315,5.1167,700.0],["2013-05-02",5.1717,5.1717,4.9988,5.0931,400.0],["2013-05-03",5.0066,5.1638,4.9202,4.9202,5900.0],["2013-05-06",4.9202,5.1403,4.9202,5.1403,1000.0],["2013-05-07",5.1088,5.1795,4.9123,5.1795,1500.0],["2013-05-08",5.1795,5.1795,4.9516,5.1795,5700.0],["2013-05-09",5.1717,5.1795,5.1324,5.1324,1100.0],["2013-05-10",5.0302,5.0302,4.9595,5.0066,5300.0],["2013-05-13",5.0066,5.0852,4.9516,5.0852,3300.0],["2013-05-14",5.0852,5.0852,5.0852,5.0852,0.0],["2013-05-15",4.9202,5.0695,4.9202,5.0617,4100.0],["2013-05-16",5.0695,5.0695,4.928,4.928,1900.0],["2013-05-17",4.9752,4.9752,4.9752,4.9752,200.0],["2013-05-20",5.0695,5.0695,4.9359,4.9359,1300.0],["2013-05-21",5.0224,5.0617,5.0224,5.0617,500.0],["2013-05-22",5.0538,5.0538,5.0459,5.0459,500.0],["2013-05-23",5.0145,5.0617,5.0145,5.0617,500.0],["2013-05-24",4.9359,5.0617,4.9359,4.9359,1600.0],["2013-05-28",4.9752,5.1795,4.9752,5.1795,4200.0],["2013-05-29",5.1795,5.5725,5.1795,5.4232,12200.0],["2013-05-30",5.1167,5.5018,5.1167,5.5018,300.0],["2013-05-31",5.4468,5.6118,5.3839,5.6118,15700.0],["2013-06-03",5.6826,5.8555,5.5097,5.5411,17100.0],["2013-06-04",5.5883,5.7454,5.5097,5.7376,900.0],["2013-06-05",5.6511,5.7219,5.6511,5.6511,800.0],["2013-06-06",5.769,5.8162,5.5097,5.8162,3800.0],["2013-06-07",5.7926,5.8948,5.7926,5.8398,1800.0],["2013-06-10",5.8869,5.8869,5.8869,5.8869,1200.0],["2013-06-11",5.8869,5.8869,5.8869,5.8869,0.0],["2013-06-12",5.8712,5.8712,5.6276,5.6276,4800.0],["2013-06-13",5.6668,5.6668,5.659,5.659,700.0],["2013-06-14",5.6669,5.8712,5.6669,5.8712,700.0],["2013-06-17",5.7533,5.8712,5.659,5.6668,5800.0],["2013-06-18",5.6669,5.8162,5.659,5.7219,3300.0],["2013-06-19",5.769,5.8005,5.659,5.659,2100.0],["2013-06-20",5.6668,5.6668,5.6668,5.6668,200.0],["2013-06-21",5.6668,5.8948,5.6433,5.8633,8500.0],["2013-06-24",5.8555,5.8791,5.6668,5.6668,5300.0],["2013-06-25",5.6826,5.7847,5.6668,5.6668,1300.0],["2013-06-26",5.6276,5.7533,5.5018,5.5018,7700.0],["2013-06-27",5.5018,5.8869,5.2896,5.2896,6700.0],["2013-06-28",5.3446,5.714,5.3446,5.3525,1100.0],["2013-07-01",5.8083,5.8162,5.3682,5.7061,2500.0],["2013-07-02",5.6668,5.7297,5.6668,5.6983,900.0],["2013-07-03",5.6983,5.6983,5.6983,5.6983,0.0],["2013-07-05",5.376,5.5804,5.3603,5.5804,1000.0],["2013-07-08",5.5568,5.5568,5.5568,5.5568,100.0],["2013-07-09",5.5804,5.8162,5.4625,5.7769,9900.0],["2013-07-10",5.7612,5.8005,5.6276,5.8005,1600.0],["2013-07-11",5.7376,5.7376,5.6276,5.6747,1600.0],["2013-07-12",5.7297,5.7297,5.7297,5.7297,100.0],["2013-07-15",5.7847,5.7847,5.6276,5.6276,600.0],["2013-07-16",5.6354,5.8712,5.6354,5.6433,700.0],["2013-07-17",5.6354,5.7454,5.6276,5.7219,2500.0],["2013-07-18",5.6904,5.7061,5.6904,5.7061,200.0],["2013-07-19",5.6983,5.6983,5.3053,5.6197,54400.0],["2013-07-22",5.5332,5.6983,5.4546,5.5018,6000.0],["2013-07-23",5.6668,5.6747,5.5332,5.5332,1100.0],["2013-07-24",5.5332,5.6668,5.5332,5.6668,400.0],["2013-07-25",5.6669,5.8712,5.6669,5.8712,5700.0],["2013-07-26",5.8083,5.8083,5.7769,5.7769,1500.0],["2013-07-29",5.5647,5.8555,5.5647,5.659,3400.0],["2013-07-30",5.6826,5.6983,5.659,5.659,900.0],["2013-07-31",5.6904,5.6904,5.6904,5.6904,100.0],["2013-08-01",5.7219,5.7219,5.5254,5.6904,3400.0],["2013-08-02",5.6276,5.6904,5.5254,5.5254,4700.0],["2013-08-05",5.5568,5.5568,5.5254,5.5254,200.0],["2013-08-06",5.5254,5.6433,5.5254,5.6433,500.0],["2013-08-07",5.6433,5.6433,5.6433,5.6433,100.0],["2013-08-08",5.6197,5.6197,5.549,5.549,3700.0],["2013-08-09",5.5411,5.6118,5.5097,5.5097,1700.0],["2013-08-12",5.5254,5.6511,5.5254,5.6511,600.0],["2013-08-13",5.5961,5.6197,5.5254,5.5254,2200.0],["2013-08-14",5.5725,5.5725,5.5254,5.5254,2500.0],["2013-08-15",5.5254,5.5332,5.5018,5.5097,1500.0],["2013-08-16",5.4075,5.659,5.4075,5.5332,2500.0],["2013-08-19",5.4153,5.6276,5.4153,5.5411,300.0],["2013-08-20",5.5883,5.6197,5.1088,5.1874,18500.0],["2013-08-21",5.1874,5.266,4.7551,4.8573,10300.0],["2013-08-22",4.9516,5.2267,4.9516,5.2267,500.0],["2013-08-23",4.9595,5.2031,4.928,4.928,3400.0],["2013-08-26",5.5725,5.5725,4.7551,5.2896,6800.0],["2013-08-27",5.1167,5.2188,4.8101,4.8101,1500.0],["2013-08-28",4.9595,5.1874,4.8809,4.9831,4900.0],["2013-08-29",5.0381,5.1717,5.0381,5.0931,400.0],["2013-08-30",5.0774,5.1088,5.0774,5.1088,1200.0],["2013-09-03",4.873,5.1088,4.873,5.0302,2000.0],["2013-09-04",4.9595,5.1088,4.9516,5.1088,2400.0],["2013-09-05",5.0774,5.0774,5.0774,5.0774,200.0],["2013-09-06",5.0695,5.0695,5.0459,5.0459,1300.0],["2013-09-09",5.0617,5.0617,5.0617,5.0617,100.0],["2013-09-10",5.0617,5.0617,5.0538,5.0538,300.0],["2013-09-11",5.0224,5.0224,5.0224,5.0224,100.0],["2013-09-12",5.0302,5.0302,5.0224,5.0224,400.0],["2013-09-13",4.9123,4.9831,4.9045,4.9123,13000.0],["2013-09-16",4.873,4.873,4.7001,4.7551,6800.0],["2013-09-17",4.7944,5.0931,4.7708,4.9673,3300.0],["2013-09-18",4.9516,4.9516,4.818,4.8416,1000.0],["2013-09-19",4.9516,4.9516,4.9202,4.9202,300.0],["2013-09-20",4.8023,4.8101,4.7944,4.8101,2900.0],["2013-09-23",4.8494,4.9516,4.8494,4.9516,500.0],["2013-09-24",4.873,4.9516,4.7315,4.873,7400.0],["2013-09-25",4.8337,4.8652,4.818,4.818,900.0],["2013-09-26",4.7708,4.873,4.7551,4.7708,17400.0],["2013-09-27",4.763,4.873,4.7158,4.7158,11000.0],["2013-09-30",4.7158,4.7237,4.5979,4.5979,2900.0],["2013-10-01",4.6765,4.7708,4.6372,4.6372,16600.0],["2013-10-02",4.6765,4.708,4.6372,4.6372,10800.0],["2013-10-03",4.7944,4.7944,4.7158,4.7158,400.0],["2013-10-04",4.5822,4.7866,4.5665,4.7866,1100.0],["2013-10-07",4.7866,4.7866,4.7866,4.7866,0.0],["2013-10-08",4.7944,4.7944,4.7944,4.7944,100.0],["2013-10-09",4.7944,4.7944,4.7944,4.7944,0.0],["2013-10-10",4.7787,4.7787,4.7787,4.7787,100.0],["2013-10-11",4.7787,4.7787,4.7787,4.7787,0.0],["2013-10-14",5.0224,5.0224,4.7866,4.7866,1000.0],["2013-10-15",4.7944,4.7944,4.7944,4.7944,100.0],["2013-10-16",4.818,4.9673,4.8023,4.818,1600.0],["2013-10-17",4.818,4.818,4.818,4.818,0.0],["2013-10-18",4.7315,4.9752,4.6372,4.7473,102200.0],["2013-10-21",4.7158,5.0302,4.7158,5.0302,500.0],["2013-10-22",5.0302,5.0302,4.6372,4.8573,27900.0],["2013-10-23",4.7551,4.8966,4.7158,4.7787,27800.0],["2013-10-24",4.8337,4.873,4.7551,4.7551,3000.0],["2013-10-25",4.8259,4.8259,4.8259,4.8259,100.0],["2013-10-28",4.8337,4.9359,4.7315,4.7315,2400.0],["2013-10-29",4.7944,4.8259,4.7944,4.7944,800.0],["2013-10-30",4.8023,4.873,4.8023,4.873,400.0],["2013-10-31",4.8337,4.9359,4.7944,4.8101,2400.0],["2013-11-01",4.8101,4.818,4.8023,4.8023,500.0],["2013-11-04",4.8573,4.928,4.8573,4.9123,4700.0],["2013-11-05",4.8023,5.0145,4.7944,4.818,12300.0],["2013-11-06",4.818,4.818,4.818,4.818,0.0],["2013-11-07",4.8023,5.0145,4.8023,5.0145,300.0],["2013-11-08",4.9595,5.0145,4.9595,5.0145,400.0],["2013-11-11",4.9831,5.0145,4.9831,4.9831,2100.0],["2013-11-12",5.0066,5.0302,4.7473,4.7473,2000.0],["2013-11-13",4.9752,5.0302,4.9752,5.0302,300.0],["2013-11-14",5.0145,5.0145,5.0145,5.0145,200.0],["2013-11-15",5.0302,5.0302,4.7551,5.0302,900.0],["2013-11-18",5.0302,5.0302,4.9359,4.9359,400.0],["2013-11-19",4.9359,4.9359,4.9359,4.9359,0.0],["2013-11-20",4.9359,5.0145,4.9359,5.0145,500.0],["2013-11-21",5.0145,5.0224,4.7551,5.0145,13500.0],["2013-11-22",5.0066,5.0224,5.0066,5.0224,300.0],["2013-11-25",5.0224,5.0224,4.7944,4.9595,700.0],["2013-11-26",4.8887,5.0224,4.8023,5.0224,5100.0],["2013-11-27",5.0224,5.0224,5.0145,5.0145,400.0],["2013-11-29",5.0145,5.0145,5.0145,5.0145,0.0],["2013-12-02",4.7866,5.0066,4.7551,4.9045,3200.0],["2013-12-03",4.9123,5.0066,4.7708,4.7787,700.0],["2013-12-04",4.7787,4.7787,4.7787,4.7787,0.0],["2013-12-05",4.7787,4.7787,4.7787,4.7787,0.0],["2013-12-06",4.8023,4.9045,4.7866,4.7866,2100.0],["2013-12-09",4.8416,4.9123,4.7708,4.7944,2600.0],["2013-12-10",4.8023,4.873,4.7944,4.873,8200.0],["2013-12-11",4.8101,4.8887,4.7944,4.873,3700.0],["2013-12-12",4.873,4.873,4.873,4.873,0.0],["2013-12-13",4.8887,5.0066,4.8023,4.8652,1900.0],["2013-12-16",4.8101,4.8887,4.7158,4.8416,5000.0],["2013-12-17",4.8494,4.8494,4.8494,4.8494,300.0],["2013-12-18",4.8494,4.8494,4.8494,4.8494,0.0],["2013-12-19",4.763,4.8337,4.708,4.708,700.0],["2013-12-20",4.7237,4.7237,4.7237,4.7237,400.0],["2013-12-23",4.7237,4.8494,4.7158,4.7473,1500.0],["2013-12-24",4.7237,4.8337,4.7237,4.8337,600.0],["2013-12-26",4.8337,4.8337,4.8337,4.8337,0.0],["2013-12-27",4.8337,4.8337,4.8337,4.8337,0.0],["2013-12-30",4.7394,4.8337,4.5665,4.6294,5000.0],["2013-12-31",4.6372,4.7944,4.6372,4.7944,200.0],["2014-01-02",4.7944,4.7944,4.7944,4.7944,0.0],["2014-01-03",4.7315,4.8809,4.7315,4.7473,500.0],["2014-01-06",4.763,5.1088,4.7158,4.818,7400.0],["2014-01-07",4.7944,5.0302,4.7787,5.0302,2700.0],["2014-01-08",5.0302,5.0302,5.0302,5.0302,0.0],["2014-01-09",4.7551,5.0302,4.7551,4.8259,1000.0],["2014-01-10",5.0302,5.1088,4.9673,5.101,3000.0],["2014-01-13",4.7944,5.1009,4.7944,4.9516,2500.0],["2014-01-14",4.9595,4.9595,4.9438,4.9516,5700.0],["2014-01-15",4.9123,5.0931,4.9123,4.9516,4400.0],["2014-01-16",4.7944,5.0538,4.7944,4.9516,3500.0],["2014-01-17",4.9988,5.0774,4.8573,4.8573,700.0],["2014-01-21",4.8573,4.9673,4.8573,4.9673,900.0],["2014-01-22",4.873,4.9516,4.873,4.9516,4300.0],["2014-01-23",4.8023,5.1009,4.8023,4.9516,1800.0],["2014-01-24",4.9045,5.0695,4.873,4.9516,6600.0],["2014-01-27",5.0695,5.0695,4.8101,4.9516,3500.0],["2014-01-28",5.0695,5.1088,4.8966,4.9516,29700.0],["2014-01-29",4.9516,4.9516,4.9516,4.9516,1800.0],["2014-01-30",4.9909,5.0931,4.9359,4.9516,4900.0],["2014-01-31",4.8809,4.9438,4.873,4.873,2800.0],["2014-02-03",4.9202,5.0538,4.8573,4.8573,3800.0],["2014-02-04",5.0066,5.0224,4.7551,4.873,4700.0],["2014-02-05",4.7473,4.9438,4.7473,4.9438,3500.0],["2014-02-06",4.9202,5.1088,4.873,4.9202,3200.0],["2014-02-07",5.0381,5.0538,5.0381,5.0459,400.0],["2014-02-10",4.9909,5.0695,4.9831,4.9831,1200.0],["2014-02-11",4.9516,4.9595,4.928,4.9516,3000.0],["2014-02-12",4.9752,5.0224,4.873,4.873,1000.0],["2014-02-13",4.7315,4.9516,4.7315,4.8023,10100.0],["2014-02-14",4.8652,4.9516,4.8023,4.8259,1800.0],["2014-02-18",4.9123,4.9438,4.8966,4.9438,1900.0],["2014-02-19",4.8887,4.9438,4.873,4.9123,900.0],["2014-02-20",4.9123,4.9516,4.9123,4.9516,2700.0],["2014-02-21",4.9123,4.9516,4.9123,4.9202,4700.0],["2014-02-24",4.9123,4.9516,4.9123,4.9516,5500.0],["2014-02-25",4.9516,4.9516,4.9516,4.9516,300.0],["2014-02-26",4.8259,4.9516,4.8259,4.8573,6700.0],["2014-02-27",4.9359,4.9438,4.9359,4.9438,200.0],["2014-02-28",4.9438,4.9438,4.9438,4.9438,0.0],["2014-03-03",4.9438,4.9516,4.9438,4.9516,400.0],["2014-03-04",4.9516,4.9516,4.9516,4.9516,1600.0],["2014-03-05",4.9202,4.9516,4.9123,4.9123,400.0],["2014-03-06",4.9123,4.9123,4.9123,4.9123,0.0],["2014-03-07",4.9516,4.9516,4.9516,4.9516,100.0],["2014-03-10",4.9123,4.9123,4.9123,4.9123,1300.0],["2014-03-11",4.9123,4.9123,4.9123,4.9123,0.0],["2014-03-12",4.9123,4.9123,4.9123,4.9123,1500.0],["2014-03-13",4.9123,4.9123,4.9123,4.9123,300.0],["2014-03-14",4.873,4.873,4.873,4.873,3700.0],["2014-03-17",4.8101,4.9123,4.8023,4.8101,1400.0],["2014-03-18",4.9045,4.9123,4.7944,4.818,6400.0],["2014-03-19",4.873,4.873,4.8023,4.8023,4000.0],["2014-03-20",4.7944,4.8023,4.7944,4.8023,1900.0],["2014-03-21",4.7944,4.8966,4.7944,4.8809,1200.0],["2014-03-24",4.8809,4.8809,4.8809,4.8809,3300.0],["2014-03-25",4.8809,4.8809,4.8809,4.8809,0.0],["2014-03-26",4.7944,4.7944,4.7708,4.7708,1300.0],["2014-03-27",4.708,4.7787,4.6372,4.7787,6200.0],["2014-03-28",4.7787,4.7787,4.7787,4.7787,0.0],["2014-03-31",4.7158,4.818,4.7158,4.818,2200.0],["2014-04-01",4.818,4.818,4.818,4.818,0.0],["2014-04-02",4.818,4.818,4.818,4.818,0.0],["2014-04-03",4.818,4.818,4.818,4.818,0.0],["2014-04-04",4.6529,4.7866,4.6529,4.7787,6100.0],["2014-04-07",4.7787,4.7787,4.7787,4.7787,0.0],["2014-04-08",4.6215,4.8887,4.6215,4.7944,800.0],["2014-04-09",4.7158,4.9123,4.7158,4.873,4700.0],["2014-04-10",4.873,4.9045,4.6215,4.8966,9700.0],["2014-04-11",4.7708,4.8652,4.7708,4.8652,1200.0],["2014-04-14",4.7158,4.7944,4.7158,4.7158,3200.0],["2014-04-15",4.873,4.873,4.8573,4.8652,1600.0],["2014-04-16",4.7473,4.7944,4.7237,4.7944,2200.0],["2014-04-17",4.8652,4.8652,4.8652,4.8652,100.0],["2014-04-21",4.8652,4.8652,4.8652,4.8652,0.0],["2014-04-22",4.7944,4.8652,4.7237,4.7944,2500.0],["2014-04-23",4.7944,4.7944,4.7944,4.7944,0.0],["2014-04-24",4.7551,4.818,4.7394,4.8023,4500.0],["2014-04-25",4.7394,4.7394,4.7394,4.7394,800.0],["2014-04-28",4.7394,4.7394,4.7394,4.7394,0.0],["2014-04-29",4.7394,4.7394,4.7394,4.7394,0.0],["2014-04-30",4.7394,4.7394,4.7394,4.7394,0.0],["2014-05-01",4.7237,4.8652,4.5822,4.6844,7300.0],["2014-05-02",4.6844,4.6844,4.6844,4.6844,0.0],["2014-05-05",4.6765,4.7551,4.425,4.7315,10500.0],["2014-05-06",4.7315,4.7315,4.7315,4.7315,0.0],["2014-05-07",4.708,4.7315,4.2835,4.6294,12800.0],["2014-05-08",4.7551,4.7551,4.6372,4.7394,6100.0],["2014-05-09",4.7158,4.7158,4.6372,4.7158,2700.0],["2014-05-12",4.6687,4.7551,4.6451,4.7394,9000.0],["2014-05-13",4.7473,4.7708,4.7473,4.7708,1600.0],["2014-05-14",4.7315,4.763,4.6451,4.7551,42500.0],["2014-05-15",4.7551,4.7708,4.708,4.7473,3800.0],["2014-05-16",4.7551,4.7944,4.48,4.48,16200.0],["2014-05-19",4.5979,4.7944,4.5979,4.7708,5200.0],["2014-05-20",4.7944,4.7944,4.7551,4.7944,2900.0],["2014-05-21",4.7158,4.7158,4.7158,4.7158,1300.0],["2014-05-22",4.7158,4.7944,4.7158,4.7315,1500.0],["2014-05-23",4.7473,4.7473,4.7237,4.7237,2700.0],["2014-05-27",4.7473,4.8966,4.7315,4.8966,2500.0],["2014-05-28",4.7158,4.8101,4.7158,4.7315,4800.0],["2014-05-29",4.7315,4.7315,4.7315,4.7315,0.0],["2014-05-30",4.7315,4.7315,4.7315,4.7315,0.0],["2014-06-02",4.7158,4.7944,4.7158,4.7944,5500.0],["2014-06-03",4.7944,4.7944,4.7944,4.7944,0.0],["2014-06-04",4.7315,4.7315,4.7315,4.7315,100.0],["2014-06-05",4.7708,4.7708,4.7708,4.7708,100.0],["2014-06-06",4.8573,4.9123,4.7787,4.7787,9100.0],["2014-06-09",4.763,4.763,4.763,4.763,2100.0],["2014-06-10",4.763,4.763,4.763,4.763,0.0],["2014-06-11",4.7866,4.7866,4.7866,4.7866,100.0],["2014-06-12",4.7158,4.7866,4.7158,4.7866,1300.0],["2014-06-13",4.7866,4.9359,4.7787,4.8337,8000.0],["2014-06-16",4.763,4.8337,4.7158,4.8259,1300.0],["2014-06-17",4.8259,4.8259,4.8259,4.8259,0.0],["2014-06-18",4.8337,4.9359,4.7944,4.9359,3200.0],["2014-06-19",4.9438,4.9516,4.7237,4.7944,3600.0],["2014-06-20",4.8023,4.8887,4.7158,4.873,11100.0],["2014-06-23",4.8494,4.8494,4.7315,4.7315,4400.0],["2014-06-24",4.8101,4.873,4.7158,4.818,10700.0],["2014-06-25",4.8259,4.8652,4.7394,4.763,3300.0],["2014-06-26",4.763,4.9516,4.7158,4.763,16700.0],["2014-06-27",4.8573,4.9516,4.8101,4.9516,8700.0],["2014-06-30",4.8573,4.9595,4.7158,4.9595,7600.0],["2014-07-01",4.928,4.928,4.7158,4.763,7300.0],["2014-07-02",4.7708,5.0695,4.7708,4.9202,11900.0],["2014-07-03",4.8259,5.0695,4.7944,5.0459,10600.0],["2014-07-07",5.0145,5.0145,5.0145,5.0145,400.0],["2014-07-08",4.9909,5.0381,4.9123,4.9123,7300.0],["2014-07-09",4.928,5.0695,4.9123,4.928,3100.0],["2014-07-10",4.9909,5.0302,4.928,4.928,2500.0],["2014-07-11",4.928,5.0695,4.9123,4.9359,4200.0],["2014-07-14",4.9123,5.0224,4.9123,4.9123,7500.0],["2014-07-15",4.9673,4.9673,4.9123,4.9123,2500.0],["2014-07-16",4.9595,4.9988,4.9123,4.9202,6600.0],["2014-07-17",5.0538,5.604,5.0538,5.4704,33800.0],["2014-07-18",5.5254,5.5254,5.2188,5.2581,3500.0],["2014-07-21",5.2581,5.5018,5.2267,5.2267,6500.0],["2014-07-22",5.3367,5.4075,5.2346,5.266,8600.0],["2014-07-23",4.9752,5.2188,4.9752,5.1953,700.0],["2014-07-24",5.3603,5.3603,5.0852,5.0852,800.0],["2014-07-25",4.9831,5.3053,4.9516,5.0617,1400.0],["2014-07-28",5.4782,5.4782,5.4782,5.4782,200.0],["2014-07-29",5.2581,5.4782,4.9752,5.0695,2600.0],["2014-07-30",5.1953,5.1953,5.1953,5.1953,100.0],["2014-07-31",5.4782,5.4782,4.9831,5.4153,2300.0],["2014-08-01",5.3446,5.3446,4.9595,5.2974,3300.0],["2014-08-04",4.9909,5.2896,4.9909,5.1481,24400.0],["2014-08-05",4.9988,5.1874,4.9988,5.1088,4800.0],["2014-08-06",5.1088,5.1088,4.9988,5.0066,6400.0],["2014-08-07",5.0145,5.1481,4.9909,5.0066,5200.0],["2014-08-08",5.2581,5.2896,5.0695,5.2896,800.0],["2014-08-11",5.0852,5.1717,5.0695,5.156,3200.0],["2014-08-12",5.156,5.156,5.156,5.156,0.0],["2014-08-13",5.0302,5.1088,5.0302,5.0538,3800.0],["2014-08-14",5.1324,5.1638,5.0538,5.0538,1200.0],["2014-08-15",5.0617,5.1088,5.0538,5.1088,4100.0],["2014-08-18",5.2424,5.2424,5.1167,5.1167,200.0],["2014-08-19",5.1167,5.1167,5.1167,5.1167,0.0],["2014-08-20",5.0538,5.2581,5.0538,5.2581,400.0],["2014-08-21",5.2581,5.2581,5.2581,5.2581,400.0],["2014-08-22",5.101,5.2031,5.0931,5.156,1400.0],["2014-08-25",5.156,5.156,5.156,5.156,0.0],["2014-08-26",5.156,5.156,5.156,5.156,0.0],["2014-08-27",5.156,5.156,5.156,5.156,0.0],["2014-08-28",5.1088,5.1088,5.1088,5.1088,100.0],["2014-08-29",5.1088,5.1088,5.1088,5.1088,1500.0],["2014-09-02",5.1088,5.156,5.1088,5.156,4100.0],["2014-09-03",5.156,5.156,5.156,5.156,0.0],["2014-09-04",5.266,5.266,4.9909,5.1717,21300.0],["2014-09-05",5.211,5.211,5.211,5.211,400.0],["2014-09-08",4.9202,5.1088,4.9202,5.1088,3100.0],["2014-09-09",5.1245,5.1403,5.1245,5.1403,1300.0],["2014-09-10",5.1403,5.1403,5.1403,5.1403,0.0],["2014-09-11",5.1088,5.2031,5.1088,5.1638,2700.0],["2014-09-12",5.1638,5.1638,5.1638,5.1638,0.0],["2014-09-15",5.1874,5.1874,5.1874,5.1874,100.0],["2014-09-16",5.2974,5.2974,5.2974,5.2974,200.0],["2014-09-17",5.2974,5.2974,5.2974,5.2974,0.0],["2014-09-18",5.1088,5.1245,5.1088,5.1088,1100.0],["2014-09-19",5.2267,5.2267,5.2267,5.2267,200.0],["2014-09-22",5.2581,5.2581,4.9595,5.2346,900.0],["2014-09-23",4.9438,5.2346,4.928,5.2346,1000.0],["2014-09-24",5.156,5.266,5.1167,5.266,7100.0],["2014-09-25",5.266,5.266,5.266,5.266,0.0],["2014-09-26",5.266,5.266,5.266,5.266,0.0],["2014-09-29",5.266,5.266,5.266,5.266,1400.0],["2014-09-30",5.266,5.266,5.266,5.266,0.0],["2014-10-01",5.266,5.5804,5.266,5.5804,19700.0],["2014-10-02",4.9909,5.5804,4.9516,5.266,27400.0],["2014-10-03",5.5568,5.5568,5.5568,5.5568,100.0],["2014-10-06",5.266,5.3053,5.266,5.266,1000.0],["2014-10-07",5.266,5.5804,5.266,5.4782,1900.0],["2014-10-08",5.1402,5.4939,5.1402,5.4311,1100.0],["2014-10-09",5.4311,5.4311,5.4311,5.4311,0.0],["2014-10-10",5.4311,5.4311,5.4311,5.4311,0.0],["2014-10-13",5.1717,5.2974,5.1717,5.1795,1200.0],["2014-10-14",5.1167,5.1717,5.1167,5.1481,2000.0],["2014-10-15",5.0302,5.2896,5.0302,5.2896,1900.0],["2014-10-16",5.1874,5.2896,5.1874,5.1874,1800.0],["2014-10-17",5.0302,5.2896,5.0302,5.2739,1000.0],["2014-10-20",5.0302,5.2974,5.0302,5.2817,500.0],["2014-10-21",5.2503,5.3053,5.2031,5.2031,500.0],["2014-10-22",5.2188,5.2188,5.2188,5.2188,200.0],["2014-10-23",5.3525,5.3525,5.3525,5.3525,300.0],["2014-10-24",5.3525,5.3525,5.3525,5.3525,200.0],["2014-10-27",5.4468,5.4468,5.3446,5.3446,700.0],["2014-10-28",5.3446,5.6275,5.3446,5.4861,10900.0],["2014-10-29",5.4232,5.4232,5.3446,5.3996,2400.0],["2014-10-30",5.3446,5.4232,5.3446,5.3525,1800.0],["2014-10-31",5.3446,5.4232,5.3446,5.4232,7500.0],["2014-11-03",5.5018,5.5018,5.4625,5.4625,500.0],["2014-11-04",5.5018,5.5804,5.4939,5.5804,2900.0],["2014-11-05",5.5568,5.5804,5.5568,5.5804,900.0],["2014-11-06",5.1953,5.4311,5.1953,5.4232,400.0],["2014-11-07",5.4232,5.4232,5.4232,5.4232,1100.0],["2014-11-10",5.4232,5.4232,5.4232,5.4232,0.0],["2014-11-11",5.4232,5.4389,5.2267,5.2267,6200.0],["2014-11-12",5.3053,5.4389,5.1795,5.3446,3200.0],["2014-11-13",5.549,5.549,5.3289,5.3289,400.0],["2014-11-14",5.3053,5.4861,5.3053,5.4232,5800.0],["2014-11-17",5.4939,5.5804,5.4939,5.5254,9700.0],["2014-11-18",5.5254,5.5254,5.5254,5.5254,500.0],["2014-11-19",5.5254,5.5254,5.5254,5.5254,0.0],["2014-11-20",5.5647,5.5647,5.5647,5.5647,900.0],["2014-11-21",5.5254,5.5804,5.5254,5.5804,3300.0],["2014-11-24",5.6511,5.7376,5.6433,5.6983,11300.0],["2014-11-25",5.659,6.2878,5.659,5.7219,14900.0],["2014-11-26",6.2563,6.2563,5.6983,5.8948,2600.0],["2014-11-28",6.1542,6.1542,5.9262,5.9262,300.0],["2014-12-01",5.6983,6.1699,5.659,5.6983,3500.0],["2014-12-02",5.714,5.9184,5.714,5.9184,700.0],["2014-12-03",5.7376,5.7454,5.659,5.7297,1100.0],["2014-12-04",5.659,5.9184,5.659,5.7612,6200.0],["2014-12-05",6.1542,6.1542,5.8869,5.8869,600.0],["2014-12-08",6.0363,6.052,6.0363,6.052,1300.0],["2014-12-09",6.052,6.052,5.9734,5.9891,5500.0],["2014-12-10",5.9891,5.9891,5.9891,5.9891,0.0],["2014-12-11",5.8948,6.052,5.8869,6.052,5400.0],["2014-12-12",5.9498,6.052,5.8869,5.8869,5300.0],["2014-12-15",5.9812,5.9812,5.6983,5.7219,2600.0],["2014-12-16",5.8948,5.9105,5.8948,5.9105,1100.0],["2014-12-17",5.8555,5.8948,5.8555,5.8948,900.0],["2014-12-18",5.8948,5.8948,5.8948,5.8948,0.0],["2014-12-19",6.0284,6.0284,5.8005,5.8162,600.0],["2014-12-22",5.9812,5.9812,5.7847,5.7847,900.0],["2014-12-23",5.824,5.824,5.824,5.824,200.0],["2014-12-24",5.824,5.8948,5.7769,5.8319,8900.0],["2014-12-26",5.9498,5.9498,5.9498,5.9498,100.0],["2014-12-29",5.997,5.997,5.997,5.997,200.0],["2014-12-30",5.9734,6.0991,5.9184,6.0127,6200.0],["2014-12-31",6.0205,6.1934,6.0205,6.1934,1900.0],["2015-01-02",6.1934,6.1934,6.1934,6.1934,0.0],["2015-01-05",6.0127,6.1227,6.0048,6.1227,2800.0],["2015-01-06",6.0677,6.1306,5.9734,6.0284,7200.0],["2015-01-07",5.9184,6.1149,5.9184,6.0677,5500.0],["2015-01-08",6.0913,6.1227,6.0913,6.1149,1000.0],["2015-01-09",5.9812,5.9812,5.9812,5.9812,200.0],["2015-01-12",6.107,6.2249,5.8476,5.8476,11700.0],["2015-01-13",5.8476,6.1227,5.8476,5.8948,1200.0],["2015-01-14",5.9498,6.0834,5.8948,6.0834,900.0],["2015-01-15",5.9734,5.9734,5.9184,5.9341,700.0],["2015-01-16",5.9341,6.0913,5.8948,5.9341,7400.0],["2015-01-20",5.9734,6.1542,5.9734,6.1542,1000.0],["2015-01-21",6.1542,6.1542,6.1542,6.1542,0.0],["2015-01-22",5.9577,5.9577,5.7533,5.8948,10100.0],["2015-01-23",5.8948,5.9734,5.8948,5.9734,1700.0],["2015-01-26",6.1384,6.1384,5.7454,5.8555,18200.0],["2015-01-27",5.7926,6.0363,5.7926,6.0363,700.0],["2015-01-28",5.824,5.8948,5.7926,5.7926,1700.0],["2015-01-29",5.7769,5.8948,5.7769,5.8948,2100.0],["2015-01-30",5.8633,5.8633,5.8633,5.8633,100.0],["2015-02-02",5.8633,5.8633,5.8162,5.8162,11400.0],["2015-02-03",5.8162,5.8555,5.8162,5.8555,2400.0],["2015-02-04",5.8555,5.8555,5.8555,5.8555,0.0],["2015-02-05",5.8948,6.0284,5.8948,5.8948,1400.0],["2015-02-06",5.8555,5.8555,5.8555,5.8555,500.0],["2015-02-09",5.8162,5.8162,5.8162,5.8162,500.0],["2015-02-10",5.8398,5.9026,5.8319,5.8633,7000.0],["2015-02-11",5.8633,5.8633,5.8633,5.8633,0.0],["2015-02-12",5.8633,5.8633,5.8633,5.8633,0.0],["2015-02-13",5.9577,6.0441,5.9577,6.0441,3200.0],["2015-02-17",6.0363,6.052,6.0363,6.052,3700.0],["2015-02-18",6.0913,6.0913,5.9734,5.9734,15500.0],["2015-02-19",6.0127,6.1934,5.7769,6.107,21200.0],["2015-02-20",6.1777,6.2799,6.1777,6.2406,8300.0],["2015-02-23",6.2406,6.2406,6.2406,6.2406,0.0],["2015-02-24",6.2406,6.2406,6.2406,6.2406,0.0],["2015-02-25",6.2092,6.3428,6.2092,6.2799,8900.0],["2015-02-26",6.2799,6.2799,6.2092,6.2092,900.0],["2015-02-27",6.2092,6.2092,6.2092,6.2092,0.0],["2015-03-02",6.2327,6.4135,6.2327,6.4135,14700.0],["2015-03-03",6.4135,6.4135,6.4135,6.4135,0.0],["2015-03-04",6.4292,6.445,6.3899,6.4057,11900.0],["2015-03-05",6.4057,6.4057,6.2878,6.3899,4700.0],["2015-03-06",6.3978,6.5864,6.3899,6.5864,21600.0],["2015-03-09",6.445,6.445,6.445,6.445,100.0],["2015-03-10",6.3664,6.4371,6.3664,6.3664,1400.0],["2015-03-11",6.3113,6.4843,6.2878,6.3821,1300.0],["2015-03-12",6.3428,6.4371,6.3271,6.4371,3800.0],["2015-03-13",6.2878,6.4685,6.2878,6.4685,2300.0],["2015-03-16",6.3349,6.4607,6.3271,6.3664,5300.0],["2015-03-17",6.3821,6.5157,6.3821,6.4843,4300.0],["2015-03-18",6.445,6.445,6.445,6.445,500.0],["2015-03-19",6.3664,6.445,6.3664,6.3821,2500.0],["2015-03-20",6.3664,6.445,6.2956,6.2956,26800.0],["2015-03-23",6.2878,6.4764,6.2878,6.3664,8900.0],["2015-03-24",6.3035,6.3035,6.2878,6.2878,1000.0],["2015-03-25",6.2878,6.4764,6.2878,6.4607,600.0],["2015-03-26",6.3664,6.3664,6.3271,6.3664,10800.0],["2015-03-27",6.2878,6.4057,6.2878,6.4057,2500.0],["2015-03-30",6.3428,6.4843,6.3271,6.3349,5000.0],["2015-03-31",6.3664,6.4843,6.3664,6.3664,1300.0],["2015-04-01",6.3742,6.4843,6.3349,6.3664,11100.0],["2015-04-02",6.3742,6.4685,6.3664,6.3664,1200.0],["2015-04-06",6.3664,6.4057,6.3349,6.3349,900.0],["2015-04-07",6.3664,6.4057,6.3664,6.4057,4000.0],["2015-04-08",6.3899,6.4843,6.3899,6.4057,9400.0],["2015-04-09",6.4371,6.5236,6.4371,6.5236,4700.0],["2015-04-10",6.5236,6.5236,6.4843,6.5157,2100.0],["2015-04-13",6.5864,6.5864,6.4135,6.4135,2500.0],["2015-04-14",6.4843,6.4843,6.445,6.4764,800.0],["2015-04-15",6.4843,6.6886,6.4764,6.6493,2100.0],["2015-04-16",6.5629,6.5629,6.4371,6.4371,900.0],["2015-04-17",6.4371,6.4371,6.4371,6.4371,0.0],["2015-04-20",6.555,6.555,6.4843,6.4921,500.0],["2015-04-21",6.4843,6.4843,6.4843,6.4843,1800.0],["2015-04-22",6.5236,6.6493,6.4843,6.5314,3000.0],["2015-04-23",6.5,6.5078,6.5,6.5078,400.0],["2015-04-24",6.6022,6.7043,6.4843,6.7043,6700.0],["2015-04-27",6.5157,6.5943,6.4921,6.5,5600.0],["2015-04-28",6.5,6.5,6.4528,6.4528,6200.0],["2015-04-29",6.6179,6.6179,6.5314,6.5943,8700.0],["2015-04-30",6.5393,6.5943,6.5236,6.5786,2600.0],["2015-05-01",6.5236,6.5864,6.5236,6.5236,12800.0],["2015-05-04",6.555,6.555,6.5,6.5,3500.0],["2015-05-05",6.4685,6.5471,6.4685,6.4921,2300.0],["2015-05-06",6.4921,6.4921,6.4921,6.4921,0.0],["2015-05-07",6.4921,6.555,6.4843,6.4843,4700.0],["2015-05-08",6.555,6.555,6.555,6.555,1000.0],["2015-05-11",6.5236,6.5236,6.5157,6.5236,3800.0],["2015-05-12",6.4921,6.555,6.4921,6.555,1000.0],["2015-05-13",6.555,6.5629,6.5078,6.5078,12100.0],["2015-05-14",6.5078,6.5786,6.4921,6.4921,1200.0],["2015-05-15",6.4843,6.5864,6.4843,6.5864,10100.0],["2015-05-18",6.5864,6.5864,6.4921,6.4921,2000.0],["2015-05-19",6.5864,6.6808,6.5629,6.5629,6800.0],["2015-05-20",6.6415,6.6415,6.5629,6.6415,1100.0],["2015-05-21",6.6022,6.6415,6.5629,6.6415,1400.0],["2015-05-22",6.6415,6.6415,6.6022,6.6415,500.0],["2015-05-26",6.5786,6.5786,6.4371,6.4371,1200.0],["2015-05-27",6.4528,6.5786,6.4214,6.4528,1700.0],["2015-05-28",6.5236,6.6572,6.5236,6.6572,1400.0],["2015-05-29",6.6572,6.6572,6.6572,6.6572,0.0],["2015-06-01",6.6257,6.6415,6.6022,6.6022,2500.0],["2015-06-02",6.6415,6.6415,6.5707,6.6336,700.0],["2015-06-03",6.6336,6.6336,6.6336,6.6336,0.0],["2015-06-04",6.5707,6.5943,6.5707,6.5864,3400.0],["2015-06-05",6.5864,6.5864,6.5864,6.5864,0.0],["2015-06-08",6.6415,6.6808,6.6257,6.6257,4600.0],["2015-06-09",6.6808,6.7279,6.61,6.61,2400.0],["2015-06-10",6.6415,7.3095,6.6415,7.0737,500.0],["2015-06-11",6.7201,7.3488,6.7201,7.3095,17800.0],["2015-06-12",7.2624,7.2624,6.8065,6.8222,5600.0],["2015-06-15",6.8694,7.2074,6.8615,7.0502,4400.0],["2015-06-16",6.9087,7.0187,6.9087,6.948,3600.0],["2015-06-17",7.0187,7.058,7.0187,7.058,400.0],["2015-06-18",6.9244,7.0344,6.9244,6.9873,1800.0],["2015-06-19",6.8772,7.0737,6.8772,7.0737,1400.0],["2015-06-22",6.893,6.948,6.7829,6.7829,1400.0],["2015-06-23",6.7986,7.0344,6.7986,7.0266,1900.0],["2015-06-24",7.0344,7.0344,6.8458,6.8615,3700.0],["2015-06-25",6.8615,6.8615,6.8615,6.8615,0.0],["2015-06-26",6.7279,7.0737,6.7279,7.0737,2100.0],["2015-06-29",6.7279,6.7279,6.7279,6.7279,1100.0],["2015-06-30",6.7279,6.7279,6.7279,6.7279,0.0],["2015-07-01",7.0423,7.2702,6.9244,7.2702,3900.0],["2015-07-02",7.0816,7.2309,6.8065,7.0737,5900.0],["2015-07-06",7.1366,7.2309,6.8065,7.2309,700.0],["2015-07-07",6.9008,6.9008,6.8301,6.8301,2400.0],["2015-07-08",6.7672,7.1445,6.7672,6.7986,8900.0],["2015-07-09",6.7986,6.7986,6.7986,6.7986,0.0],["2015-07-10",6.7986,6.7986,6.7986,6.7986,0.0],["2015-07-13",7.0502,7.0816,6.8851,6.8851,1000.0],["2015-07-14",6.9951,6.9951,6.8772,6.9873,10900.0],["2015-07-15",7.0737,7.0737,6.9951,6.9951,400.0],["2015-07-16",7.1052,7.1052,7.0659,7.0895,10000.0],["2015-07-17",7.0895,7.0895,7.0895,7.0895,0.0],["2015-07-20",7.0816,7.1523,7.0816,7.0816,1400.0],["2015-07-21",7.0816,7.2152,7.0816,7.0816,5700.0],["2015-07-22",7.113,7.2309,7.0737,7.0816,2200.0],["2015-07-23",7.0737,7.1523,6.9165,7.0895,17200.0],["2015-07-24",7.0187,7.2074,6.9951,7.2074,800.0],["2015-07-27",7.0109,7.0187,6.9165,6.9637,6800.0],["2015-07-28",7.003,7.2074,6.9951,7.0187,1000.0],["2015-07-29",7.0187,7.0187,7.0187,7.0187,0.0],["2015-07-30",7.0109,7.0266,7.003,7.0266,300.0],["2015-07-31",7.0266,7.0266,7.0266,7.0266,100.0],["2015-08-03",6.9951,7.0423,6.9951,7.0423,3800.0],["2015-08-04",7.1523,7.1523,7.0344,7.0895,8500.0],["2015-08-05",7.0344,7.0344,6.9873,7.0187,23000.0],["2015-08-06",7.003,7.003,6.9951,6.9951,12800.0],["2015-08-07",6.9951,6.9951,6.9165,6.9401,9700.0],["2015-08-10",6.9401,6.9401,6.9165,6.9323,1600.0],["2015-08-11",6.8851,7.058,6.8851,7.058,900.0],["2015-08-12",6.9244,7.058,6.9244,7.058,600.0],["2015-08-13",6.9637,6.9637,6.9244,6.948,1300.0],["2015-08-14",6.9873,7.2152,6.9637,7.2152,400.0],["2015-08-17",6.9558,6.9558,6.9244,6.9244,200.0],["2015-08-18",6.9558,6.9558,6.8144,6.8772,8000.0],["2015-08-19",6.8772,7.1838,6.8772,6.8772,1100.0],["2015-08-20",6.893,7.0973,6.8851,6.9008,1500.0],["2015-08-21",6.8851,6.8851,6.8772,6.8772,400.0],["2015-08-24",6.8772,7.1602,6.8772,6.8851,4000.0],["2015-08-25",7.0266,7.0266,6.8772,6.8772,1500.0],["2015-08-26",6.893,6.893,6.893,6.893,100.0],["2015-08-27",7.0737,7.0973,7.0737,7.0973,900.0],["2015-08-28",7.0187,7.1288,6.8772,6.8772,3200.0],["2015-08-31",6.9165,6.9244,6.8772,6.8772,3600.0],["2015-09-01",6.893,6.9558,6.893,6.9558,500.0],["2015-09-02",6.9165,7.058,6.8851,6.8851,3300.0],["2015-09-03",6.9165,7.0659,6.9165,7.0659,2300.0],["2015-09-04",6.8851,6.8851,6.8851,6.8851,700.0],["2015-09-08",6.8851,6.9165,6.8772,6.9165,1900.0],["2015-09-09",6.9165,7.058,6.9165,6.9165,700.0],["2015-09-10",6.9165,6.9165,6.9165,6.9165,400.0],["2015-09-11",6.9165,6.9951,6.8772,6.9244,9200.0],["2015-09-14",6.9165,6.9244,6.9165,6.9244,400.0],["2015-09-15",6.9165,6.9165,6.9165,6.9165,500.0],["2015-09-16",6.9165,6.9165,6.9165,6.9165,1600.0],["2015-09-17",6.9165,6.9165,6.9165,6.9165,600.0],["2015-09-18",6.9165,6.9951,6.9165,6.9951,2800.0],["2015-09-21",7.0737,7.1681,6.9165,6.9165,2600.0],["2015-09-22",6.9323,6.9323,6.9323,6.9323,100.0],["2015-09-23",6.9323,6.9323,6.9323,6.9323,100.0],["2015-09-24",6.9951,6.9951,6.9951,6.9951,100.0],["2015-09-25",7.0187,7.0187,7.0187,7.0187,100.0],["2015-09-28",6.9951,7.0109,6.9951,7.0109,1600.0],["2015-09-29",6.9951,6.9951,6.9951,6.9951,100.0],["2015-09-30",6.9951,6.9951,6.9951,6.9951,0.0],["2015-10-01",6.9951,6.9951,6.9951,6.9951,1800.0],["2015-10-02",6.9951,6.9951,6.9951,6.9951,200.0],["2015-10-05",6.9951,6.9951,6.9951,6.9951,300.0],["2015-10-06",7.0737,7.0737,7.0737,7.0737,200.0],["2015-10-07",7.1681,7.1838,7.0109,7.0109,900.0],["2015-10-08",7.0109,7.0109,7.0109,7.0109,0.0],["2015-10-09",7.0109,7.0109,7.0109,7.0109,0.0],["2015-10-12",6.9951,6.9951,6.9951,6.9951,1800.0],["2015-10-13",7.0659,7.0737,6.8772,6.9794,20300.0],["2015-10-14",6.9794,6.9794,6.9165,6.9244,8600.0],["2015-10-15",6.9951,7.2309,6.9951,7.2152,3700.0],["2015-10-16",7.0737,7.1759,7.0737,7.0895,8600.0],["2015-10-19",7.0737,7.0737,7.0737,7.0737,100.0],["2015-10-20",7.0737,7.1523,7.0737,7.1523,4000.0],["2015-10-21",7.2152,7.2152,7.0895,7.1523,2900.0],["2015-10-22",7.1602,7.2231,7.1602,7.1916,700.0],["2015-10-23",7.1523,7.1995,7.1523,7.1995,2000.0],["2015-10-26",7.1523,7.2309,7.0895,7.1838,4400.0],["2015-10-27",7.1523,7.2467,7.1523,7.1838,5500.0],["2015-10-28",7.2231,7.2467,7.1995,7.2467,21200.0],["2015-10-29",7.2466,7.2545,7.1523,7.1916,5800.0],["2015-10-30",7.2152,7.2152,7.1602,7.1602,4200.0],["2015-11-02",7.2152,7.2545,7.2152,7.2309,2400.0],["2015-11-03",7.2309,7.2309,7.2309,7.2309,0.0],["2015-11-04",7.2152,7.2467,7.2152,7.2388,4300.0],["2015-11-05",7.2624,7.3488,7.2467,7.3488,2400.0],["2015-11-06",7.3017,7.3017,7.3017,7.3017,2100.0],["2015-11-09",7.3881,7.3881,7.2309,7.3645,3000.0],["2015-11-10",7.2309,7.3567,7.2309,7.3567,1200.0],["2015-11-11",7.341,7.341,7.2702,7.2702,500.0],["2015-11-12",7.2309,7.4589,7.2309,7.4274,8100.0],["2015-11-13",7.4589,7.4589,7.2545,7.4431,1800.0],["2015-11-16",7.4196,7.4196,7.3017,7.3017,1300.0],["2015-11-17",7.2702,7.3095,7.2309,7.2859,4200.0],["2015-11-18",7.2702,7.4589,7.2702,7.341,5900.0],["2015-11-19",7.451,7.7811,7.3488,7.4667,6900.0],["2015-11-20",7.4746,7.7418,7.058,7.3095,11300.0],["2015-11-23",7.3095,7.7654,7.3095,7.7654,700.0],["2015-11-24",7.5375,7.7418,7.341,7.5768,1400.0],["2015-11-25",7.5768,7.5768,7.5768,7.5768,0.0],["2015-11-27",7.5768,7.5768,7.5768,7.5768,0.0],["2015-11-30",7.3174,7.5768,7.3174,7.5768,1600.0],["2015-12-01",7.5375,7.5375,7.3174,7.4038,5400.0],["2015-12-02",7.3881,7.4117,7.3567,7.3567,6000.0],["2015-12-03",7.3567,7.3567,7.3567,7.3567,0.0],["2015-12-04",7.3488,7.3488,7.3488,7.3488,200.0],["2015-12-07",7.4038,7.5375,7.3488,7.3567,8600.0],["2015-12-08",7.3567,7.4038,7.3567,7.4038,4600.0],["2015-12-09",7.3488,7.3645,7.3488,7.3645,2500.0],["2015-12-10",7.8518,7.8518,7.8518,7.8518,500.0],["2015-12-11",7.3881,7.4824,7.3881,7.3881,400.0],["2015-12-14",7.3488,7.5689,7.3488,7.3488,3700.0],["2015-12-15",7.3488,7.3488,7.3488,7.3488,0.0],["2015-12-16",7.3488,7.3488,7.3488,7.3488,0.0],["2015-12-17",7.4903,7.7182,7.3881,7.3881,5200.0],["2015-12-18",7.4667,7.6632,7.3017,7.6632,17800.0],["2015-12-21",7.4982,7.4982,7.341,7.451,1700.0],["2015-12-22",7.3253,7.341,7.3253,7.3253,1900.0],["2015-12-23",7.3253,7.3253,7.3253,7.3253,0.0],["2015-12-24",7.3253,7.3253,7.3174,7.3253,3100.0],["2015-12-28",7.6396,7.6632,7.3331,7.3488,2000.0],["2015-12-29",7.3488,7.3488,7.3488,7.3488,0.0],["2015-12-30",7.3881,7.3881,7.3881,7.3881,300.0],["2015-12-31",7.6632,7.6632,7.4667,7.4903,2600.0],["2016-01-04",7.4746,7.6632,7.4746,7.5217,1600.0],["2016-01-05",7.7418,7.8911,7.5846,7.7733,6800.0],["2016-01-06",7.8597,7.8597,7.6161,7.6161,900.0],["2016-01-07",7.5453,7.6161,7.5453,7.6161,1200.0],["2016-01-08",7.6161,7.7025,7.5846,7.7025,9400.0],["2016-01-11",7.7025,7.7025,7.7025,7.7025,0.0],["2016-01-12",7.5846,7.5846,7.5846,7.5846,400.0],["2016-01-13",7.5846,7.8126,7.5375,7.7733,11100.0],["2016-01-14",7.506,7.8204,7.506,7.8204,3600.0],["2016-01-15",7.6475,7.7654,7.506,7.5296,3100.0],["2016-01-19",7.5453,7.561,7.3174,7.3174,7400.0],["2016-01-20",7.7261,7.7261,7.3174,7.3174,2200.0],["2016-01-21",7.3881,7.3881,7.3174,7.3174,500.0],["2016-01-22",7.4274,7.4274,7.3488,7.3488,400.0],["2016-01-25",7.3174,7.4274,7.3174,7.3331,800.0],["2016-01-26",7.3174,7.3174,7.3174,7.3174,4500.0],["2016-01-27",7.3724,7.4274,7.3724,7.4274,600.0],["2016-01-28",7.3174,7.4274,7.3174,7.3488,1100.0],["2016-01-29",7.3803,7.7497,7.3174,7.3174,2700.0],["2016-02-01",7.3488,7.4117,7.3253,7.3253,5500.0],["2016-02-02",7.3331,7.4589,7.3331,7.3803,700.0],["2016-02-03",7.3488,7.451,7.3174,7.3174,2900.0],["2016-02-04",7.4117,7.4117,7.4117,7.4117,700.0],["2016-02-05",7.3174,7.3174,7.2859,7.2859,18700.0],["2016-02-08",7.1916,7.2702,7.1916,7.2702,2600.0],["2016-02-09",7.2702,7.2702,6.9323,7.0423,7200.0],["2016-02-10",7.1759,7.1759,6.893,7.003,2600.0],["2016-02-11",6.8851,6.9716,6.3742,6.5236,18000.0],["2016-02-12",6.9087,7.1916,6.7122,6.9951,5600.0],["2016-02-16",6.9873,6.9951,6.6022,6.9951,6400.0],["2016-02-17",6.9951,7.1445,6.9165,6.9165,2400.0],["2016-02-18",6.9165,6.9637,6.9165,6.9637,2300.0],["2016-02-19",6.9558,7.1288,6.9558,6.9558,1800.0],["2016-02-22",6.9558,6.9558,6.9558,6.9558,0.0],["2016-02-23",6.9637,7.1288,6.4921,6.5629,6800.0],["2016-02-24",6.7908,7.0344,6.7279,6.7593,4400.0],["2016-02-25",6.7908,6.7908,6.6022,6.7908,3000.0],["2016-02-26",6.7908,6.7908,6.7908,6.7908,0.0],["2016-02-29",6.7986,6.8379,6.6808,6.6965,15600.0],["2016-03-01",6.8851,6.9873,6.6808,6.9873,12500.0],["2016-03-02",6.9637,7.5532,6.9637,7.1523,23500.0],["2016-03-03",7.1523,7.2388,6.948,6.948,700.0],["2016-03-04",7.0187,7.0187,7.0187,7.0187,200.0],["2016-03-07",7.0423,7.4196,6.9401,7.3095,22700.0],["2016-03-08",7.113,7.2859,7.0973,7.0973,1200.0],["2016-03-09",7.3095,7.3095,7.2467,7.2467,300.0],["2016-03-10",7.3095,7.3095,7.3095,7.3095,1500.0],["2016-03-11",7.2152,7.2152,7.2152,7.2152,800.0],["2016-03-14",7.2702,7.4353,7.2309,7.4353,1000.0],["2016-03-15",7.451,7.451,7.2624,7.3253,1600.0],["2016-03-16",7.341,7.341,7.341,7.341,200.0],["2016-03-17",7.341,7.341,7.341,7.341,0.0],["2016-03-18",7.2624,7.2624,7.2309,7.2309,2100.0],["2016-03-21",7.3252,7.4353,7.2467,7.2545,4600.0],["2016-03-22",7.3095,7.3095,7.3095,7.3095,200.0],["2016-03-23",7.3095,7.3095,7.3095,7.3095,0.0],["2016-03-24",7.3095,7.3095,7.3095,7.3095,0.0],["2016-03-28",7.2702,7.2702,7.2702,7.2702,800.0],["2016-03-29",7.2388,7.3252,7.2152,7.2152,3200.0],["2016-03-30",7.3803,7.3803,7.2545,7.3724,1600.0],["2016-03-31",7.3881,7.3881,7.2231,7.2231,5200.0],["2016-04-01",7.4353,7.4353,7.3331,7.3488,1400.0],["2016-04-04",7.3803,7.3881,7.2624,7.3724,4500.0],["2016-04-05",7.3724,7.3724,7.3724,7.3724,0.0],["2016-04-06",7.3724,7.3724,7.3724,7.3724,0.0],["2016-04-07",7.3724,7.3724,7.3724,7.3724,0.0],["2016-04-08",7.2938,7.2938,7.2309,7.2309,300.0],["2016-04-11",7.3252,7.3252,7.2702,7.3095,800.0],["2016-04-12",7.3567,7.5846,7.3567,7.5139,7000.0],["2016-04-13",7.3252,7.4667,7.3095,7.4667,4500.0],["2016-04-14",7.4667,7.5846,7.2938,7.4431,3400.0],["2016-04-15",7.4431,7.5846,7.4038,7.4196,3000.0],["2016-04-18",7.4196,7.4982,7.4038,7.4667,2900.0],["2016-04-19",7.4824,7.6318,7.4824,7.5846,6600.0],["2016-04-20",7.5846,7.8597,7.396,7.4038,28300.0],["2016-04-21",7.4038,7.5925,7.3803,7.3881,7900.0],["2016-04-22",7.4274,7.7733,7.3803,7.4196,6200.0],["2016-04-25",7.7654,7.7654,7.4196,7.6396,7100.0],["2016-04-26",7.6868,7.7497,7.6396,7.6396,3000.0],["2016-04-27",7.4353,7.5453,7.396,7.4982,3500.0],["2016-04-28",7.5453,7.6868,7.5453,7.6868,500.0],["2016-04-29",7.4117,7.561,7.3331,7.341,800.0],["2016-05-02",7.561,7.5846,7.3253,7.3253,3300.0],["2016-05-03",7.3881,7.4431,7.3881,7.3881,3200.0],["2016-05-04",7.3803,7.3881,7.3803,7.3881,1600.0],["2016-05-05",7.3881,7.3881,7.3881,7.3881,0.0],["2016-05-06",7.4353,7.4431,7.4353,7.4431,400.0],["2016-05-09",7.2781,7.4667,7.2781,7.451,2600.0],["2016-05-10",7.451,7.451,7.451,7.451,0.0],["2016-05-11",7.451,7.451,7.451,7.451,0.0],["2016-05-12",7.4196,7.4196,7.4196,7.4196,100.0],["2016-05-13",7.3331,7.3331,7.3331,7.3331,400.0],["2016-05-16",7.3331,7.4038,7.3331,7.4038,3200.0],["2016-05-17",7.4667,7.6161,7.4667,7.6161,400.0],["2016-05-18",7.5453,7.5453,7.4667,7.506,1200.0],["2016-05-19",7.5217,7.5217,7.5139,7.5139,800.0],["2016-05-20",7.4667,7.5139,7.4667,7.5139,2500.0],["2016-05-23",7.6161,7.6161,7.5846,7.6003,2800.0],["2016-05-24",7.4824,7.4824,7.4824,7.4824,400.0],["2016-05-25",7.506,7.5846,7.506,7.5768,7000.0],["2016-05-26",7.5925,7.5925,7.5139,7.5925,500.0],["2016-05-27",7.5925,7.5925,7.5925,7.5925,0.0],["2016-05-31",7.5925,7.5925,7.5925,7.5925,0.0],["2016-06-01",7.6161,7.6161,7.5139,7.6161,2000.0],["2016-06-02",7.6082,7.6082,7.4824,7.4824,700.0],["2016-06-03",7.4824,7.4824,7.4824,7.4824,0.0],["2016-06-06",7.5453,7.6632,7.5296,7.6161,1500.0],["2016-06-07",7.6161,7.6161,7.6161,7.6161,0.0],["2016-06-08",7.6161,7.6161,7.6161,7.6161,0.0],["2016-06-09",7.6161,7.6161,7.6161,7.6161,0.0],["2016-06-10",7.6161,7.6161,7.6161,7.6161,0.0],["2016-06-13",7.4746,7.5846,7.4746,7.4746,5500.0],["2016-06-14",7.5925,7.5925,7.506,7.5846,900.0],["2016-06-15",7.6003,7.6239,7.6003,7.6239,400.0],["2016-06-16",7.6239,7.6239,7.5139,7.5139,600.0],["2016-06-17",7.4903,7.4903,7.4903,7.4903,300.0],["2016-06-20",7.4824,7.4824,7.4824,7.4824,300.0],["2016-06-21",7.4667,7.4667,7.4274,7.4589,1500.0],["2016-06-22",7.4667,7.4667,7.3488,7.3488,5700.0],["2016-06-23",7.6082,7.6082,7.3803,7.3803,800.0],["2016-06-24",7.3488,7.4353,7.3488,7.4117,1700.0],["2016-06-27",7.4117,7.4117,7.3881,7.3881,300.0],["2016-06-28",7.3881,7.3881,7.3881,7.3881,0.0],["2016-06-29",7.5846,7.6632,7.4274,7.5768,4600.0],["2016-06-30",7.6554,7.6632,7.4746,7.4746,2100.0],["2016-07-01",7.4667,7.4746,7.3881,7.3881,2900.0],["2016-07-05",7.4746,7.5453,7.4353,7.4667,5200.0],["2016-07-06",7.4274,7.4982,6.9165,6.9165,11900.0],["2016-07-07",7.3095,7.3174,7.3095,7.3174,1000.0],["2016-07-08",7.2624,7.396,7.2624,7.3881,5700.0],["2016-07-11",7.3095,7.4589,7.3095,7.3881,1800.0],["2016-07-12",7.3881,7.4274,7.3881,7.4117,8200.0],["2016-07-13",7.3881,7.4431,7.3881,7.4431,700.0],["2016-07-14",7.4117,7.4117,7.4117,7.4117,300.0],["2016-07-15",7.396,7.396,7.3881,7.3881,800.0],["2016-07-18",7.4274,7.561,7.4274,7.506,4100.0],["2016-07-19",7.506,7.506,7.506,7.506,0.0],["2016-07-20",7.506,7.7025,7.506,7.6475,20400.0],["2016-07-21",7.6475,7.6475,7.6475,7.6475,0.0],["2016-07-22",7.6475,7.6632,7.6475,7.6632,500.0],["2016-07-25",7.506,7.734,7.3724,7.734,9000.0],["2016-07-26",7.734,7.734,7.734,7.734,0.0],["2016-07-27",7.734,7.734,7.734,7.734,0.0],["2016-07-28",7.5453,7.5532,7.5453,7.5453,1500.0],["2016-07-29",7.3645,7.8126,7.3645,7.8126,800.0],["2016-08-01",7.5689,7.5768,7.5689,7.5768,400.0],["2016-08-02",7.5768,7.5768,7.5768,7.5768,0.0],["2016-08-03",7.6239,7.6239,7.6239,7.6239,200.0],["2016-08-04",7.6239,7.6239,7.6239,7.6239,0.0],["2016-08-05",7.5846,7.6632,7.5768,7.5925,2200.0],["2016-08-08",7.5925,7.5925,7.5925,7.5925,0.0],["2016-08-09",7.5925,7.5925,7.5925,7.5925,0.0],["2016-08-10",7.5925,7.5925,7.5925,7.5925,0.0],["2016-08-11",7.6239,7.6239,7.6239,7.6239,800.0],["2016-08-12",7.506,7.506,7.506,7.506,800.0],["2016-08-15",7.506,7.506,7.506,7.506,0.0],["2016-08-16",7.4667,7.506,7.396,7.506,1500.0],["2016-08-17",7.506,7.5139,7.506,7.5139,1700.0],["2016-08-18",7.5139,7.5139,7.5139,7.5139,0.0],["2016-08-19",7.3881,7.6239,7.3881,7.6239,3600.0],["2016-08-22",7.6239,7.6475,7.6239,7.6396,2700.0],["2016-08-23",7.6632,7.6632,7.4353,7.6632,21900.0],["2016-08-24",7.6318,7.6554,7.6239,7.6239,1800.0],["2016-08-25",7.6632,7.6632,7.561,7.6003,19600.0],["2016-08-26",7.6868,7.7654,7.6868,7.7654,6500.0],["2016-08-29",7.6711,7.6789,7.6711,7.6789,600.0],["2016-08-30",7.7261,7.7261,7.6239,7.6239,4300.0],["2016-08-31",7.7025,7.8047,7.7025,7.7025,3400.0],["2016-09-01",7.7025,7.7025,7.7025,7.7025,300.0],["2016-09-02",7.7182,7.7497,7.7025,7.7497,3200.0],["2016-09-06",7.7025,7.8204,7.7025,7.734,1000.0],["2016-09-07",7.7025,7.8204,7.7025,7.7025,8500.0],["2016-09-08",7.7733,7.8204,7.7733,7.8047,5500.0],["2016-09-09",7.7654,7.7733,7.7182,7.7182,5200.0],["2016-09-12",7.7733,7.7733,7.7418,7.7733,1300.0],["2016-09-13",7.7418,7.7575,7.7418,7.7575,300.0],["2016-09-14",7.7418,7.7733,7.7418,7.7418,3400.0],["2016-09-15",7.7968,7.8833,7.5846,7.6239,14200.0],["2016-09-16",7.8754,7.8754,7.7575,7.8204,2400.0],["2016-09-19",7.8125,7.9069,7.7418,7.7418,8700.0],["2016-09-20",7.7497,7.8518,7.7418,7.7418,5600.0],["2016-09-21",7.8518,7.8518,7.8204,7.8204,300.0],["2016-09-22",7.7575,7.8518,7.7418,7.7418,2700.0],["2016-09-23",7.7497,7.8518,7.7497,7.7497,1000.0],["2016-09-26",7.844,7.844,7.7418,7.7418,1700.0],["2016-09-27",7.7418,7.7418,7.7418,7.7418,0.0],["2016-09-28",7.844,7.844,7.7418,7.7418,700.0],["2016-09-29",7.7418,7.7811,7.7418,7.7811,800.0],["2016-09-30",7.7733,7.7968,7.7654,7.7733,1400.0],["2016-10-03",7.7497,7.9069,7.7418,7.8204,10100.0],["2016-10-04",7.8204,7.8283,7.8204,7.8283,3800.0],["2016-10-05",7.7654,7.9383,7.7497,7.8204,7200.0],["2016-10-06",7.8204,7.9383,7.8204,7.9226,5000.0],["2016-10-07",7.9855,7.9855,7.9855,7.9855,200.0],["2016-10-10",7.9855,7.9855,7.9855,7.9855,0.0],["2016-10-11",7.8204,7.9147,7.8204,7.9147,2300.0],["2016-10-12",7.8754,7.8754,7.8597,7.8597,300.0],["2016-10-13",7.7654,7.9933,7.7497,7.7497,7200.0],["2016-10-14",7.7497,7.7497,7.7497,7.7497,0.0],["2016-10-17",7.7497,7.7497,7.7497,7.7497,0.0],["2016-10-18",7.9383,7.9383,7.8597,7.8597,600.0],["2016-10-19",7.899,7.9069,7.899,7.899,1900.0],["2016-10-20",7.899,7.899,7.8597,7.8597,5100.0],["2016-10-21",7.7811,7.8597,7.7811,7.8597,900.0],["2016-10-24",7.899,7.899,7.899,7.899,1100.0],["2016-10-25",7.899,8.0169,7.899,8.0169,2500.0],["2016-10-26",7.899,8.0248,7.899,7.899,4300.0],["2016-10-27",7.899,7.899,7.899,7.899,1600.0],["2016-10-28",7.899,7.899,7.899,7.899,0.0],["2016-10-31",7.7811,7.899,7.7811,7.899,2600.0],["2016-11-01",7.8597,7.899,7.8597,7.899,1200.0],["2016-11-02",7.9147,7.9383,7.7418,7.7418,14000.0],["2016-11-03",7.7811,7.7811,7.7811,7.7811,300.0],["2016-11-04",8.0169,8.0169,7.7418,7.7418,400.0],["2016-11-07",7.7811,7.7811,7.7418,7.7418,3200.0],["2016-11-08",7.7418,7.7811,7.5846,7.6239,19300.0],["2016-11-09",7.5846,7.7025,7.5846,7.6239,6100.0],["2016-11-10",7.8204,7.9776,7.4274,7.6239,57300.0],["2016-11-11",7.8597,8.0169,7.8597,8.0169,800.0],["2016-11-14",8.0169,8.0955,7.9619,7.9619,1900.0],["2016-11-15",8.1348,8.1348,8.0169,8.0955,3700.0],["2016-11-16",8.1348,8.3706,8.0955,8.3313,12300.0],["2016-11-17",8.3313,8.3313,8.2527,8.292,12300.0],["2016-11-18",8.1348,8.3706,8.1348,8.2134,2700.0],["2016-11-21",8.2527,8.4492,8.2527,8.4099,10300.0],["2016-11-22",8.4885,8.7636,8.4885,8.7636,14900.0],["2016-11-23",8.8029,8.8029,8.4492,8.5671,2700.0],["2016-11-25",8.5671,8.7636,8.5671,8.7636,900.0],["2016-11-28",8.795,8.8029,8.5042,8.7636,5500.0],["2016-11-29",8.8029,8.8422,8.8029,8.8265,6000.0],["2016-11-30",8.8029,8.8815,8.7636,8.8815,1300.0],["2016-12-01",8.9208,8.9208,8.7636,8.8029,5600.0],["2016-12-02",8.8422,9.1566,8.8422,9.0387,2700.0],["2016-12-05",9.1959,9.1959,8.9208,9.078,3700.0],["2016-12-06",8.9994,9.1959,8.9994,9.1566,2800.0],["2016-12-07",9.2352,9.8639,9.2352,9.3924,1700.0],["2016-12-08",9.6281,9.7853,9.3138,9.3138,13000.0],["2016-12-09",9.3924,9.5731,8.7636,9.4317,6200.0],["2016-12-12",9.3138,9.4317,9.3138,9.4317,1100.0],["2016-12-13",9.2352,9.7539,9.2352,9.7539,7100.0],["2016-12-14",9.5102,9.7303,8.7636,8.7636,23600.0],["2016-12-15",8.9994,9.746,8.8422,9.6674,21000.0],["2016-12-16",9.6674,9.6674,9.4317,9.4317,3900.0],["2016-12-19",9.4317,9.4317,8.9051,8.9051,2100.0],["2016-12-20",9.4316,9.6674,9.4316,9.5338,5500.0],["2016-12-21",9.4395,9.7853,9.4395,9.746,10100.0],["2016-12-22",9.4709,9.9032,9.4709,9.8246,18100.0],["2016-12-23",9.5102,9.8639,9.5102,9.8639,2600.0],["2016-12-27",9.9818,10.0997,9.9425,10.0604,17500.0],["2016-12-28",10.139,10.139,10.0526,10.0526,300.0],["2016-12-29",10.139,10.2491,10.139,10.2491,700.0],["2016-12-30",10.3355,10.4534,10.0604,10.3748,13100.0],["2017-01-03",10.4534,10.4534,10.2176,10.4534,4200.0],["2017-01-04",10.5713,10.7678,10.4613,10.6892,19300.0],["2017-01-05",10.7285,10.7285,10.6106,10.6106,4500.0],["2017-01-06",10.7285,10.7285,10.2569,10.6892,33100.0],["2017-01-09",10.7285,10.7285,10.6578,10.7285,4400.0],["2017-01-10",10.6106,10.7285,10.6106,10.6499,5300.0],["2017-01-11",10.6499,10.7285,10.6499,10.7285,1200.0],["2017-01-12",10.7285,11.1608,10.6106,10.6499,95300.0],["2017-01-13",10.6106,11.0036,10.6106,10.6499,5100.0],["2017-01-17",10.6106,10.7678,10.6106,10.7285,3600.0],["2017-01-18",10.6892,11.0036,10.6106,10.6499,3900.0],["2017-01-19",10.3748,10.7678,10.3748,10.6499,4200.0],["2017-01-20",10.6106,10.8071,10.6106,10.7285,1600.0],["2017-01-23",10.8071,10.8857,10.8071,10.8857,1600.0],["2017-01-24",10.6342,10.6342,10.6342,10.6342,300.0],["2017-01-25",10.6578,10.7678,10.6106,10.6499,4100.0],["2017-01-26",10.7678,10.7678,10.7599,10.7678,4600.0],["2017-01-27",10.7678,10.7678,10.7678,10.7678,0.0],["2017-01-30",10.6106,10.6106,10.6106,10.6106,300.0],["2017-01-31",10.7678,10.925,10.7521,10.8857,1500.0],["2017-02-01",10.9643,10.9643,10.6106,10.8857,30000.0],["2017-02-02",10.7678,10.9643,10.7285,10.925,1200.0],["2017-02-03",10.7285,10.8464,10.7285,10.7285,10000.0],["2017-02-06",10.9643,10.9643,10.6499,10.925,2700.0],["2017-02-07",10.8464,10.8857,10.6813,10.6813,7400.0],["2017-02-08",10.8857,10.8857,10.8307,10.8464,2700.0],["2017-02-09",10.8621,10.8857,10.8464,10.8857,2500.0],["2017-02-10",10.8621,10.8621,10.8621,10.8621,200.0],["2017-02-13",10.7285,10.8464,10.7285,10.7521,2600.0],["2017-02-14",10.6499,10.7206,10.6106,10.7206,2400.0],["2017-02-15",10.8857,10.8857,10.8464,10.8857,1300.0],["2017-02-16",10.9093,10.9093,10.8071,10.8071,1200.0],["2017-02-17",10.8857,10.8857,10.8857,10.8857,300.0],["2017-02-21",10.9643,11.0036,10.9486,10.9643,8700.0],["2017-02-22",10.9643,10.9643,10.8857,10.9643,8800.0],["2017-02-23",11.0429,11.0429,10.6106,10.8464,12700.0],["2017-02-24",10.6499,11.0036,10.6185,11.0036,4200.0],["2017-02-27",11.0626,11.0626,10.7477,10.9445,5200.0],["2017-02-28",10.8658,10.8658,10.7477,10.7871,1200.0],["2017-03-01",10.8658,11.4563,10.8264,10.8658,37500.0],["2017-03-02",11.102,11.2989,11.0233,11.2989,3900.0],["2017-03-03",11.1886,11.3382,11.1886,11.2201,3200.0],["2017-03-06",11.1808,11.1808,11.0233,11.0233,1900.0],["2017-03-07",10.9052,11.0233,10.8658,10.8658,700.0],["2017-03-08",10.8658,11.0233,10.8658,10.8658,1500.0],["2017-03-09",10.8658,11.0233,10.8658,10.8658,900.0],["2017-03-10",11.0233,11.0233,10.7477,10.7477,1600.0],["2017-03-13",10.7083,11.1808,10.6532,11.0233,6100.0],["2017-03-14",11.0233,11.102,10.6296,11.0626,1900.0],["2017-03-15",11.0626,11.1414,10.9052,10.9052,6900.0],["2017-03-16",11.0705,11.0784,11.0154,11.0154,1300.0],["2017-03-17",11.0626,11.0626,11.0626,11.0626,2400.0],["2017-03-20",11.0626,11.0626,11.0233,11.0233,500.0],["2017-03-21",11.0233,11.0233,10.7871,11.0233,2500.0],["2017-03-22",10.7083,10.9839,10.7083,10.9839,600.0],["2017-03-23",10.8264,10.8501,10.7713,10.8501,600.0],["2017-03-24",10.7477,10.7477,10.7477,10.7477,1000.0],["2017-03-27",10.9052,10.9052,10.9052,10.9052,800.0],["2017-03-28",10.913,10.9839,10.8264,10.9052,45600.0],["2017-03-29",10.9839,10.9839,10.7477,10.8264,37800.0],["2017-03-30",10.8264,10.9839,10.8264,10.8658,1400.0],["2017-03-31",10.8264,11.0233,10.8264,10.9052,16200.0],["2017-04-03",10.8658,11.0233,10.6296,10.669,3900.0],["2017-04-04",10.9052,10.9052,10.669,10.669,3700.0],["2017-04-05",10.7241,10.8658,10.7241,10.8658,400.0],["2017-04-06",10.7477,10.7713,10.7477,10.7477,2400.0],["2017-04-07",10.8658,10.8658,10.8658,10.8658,1400.0],["2017-04-10",10.8658,10.8658,10.7477,10.7477,700.0],["2017-04-11",10.7634,10.7871,10.7477,10.7477,1200.0],["2017-04-12",10.7477,10.7477,10.7477,10.7477,0.0],["2017-04-13",10.9052,10.9052,10.7083,10.7083,1200.0],["2017-04-17",10.8028,10.8264,10.7083,10.7083,2600.0],["2017-04-18",10.8658,10.8658,10.669,10.669,300.0],["2017-04-19",10.7083,10.7477,10.7083,10.7083,1100.0],["2017-04-20",10.669,10.7713,10.669,10.7713,1500.0],["2017-04-21",10.8264,10.8264,10.7477,10.7477,800.0],["2017-04-24",10.7083,10.7556,10.7083,10.7556,1900.0],["2017-04-25",10.8658,10.8658,10.7477,10.7871,1900.0],["2017-04-26",10.7083,10.7083,10.7083,10.7083,2500.0],["2017-04-27",10.7083,10.7162,10.669,10.7083,5900.0],["2017-04-28",10.669,10.7871,10.6296,10.6296,9700.0],["2017-05-01",10.669,10.7871,10.6296,10.7871,1500.0],["2017-05-02",10.669,10.8264,10.6296,10.669,1200.0],["2017-05-03",10.6296,10.6296,10.6296,10.6296,200.0],["2017-05-04",10.6296,10.6296,10.6296,10.6296,0.0],["2017-05-05",10.6296,10.669,10.6296,10.6296,7100.0],["2017-05-08",10.7871,10.7871,10.6768,10.7477,1700.0],["2017-05-09",10.6375,10.7871,10.6296,10.669,7100.0],["2017-05-10",10.669,10.669,10.6296,10.669,1900.0],["2017-05-11",10.6296,10.6532,10.6296,10.6296,2300.0],["2017-05-12",10.7477,10.7477,10.7477,10.7477,300.0],["2017-05-15",10.6296,10.7477,10.6296,10.7477,500.0],["2017-05-16",10.7477,10.7477,10.7477,10.7477,0.0],["2017-05-17",10.6296,10.669,10.6296,10.6296,6100.0],["2017-05-18",10.7477,10.7477,10.6296,10.669,2500.0],["2017-05-19",10.6296,10.7477,10.6296,10.7477,3700.0],["2017-05-22",10.669,10.7319,10.6296,10.6296,4400.0],["2017-05-23",10.669,10.669,10.669,10.669,300.0],["2017-05-24",10.669,10.669,10.669,10.669,0.0],["2017-05-25",10.669,10.669,10.669,10.669,0.0],["2017-05-26",10.669,10.669,10.669,10.669,0.0],["2017-05-30",10.6296,10.6296,10.6296,10.6296,300.0],["2017-05-31",10.6335,10.6887,10.6099,10.6887,3400.0],["2017-06-01",10.6887,10.6887,10.6099,10.6099,15700.0],["2017-06-02",10.6888,10.6888,10.6493,10.6493,3500.0],["2017-06-05",10.7045,10.7045,10.6493,10.6493,500.0],["2017-06-06",10.6493,10.6887,10.6493,10.6887,600.0],["2017-06-07",10.6493,10.7282,10.6493,10.7282,3000.0],["2017-06-08",10.6887,10.7282,10.6887,10.7282,1700.0],["2017-06-09",10.7282,10.7282,10.7282,10.7282,0.0],["2017-06-12",10.7676,10.7676,10.6493,10.7676,700.0],["2017-06-13",10.7597,10.7597,10.6493,10.6493,1500.0],["2017-06-14",10.6493,10.6493,10.6493,10.6493,0.0],["2017-06-15",10.7282,10.7676,10.6493,10.7676,800.0],["2017-06-16",10.6493,10.7676,10.6493,10.7676,2300.0],["2017-06-19",10.6493,10.7676,10.6493,10.6493,900.0],["2017-06-20",10.6493,10.6493,10.6493,10.6493,100.0],["2017-06-21",10.6493,10.6887,10.6493,10.6887,300.0],["2017-06-22",10.6887,10.6887,10.6887,10.6887,0.0],["2017-06-23",10.8071,10.8071,10.8071,10.8071,400.0],["2017-06-26",10.8071,10.8071,10.8071,10.8071,0.0],["2017-06-27",10.8071,10.8071,10.6493,10.6493,300.0],["2017-06-28",10.6493,10.7045,10.6493,10.6493,1900.0],["2017-06-29",10.8071,10.886,10.6493,10.6493,9100.0],["2017-06-30",10.8071,10.8071,10.7282,10.8071,1800.0],["2017-07-03",10.7755,10.7755,10.7755,10.7755,1100.0],["2017-07-05",10.6493,10.6887,10.6493,10.6887,1400.0],["2017-07-06",10.6887,10.6887,10.6887,10.6887,0.0],["2017-07-07",10.6493,10.6493,10.6493,10.6493,400.0],["2017-07-10",10.6493,10.6493,10.6493,10.6493,0.0],["2017-07-11",10.6493,10.7282,10.6493,10.6493,1000.0],["2017-07-12",10.6493,10.6493,10.6493,10.6493,0.0],["2017-07-13",10.6493,10.6572,10.6493,10.6572,4300.0],["2017-07-14",10.8071,10.8071,10.8071,10.8071,700.0],["2017-07-17",10.8071,10.8071,10.8071,10.8071,0.0],["2017-07-18",10.8071,11.0043,10.8071,10.9254,12400.0],["2017-07-19",10.6887,10.9254,10.6887,10.9254,1100.0],["2017-07-20",10.9254,10.9254,10.9254,10.9254,0.0],["2017-07-21",10.9254,10.9254,10.9254,10.9254,300.0],["2017-07-24",10.9254,11.0043,10.9254,10.9254,9900.0],["2017-07-25",10.9412,11.0437,10.9254,10.9254,12600.0],["2017-07-26",10.9254,10.9254,10.8465,10.9254,2100.0],["2017-07-27",10.9254,10.9254,10.9254,10.9254,1000.0],["2017-07-28",10.9254,10.9254,10.9254,10.9254,0.0],["2017-07-31",11.0043,11.0832,11.0043,11.0832,2200.0],["2017-08-01",10.9333,11.0437,10.9254,10.9254,3400.0],["2017-08-02",10.9254,10.9254,10.9254,10.9254,0.0],["2017-08-03",11.0437,11.0437,11.0437,11.0437,1200.0],["2017-08-04",10.7676,10.8071,10.7676,10.8071,1200.0],["2017-08-07",10.8465,10.886,10.8465,10.8465,1200.0],["2017-08-08",10.8465,10.886,10.7282,10.7282,2700.0],["2017-08-09",10.7282,10.8071,10.6493,10.6493,1000.0],["2017-08-10",10.7361,10.7361,10.7361,10.7361,600.0],["2017-08-11",10.8071,10.8071,10.7282,10.8071,900.0],["2017-08-14",10.8071,10.8071,10.8071,10.8071,600.0],["2017-08-15",10.7282,10.7282,10.7282,10.7282,0.0],["2017-08-16",10.7755,11.0437,10.7282,11.0437,4300.0],["2017-08-17",11.0437,11.0437,11.0437,11.0437,0.0],["2017-08-18",11.2015,11.2015,9.9788,9.9788,400.0],["2017-08-21",11.1068,11.1068,10.886,10.886,600.0],["2017-08-22",10.886,10.886,10.886,10.886,0.0],["2017-08-23",10.886,10.886,10.886,10.886,0.0],["2017-08-24",10.4521,10.6493,10.3732,10.4915,5700.0],["2017-08-25",10.4915,10.4915,10.4915,10.4915,0.0],["2017-08-28",11.2015,11.2015,10.4915,10.4915,3800.0],["2017-08-29",10.4915,10.6887,10.4915,10.6887,2500.0],["2017-08-30",9.5231,10.3134,8.7723,10.1948,4300.0],["2017-08-31",10.669,10.8271,10.5109,10.5109,3800.0],["2017-09-01",10.5109,10.5188,10.5109,10.5109,1300.0],["2017-09-05",10.5109,10.669,10.5109,10.5109,1100.0],["2017-09-06",10.1948,10.5505,10.1948,10.5505,3500.0],["2017-09-07",10.5109,10.5109,10.5109,10.5109,400.0],["2017-09-08",10.4319,10.4319,10.3529,10.4319,3500.0],["2017-09-11",10.4319,10.6295,10.4319,10.6295,2000.0],["2017-09-12",10.5109,10.5504,10.5109,10.5109,1800.0],["2017-09-13",10.6295,10.6295,10.59,10.59,1000.0],["2017-09-14",10.5109,10.8666,10.4319,10.4319,1200.0],["2017-09-15",10.5109,10.8666,10.5109,10.8666,3600.0],["2017-09-18",10.7085,11.2222,10.5346,10.5505,6200.0],["2017-09-19",10.5505,10.5505,10.5505,10.5505,0.0],["2017-09-20",10.5505,10.5505,10.5505,10.5505,0.0],["2017-09-21",10.5505,10.5505,10.5505,10.5505,0.0],["2017-09-22",10.5505,10.5505,10.5505,10.5505,0.0],["2017-09-25",10.748,10.9456,10.7243,10.7875,3200.0],["2017-09-26",10.7875,10.7875,10.5505,10.5505,8400.0],["2017-09-27",10.5505,10.5505,10.5505,10.5505,0.0],["2017-09-28",10.7875,10.7875,10.7875,10.7875,9700.0],["2017-09-29",10.669,10.8666,10.669,10.8666,1700.0],["2017-10-02",10.8903,10.9061,10.8666,10.9061,1700.0],["2017-10-03",10.8666,10.9061,10.8666,10.8666,1000.0],["2017-10-04",10.9377,10.9377,10.5504,10.8429,1500.0],["2017-10-05",10.8429,10.8429,10.8429,10.8429,0.0],["2017-10-06",10.6611,10.8271,10.2738,10.8271,5600.0],["2017-10-09",10.7875,10.7875,10.5109,10.5109,500.0],["2017-10-10",10.5109,10.5188,10.5109,10.5109,500.0],["2017-10-11",10.5109,10.5109,10.5109,10.5109,2300.0],["2017-10-12",10.5109,10.6295,10.3529,10.3529,3000.0],["2017-10-13",10.5109,10.6295,10.5109,10.6295,1500.0],["2017-10-16",10.6295,10.6295,10.6295,10.6295,0.0],["2017-10-17",11.2222,11.2222,11.0641,11.0641,500.0],["2017-10-18",10.9061,10.9061,10.669,10.669,1500.0],["2017-10-19",10.8271,11.2696,10.8271,11.0246,17100.0],["2017-10-20",10.8666,10.8666,10.8666,10.8666,1800.0],["2017-10-23",11.0246,11.0641,10.7559,11.0246,1600.0],["2017-10-24",11.0641,11.0641,10.8112,10.9851,1600.0],["2017-10-25",10.669,10.8271,10.669,10.8271,4100.0],["2017-10-26",10.8271,10.8271,10.8271,10.8271,0.0],["2017-10-27",10.9851,10.9851,10.9851,10.9851,300.0],["2017-10-30",10.9851,10.9851,10.9851,10.9851,0.0],["2017-10-31",10.669,10.669,10.669,10.669,300.0],["2017-11-01",10.9061,10.9851,10.9061,10.9851,13300.0],["2017-11-02",10.9851,11.3803,10.9851,11.3012,20000.0],["2017-11-03",11.2617,11.2617,11.2617,11.2617,1000.0],["2017-11-06",11.1432,11.1432,11.072,11.072,4100.0],["2017-11-07",11.0246,11.2222,11.0246,11.0246,1200.0],["2017-11-08",10.9061,11.1827,10.9061,11.1827,1400.0],["2017-11-09",11.1827,11.1827,11.0641,11.0641,1600.0],["2017-11-10",11.0641,11.0641,10.9456,10.9456,900.0],["2017-11-13",10.8271,11.0641,10.8271,11.0641,200.0],["2017-11-14",11.0641,11.1827,11.0641,11.1827,2000.0],["2017-11-15",11.1827,11.1827,11.1827,11.1827,0.0],["2017-11-16",10.9061,11.0641,10.9061,11.0641,1400.0],["2017-11-17",11.0641,11.0641,11.0641,11.0641,200.0],["2017-11-20",11.0246,11.0641,11.0246,11.0641,1200.0],["2017-11-21",11.0641,11.0641,10.669,10.748,2200.0],["2017-11-22",10.9061,11.0246,10.7085,11.0246,1100.0],["2017-11-24",11.0641,11.0641,11.0641,11.0641,300.0],["2017-11-27",10.9456,11.0641,10.9456,11.0641,4100.0],["2017-11-28",11.0167,11.0641,11.0167,11.0641,15200.0],["2017-11-29",11.0641,11.0799,10.8666,10.9061,3400.0],["2017-11-30",11.0641,11.0641,11.0641,11.0641,2000.0],["2017-12-01",10.9851,11.1827,10.9851,11.1827,2500.0],["2017-12-04",11.2025,11.2025,11.0837,11.0837,3200.0],["2017-12-05",11.1471,11.2421,11.1471,11.2421,3200.0],["2017-12-06",11.2421,11.2421,11.2421,11.2421,200.0],["2017-12-07",11.0837,11.2421,10.9254,11.2421,2300.0],["2017-12-08",11.2421,11.44,11.2421,11.2816,2600.0],["2017-12-11",10.775,11.1233,10.775,11.0837,1800.0],["2017-12-12",11.3133,11.3133,11.2658,11.2658,1100.0],["2017-12-13",11.25,11.44,11.25,11.4004,700.0],["2017-12-14",11.44,11.44,11.1787,11.2816,1100.0],["2017-12-15",11.44,11.4796,11.3212,11.3212,2600.0],["2017-12-18",11.4637,11.4637,11.1629,11.1629,1200.0],["2017-12-19",11.1233,11.5587,11.0837,11.44,11700.0],["2017-12-20",11.44,11.5192,11.4083,11.5192,1300.0],["2017-12-21",11.155,11.3608,11.155,11.2816,3600.0],["2017-12-22",11.2025,11.5587,11.2025,11.5587,2200.0],["2017-12-26",11.5587,11.6775,11.5587,11.6379,1600.0],["2017-12-27",11.4004,11.4004,11.4004,11.4004,200.0],["2017-12-28",11.5587,11.5587,11.5192,11.5587,2300.0],["2017-12-29",11.4796,11.5587,11.4796,11.5587,600.0],["2018-01-02",11.5112,11.5587,11.4004,11.4004,2100.0],["2018-01-03",11.4004,11.6775,11.1629,11.6775,3800.0],["2018-01-04",11.5192,11.5429,11.4004,11.5429,3100.0],["2018-01-05",11.44,11.6379,11.44,11.4479,3000.0],["2018-01-08",11.5983,11.5983,11.3212,11.5587,7200.0],["2018-01-09",11.2816,11.4796,11.2025,11.4004,13900.0],["2018-01-10",11.44,11.6379,11.4004,11.4796,2800.0],["2018-01-11",11.5983,11.5983,11.4004,11.4796,3200.0],["2018-01-12",11.4004,11.6379,11.3212,11.4004,4800.0],["2018-01-16",11.4004,11.4796,11.1312,11.4796,3900.0],["2018-01-17",11.4796,11.4796,11.4004,11.44,600.0],["2018-01-18",11.5587,11.5587,11.5587,11.5587,200.0],["2018-01-19",11.4004,11.4004,11.3608,11.4004,900.0],["2018-01-22",11.5192,11.5587,11.5192,11.5587,200.0],["2018-01-23",11.5587,11.5587,11.5587,11.5587,1700.0],["2018-01-24",11.5587,11.5587,11.3608,11.5587,12800.0],["2018-01-25",11.3608,11.5587,11.3608,11.4004,1100.0],["2018-01-26",11.5192,11.5983,11.5192,11.5192,6100.0],["2018-01-29",11.4004,11.4004,11.3608,11.3608,1600.0],["2018-01-30",11.3608,11.3608,11.3608,11.3608,700.0],["2018-01-31",11.3608,11.5587,11.3608,11.3608,3900.0],["2018-02-01",11.3608,11.3608,11.3608,11.3608,0.0],["2018-02-02",11.3608,11.3608,11.3608,11.3608,1000.0],["2018-02-05",11.44,11.44,11.3608,11.4004,700.0],["2018-02-06",11.4004,11.4004,10.6958,10.9254,7500.0],["2018-02-07",10.965,10.965,10.8066,10.8066,200.0],["2018-02-08",10.9254,10.9254,10.9254,10.9254,100000.0],["2018-02-09",11.0441,11.0441,11.0441,11.0441,300.0],["2018-02-12",11.0837,11.2421,10.7275,10.9254,105900.0],["2018-02-13",10.87,11.0837,10.8066,10.8462,4200.0],["2018-02-14",11.0441,11.0441,10.8066,11.0441,1700.0],["2018-02-15",11.0046,11.2025,11.0046,11.0837,8500.0],["2018-02-16",10.965,11.2421,10.965,11.1629,1200.0],["2018-02-20",11.1233,11.1629,10.8858,11.1233,800.0],["2018-02-21",11.1629,11.2421,11.1233,11.1233,2000.0],["2018-02-22",11.2421,11.2421,11.2025,11.2025,500.0],["2018-02-23",11.2025,11.2025,11.2025,11.2025,0.0],["2018-02-26",11.4004,11.4004,11.4004,11.4004,600.0],["2018-02-27",11.4004,11.4004,11.4004,11.4004,0.0],["2018-02-28",11.1233,11.3608,11.1233,11.1866,1000.0],["2018-03-01",11.1312,11.4004,11.1312,11.4004,300.0],["2018-03-02",11.4798,11.6387,11.3845,11.6387,142900.0],["2018-03-05",11.3607,11.7976,11.3607,11.7976,700.0],["2018-03-06",11.8771,11.9962,11.6785,11.7579,3600.0],["2018-03-07",11.4798,11.9962,11.4798,11.7976,1800.0],["2018-03-08",11.5911,11.9168,11.5911,11.9168,1200.0],["2018-03-09",11.7976,11.9565,11.7976,11.9565,300.0],["2018-03-12",11.9168,12.1154,11.6387,12.1154,4600.0],["2018-03-13",11.9565,12.1551,11.9565,12.1472,1500.0],["2018-03-14",12.2743,12.2743,12.2743,12.2743,400.0],["2018-03-15",12.4252,12.4332,12.3537,12.4332,2900.0],["2018-03-16",12.4729,13.466,12.4729,13.2674,5700.0],["2018-03-19",12.4729,13.1482,12.3537,13.1085,2400.0],["2018-03-20",13.8235,13.8235,12.4809,13.4263,3600.0],["2018-03-21",12.1631,12.7907,11.9247,12.5524,3400.0],["2018-03-22",12.9099,13.2674,11.9168,13.2674,3500.0],["2018-03-23",13.2674,13.2674,13.2276,13.2674,1100.0],["2018-03-26",12.7113,15.4918,12.7113,15.4918,2700.0],["2018-03-27",14.3002,15.0549,13.6566,13.744,8400.0],["2018-03-28",13.5851,14.0618,12.751,13.5454,10600.0],["2018-03-29",13.5851,13.7043,12.8701,13.5057,4400.0],["2018-04-02",12.7112,13.1879,12.2346,12.7112,4100.0],["2018-04-03",12.5921,12.7112,12.1154,12.1949,2900.0],["2018-04-04",12.2425,12.9893,11.9247,12.9893,5900.0],["2018-04-05",12.9893,12.9893,12.9893,12.9893,0.0],["2018-04-06",12.9893,12.9893,12.9893,12.9893,500.0],["2018-04-09",12.1551,12.8701,12.1551,12.5524,1100.0],["2018-04-10",12.6715,12.9496,12.4173,12.751,7900.0],["2018-04-11",12.6715,12.7112,12.6715,12.7112,2100.0],["2018-04-12",12.7907,12.7907,12.2346,12.4332,4800.0],["2018-04-13",12.4332,12.4332,12.4332,12.4332,0.0],["2018-04-16",12.1949,12.1949,12.1949,12.1949,500.0],["2018-04-17",12.1551,12.3935,12.1154,12.3935,2000.0],["2018-04-18",12.1949,12.5206,12.1949,12.5126,3300.0],["2018-04-19",12.7112,13.5057,12.7112,12.7112,3300.0],["2018-04-20",12.8304,13.1085,12.7907,12.8701,20600.0],["2018-04-23",12.7907,14.1015,12.7907,14.1015,500.0],["2018-04-24",12.8304,13.9824,12.7112,12.9893,16700.0],["2018-04-25",12.9496,13.2674,12.7907,12.9099,4400.0],["2018-04-26",13.0688,13.4501,12.751,12.9099,3400.0],["2018-04-27",13.0688,14.0221,12.9496,12.9496,2500.0],["2018-04-30",13.029,13.1879,12.9893,12.9893,1800.0],["2018-05-01",13.029,13.2674,12.7907,13.2674,1500.0],["2018-05-02",13.3468,14.1015,12.751,13.2276,30100.0],["2018-05-03",13.1085,13.2833,13.1085,13.2674,3000.0],["2018-05-04",13.8235,13.8235,13.3468,13.3468,600.0],["2018-05-07",13.1164,13.1164,13.1164,13.1164,1000.0],["2018-05-08",13.2674,13.2674,12.9496,12.9496,1900.0],["2018-05-09",13.0131,13.0529,12.314,12.751,19500.0],["2018-05-10",12.751,12.751,12.751,12.751,0.0],["2018-05-11",13.2674,13.2674,13.2674,13.2674,1800.0],["2018-05-14",13.3865,13.5057,13.029,13.029,5700.0],["2018-05-15",13.029,13.029,13.029,13.029,0.0],["2018-05-16",13.5057,13.5057,13.1085,13.1085,800.0],["2018-05-17",13.4263,13.4263,13.4263,13.4263,200.0],["2018-05-18",13.4263,13.4263,13.4263,13.4263,0.0],["2018-05-21",13.4263,13.4263,13.1482,13.1482,3900.0],["2018-05-22",12.9496,12.9496,12.1631,12.7907,4600.0],["2018-05-23",13.0688,13.1085,12.8701,12.9893,900.0],["2018-05-24",12.9893,12.9893,12.314,12.7112,3200.0],["2018-05-25",12.3458,12.8701,12.3458,12.6318,2800.0],["2018-05-29",12.6318,13.3071,12.2664,13.1879,2900.0],["2018-05-30",13.1879,13.1879,12.7112,12.7112,5700.0],["2018-05-31",12.6318,12.9496,12.4729,12.7907,3800.0],["2018-06-01",12.6712,12.8305,12.4241,12.7508,2500.0],["2018-06-04",12.7509,12.7509,12.2328,12.4321,5800.0],["2018-06-05",12.5915,12.8544,12.3125,12.7508,6200.0],["2018-06-06",12.7907,13.1493,12.4719,12.4719,4500.0],["2018-06-07",12.7508,12.7508,12.5357,12.5516,3000.0],["2018-06-08",12.6313,12.6313,12.3524,12.3922,2900.0],["2018-06-11",12.6313,12.6313,12.6313,12.6313,300.0],["2018-06-12",12.5915,12.6712,12.5915,12.6712,400.0],["2018-06-13",12.6712,13.4362,12.6313,13.4362,9300.0],["2018-06-14",13.2689,13.3485,13.2689,13.3087,1400.0],["2018-06-15",13.2848,13.3485,13.2848,13.3485,900.0],["2018-06-18",13.3485,13.4681,12.9102,13.4681,1300.0],["2018-06-19",14.3447,14.3447,13.6275,13.6354,4800.0],["2018-06-20",13.5478,13.5478,13.492,13.5079,500.0],["2018-06-21",13.5079,13.5079,13.5079,13.5079,0.0],["2018-06-22",13.6514,13.6514,13.0298,13.1493,3000.0],["2018-06-25",13.1493,13.1493,13.1493,13.1493,0.0],["2018-06-26",13.1095,13.8665,13.0298,13.5079,3800.0],["2018-06-27",13.5478,13.5478,13.4282,13.4681,1400.0],["2018-06-28",13.4681,13.4681,13.1493,13.3087,5800.0],["2018-06-29",13.5876,13.5876,13.3884,13.4681,2000.0],["2018-07-02",13.7072,14.1853,13.5478,14.1056,8800.0],["2018-07-03",13.9462,13.9462,13.7869,13.8267,5100.0],["2018-07-05",13.5956,13.9462,13.5956,13.9462,1000.0],["2018-07-06",14.1056,14.3447,13.8665,13.9462,6700.0],["2018-07-09",14.273,14.3049,13.9462,13.9462,3100.0],["2018-07-10",14.1614,14.3846,14.1614,14.1853,5500.0],["2018-07-11",14.1056,14.1853,13.9861,13.9861,2300.0],["2018-07-12",13.9861,13.9861,13.9861,13.9861,0.0],["2018-07-13",13.9861,14.3447,13.9861,14.0259,2900.0],["2018-07-16",13.9861,14.265,13.9861,14.0259,1700.0],["2018-07-17",14.1455,14.1455,14.1056,14.1056,400.0],["2018-07-18",14.1056,14.1056,14.1056,14.1056,500.0],["2018-07-19",13.9861,13.9861,13.9861,13.9861,500.0],["2018-07-20",13.9861,13.9861,13.9064,13.9064,700.0],["2018-07-23",13.9064,13.9064,13.9064,13.9064,0.0],["2018-07-24",13.9781,13.9861,13.8665,13.8665,5400.0],["2018-07-25",14.0259,14.0259,13.9462,13.9462,600.0],["2018-07-26",13.9462,13.9462,13.9462,13.9462,400.0],["2018-07-27",13.9462,13.9462,13.9462,13.9462,0.0],["2018-07-30",13.8665,13.8825,13.7151,13.7151,4700.0],["2018-07-31",13.6275,13.9064,13.1493,13.1892,9500.0],["2018-08-01",13.3087,13.6434,13.3087,13.3087,1500.0],["2018-08-02",13.3485,13.3884,13.3087,13.3485,6200.0],["2018-08-03",13.5478,13.5876,13.5478,13.5876,900.0],["2018-08-06",13.7231,13.7231,13.6275,13.6275,600.0],["2018-08-07",13.6593,13.6673,13.6593,13.6673,700.0],["2018-08-08",13.747,13.9064,13.747,13.9064,5800.0],["2018-08-09",13.8267,13.8665,13.747,13.8267,5200.0],["2018-08-10",13.8506,13.9064,13.7948,13.8665,14100.0],["2018-08-13",13.9064,14.0259,13.8267,14.0259,6300.0],["2018-08-14",13.9861,14.1455,13.9861,14.1455,2200.0],["2018-08-15",14.1056,14.1455,14.0658,14.1455,900.0],["2018-08-16",14.0259,14.0259,13.9462,13.9462,1500.0],["2018-08-17",13.7072,13.7072,13.7072,13.7072,300.0],["2018-08-20",13.8267,14.2252,13.8267,14.2252,11400.0],["2018-08-21",14.1455,14.1455,14.1455,14.1455,200.0],["2018-08-22",14.1455,14.1455,14.1056,14.1056,500.0],["2018-08-23",14.1056,14.1056,14.1056,14.1056,0.0],["2018-08-24",14.1056,14.1056,14.1056,14.1056,0.0],["2018-08-27",14.3447,14.3447,13.747,13.7869,1400.0],["2018-08-28",13.9462,13.9462,13.8267,13.8665,500.0],["2018-08-29",14.3447,14.3447,13.9542,14.1455,2300.0],["2018-08-30",14.3852,14.4252,14.1135,14.3852,53800.0],["2018-08-31",14.3852,14.585,14.3852,14.3852,6900.0],["2018-09-04",14.3852,14.585,14.3053,14.585,12100.0],["2018-09-05",14.585,14.585,14.3852,14.3932,6400.0],["2018-09-06",14.0256,14.4252,14.0256,14.4252,6700.0],["2018-09-07",14.585,14.585,14.5451,14.5451,400.0],["2018-09-10",14.4651,14.6649,14.4651,14.6649,18300.0],["2018-09-11",14.7848,14.7848,13.7858,13.7858,2100.0],["2018-09-12",14.1455,14.7049,14.1455,14.3053,1400.0],["2018-09-13",14.0656,14.3852,13.9856,13.9856,2600.0],["2018-09-14",13.9856,14.7049,13.7858,13.7858,10100.0],["2018-09-17",14.625,14.7049,14.1854,14.2254,1500.0],["2018-09-18",14.2254,14.6649,14.2254,14.4651,7400.0],["2018-09-19",14.3852,14.7129,14.3852,14.4651,800.0],["2018-09-20",14.4651,14.7768,14.4651,14.4651,2500.0],["2018-09-21",14.7848,14.7848,14.7848,14.7848,4100.0],["2018-09-24",14.7049,14.7049,14.7049,14.7049,300.0],["2018-09-25",14.7049,14.7848,14.7049,14.7848,1300.0],["2018-09-26",14.3852,15.1844,14.3852,15.1445,8000.0],["2018-09-27",15.1844,15.3442,14.5051,14.5051,9800.0],["2018-09-28",14.585,14.6649,14.2254,14.2254,26600.0],["2018-10-01",14.3612,14.8567,14.3612,14.3852,4800.0],["2018-10-02",14.3852,14.4971,14.3852,14.4971,2300.0],["2018-10-03",14.3852,14.585,14.3852,14.5451,1400.0],["2018-10-04",14.5371,14.5451,14.3772,14.5451,1700.0],["2018-10-05",14.4012,14.5371,14.3852,14.5291,2700.0],["2018-10-08",14.5291,14.5291,14.4172,14.5291,2100.0],["2018-10-09",14.3932,14.4172,14.0656,14.0656,24200.0],["2018-10-10",14.2334,14.4651,14.1455,14.1455,21200.0],["2018-10-11",14.1455,14.3453,14.0576,14.2973,4300.0],["2018-10-12",14.3133,14.3453,13.9856,14.1135,8600.0],["2018-10-15",14.1215,14.1615,14.1055,14.1375,3100.0],["2018-10-16",14.2254,14.2254,14.0256,14.0656,1500.0],["2018-10-17",13.9936,14.1135,13.9936,14.1135,1200.0],["2018-10-18",14.0256,14.0256,14.0256,14.0256,500.0],["2018-10-19",13.7858,14.1934,13.594,14.0256,16200.0],["2018-10-22",14.0256,14.0256,14.0256,14.0256,0.0],["2018-10-23",14.1455,14.1455,14.1455,14.1455,200.0],["2018-10-24",13.586,13.9537,13.586,13.9537,1100.0],["2018-10-25",13.642,13.642,13.642,13.642,400.0],["2018-10-26",13.7858,14.5211,13.7858,14.4731,1500.0],["2018-10-29",14.0644,14.0644,13.6637,13.6717,9000.0],["2018-10-30",13.6798,13.7198,12.9024,13.2791,38900.0],["2018-10-31",13.2951,13.6637,13.2791,13.3191,4700.0],["2018-11-01",13.4474,14.3209,13.4474,14.3209,1900.0],["2018-11-02",14.5853,14.5853,13.7198,13.7198,9900.0],["2018-11-05",14.2808,14.4251,14.0644,14.0644,1100.0],["2018-11-06",14.0644,14.0644,14.0644,14.0644,100.0],["2018-11-07",13.8961,14.4571,13.8961,14.4571,400.0],["2018-11-08",13.832,13.832,13.832,13.832,200.0],["2018-11-09",13.8481,14.0324,13.5035,13.6237,3300.0],["2018-11-12",13.7839,13.9362,13.5034,13.5034,2700.0],["2018-11-13",13.5355,13.6237,13.5035,13.5756,3600.0],["2018-11-14",13.5034,13.5034,13.5034,13.5034,400.0],["2018-11-15",13.6557,13.6878,13.6237,13.6237,2700.0],["2018-11-16",13.5034,13.5034,13.5034,13.5034,200.0],["2018-11-19",13.6237,13.6237,13.5034,13.5034,1800.0],["2018-11-20",13.5035,13.6237,13.5035,13.6237,1400.0],["2018-11-21",13.5034,13.5034,13.5034,13.5034,800.0],["2018-11-23",13.5035,13.5676,13.5035,13.5676,200.0],["2018-11-26",13.5035,13.6237,13.5035,13.6237,1100.0],["2018-11-27",13.6237,13.6237,13.6237,13.6237,1500.0],["2018-11-28",13.5035,13.6237,12.8383,13.4634,6400.0],["2018-11-29",13.4634,13.4634,13.4634,13.4634,100.0],["2018-11-30",13.0707,14.417,13.0707,13.7439,8500.0],["2018-12-03",13.231,14.2728,13.231,13.5115,3500.0],["2018-12-04",14.0163,14.0163,13.0226,13.1028,5400.0],["2018-12-06",12.9825,13.8561,12.9825,13.223,1800.0],["2018-12-07",12.9825,13.3031,12.9825,13.3031,3200.0],["2018-12-10",13.3031,13.3031,12.9825,12.9825,2100.0],["2018-12-11",12.2613,14.0244,9.8491,14.0244,11000.0],["2018-12-12",13.6237,13.6237,13.0226,13.0867,2900.0],["2018-12-13",13.8881,13.8881,13.1588,13.1588,600.0],["2018-12-14",13.6237,13.6237,12.8703,12.9425,5000.0],["2018-12-17",12.8864,13.0627,12.8223,12.9024,1900.0],["2018-12-18",12.7421,13.3752,12.4456,12.9425,6700.0],["2018-12-19",12.8383,12.8383,11.6202,11.7003,17200.0],["2018-12-20",12.0209,12.0209,11.6202,11.6202,1600.0],["2018-12-21",11.6763,12.5017,11.1313,12.5017,6400.0],["2018-12-24",12.5017,12.5017,12.5017,12.5017,100.0],["2018-12-26",11.2195,11.9487,11.2195,11.9487,4400.0],["2018-12-27",11.4118,12.3174,11.3798,11.516,10200.0],["2018-12-28",11.524,11.524,11.524,11.524,1000.0],["2018-12-31",11.7003,11.7003,11.7003,11.7003,900.0],["2019-01-02",11.7003,11.7003,11.7003,11.7003,100.0],["2019-01-03",11.6763,11.6763,11.6763,11.6763,300.0],["2019-01-04",12.2372,12.2533,11.6442,11.6442,700.0],["2019-01-07",12.0289,12.5979,12.0289,12.1731,2000.0],["2019-01-08",12.0209,12.2773,12.0209,12.2773,4000.0],["2019-01-09",12.2773,12.2773,12.2773,12.2773,200.0],["2019-01-10",12.2773,12.2773,12.085,12.085,400.0],["2019-01-11",12.0289,12.3094,12.0209,12.3094,1600.0],["2019-01-14",12.3094,12.3094,12.3094,12.3094,300.0],["2019-01-15",12.4216,12.4216,12.0449,12.0449,1000.0],["2019-01-16",12.0209,12.6139,12.0209,12.4216,1000.0],["2019-01-17",12.6219,12.6219,12.5738,12.5738,400.0],["2019-01-18",12.5738,12.5738,12.5738,12.5738,100.0],["2019-01-22",12.5738,12.5738,12.5738,12.5738,100.0],["2019-01-23",12.4216,12.4216,12.109,12.2853,1100.0],["2019-01-24",12.3254,12.6219,12.069,12.6219,3100.0],["2019-01-25",12.6219,12.6219,12.6219,12.6219,100.0],["2019-01-28",12.6219,12.6219,12.6219,12.6219,200.0],["2019-01-29",12.0784,12.6823,12.0784,12.6823,19200.0],["2019-01-30",12.3602,12.6823,12.328,12.481,2200.0],["2019-01-31",12.481,12.6421,12.481,12.6421,1500.0],["2019-02-01",12.5615,12.6421,12.5615,12.5615,1300.0],["2019-02-04",12.642,12.6823,12.5454,12.6823,5000.0],["2019-02-05",12.6743,13.3345,12.6179,12.6501,14600.0],["2019-02-06",12.6501,12.6501,12.6501,12.6501,100.0],["2019-02-07",12.8836,12.8836,12.8836,12.8836,100.0],["2019-02-08",12.328,12.8756,12.328,12.8434,1100.0],["2019-02-11",12.6823,12.6823,12.6098,12.6098,600.0],["2019-02-12",12.8675,12.8836,12.8675,12.8836,600.0],["2019-02-13",12.8756,13.4473,12.6823,13.0608,5900.0],["2019-02-14",12.8836,12.8836,12.7628,12.7628,1200.0],["2019-02-15",13.1493,13.1493,12.7628,12.7628,900.0],["2019-02-19",12.7628,13.3909,12.7306,12.7306,8400.0],["2019-02-20",12.8112,12.8434,12.5615,12.5857,6800.0],["2019-02-21",12.3844,13.1816,12.3844,12.9158,7400.0],["2019-02-22",12.9641,13.7694,12.7306,13.1654,4000.0],["2019-02-25",13.1654,13.1654,12.8836,12.948,2700.0],["2019-02-26",12.795,13.3507,12.795,13.3507,1900.0],["2019-02-27",12.948,12.948,12.948,12.948,100.0],["2019-02-28",12.948,12.948,12.948,12.948,0.0],["2019-03-01",12.948,12.948,12.948,12.948,100.0],["2019-03-04",13.5922,13.5922,13.2862,13.2943,1100.0],["2019-03-05",13.2943,13.2943,13.2943,13.2943,0.0],["2019-03-06",13.4875,14.0754,13.4875,14.0109,2400.0],["2019-03-07",13.9224,13.9304,13.7291,13.7291,700.0],["2019-03-08",14.0109,14.0109,14.0109,14.0109,400.0],["2019-03-11",13.3829,13.5359,13.2862,13.2862,500.0],["2019-03-12",13.4875,13.713,13.4231,13.6727,1200.0],["2019-03-13",13.4956,14.0915,13.4473,14.0915,4800.0],["2019-03-14",14.1076,14.3411,13.866,14.333,4300.0],["2019-03-15",14.1156,14.4377,13.8096,14.2283,8200.0],["2019-03-18",14.2283,14.2283,14.2283,14.2283,600.0],["2019-03-19",14.2283,14.2283,14.2283,14.2283,800.0],["2019-03-20",13.4714,13.6083,13.1896,13.4473,4100.0],["2019-03-21",13.7372,13.9063,13.101,13.2057,3000.0],["2019-03-22",13.4875,13.4875,13.2862,13.2862,1300.0],["2019-03-25",13.6486,13.6727,13.1816,13.3265,3000.0],["2019-03-26",13.4634,13.4634,13.0447,13.3265,2200.0],["2019-03-27",13.3265,13.6888,13.0769,13.6888,6600.0],["2019-03-28",13.7291,14.1317,13.3265,13.7774,4100.0],["2019-03-29",14.0834,14.0995,13.7694,13.7694,2600.0],["2019-04-01",13.7291,14.172,13.6566,13.7049,8300.0],["2019-04-02",13.6888,13.7291,13.6244,13.6888,5600.0],["2019-04-03",13.6888,14.0995,13.2379,13.2379,54700.0],["2019-04-04",13.3748,14.4941,13.3426,14.4941,3900.0],["2019-04-05",14.0109,15.259,13.4151,14.0834,9600.0],["2019-04-08",14.18,14.4458,14.1398,14.2525,4800.0],["2019-04-09",13.5278,14.486,13.5278,14.4699,16200.0],["2019-04-10",14.4458,14.4699,13.1252,13.3748,19100.0],["2019-04-11",13.6888,14.0995,13.399,13.8096,12000.0],["2019-04-12",14.2928,14.2928,14.0109,14.2928,8400.0],["2019-04-15",14.2364,14.2928,13.8902,14.2928,3600.0],["2019-04-16",14.2928,14.2928,13.6486,13.7855,8500.0],["2019-04-17",13.5358,14.172,13.4473,13.552,10400.0],["2019-04-18",14.0029,14.0109,13.5036,13.7613,4600.0],["2019-04-22",13.399,13.9948,13.399,13.6808,6400.0],["2019-04-23",13.6808,13.6808,13.6808,13.6808,200.0],["2019-04-24",13.4875,13.4875,13.4875,13.4875,200.0],["2019-04-25",13.6969,13.866,13.6969,13.866,800.0],["2019-04-26",13.4714,14.0431,13.4714,14.0431,1900.0],["2019-04-29",13.8046,14.0634,13.5377,13.7722,4700.0],["2019-04-30",13.5701,14.0957,13.5054,13.8369,11500.0],["2019-05-01",13.7237,14.0957,13.7075,13.9825,2800.0],["2019-05-02",14.1038,14.1766,14.1038,14.1766,1700.0],["2019-05-03",14.3302,14.3302,14.0472,14.2089,7400.0],["2019-05-06",14.1119,14.217,13.7399,14.0715,24000.0],["2019-05-07",14.1928,14.1928,14.0715,14.0795,1100.0],["2019-05-08",13.9259,14.1119,13.5943,13.9097,17100.0],["2019-05-09",13.7075,14.3545,13.7075,14.0472,12200.0],["2019-05-10",13.9097,14.3545,13.7803,14.306,54300.0],["2019-05-13",14.1847,14.1847,13.8127,13.9744,14000.0],["2019-05-14",13.9501,14.0634,13.6833,13.9097,22100.0],["2019-05-15",13.8693,14.1604,13.748,13.9501,22000.0],["2019-05-16",13.9097,14.1442,13.9016,13.9501,9700.0],["2019-05-17",13.8612,13.9501,13.748,13.9097,13000.0],["2019-05-20",13.7722,13.8288,13.7156,13.7237,37700.0],["2019-05-21",13.7965,13.7965,13.2466,13.748,33300.0],["2019-05-22",13.8369,13.9259,13.3841,13.5539,22200.0],["2019-05-23",13.2466,13.748,13.2466,13.3598,14800.0],["2019-05-24",13.3679,13.5458,13.3598,13.5458,11200.0],["2019-05-28",13.5134,13.7237,13.4164,13.5054,13200.0],["2019-05-29",13.4811,13.8774,13.287,13.4245,40400.0],["2019-05-30",13.6914,13.9906,13.2466,13.748,21100.0],["2019-05-31",13.4245,13.7884,13.198,13.5054,19700.0],["2019-06-03",14.0634,14.0634,12.9878,13.7399,9400.0],["2019-06-04",13.748,13.748,13.3194,13.5943,15800.0],["2019-06-05",13.5377,13.7399,13.2951,13.6267,12900.0],["2019-06-06",13.6994,13.7156,13.1495,13.5458,13900.0],["2019-06-07",13.3274,13.748,13.3274,13.376,31000.0],["2019-06-10",13.4973,13.748,13.4002,13.5215,23900.0],["2019-06-11",13.6509,13.748,13.6509,13.6752,29200.0],["2019-06-12",13.7399,13.8774,13.4245,13.6833,30100.0],["2019-06-13",13.6994,13.748,13.5701,13.6752,19200.0],["2019-06-14",13.6752,13.748,13.6752,13.7237,13100.0],["2019-06-17",13.6994,13.748,13.3841,13.5458,22000.0],["2019-06-18",13.473,13.5458,13.3436,13.4245,23100.0],["2019-06-19",13.5458,13.5862,13.2627,13.5458,16400.0],["2019-06-20",13.4487,13.5458,13.3436,13.5458,12500.0],["2019-06-21",13.5781,14.0714,13.3517,13.5458,47500.0],["2019-06-24",13.4487,13.5458,13.19,13.2223,27700.0],["2019-06-25",13.198,13.5458,13.198,13.473,13600.0],["2019-06-26",13.5215,13.748,13.5215,13.748,30900.0],["2019-06-27",13.562,13.748,13.562,13.748,68700.0],["2019-06-28",13.7237,14.0714,13.6914,13.7075,918400.0],["2019-07-01",13.7561,14.0714,13.3921,13.6833,74300.0],["2019-07-02",13.5943,13.9097,13.562,13.7156,50500.0],["2019-07-03",13.748,13.748,13.6267,13.7318,3600.0],["2019-07-05",13.7318,13.748,13.4568,13.6994,10300.0],["2019-07-08",13.7318,14.0391,13.5862,13.9259,15800.0],["2019-07-09",13.9825,13.9906,13.4973,13.6671,7900.0],["2019-07-10",13.7318,13.934,13.4649,13.5215,10700.0],["2019-07-11",13.4245,13.7318,13.287,13.4245,11400.0],["2019-07-12",13.2951,13.4973,13.2223,13.3113,12300.0],["2019-07-15",13.2223,13.2627,13.0767,13.2061,12100.0],["2019-07-16",13.0767,13.4326,12.6724,13.2708,12100.0],["2019-07-17",13.2789,13.3841,12.9716,12.9878,9300.0],["2019-07-18",13.0282,13.2466,13.004,13.2466,4500.0],["2019-07-19",13.0201,13.4892,13.0201,13.4892,5800.0],["2019-07-22",13.5215,13.5215,13.0929,13.2951,4400.0],["2019-07-23",13.4487,13.4487,13.0606,13.2708,3200.0],["2019-07-24",13.1334,13.2385,13.1334,13.1819,4900.0],["2019-07-25",13.1819,13.2142,12.9635,13.1819,2800.0],["2019-07-26",13.2061,13.5054,13.2061,13.3032,7100.0],["2019-07-29",13.3194,13.5458,13.19,13.19,4400.0],["2019-07-30",13.5109,13.7709,13.3321,13.5677,11000.0],["2019-07-31",13.649,13.8034,13.584,13.6084,10100.0],["2019-08-01",13.8115,13.8115,13.3159,13.4621,7600.0],["2019-08-02",13.2265,13.3565,13.1047,13.1047,3100.0],["2019-08-05",13.2346,13.4621,13.0397,13.0559,3900.0],["2019-08-06",13.0884,13.1128,12.9909,13.0397,3800.0],["2019-08-07",12.9259,13.0884,12.8447,12.9584,4300.0],["2019-08-08",13.1209,13.6815,13.1209,13.4134,7800.0],["2019-08-09",12.7553,13.3565,12.7391,13.1697,3600.0],["2019-08-12",13.2671,13.4053,13.0397,13.2915,5200.0],["2019-08-13",13.1047,13.2834,13.0072,13.2021,3700.0],["2019-08-14",13.064,13.1209,12.8041,12.8041,5600.0],["2019-08-15",12.9178,13.0965,12.7309,12.9015,5900.0],["2019-08-16",12.9747,13.064,12.8772,13.064,4200.0],["2019-08-19",13.1209,13.4784,12.9909,13.4053,8800.0],["2019-08-20",13.4053,13.4053,13.0153,13.1209,2300.0],["2019-08-21",12.9909,13.0884,12.8366,12.9909,8200.0],["2019-08-22",12.869,12.9747,12.7878,12.7878,5800.0],["2019-08-23",12.5928,12.7553,12.3085,12.7553,8100.0],["2019-08-26",12.6497,13.2671,12.471,13.2671,15500.0],["2019-08-27",13.0965,13.2346,12.8041,12.8528,7200.0],["2019-08-28",12.8528,12.999,12.5197,12.9178,5300.0],["2019-08-29",12.8853,13.2184,12.7553,12.9097,6300.0],["2019-08-30",12.8284,12.9665,12.8284,12.9665,3300.0],["2019-09-03",12.7066,12.8528,12.5116,12.5847,3000.0],["2019-09-04",12.6253,12.9584,12.6253,12.7228,2800.0],["2019-09-05",12.3085,12.8366,12.3085,12.5522,9100.0],["2019-09-06",12.6659,12.7553,12.3735,12.3897,2600.0],["2019-09-09",12.3735,12.5359,12.3491,12.4628,4000.0],["2019-09-10",12.4466,12.5522,12.4466,12.4791,2500.0],["2019-09-11",12.6497,12.6578,12.6334,12.6578,2300.0],["2019-09-12",12.5034,13.2021,12.5034,13.1209,10400.0],["2019-09-13",13.064,13.1372,12.7797,12.7797,9500.0],["2019-09-16",12.9828,13.2022,12.8122,13.0397,6100.0],["2019-09-17",13.0803,13.2021,12.7634,13.1047,19400.0],["2019-09-18",13.1615,13.2021,12.9097,13.1047,8500.0],["2019-09-19",13.0803,13.194,12.8203,12.8203,6200.0],["2019-09-20",12.8284,13.2021,12.6172,13.2021,34500.0],["2019-09-23",12.9747,13.1128,12.7634,12.9178,2800.0],["2019-09-24",12.999,13.194,12.5116,12.7878,24200.0],["2019-09-25",12.7878,12.9259,12.6497,12.7309,14400.0],["2019-09-26",12.869,12.869,12.471,12.4872,11100.0],["2019-09-27",12.7147,12.7309,12.471,12.471,4400.0],["2019-09-30",12.3897,12.6741,12.3897,12.471,6900.0],["2019-10-01",12.6253,12.6253,12.3816,12.3816,2400.0],["2019-10-02",12.2841,12.4303,12.1541,12.1541,4300.0],["2019-10-03",12.1866,12.276,12.1541,12.2597,3200.0],["2019-10-04",12.1866,12.3897,12.146,12.2516,5400.0],["2019-10-07",12.3003,12.6984,12.3003,12.5278,5900.0],["2019-10-08",12.5684,12.6741,12.5522,12.5522,2100.0],["2019-10-09",12.6903,12.7959,12.471,12.471,2500.0],["2019-10-10",12.5847,12.6253,12.2678,12.4303,3500.0],["2019-10-11",12.5928,12.7878,12.4953,12.6741,12900.0],["2019-10-14",12.6822,12.9259,12.5278,12.7959,2300.0],["2019-10-15",12.5603,12.9909,12.5603,12.8934,2000.0],["2019-10-16",12.8284,12.8284,12.471,12.7472,5000.0],["2019-10-17",12.8284,12.8284,12.8284,12.8284,3000.0],["2019-10-18",12.5116,12.7959,12.5116,12.7959,12600.0],["2019-10-21",12.7959,12.7959,12.6984,12.7959,3900.0],["2019-10-22",12.7959,12.7959,12.6903,12.7797,3500.0],["2019-10-23",12.7959,12.9747,12.5766,12.6984,7900.0],["2019-10-24",12.6903,12.8041,12.5928,12.6903,2200.0],["2019-10-25",12.7309,12.7959,12.6334,12.6334,5300.0],["2019-10-28",12.7147,12.7797,12.5766,12.6172,3300.0],["2019-10-29",12.3328,12.7634,12.3328,12.7391,5200.0],["2019-10-30",12.8084,12.8084,12.3758,12.6942,10800.0],["2019-10-31",12.7676,12.7676,12.4982,12.686,6400.0],["2019-11-01",12.5146,12.8574,12.5146,12.8574,4100.0],["2019-11-04",12.8166,12.8574,12.6289,12.8166,6700.0],["2019-11-05",12.6942,12.8574,12.6615,12.8248,11400.0],["2019-11-06",12.8003,12.8003,12.6697,12.7186,2300.0],["2019-11-07",12.8493,13.0452,12.7268,12.7595,15600.0],["2019-11-08",12.7105,12.8574,12.5146,12.735,12800.0],["2019-11-11",12.6125,12.8166,12.5391,12.8166,1800.0],["2019-11-12",12.7595,12.8574,12.6533,12.7758,5600.0],["2019-11-13",12.7676,12.8574,12.6207,12.7105,5200.0],["2019-11-14",12.4901,12.8574,12.4656,12.6125,5100.0],["2019-11-15",12.7595,12.8574,12.686,12.8084,7100.0],["2019-11-18",12.8166,12.8738,12.7023,12.7023,5900.0],["2019-11-19",12.8411,12.8574,12.686,12.8574,9200.0],["2019-11-20",12.5799,12.8574,12.5799,12.588,15300.0],["2019-11-21",12.7431,13.0942,12.6125,12.9309,14600.0],["2019-11-22",12.8574,13.0452,12.7921,12.8003,1600.0],["2019-11-25",12.7595,13.3309,12.7595,12.9064,7500.0],["2019-11-26",13.0615,13.4615,13.0533,13.184,10500.0],["2019-11-27",13.2493,13.2656,13.0697,13.2166,2400.0],["2019-11-29",13.0697,13.2329,13.0697,13.2329,1700.0],["2019-12-02",12.9636,13.2656,12.9636,13.0044,3500.0],["2019-12-03",13.1023,13.2493,12.8738,13.0778,4200.0],["2019-12-04",13.1431,13.1758,13.1023,13.1023,2900.0],["2019-12-05",13.0533,13.2248,12.7921,12.8574,8500.0],["2019-12-06",12.6533,13.0778,12.5799,12.9472,16500.0],["2019-12-09",12.5799,13.1268,12.5799,12.9554,6600.0],["2019-12-10",12.6615,13.2656,12.6615,13.2574,10000.0],["2019-12-11",13.1431,13.2656,13.1431,13.2656,3900.0],["2019-12-12",13.2574,13.2656,13.135,13.2411,9800.0],["2019-12-13",13.2248,13.2656,13.0044,13.184,2200.0],["2019-12-16",13.086,13.4697,13.086,13.3717,8700.0],["2019-12-17",13.086,13.4615,13.086,13.2983,5800.0],["2019-12-18",13.3146,13.4697,13.0615,13.1105,11600.0],["2019-12-19",13.1023,13.2411,12.9636,13.2085,3200.0],["2019-12-20",13.1921,13.3881,13.1431,13.1431,17300.0],["2019-12-23",13.3799,13.3962,13.1758,13.2329,5300.0],["2019-12-24",13.1431,13.2411,13.1431,13.2411,800.0],["2019-12-26",13.2656,13.3881,13.1023,13.3881,10500.0],["2019-12-27",13.3636,13.4289,13.3391,13.4289,10600.0],["2019-12-30",13.4289,13.4289,13.1105,13.2656,6200.0],["2019-12-31",13.2003,13.4697,12.3839,13.4697,4800.0],["2020-01-02",13.4615,13.4615,12.6697,12.8901,19200.0],["2020-01-03",12.7758,12.9391,12.7758,12.784,3900.0],["2020-01-06",12.7758,12.8003,12.686,12.686,2800.0],["2020-01-07",12.6697,12.7268,12.5064,12.5554,3600.0],["2020-01-08",12.5472,12.6452,12.3676,12.5554,6100.0],["2020-01-09",12.6452,13.3064,12.5799,12.6289,11300.0],["2020-01-10",12.6207,13.1023,12.4493,12.4493,8300.0],["2020-01-13",12.5717,12.5717,12.3186,12.3186,33000.0],["2020-01-14",12.286,12.9227,12.2452,12.4003,16500.0],["2020-01-15",12.5309,12.8493,12.4982,12.735,6700.0],["2020-01-16",12.5635,12.9309,12.5635,12.7268,2400.0],["2020-01-17",12.9554,13.0533,12.6207,12.6207,4200.0],["2020-01-21",12.9717,13.037,12.6942,12.6942,7000.0],["2020-01-22",12.6533,12.8574,12.5309,12.7268,8500.0],["2020-01-23",12.8574,12.8574,12.6207,12.6207,1500.0],["2020-01-24",12.6778,12.686,12.5717,12.5717,3400.0],["2020-01-27",12.3839,12.8248,12.3839,12.5309,5500.0],["2020-01-28",12.5554,12.6452,12.2533,12.6452,4400.0],["2020-01-29",12.8003,12.8003,12.4003,12.5635,4300.0],["2020-01-30",12.5882,12.695,12.3499,12.6868,4800.0],["2020-01-31",12.5307,12.8018,12.5307,12.6128,8000.0],["2020-02-03",12.5471,12.6621,12.5225,12.5389,8300.0],["2020-02-04",12.6539,12.6539,12.3253,12.5718,9400.0],["2020-02-05",12.7197,12.7197,12.5389,12.7114,2700.0],["2020-02-06",12.58,12.7361,12.58,12.6128,6700.0],["2020-02-07",12.695,12.7032,12.4567,12.5882,2500.0],["2020-02-10",12.6375,12.6375,12.4978,12.5307,4000.0],["2020-02-11",12.6128,12.6128,12.4321,12.4649,11000.0],["2020-02-12",12.5307,12.5307,12.4156,12.4156,4900.0],["2020-02-13",12.4074,12.6621,12.3253,12.5553,23400.0],["2020-02-14",12.4896,12.5718,12.4567,12.4567,5400.0],["2020-02-18",12.4896,12.4896,12.4239,12.4239,17500.0],["2020-02-19",12.3335,12.5225,12.3335,12.3417,8600.0],["2020-02-20",12.3417,12.4814,12.3417,12.3499,1900.0],["2020-02-21",12.4074,12.4978,12.3253,12.3499,8400.0],["2020-02-24",12.4567,12.4567,12.202,12.3828,5000.0],["2020-02-25",12.3746,12.4978,12.1034,12.3088,16300.0],["2020-02-26",12.2102,12.3663,12.2102,12.276,2800.0],["2020-02-27",12.2431,12.2431,12.0377,12.0377,10000.0],["2020-02-28",11.9144,12.3828,11.594,12.2184,19900.0],["2020-03-02",12.0212,12.2924,11.9062,12.1281,13100.0],["2020-03-03",12.0788,12.0788,11.1749,11.3968,44200.0],["2020-03-04",11.5857,11.5857,11.3146,11.4789,6400.0],["2020-03-05",11.1585,11.3968,10.723,11.2571,8200.0],["2020-03-06",11.1009,11.1009,10.7723,10.8134,14300.0],["2020-03-09",10.9284,10.9284,9.778,10.1231,15800.0],["2020-03-10",9.9917,10.7476,9.6548,10.2875,49200.0],["2020-03-11",9.8602,10.2546,9.4576,10.1642,16800.0],["2020-03-12",9.9424,10.4272,9.0714,10.0245,19400.0],["2020-03-13",10.3532,10.838,10.3368,10.4765,15100.0],["2020-03-16",10.271,10.271,8.7591,8.866,22700.0],["2020-03-17",9.0385,10.2628,9.0385,10.2628,24700.0],["2020-03-18",9.9506,9.9506,9.0467,9.17,12900.0],["2020-03-19",9.285,10.0656,8.8413,9.2275,27800.0],["2020-03-20",9.0878,9.8602,8.8331,9.8602,32700.0],["2020-03-23",9.6548,9.6548,9.1618,9.2357,19000.0],["2020-03-24",9.1289,9.663,8.5455,9.663,37500.0],["2020-03-25",9.9835,9.9835,9.1864,9.8602,20700.0],["2020-03-26",9.9259,10.8873,8.4962,10.1314,42500.0],["2020-03-27",10.0245,10.7723,9.7534,10.5997,24000.0],["2020-03-30",10.5915,10.5915,9.4001,10.23,20900.0],["2020-03-31",10.0328,10.8791,9.6137,10.271,20800.0],["2020-04-01",9.6137,10.0574,9.4494,9.4822,17400.0],["2020-04-02",9.7698,9.9835,8.8742,9.3179,16300.0],["2020-04-03",9.6877,9.6877,8.8002,9.0385,9500.0],["2020-04-06",9.4329,9.8438,9.1782,9.589,20700.0],["2020-04-07",9.4494,9.7287,9.1125,9.3179,13700.0],["2020-04-08",9.3425,9.8438,9.1207,9.7863,12100.0],["2020-04-09",9.8602,10.2464,9.5562,9.9259,22200.0],["2020-04-13",9.8191,10.0574,9.8191,10.0245,3700.0],["2020-04-14",10.0574,10.5997,9.5973,9.8684,22200.0],["2020-04-15",9.3672,10.1067,9.055,9.1207,9000.0],["2020-04-16",9.0467,9.0467,8.1922,8.5209,20100.0],["2020-04-17",8.6688,9.3261,8.6688,8.9317,14500.0],["2020-04-20",8.4798,9.5562,8.414,8.4305,11000.0],["2020-04-21",8.3319,8.7181,7.8471,8.2826,13900.0],["2020-04-22",8.3812,9.7945,8.3812,8.9564,15800.0],["2020-04-23",8.8742,9.3672,8.5537,8.7098,9200.0],["2020-04-24",9.3343,9.3343,8.5866,8.8577,6200.0],["2020-04-27",8.8742,9.4165,8.7509,9.2111,23300.0],["2020-04-28",9.4411,9.4494,8.8331,9.1618,9900.0],["2020-04-29",9.4083,10.723,9.2111,10.723,24100.0],["2020-04-30",10.1889,10.8873,10.1642,10.3532,25600.0],["2020-05-01",10.1149,10.8709,9.2193,9.6055,11100.0],["2020-05-04",9.3508,11.0106,9.3508,10.4765,20800.0],["2020-05-05",10.9941,10.9941,9.17,9.3754,12400.0],["2020-05-06",9.6055,10.1889,9.4494,9.6959,21800.0],["2020-05-07",9.6379,9.9279,9.1655,9.3395,11700.0],["2020-05-08",9.4473,9.9196,9.381,9.381,11200.0],["2020-05-11",9.2152,9.5301,8.9666,9.1075,11000.0],["2020-05-12",8.9998,9.4887,7.9224,8.0467,19400.0],["2020-05-13",8.2871,8.5108,7.5495,7.591,28000.0],["2020-05-14",7.6241,8.113,7.2097,8.113,31700.0],["2020-05-15",8.2788,8.892,8.2788,8.4942,7600.0],["2020-05-18",9.0329,9.1406,8.5025,9.1158,16300.0],["2020-05-19",8.7843,8.7843,8.3865,8.4777,11200.0],["2020-05-20",8.5357,8.9003,8.2705,8.9003,9200.0],["2020-05-21",8.8589,8.95,8.6683,8.7511,6200.0],["2020-05-22",8.9583,9.4473,8.7843,8.892,16800.0],["2020-05-26",9.1406,10.7898,9.1406,9.7622,17100.0],["2020-05-27",10.2345,10.508,9.7373,10.3671,15900.0],["2020-05-28",10.6489,11.0549,10.3008,10.6074,27400.0],["2020-05-29",10.3423,10.9638,10.3423,10.5411,12400.0],["2020-06-01",9.9528,10.7235,9.9528,9.9776,16100.0],["2020-06-02",10.4417,10.7898,9.0412,9.3064,22400.0],["2020-06-03",9.729,10.3505,9.5384,10.3091,11100.0],["2020-06-04",9.9776,10.8975,9.9776,10.8975,13300.0],["2020-06-05",11.3947,11.3947,10.2594,11.3533,12400.0],["2020-06-08",11.3947,11.9251,11.113,11.519,22200.0],["2020-06-09",11.4279,11.6599,10.5246,10.6074,15500.0],["2020-06-10",10.5246,10.9969,10.3588,10.74,11500.0],["2020-06-11",10.2014,10.7649,9.4224,9.5384,22500.0],["2020-06-12",10.0273,10.218,9.2401,9.8202,11200.0],["2020-06-15",9.4887,10.4666,9.4887,10.4666,11200.0],["2020-06-16",10.6986,11.0715,10.0688,10.3257,5700.0],["2020-06-17",10.566,10.566,9.6213,9.8865,17300.0],["2020-06-18",10.3837,10.3837,9.2567,9.7456,25000.0],["2020-06-19",9.7953,9.8865,9.3147,9.8202,44200.0],["2020-06-22",9.613,10.3505,9.3644,10.1848,34100.0],["2020-06-23",10.3588,10.6406,10.1848,10.4583,59600.0],["2020-06-24",10.1682,10.45,9.7539,9.8119,11900.0],["2020-06-25",10.4251,10.6323,10.1517,10.3091,8600.0],["2020-06-26",10.1351,10.6737,9.1323,9.2235,38500.0],["2020-06-29",9.6213,10.0439,9.3312,10.0191,20100.0],["2020-06-30",9.9445,9.9445,9.7539,9.7539,4200.0],["2020-07-01",9.8782,10.0191,9.6213,9.9528,9700.0],["2020-07-02",10.0439,10.0688,9.7539,9.7539,6200.0],["2020-07-06",9.7042,9.7042,9.3975,9.3975,5100.0],["2020-07-07",9.2649,9.3644,8.8589,8.9169,7800.0],["2020-07-08",9.0661,9.0661,8.8672,8.8672,6500.0],["2020-07-09",8.7843,8.9086,8.113,8.2788,61900.0],["2020-07-10",8.5688,9.2318,8.1545,9.0909,15900.0],["2020-07-13",9.4307,9.9445,8.2871,8.6185,19700.0],["2020-07-14",8.718,8.95,8.4528,8.8174,11300.0],["2020-07-15",8.8174,9.3478,8.8174,9.0412,14700.0],["2020-07-16",8.8672,9.0163,8.6185,8.8506,16900.0],["2020-07-17",8.7429,9.2815,8.5191,8.5357,12400.0],["2020-07-20",8.6434,9.2815,8.4611,8.6766,9000.0],["2020-07-21",8.8672,9.1572,8.6185,8.9417,10400.0],["2020-07-22",8.66,8.7843,8.66,8.7843,3000.0],["2020-07-23",8.7014,8.9252,8.4611,8.5937,5200.0],["2020-07-24",8.7014,9.1904,8.5688,8.6185,10400.0],["2020-07-27",8.6185,8.8672,8.3782,8.7014,11800.0],["2020-07-28",8.9335,9.1158,8.9086,8.9915,5000.0],["2020-07-29",9.3561,9.5301,8.9335,9.3147,31600.0],["2020-07-30",9.3644,9.3644,8.8754,8.8754,4600.0],["2020-07-31",8.9417,9.9445,8.8092,8.8423,12600.0],["2020-08-03",8.892,8.9915,8.7346,8.9915,4200.0],["2020-08-04",8.7429,9.0163,8.5771,8.7263,2700.0],["2020-08-05",8.95,9.1158,8.8009,9.1158,4600.0],["2020-08-06",8.8649,8.982,8.7896,8.9485,2200.0],["2020-08-07",9.2161,9.2245,8.706,8.7896,4400.0],["2020-08-10",9.4001,9.4001,9.099,9.099,8300.0],["2020-08-11",9.3918,9.7346,9.1827,9.2579,8200.0],["2020-08-12",9.7012,9.7514,9.5423,9.7514,1800.0],["2020-08-13",9.8266,9.8266,9.1158,9.3834,13900.0],["2020-08-14",9.4085,9.6092,9.4001,9.5507,2400.0],["2020-08-17",9.4336,9.5507,9.3918,9.3918,2000.0],["2020-08-18",9.2914,9.2998,9.283,9.283,2200.0],["2020-08-19",9.2914,9.4419,9.283,9.283,5000.0],["2020-08-20",9.4754,9.4754,9.1994,9.467,3000.0],["2020-08-21",9.3918,9.559,9.2412,9.3667,10900.0],["2020-08-24",9.2998,9.6845,9.1994,9.3583,2400.0],["2020-08-25",9.0572,9.2914,9.0572,9.1325,1000.0],["2020-08-26",8.9903,8.9903,8.9903,8.9903,2600.0],["2020-08-27",9.2998,9.7765,9.1994,9.1994,10100.0],["2020-08-28",9.4503,9.4921,9.1994,9.4921,3700.0],["2020-08-31",9.2914,9.2914,9.1827,9.1994,9200.0],["2020-09-01",9.4336,9.4336,8.9903,9.3416,5400.0],["2020-09-02",9.3081,9.3416,9.099,9.1994,6700.0],["2020-09-03",8.9903,9.283,8.8231,8.8816,16400.0],["2020-09-04",8.9401,9.0572,8.8231,8.9485,15000.0],["2020-09-08",8.8231,8.9736,8.7562,8.8063,29900.0],["2020-09-09",8.7896,8.9318,8.7896,8.8147,9200.0],["2020-09-10",8.89,8.9151,8.706,8.8649,3600.0],["2020-09-11",8.89,8.89,8.7394,8.7394,3200.0],["2020-09-14",8.6976,9.0321,8.6976,9.0321,4700.0],["2020-09-15",8.7562,8.7562,8.7562,8.7562,700.0],["2020-09-16",8.7645,8.8398,8.7311,8.7311,4700.0],["2020-09-17",8.6224,8.7311,8.614,8.7311,2700.0],["2020-09-18",8.9318,8.9903,8.706,8.9903,21300.0],["2020-09-21",8.9903,8.9903,8.5304,8.5304,10500.0],["2020-09-22",8.6893,8.6893,8.0035,8.0787,17700.0],["2020-09-23",8.3631,8.3882,7.9617,7.9951,19200.0],["2020-09-24",8.154,8.2627,8.154,8.2627,3200.0],["2020-09-25",8.3129,8.4384,8.0453,8.2711,5500.0],["2020-09-28",8.4467,8.8983,8.4467,8.7227,13800.0],["2020-09-29",8.9401,9.1074,8.6642,9.0321,12100.0],["2020-09-30",9.2245,9.2329,8.9903,8.9903,2300.0],["2020-10-01",8.982,9.1994,8.8398,8.8398,5200.0],["2020-10-02",8.6558,8.8482,8.6558,8.6893,4100.0],["2020-10-05",8.7812,9.2078,8.7812,8.9736,7600.0],["2020-10-06",9.1158,9.2245,8.6976,8.7394,6400.0],["2020-10-07",9.074,9.074,8.5387,9.0321,13300.0],["2020-10-08",9.1492,9.5339,8.8398,9.1994,28800.0],["2020-10-09",9.283,9.5339,9.283,9.5339,22900.0],["2020-10-12",9.5757,10.4539,9.5757,10.2364,11000.0],["2020-10-13",10.1695,10.1695,9.4754,9.8852,9000.0],["2020-10-14",10.387,10.571,10.0608,10.2448,13200.0],["2020-10-15",10.3033,10.6211,10.1277,10.6211,5200.0],["2020-10-16",10.0859,10.4957,10.0859,10.2281,3800.0],["2020-10-19",10.3201,10.3201,10.2364,10.2364,1800.0],["2020-10-20",10.2448,10.3535,10.2448,10.3535,1400.0],["2020-10-21",10.4204,10.4204,10.203,10.3117,2700.0],["2020-10-22",10.1695,10.4539,9.9354,10.3702,13600.0],["2020-10-23",10.4371,10.7549,10.4371,10.6629,10400.0],["2020-10-26",10.7466,10.7549,10.5208,10.5208,4300.0],["2020-10-27",10.78,10.78,10.2782,10.2782,4100.0],["2020-10-28",10.019,10.2782,9.4419,10.2113,16500.0],["2020-10-29",10.186,11.1389,10.186,10.7932,16000.0],["2020-10-30",10.7932,10.7932,10.5655,10.5655,3600.0],["2020-11-02",10.6835,10.8775,10.6835,10.8269,3400.0],["2020-11-03",10.8438,10.8775,10.4643,10.8775,11300.0],["2020-11-04",10.5908,10.8437,10.498,10.6414,3300.0],["2020-11-05",10.5486,10.9871,10.5486,10.8353,2900.0],["2020-11-06",10.498,10.8859,10.4643,10.4643,5100.0],["2020-11-09",10.9449,11.181,10.81,10.81,12500.0],["2020-11-10",11.0883,11.2316,10.9702,11.1051,13600.0],["2020-11-11",11.2148,11.3412,10.7847,11.1895,9000.0],["2020-11-12",11.1136,11.3834,10.9365,10.9702,13400.0],["2020-11-13",11.2907,11.375,10.869,10.9618,18400.0],["2020-11-16",11.1304,11.3244,10.9365,11.2232,23900.0],["2020-11-17",10.9702,11.2569,10.7341,10.7341,7600.0],["2020-11-18",10.9871,10.9871,10.9365,10.9365,4000.0],["2020-11-19",11.122,11.2232,11.122,11.2232,2100.0],["2020-11-20",10.8606,11.0883,10.8606,11.0883,4600.0],["2020-11-23",11.3834,11.3834,11.063,11.2822,4200.0],["2020-11-24",11.375,11.805,11.1979,11.805,23100.0],["2020-11-25",11.3918,12.0327,11.3834,11.4677,18200.0],["2020-11-27",12.0327,12.0327,11.5942,11.8556,5800.0],["2020-11-30",11.6448,12.0243,11.6448,12.0243,5300.0],["2020-12-01",11.9652,12.5808,11.9231,12.1507,8600.0],["2020-12-02",11.9821,12.2266,11.7797,11.7797,6600.0],["2020-12-03",11.5858,11.7881,11.5605,11.6617,2300.0],["2020-12-04",11.9399,12.0664,11.8978,12.0664,2800.0],["2020-12-07",11.8893,12.2266,11.7629,11.7629,10600.0],["2020-12-08",12.2266,12.5302,12.2266,12.5302,3800.0],["2020-12-09",12.3784,12.5386,11.9315,11.9315,24200.0],["2020-12-10",12.6482,12.6482,12.1423,12.2351,3700.0],["2020-12-11",12.37,12.6482,12.2266,12.3868,10400.0],["2020-12-14",12.2266,12.4374,11.9737,11.9737,9500.0],["2020-12-15",12.1676,12.3447,12.0327,12.0327,7700.0],["2020-12-16",12.2098,12.2098,11.9231,11.9231,5100.0],["2020-12-17",11.8134,12.176,11.8134,11.8893,5100.0],["2020-12-18",12.1001,12.4206,11.9062,11.9062,96100.0],["2020-12-21",11.7291,12.058,11.7291,11.8725,4300.0],["2020-12-22",12.0411,12.0411,12.0411,12.0411,1400.0],["2020-12-23",12.1845,12.1845,12.1845,12.1845,4700.0],["2020-12-24",12.0664,12.1001,11.9146,11.9146,2600.0],["2020-12-28",11.746,12.1001,11.746,11.8472,5700.0],["2020-12-29",12.1001,12.1001,11.7882,11.9231,5400.0],["2020-12-30",12.1001,12.429,12.0748,12.2856,7300.0],["2020-12-31",12.3868,12.6482,12.3531,12.3531,17200.0],["2021-01-04",12.3278,12.4627,11.9737,11.9737,10500.0],["2021-01-05",11.8809,12.1676,11.687,11.687,13400.0],["2021-01-06",11.9821,13.2301,11.9821,12.5302,25700.0],["2021-01-07",12.5976,13.1289,11.9821,12.4206,8800.0],["2021-01-08",12.9096,12.9096,11.9737,12.3025,10300.0],["2021-01-11",12.0833,12.5976,12.0833,12.3109,6000.0],["2021-01-12",12.3109,12.6735,12.058,12.5723,9400.0],["2021-01-13",12.6482,12.6482,12.3025,12.4796,10100.0],["2021-01-14",12.3531,13.0614,12.2856,12.4037,6300.0],["2021-01-15",12.2351,12.5639,12.2351,12.2688,7400.0],["2021-01-19",12.3447,12.9771,12.1254,12.2604,12000.0],["2021-01-20",12.1845,12.6482,11.8725,12.0243,16800.0],["2021-01-21",11.9737,12.0158,11.5689,11.7713,9800.0],["2021-01-22",11.6785,12.1001,11.6448,12.1001,11400.0],["2021-01-25",11.8725,12.0327,11.6364,11.8219,10600.0],["2021-01-26",11.8725,11.9652,11.5942,11.7966,12100.0],["2021-01-27",11.5942,12.0411,11.5942,11.7966,22200.0],["2021-01-28",11.8926,11.9011,11.6802,11.7737,13800.0],["2021-01-29",11.6802,11.7991,11.6802,11.7652,11600.0],["2021-02-01",11.8841,11.8841,11.6802,11.7567,11200.0],["2021-02-02",11.7482,11.969,11.6972,11.8841,12700.0],["2021-02-03",11.8416,11.8586,11.6802,11.7227,13000.0],["2021-02-04",11.6972,11.7991,11.6377,11.7737,4800.0],["2021-02-05",11.7652,12.1389,11.7652,12.037,11000.0],["2021-02-08",12.1474,12.2069,11.8841,12.1049,7800.0],["2021-02-09",12.0285,12.5127,11.8671,12.4447,10100.0],["2021-02-10",12.4107,12.4702,11.9011,11.9435,12700.0],["2021-02-11",11.935,12.5297,11.7397,11.9266,17200.0],["2021-02-12",11.952,12.5297,11.8586,12.2154,17000.0],["2021-02-16",12.5297,12.5297,12.0795,12.1474,7000.0],["2021-02-17",12.071,12.5042,12.0625,12.2239,11400.0],["2021-02-18",12.2409,12.2409,11.8246,11.8246,7000.0],["2021-02-19",11.8586,12.3938,11.8586,12.3513,14700.0],["2021-02-22",12.1474,12.4532,12.1474,12.2154,7900.0],["2021-02-23",12.2324,12.2324,11.7227,11.8331,17800.0],["2021-02-24",11.8926,12.4957,11.8501,12.4702,9300.0],["2021-02-25",12.1644,12.5297,11.9945,12.2324,12900.0],["2021-02-26",12.2409,12.4787,12.1474,12.1899,9300.0],["2021-03-01",12.4872,12.5297,12.1304,12.3003,10900.0],["2021-03-02",12.2409,12.2494,11.7057,11.7312,24000.0],["2021-03-03",11.8416,12.2409,11.7736,12.1984,21400.0],["2021-03-04",12.4532,12.7335,12.2069,12.5042,23200.0],["2021-03-05",12.5382,12.742,12.5382,12.7335,20300.0],["2021-03-08",12.742,12.9544,12.6231,12.742,47200.0],["2021-03-09",12.7505,12.759,12.3768,12.7505,20800.0],["2021-03-10",12.742,12.827,12.6826,12.742,38000.0],["2021-03-11",12.6656,12.8185,12.4702,12.759,29700.0],["2021-03-12",12.7845,12.9544,12.7081,12.9544,29600.0],["2021-03-15",12.793,12.9459,12.759,12.9459,15700.0],["2021-03-16",12.742,12.9459,12.742,12.8865,7900.0],["2021-03-17",12.844,12.9034,12.7845,12.81,6800.0],["2021-03-18",12.8695,14.0078,12.8695,13.6425,69600.0],["2021-03-19",13.566,13.9568,12.8185,13.9143,114600.0],["2021-03-22",13.7614,13.8039,13.1328,13.2517,28400.0],["2021-03-23",13.2262,13.2687,12.8355,13.1753,18500.0],["2021-03-24",13.5405,13.5405,12.9629,13.0224,10600.0],["2021-03-25",12.9374,13.2008,12.9374,13.1328,14000.0],["2021-03-26",13.0818,13.0818,12.9544,13.0309,7400.0],["2021-03-29",12.9544,13.4811,12.9374,13.0733,15000.0],["2021-03-30",13.1838,13.4811,13.1158,13.3282,16700.0],["2021-03-31",13.4556,13.4556,12.9714,13.2517,12900.0],["2021-04-01",13.4471,13.583,13.1498,13.4131,9100.0],["2021-04-05",13.5151,13.5151,12.8015,13.2008,15100.0],["2021-04-06",13.1668,13.2857,12.9714,13.0394,7800.0],["2021-04-07",13.1838,13.1838,12.827,12.9459,8900.0],["2021-04-08",13.1668,13.1668,12.7505,12.9884,13400.0],["2021-04-09",12.6911,13.0648,12.6911,13.0224,10500.0],["2021-04-12",13.0309,13.2857,12.7845,12.8695,17700.0],["2021-04-13",12.8525,13.2517,12.793,12.9119,11600.0],["2021-04-14",12.8355,13.0563,12.6911,12.8185,13600.0],["2021-04-15",12.878,12.9204,12.742,12.7505,11800.0],["2021-04-16",12.8695,13.1158,12.4872,12.8185,13700.0],["2021-04-19",12.8949,12.8949,12.5637,12.759,14400.0],["2021-04-20",12.776,12.8525,12.5297,12.6571,22600.0],["2021-04-21",12.6571,12.878,12.5806,12.742,10100.0],["2021-04-22",12.7335,13.0479,12.5297,12.7335,27300.0],["2021-04-23",12.9374,12.9374,12.3173,12.6146,37500.0],["2021-04-26",12.7166,13.0988,12.7166,12.776,25700.0],["2021-04-27",12.9459,13.1073,12.6656,12.9714,91900.0],["2021-04-28",12.9374,13.1243,12.8525,13.0394,51200.0],["2021-04-29",13.3452,13.3791,12.9969,13.2602,33700.0],["2021-04-30",13.2713,13.4595,13.2713,13.3312,23600.0],["2021-05-03",13.4424,14.4343,13.4082,13.9725,66400.0],["2021-05-04",13.8528,14.2376,13.6561,13.8528,47100.0],["2021-05-05",13.8443,13.887,13.7074,13.8614,40100.0],["2021-05-06",14.0324,14.0324,13.6818,13.8614,26800.0],["2021-05-07",13.7844,13.9811,13.7245,13.9298,27100.0],["2021-05-10",13.9982,14.4001,13.9554,14.0922,43900.0],["2021-05-11",13.964,14.3744,13.964,14.0324,7000.0],["2021-05-12",13.9982,14.2376,13.9725,14.1093,35900.0],["2021-05-13",14.2291,14.4856,14.0324,14.1521,36200.0],["2021-05-14",14.5797,14.5797,13.9383,14.3146,26200.0],["2021-05-17",14.2804,14.9816,14.2804,14.9303,42200.0],["2021-05-18",14.9303,15.0414,14.6395,14.7763,15800.0],["2021-05-19",14.6652,14.7849,14.5369,14.6823,23500.0],["2021-05-20",14.6224,14.879,14.3659,14.8704,28100.0],["2021-05-21",14.9559,15.6913,14.7165,15.3749,42000.0],["2021-05-24",15.5117,16.7516,15.4348,15.982,55700.0],["2021-05-25",15.9051,16.4523,15.0927,15.6485,52500.0],["2021-05-26",15.7426,15.9393,15.4006,15.6229,21900.0],["2021-05-27",15.7683,16.23,15.6999,15.888,18400.0],["2021-05-28",16.0162,16.1018,15.4262,15.6999,19300.0],["2021-06-01",15.6143,15.8965,15.4177,15.7426,31300.0],["2021-06-02",15.8965,15.9051,15.4433,15.8025,10000.0],["2021-06-03",15.8794,15.9051,15.5288,15.6315,24600.0],["2021-06-04",15.6571,15.6828,15.4262,15.5887,19500.0],["2021-06-07",15.4946,15.7341,15.4348,15.5117,34200.0],["2021-06-08",15.6058,15.6485,15.4348,15.4861,16300.0],["2021-06-09",15.392,15.5288,15.1782,15.4348,21000.0],["2021-06-10",15.4519,15.8794,15.1782,15.298,28000.0],["2021-06-11",15.2809,15.8965,15.1782,15.2637,18700.0],["2021-06-14",15.1184,15.6143,14.9645,15.1868,28800.0],["2021-06-15",15.1868,15.3322,14.7934,15.2894,25400.0],["2021-06-16",15.221,15.5801,15.0756,15.298,42800.0],["2021-06-17",15.1953,15.3493,14.9474,15.1868,46200.0],["2021-06-18",14.973,15.4775,14.5283,15.0756,182900.0],["2021-06-21",15.1098,15.2466,14.802,15.1269,89900.0],["2021-06-22",14.896,15.298,14.896,15.1611,38600.0],["2021-06-23",15.05,15.2808,14.9046,15.1868,40700.0],["2021-06-24",14.9132,15.469,14.9132,15.2552,55300.0],["2021-06-25",15.2039,15.3236,15.05,15.0927,984000.0],["2021-06-28",15.1697,15.5374,15.1355,15.221,28400.0],["2021-06-29",15.298,15.392,15.1526,15.2295,21400.0],["2021-06-30",15.4604,15.4604,15.1269,15.2723,38000.0],["2021-07-01",15.3493,15.5288,15.2381,15.3322,18100.0],["2021-07-02",15.2809,15.5288,15.2552,15.3493,14400.0],["2021-07-06",15.3749,15.7255,15.1526,15.3578,29500.0],["2021-07-07",15.4604,15.5117,15.1953,15.392,28700.0],["2021-07-08",15.3407,15.4091,15.2039,15.3065,18900.0],["2021-07-09",15.6058,15.6485,15.3493,15.5032,15200.0],["2021-07-12",15.5545,15.5887,15.4006,15.4348,11600.0],["2021-07-13",15.5203,15.6742,15.3835,15.4177,18600.0],["2021-07-14",15.4262,15.5887,15.3151,15.5032,14200.0],["2021-07-15",15.563,15.7854,15.3151,15.64,29600.0],["2021-07-16",15.64,15.6913,15.4519,15.5288,14600.0],["2021-07-19",15.2381,15.5545,15.0927,15.1355,30700.0],["2021-07-20",15.1782,15.4946,14.9816,15.1611,36000.0],["2021-07-21",15.1611,15.3322,15.05,15.144,12200.0],["2021-07-22",15.0329,15.2466,15.0329,15.2039,7100.0],["2021-07-23",15.2466,15.5374,15.221,15.3578,8800.0],["2021-07-26",15.392,15.6485,15.2381,15.3493,8900.0],["2021-07-27",15.2894,15.5203,14.9816,15.2466,27300.0],["2021-07-28",15.1953,15.3407,15.144,15.1953,9900.0],["2021-07-29",15.1269,15.4519,15.1269,15.3493,15500.0],["2021-07-30",15.3578,15.5545,15.1526,15.3065,6000.0],["2021-08-02",15.3779,15.7391,15.3435,15.4811,8700.0],["2021-08-03",15.4295,15.6101,15.2403,15.4467,18200.0],["2021-08-04",15.5241,15.6531,15.4467,15.4639,13400.0],["2021-08-05",15.4639,15.4639,15.2231,15.4037,19000.0],["2021-08-06",15.3005,15.4381,15.0597,15.3005,40800.0],["2021-08-09",15.2747,15.2833,14.6468,14.9737,1380500.0],["2021-08-10",15.1027,15.6531,15.1027,15.5671,61900.0],["2021-08-11",15.5241,15.6789,15.4811,15.6187,32500.0],["2021-08-12",15.6703,15.6789,15.3779,15.5585,45000.0],["2021-08-13",15.5671,15.5671,15.0855,15.5241,19000.0],["2021-08-16",15.5155,15.6187,15.4553,15.5069,10500.0],["2021-08-17",15.5069,15.5843,15.3263,15.4811,54800.0],["2021-08-18",15.5241,15.5241,15.2489,15.4467,21500.0],["2021-08-19",15.2575,15.4381,15.1887,15.3177,27400.0],["2021-08-20",15.3177,15.4553,15.3177,15.4553,18100.0],["2021-08-23",15.5327,15.5327,15.3177,15.4639,12400.0],["2021-08-24",15.3005,15.5843,15.3005,15.4897,13200.0],["2021-08-25",15.4811,15.5585,15.3091,15.5241,17300.0],["2021-08-26",15.4983,15.5499,15.4639,15.5327,13900.0],["2021-08-27",15.4811,15.6445,15.4639,15.5413,14300.0],["2021-08-30",15.6789,15.6789,15.5499,15.6445,25100.0],["2021-08-31",15.6445,15.9885,15.6015,15.9885,88500.0],["2021-09-01",15.9025,15.9885,15.7219,15.8079,10900.0],["2021-09-02",15.8251,15.9799,15.7219,15.8079,13000.0],["2021-09-03",15.7907,15.9885,15.6273,15.7821,14800.0],["2021-09-07",15.7821,15.8767,15.5585,15.6703,23000.0],["2021-09-08",15.5929,15.6273,15.3435,15.4467,20700.0],["2021-09-09",15.4811,15.4811,15.2919,15.3521,30100.0],["2021-09-10",15.4639,15.4639,15.2919,15.3521,17100.0],["2021-09-13",15.4725,15.6531,15.3263,15.4037,34600.0],["2021-09-14",15.4295,15.4295,15.1371,15.2317,30800.0],["2021-09-15",15.1371,15.3177,15.0855,15.2059,44300.0],["2021-09-16",15.1371,15.3005,15.1371,15.2747,58700.0],["2021-09-17",15.3521,15.4725,14.449,14.4576,154700.0],["2021-09-20",14.535,14.9995,14.492,14.8963,41900.0],["2021-09-21",14.9651,15.3349,14.7586,15.1887,53100.0],["2021-09-22",15.1629,15.2747,14.8619,14.9135,29400.0],["2021-09-23",14.9995,15.2575,14.9823,15.1887,9800.0],["2021-09-24",15.2489,15.4295,15.2489,15.4295,13700.0],["2021-09-27",15.4295,15.8939,15.4295,15.7993,53900.0],["2021-09-28",15.8509,15.9111,15.7133,15.8767,15200.0],["2021-09-29",15.7219,15.9541,15.7219,15.8939,22000.0],["2021-09-30",15.8251,16.1175,15.7649,16.0143,30700.0],["2021-10-01",16.1519,16.8486,15.9369,16.5562,27100.0],["2021-10-04",16.5046,16.5046,16.3842,16.4358,18300.0],["2021-10-05",16.4616,16.6422,16.453,16.5476,21500.0],["2021-10-06",16.3584,16.4788,16.0315,16.3842,6000.0],["2021-10-07",16.4014,16.5476,16.2207,16.324,4400.0],["2021-10-08",16.2982,16.5476,16.1777,16.4702,7200.0],["2021-10-11",16.4702,16.7024,16.1691,16.3068,4700.0],["2021-10-12",16.2637,16.2896,16.0229,16.2121,4800.0],["2021-10-13",16.0917,16.3154,15.9369,16.1347,19800.0],["2021-10-14",16.1175,16.1605,15.9283,16.0573,10400.0],["2021-10-15",16.2895,16.5562,15.9971,16.0917,8400.0],["2021-10-18",16.0401,16.1605,15.5585,15.7391,17900.0],["2021-10-19",15.5843,15.9541,15.5671,15.9111,2500.0],["2021-10-20",15.7821,16.1003,15.6703,15.9111,12500.0],["2021-10-21",15.7649,15.8509,15.6789,15.7649,7400.0],["2021-10-22",15.7821,16.3412,15.7821,16.0831,15500.0],["2021-10-25",16.0487,16.3068,15.9369,16.2208,7900.0],["2021-10-26",16.1691,16.4444,16.1261,16.2035,16700.0],["2021-10-27",16.1261,16.2896,16.0401,16.0401,13200.0],["2021-10-28",16.0831,16.2465,15.9369,16.2465,16300.0],["2021-10-29",16.1261,16.324,15.9799,16.1691,7800.0],["2021-11-01",16.1691,16.582,16.0831,16.582,16200.0],["2021-11-02",16.5673,16.6624,16.4376,16.6278,4700.0],["2021-11-03",16.6019,16.6105,16.256,16.55,9000.0],["2021-11-04",16.55,16.55,16.2214,16.2733,2600.0],["2021-11-05",16.2733,16.2733,16.2733,16.2733,800.0],["2021-11-08",16.55,16.55,16.1955,16.3597,8200.0],["2021-11-09",16.2128,16.5586,16.2128,16.3857,5300.0],["2021-11-10",16.5413,16.5413,16.2992,16.2992,1300.0],["2021-11-11",16.3511,16.3511,16.3511,16.3511,2200.0],["2021-11-12",16.2128,16.2214,16.0052,16.0052,5600.0],["2021-11-15",16.1522,16.377,15.5642,15.815,15900.0],["2021-11-16",16.0398,16.2906,15.6075,15.7631,11900.0],["2021-11-17",15.8582,16.0658,15.6939,15.8928,8900.0],["2021-11-18",15.9447,16.0312,15.9447,16.0312,2000.0],["2021-11-19",16.1003,16.4203,15.7804,16.0225,14200.0],["2021-11-22",16.0744,16.0744,15.7804,15.9361,9900.0],["2021-11-23",16.0744,16.0744,15.7804,15.7804,3500.0],["2021-11-24",15.7718,15.9447,15.6939,15.8323,4400.0],["2021-11-26",15.5642,15.8582,15.4951,15.7804,1600.0],["2021-11-29",15.6767,15.6767,15.3481,15.4345,11800.0],["2021-11-30",15.5642,15.9101,15.4605,15.9101,2100.0],["2021-12-01",15.7458,15.9101,14.6996,14.812,29500.0],["2021-12-02",15.1492,15.4605,15.0627,15.2703,8600.0],["2021-12-03",15.08,15.6594,15.08,15.374,2200.0],["2021-12-06",15.5556,15.6421,14.9503,15.2184,42300.0],["2021-12-07",15.1924,15.4691,15.1924,15.3308,3200.0],["2021-12-08",15.5729,15.5729,15.3913,15.3913,1200.0],["2021-12-09",15.2097,15.4778,15.1924,15.2357,4500.0],["2021-12-10",15.4259,15.9015,15.1578,15.4951,38000.0],["2021-12-13",15.3567,15.5556,15.2616,15.2616,7100.0],["2021-12-14",15.2875,15.6421,14.6996,14.7428,39900.0],["2021-12-15",14.8379,14.9071,14.1548,14.1548,23400.0],["2021-12-16",14.3537,14.6563,14.224,14.6563,16800.0],["2021-12-17",14.5266,14.7774,14.198,14.5872,16000.0],["2021-12-20",15.0281,15.0887,14.2759,14.3623,7000.0],["2021-12-21",14.8552,15.4172,14.0943,14.1116,53200.0],["2021-12-22",14.2759,14.2759,14.0943,14.1029,19500.0],["2021-12-23",15.2616,15.3827,14.224,14.5266,13600.0],["2021-12-27",14.6996,15.1665,14.5612,14.8725,10200.0],["2021-12-28",14.8552,15.2097,14.6736,14.786,20800.0],["2021-12-29",14.7514,14.8725,14.0943,14.6477,41900.0],["2021-12-30",14.5699,14.8811,14.4834,14.5007,9000.0],["2021-12-31",14.6131,15.0714,14.5872,14.7601,7500.0],["2022-01-03",14.8293,15.0454,14.5526,14.9849,13700.0],["2022-01-04",15.227,15.2962,15.0887,15.2443,5500.0],["2022-01-05",15.1665,15.4864,14.933,15.0368,8400.0],["2022-01-06",15.2011,15.2962,15.1665,15.2962,6200.0],["2022-01-07",15.3481,15.5556,15.3481,15.5383,8700.0],["2022-01-10",15.5383,15.5642,15.2097,15.5556,12100.0],["2022-01-11",15.3654,15.4172,15.1578,15.3567,3200.0],["2022-01-12",15.4172,15.7718,15.4172,15.6161,6800.0],["2022-01-13",15.6161,15.7804,15.6161,15.7545,5300.0],["2022-01-14",15.6248,15.7804,15.4778,15.5902,7100.0],["2022-01-18",15.5297,15.6766,15.3048,15.6075,8200.0],["2022-01-19",15.7804,15.9966,15.6075,15.6767,5800.0],["2022-01-20",15.668,15.668,15.1233,15.1751,3400.0],["2022-01-21",15.1924,15.253,14.6996,15.253,5900.0],["2022-01-24",15.0887,15.227,14.9157,15.08,8800.0],["2022-01-25",14.8379,14.8379,14.8379,14.8379,900.0],["2022-01-26",14.8811,15.1319,14.8293,15.0541,14900.0],["2022-01-27",15.0541,15.0541,14.8811,14.9676,6400.0],["2022-01-28",14.8725,15.0454,14.6996,14.6996,20400.0],["2022-01-31",14.8379,14.9071,14.3191,14.5699,15100.0],["2022-02-01",14.3883,14.5612,13.7916,14.2672,23400.0],["2022-02-02",14.0943,14.6477,14.0511,14.6477,4000.0],["2022-02-03",14.1847,14.672,14.176,14.3414,6500.0],["2022-02-04",14.5937,15.1333,14.176,14.6633,11300.0],["2022-02-07",14.5937,14.8113,14.4458,14.8113,8500.0],["2022-02-08",14.8374,16.1688,14.6546,15.7511,95100.0],["2022-02-09",16.1601,16.3516,15.5249,15.8382,39200.0],["2022-02-10",15.6728,16.0644,15.6641,15.8817,53000.0],["2022-02-11",16.4908,16.4908,15.8817,16.1688,23600.0],["2022-02-14",16.0905,16.134,15.6728,15.8295,17600.0],["2022-02-15",16.134,16.1862,15.8904,16.0905,34300.0],["2022-02-16",15.9339,16.0992,15.8817,16.0992,27300.0],["2022-02-17",15.725,16.0644,15.725,15.8817,19100.0],["2022-02-18",15.96,16.0296,15.7598,15.9426,17700.0],["2022-02-22",15.96,16.5343,15.8817,16.2036,37800.0],["2022-02-23",16.3429,16.4908,16.3168,16.4908,25800.0],["2022-02-24",16.282,16.282,15.725,16.0557,41200.0],["2022-02-25",15.96,16.1427,15.8208,16.047,12400.0],["2022-02-28",15.9513,16.0122,15.873,15.9165,13900.0],["2022-03-01",15.8991,15.9078,15.4465,15.7511,23700.0],["2022-03-02",15.9078,16.0992,15.873,16.047,13200.0],["2022-03-03",15.812,16.1862,15.812,16.1862,22500.0],["2022-03-04",16.0122,16.2472,15.8469,16.2472,60300.0],["2022-03-07",16.2646,16.2646,15.8382,15.9252,42000.0],["2022-03-08",15.9165,16.2994,15.8382,16.0122,16500.0],["2022-03-09",16.1079,16.1079,15.8295,15.8295,30000.0],["2022-03-10",15.7337,15.9774,15.7076,15.9426,35000.0],["2022-03-11",15.873,15.9252,15.6902,15.9165,29300.0],["2022-03-14",15.7424,15.8817,15.4901,15.725,45600.0],["2022-03-15",15.6902,15.8033,15.4814,15.5771,21100.0],["2022-03-16",15.6641,15.8817,15.6641,15.8817,21900.0],["2022-03-17",15.812,16.0557,15.8033,16.0122,32900.0],["2022-03-18",16.047,16.2907,15.6728,16.134,205800.0],["2022-03-21",16.0905,16.2559,15.96,16.0905,58300.0],["2022-03-22",16.1688,16.5169,16.1688,16.4038,52900.0],["2022-03-23",16.3603,16.4125,16.2298,16.3516,27700.0],["2022-03-24",16.282,16.3168,16.2298,16.2298,60100.0],["2022-03-25",16.2994,16.3168,15.9774,16.2994,28400.0],["2022-03-28",16.2472,16.2994,16.1079,16.2472,34600.0],["2022-03-29",16.2123,16.5169,16.2036,16.369,44000.0],["2022-03-30",16.2907,16.4212,16.1166,16.3168,36600.0],["2022-03-31",16.3342,16.3603,16.2211,16.2472,20500.0],["2022-04-01",16.2298,16.3081,16.0383,16.0905,41800.0],["2022-04-04",16.0557,16.1601,15.7772,15.8904,42800.0],["2022-04-05",16.0644,16.0644,15.7511,15.873,33300.0],["2022-04-06",15.873,15.8904,15.6032,15.7424,50000.0],["2022-04-07",15.6902,15.7598,15.4291,15.4378,65200.0],["2022-04-08",15.4901,15.6119,15.4117,15.4727,33500.0],["2022-04-11",15.4117,15.4901,15.4117,15.4901,15500.0],["2022-04-12",15.551,15.5684,15.3073,15.3943,55600.0],["2022-04-13",15.5423,15.5423,15.2812,15.4291,29400.0],["2022-04-14",15.3595,15.6467,15.2725,15.3595,93200.0],["2022-04-18",15.2812,15.5075,15.1768,15.2377,79300.0],["2022-04-19",15.3943,15.5684,15.1594,15.4901,73100.0],["2022-04-20",15.6641,15.8382,15.5162,15.5771,89700.0],["2022-04-21",15.6554,15.6554,15.3769,15.4814,60700.0],["2022-04-22",15.4117,15.551,15.0462,15.2551,56500.0],["2022-04-25",15.229,15.3943,14.9244,15.2986,163100.0],["2022-04-26",15.2029,15.3073,15.0114,15.0811,107700.0],["2022-04-27",15.055,15.1246,14.8026,14.8635,77000.0],["2022-04-28",14.9331,15.0462,14.8722,14.9505,51800.0],["2022-04-29",15.0114,15.1072,14.8287,14.9157,46100.0],["2022-05-02",14.8026,14.9418,14.7504,14.8026,64600.0],["2022-05-03",14.8809,14.907,14.6895,14.7417,54100.0],["2022-05-04",14.7678,14.8287,14.6285,14.7939,47700.0],["2022-05-05",14.8359,14.8359,14.5381,14.6257,38900.0],["2022-05-06",14.5469,14.652,14.4944,14.5732,28400.0],["2022-05-09",14.5644,14.6082,14.3104,14.4768,54000.0],["2022-05-10",14.6257,14.6608,14.1791,14.2754,68100.0],["2022-05-11",14.2929,14.3455,14.1878,14.2842,59300.0],["2022-05-12",14.2929,14.3893,14.109,14.2667,57000.0],["2022-05-13",14.2842,14.3542,14.1528,14.3104,50700.0],["2022-05-16",14.2229,14.3542,14.1966,14.2754,77900.0],["2022-05-17",14.4944,14.4944,14.328,14.4331,81800.0],["2022-05-18",14.4506,14.4944,14.1703,14.2404,39900.0],["2022-05-19",14.2667,14.3717,14.1003,14.1616,60200.0],["2022-05-20",14.1966,14.2316,13.9601,14.0127,87200.0],["2022-05-23",14.1528,14.1703,14.0652,14.144,49600.0],["2022-05-24",14.1616,14.2404,13.9952,14.1791,98400.0],["2022-05-25",14.2491,14.3893,14.109,14.2929,118200.0],["2022-05-26",14.3192,14.5031,14.3192,14.4068,80600.0],["2022-05-27",14.4768,14.6257,14.4506,14.5819,72200.0],["2022-05-31",14.5819,14.8096,14.4243,14.8009,80500.0],["2022-06-01",14.9936,14.9936,14.7133,14.8972,113700.0],["2022-06-02",14.8359,14.9585,14.8009,14.8447,68700.0],["2022-06-03",14.8009,14.8797,14.6783,14.8447,70600.0],["2022-06-06",14.9848,14.9848,14.7308,14.7571,68500.0],["2022-06-07",14.6783,14.8359,14.3017,14.7046,191900.0],["2022-06-08",14.6432,14.7746,14.4506,14.5119,68000.0],["2022-06-09",14.5119,14.6345,14.2404,14.2404,78100.0],["2022-06-10",14.2929,14.3893,13.9339,14.0915,55100.0],["2022-06-13",14.0477,14.0477,13.5748,13.5835,74900.0],["2022-06-14",13.6273,13.6448,13.4784,13.5835,50100.0],["2022-06-15",13.7149,13.9163,13.6974,13.855,134500.0],["2022-06-16",14.0565,14.0565,13.6098,13.7149,89500.0],["2022-06-17",13.7149,13.9426,13.6886,13.8112,217600.0],["2022-06-21",13.82,14.0389,13.82,13.8813,131200.0],["2022-06-22",13.8112,13.9601,13.6799,13.8375,116600.0],["2022-06-23",13.8375,13.9339,13.3996,13.4784,191600.0],["2022-06-24",13.5573,13.7412,12.9179,12.9179,1991000.0],["2022-06-27",13.0581,13.5748,13.0405,13.2945,188100.0],["2022-06-28",13.3821,13.9776,13.1807,13.1894,96300.0],["2022-06-29",13.2069,13.6974,13.0493,13.1719,97800.0],["2022-06-30",13.0493,13.531,12.9442,13.2157,88500.0],["2022-07-01",12.988,14.1703,12.988,13.3208,64600.0],["2022-07-05",13.2595,13.566,13.1194,13.4434,112400.0],["2022-07-06",13.3996,13.6186,13.2157,13.2332,52100.0],["2022-07-07",13.3296,13.3296,13.0931,13.1719,84300.0],["2022-07-08",13.242,13.2858,13.0405,13.2157,59000.0],["2022-07-11",13.2069,13.4434,13.0493,13.1019,81300.0],["2022-07-12",13.1106,13.1456,12.988,13.0055,29400.0],["2022-07-13",12.9442,13.1106,12.8041,12.8654,58300.0],["2022-07-14",12.699,12.8741,12.6202,12.7778,58600.0],["2022-07-15",12.988,13.0931,12.7603,13.0055,52000.0],["2022-07-18",13.023,13.1632,12.988,12.9968,47100.0],["2022-07-19",13.1456,13.3733,13.1194,13.1456,161000.0],["2022-07-20",13.2332,13.5222,13.0931,13.5047,107500.0],["2022-07-21",13.4084,13.4697,13.2157,13.3558,76100.0],["2022-07-22",12.699,13.2069,12.156,12.3925,343300.0],["2022-07-25",12.3574,12.5238,12.121,12.3487,145100.0],["2022-07-26",12.4625,12.5238,12.3399,12.3487,45700.0],["2022-07-27",12.4538,12.5063,12.2874,12.3574,51100.0],["2022-07-28",12.3837,12.5151,12.3487,12.4187,41900.0],["2022-07-29",12.5326,12.8654,12.3574,12.7165,53700.0],["2022-08-01",12.6377,13.0143,12.6377,12.9004,72900.0],["2022-08-02",12.8216,13.2245,12.5676,12.6114,46900.0],["2022-08-03",12.6815,12.6902,12.5238,12.6202,39500.0],["2022-08-04",12.5566,12.6802,12.486,12.6272,36800.0],["2022-08-05",12.539,12.6537,12.539,12.5655,29100.0],["2022-08-08",12.689,12.689,12.5213,12.6008,46000.0],["2022-08-09",12.6449,12.6625,12.4949,12.5919,33200.0],["2022-08-10",12.5831,12.839,12.5831,12.7419,28800.0],["2022-08-11",12.7861,12.8655,12.7243,12.839,34500.0],["2022-08-12",13.0508,13.1125,12.5919,13.0243,45700.0],["2022-08-15",12.9714,13.0949,12.9184,13.0243,33300.0],["2022-08-16",12.9272,13.3949,12.9008,13.2537,50900.0],["2022-08-17",13.3243,13.3243,12.9802,13.1302,24900.0],["2022-08-18",13.192,13.3243,12.989,13.0596,22100.0],["2022-08-19",13.0155,13.0155,12.839,12.8919,25900.0],["2022-08-22",12.8566,12.9625,12.7508,12.8831,40300.0],["2022-08-23",13.0243,13.0508,12.6625,12.6978,20100.0],["2022-08-24",12.6272,12.7861,12.5213,12.6537,37100.0],["2022-08-25",12.6184,12.8214,12.6184,12.7419,28400.0],["2022-08-26",12.8478,12.8478,12.5302,12.539,36700.0],["2022-08-29",12.6096,12.6096,12.3713,12.4507,37800.0],["2022-08-30",12.4507,12.5831,12.4066,12.5125,34800.0],["2022-08-31",12.4596,12.6008,12.3978,12.4596,29200.0],["2022-09-01",12.3713,12.6978,12.336,12.4596,87200.0],["2022-09-02",12.4419,12.5037,12.3537,12.3978,30300.0],["2022-09-06",12.2743,12.4154,12.2478,12.336,31900.0],["2022-09-07",12.3007,12.4243,12.2831,12.3537,22700.0],["2022-09-08",12.2919,12.4331,12.2831,12.4066,18200.0],["2022-09-09",12.6184,12.6713,12.4596,12.5213,26000.0],["2022-09-12",12.539,12.636,12.5037,12.5566,14000.0],["2022-09-13",12.4066,12.6096,12.1948,12.2566,38500.0],["2022-09-14",12.4243,12.4243,11.9654,12.1154,38100.0],["2022-09-15",12.0537,12.1772,11.9831,12.0801,22800.0],["2022-09-16",12.1154,12.5302,11.9831,12.2919,249900.0],["2022-09-19",12.486,12.7861,12.3449,12.5831,93200.0],["2022-09-20",12.486,12.6096,12.3096,12.4419,19600.0],["2022-09-21",12.4596,12.5655,12.1331,12.1507,31100.0],["2022-09-22",11.9301,12.1331,11.8595,12.0713,48700.0],["2022-09-23",12.036,12.036,11.736,11.8419,22500.0],["2022-09-26",11.9831,12.336,11.6566,11.7448,32700.0],["2022-09-27",11.8242,12.089,11.5154,11.6125,37800.0],["2022-09-28",11.6389,11.8331,11.6301,11.6389,35300.0],["2022-09-29",11.7095,11.7095,11.3742,11.5419,36500.0],["2022-09-30",11.6742,11.8066,11.4801,11.4977,43600.0],["2022-10-03",11.5242,11.8066,11.4889,11.7713,32700.0],["2022-10-04",11.8419,12.3449,11.8419,12.1596,25000.0],["2022-10-05",12.0272,12.1772,12.0184,12.1243,23600.0],["2022-10-06",12.2125,12.2125,11.9125,11.9566,9100.0],["2022-10-07",11.886,11.9831,11.5683,11.6919,20400.0],["2022-10-10",11.8507,11.8948,11.6654,11.6742,13300.0],["2022-10-11",11.683,11.8331,11.5595,11.7183,16400.0],["2022-10-12",11.6478,11.7801,11.5242,11.6566,20100.0],["2022-10-13",11.6919,12.1684,11.4889,12.0007,44300.0],["2022-10-14",12.1507,12.1507,11.8948,12.0007,18200.0],["2022-10-17",12.1595,12.3449,12.0272,12.3184,33600.0],["2022-10-18",12.7508,12.7684,12.2213,12.4419,33100.0],["2022-10-19",12.4507,12.5831,12.186,12.2125,102100.0],["2022-10-20",12.3007,12.3007,11.8507,12.0007,43800.0],["2022-10-21",12.3449,12.4596,12.0448,12.1596,42700.0],["2022-10-24",12.0978,12.2125,11.7978,11.9566,34600.0],["2022-10-25",11.9389,12.0978,11.7536,11.9919,33800.0],["2022-10-26",12.0537,12.2125,11.9919,12.0272,26900.0],["2022-10-27",12.1154,12.2478,12.0537,12.0713,47500.0],["2022-10-28",12.1154,12.1154,12.0272,12.1066,42800.0],["2022-10-31",12.0272,12.1948,11.9301,12.1772,54600.0],["2022-11-01",12.1507,12.5919,12.0095,12.0978,50100.0],["2022-11-02",12.0272,12.2478,11.9654,11.9654,40300.0],["2022-11-03",11.9103,12.0526,11.8302,12.0081,39100.0],["2022-11-04",12.1149,12.1771,11.9725,12.0882,30200.0],["2022-11-07",12.1237,12.1326,11.768,12.0704,33700.0],["2022-11-08",12.1237,12.1237,11.9459,12.0526,35400.0],["2022-11-09",12.0704,12.0971,11.9459,11.9903,17900.0],["2022-11-10",12.0882,12.3639,12.0259,12.2216,71200.0],["2022-11-11",12.0971,12.3194,12.0348,12.2661,203500.0],["2022-11-14",12.2483,12.355,12.2127,12.2483,47400.0],["2022-11-15",12.2928,12.6485,12.186,12.2305,83000.0],["2022-11-16",12.2839,12.3105,12.2305,12.2305,25800.0],["2022-11-17",12.2038,12.2216,12.0882,12.1415,31000.0],["2022-11-18",12.2394,12.5151,12.1326,12.2394,40800.0],["2022-11-21",12.1771,12.2928,12.106,12.1593,19500.0],["2022-11-22",12.2394,12.2394,12.1504,12.186,10100.0],["2022-11-23",12.2483,12.2483,12.1149,12.1682,17300.0],["2022-11-25",12.1149,12.2572,12.1149,12.2216,3200.0],["2022-11-28",12.1237,12.186,12.0793,12.1237,20800.0],["2022-11-29",12.1149,12.1593,12.0882,12.106,15700.0],["2022-11-30",12.0971,12.1949,11.937,12.1949,25300.0],["2022-12-01",12.2661,12.3461,12.0081,12.1593,191400.0],["2022-12-02",12.0615,12.444,12.0615,12.1593,28700.0],["2022-12-05",12.3995,12.3995,11.9192,11.9992,25200.0],["2022-12-06",12.017,12.0348,11.8836,11.9903,60900.0],["2022-12-07",11.9903,12.106,11.8836,11.8925,21900.0],["2022-12-08",11.8836,12.0081,11.8836,11.9636,13300.0],["2022-12-09",11.9281,12.0348,11.9281,11.9547,88300.0],["2022-12-12",11.9192,12.0704,11.848,11.9725,36100.0],["2022-12-13",12.1682,12.3639,11.9547,12.1149,81500.0],["2022-12-14",12.0348,12.1504,11.8747,11.8747,43900.0],["2022-12-15",11.7857,11.8124,11.5456,11.679,75400.0],["2022-12-16",11.5634,11.6612,11.2432,11.6434,195200.0],["2022-12-19",11.5812,11.7057,11.3677,11.4211,31800.0],["2022-12-20",11.3944,11.5367,11.3232,11.4033,39700.0],["2022-12-21",11.4655,11.5545,11.4299,11.5367,30700.0],["2022-12-22",11.4566,11.5189,11.2432,11.4388,29200.0],["2022-12-23",11.5278,11.5278,11.4122,11.4744,24900.0],["2022-12-27",11.4566,11.4833,11.3499,11.3944,26300.0],["2022-12-28",11.4299,11.4299,11.2965,11.2965,26700.0],["2022-12-29",11.341,11.4033,11.341,11.3766,14900.0],["2022-12-30",11.3499,11.4122,11.2521,11.2876,66900.0],["2023-01-03",11.3855,12.0615,11.3232,11.4299,45900.0],["2023-01-04",11.4122,11.5278,11.2965,11.3944,21800.0],["2023-01-05",11.4122,11.4122,11.1453,11.2876,15500.0],["2023-01-06",11.3321,11.5278,11.252,11.4299,33700.0],["2023-01-09",11.3944,11.4122,11.2965,11.341,16500.0],["2023-01-10",11.5634,11.8302,11.1364,11.2609,17800.0],["2023-01-11",11.3499,11.3677,11.1809,11.2343,25400.0],["2023-01-12",11.4477,11.51,11.341,11.4299,25100.0],["2023-01-13",11.4388,11.5634,11.341,11.4477,19500.0],["2023-01-17",11.4477,11.7946,11.2432,11.4388,27000.0],["2023-01-18",11.3588,12.4351,11.2787,11.3143,29800.0],["2023-01-19",11.2876,11.3944,11.1809,11.3677,27400.0],["2023-01-20",11.4744,11.5189,11.3944,11.4477,33600.0],["2023-01-23",11.5367,11.6078,11.3766,11.4744,19400.0],["2023-01-24",11.5367,11.5367,11.3054,11.3944,17200.0],["2023-01-25",11.3054,11.4477,11.2254,11.3855,72700.0],["2023-01-26",11.3232,11.4388,11.3232,11.3855,23300.0],["2023-01-27",11.3855,11.4655,11.1631,11.4033,93400.0],["2023-01-30",11.4833,11.51,11.3499,11.3499,17100.0],["2023-01-31",11.3499,11.5011,11.3499,11.4655,52400.0],["2023-02-01",11.4655,11.5812,11.4122,11.5278,36400.0],["2023-02-02",11.6345,11.9903,11.51,11.7857,53500.0],["2023-02-03",11.679,11.9103,11.679,11.8747,42500.0],["2023-02-06",11.9459,11.9459,11.6612,11.7946,32900.0],["2023-02-07",11.7857,11.8658,11.7324,11.8302,36100.0],["2023-02-08",11.6688,11.8392,11.6688,11.7316,11300.0],["2023-02-09",11.8033,11.8212,11.6688,11.7316,41500.0],["2023-02-10",11.6598,11.7047,11.5611,11.6598,17200.0],["2023-02-13",11.6777,11.7405,11.6508,11.7316,38600.0],["2023-02-14",11.6867,11.6867,11.4984,11.5611,63900.0],["2023-02-15",11.4535,11.8661,11.3459,11.4984,33200.0],["2023-02-16",11.3728,11.4715,11.301,11.3818,17400.0],["2023-02-17",11.4535,11.4535,11.3279,11.3997,37700.0],["2023-02-21",11.4266,11.4625,11.2562,11.3638,22500.0],["2023-02-22",11.3369,11.4176,11.2293,11.2921,25600.0],["2023-02-23",11.3818,11.4176,11.2472,11.3907,33500.0],["2023-02-24",11.31,11.3818,11.2472,11.31,19800.0],["2023-02-27",11.301,11.3818,11.2293,11.328,16900.0],["2023-02-28",11.3459,11.4087,11.2114,11.2741,29800.0],["2023-03-01",11.2114,11.328,11.1217,11.1665,79100.0],["2023-03-02",11.1217,11.1575,10.8705,11.0409,31700.0],["2023-03-03",10.9961,11.0858,10.9512,11.032,20400.0],["2023-03-06",11.1037,11.1037,10.8077,10.8974,65700.0],["2023-03-07",10.8167,10.8705,10.745,10.8346,18200.0],["2023-03-08",11.014,11.014,10.7629,10.8167,23200.0],["2023-03-09",10.7988,10.8167,10.4938,10.4938,39500.0],["2023-03-10",10.3862,10.449,9.8481,9.9467,108500.0],["2023-03-13",9.7942,10.2068,9.0588,9.3009,66700.0],["2023-03-14",10.153,10.153,9.4175,9.4534,39200.0],["2023-03-15",9.274,9.6597,9.1933,9.3817,34600.0],["2023-03-16",9.283,10.0095,9.283,9.5521,48900.0],["2023-03-17",9.5072,10.0633,9.2561,9.4983,109600.0],["2023-03-20",9.5969,9.6956,9.3099,9.4086,46100.0],["2023-03-21",9.5521,9.6687,9.4265,9.4803,34800.0],["2023-03-22",9.4534,9.6687,9.1664,9.1664,37000.0],["2023-03-23",9.4534,9.5969,8.9691,9.0767,35400.0],["2023-03-24",8.9781,9.3996,8.9781,9.292,27800.0],["2023-03-27",9.5072,9.5072,9.274,9.3637,35000.0],["2023-03-28",9.3458,9.5969,9.2561,9.3727,24300.0],["2023-03-29",9.561,9.561,9.1933,9.3637,42200.0],["2023-03-30",9.3548,9.4803,9.0767,9.1216,25600.0],["2023-03-31",9.2023,9.2112,9.0229,9.1485,56900.0],["2023-04-03",9.1485,9.2471,8.8435,9.0588,68200.0],["2023-04-04",9.1305,9.2023,8.6552,8.7,112200.0],["2023-04-05",8.7718,8.8345,8.4937,8.5565,63800.0],["2023-04-06",8.5924,8.7897,8.4668,8.6013,184600.0],["2023-04-10",8.6014,8.8794,8.5386,8.8166,53200.0],["2023-04-11",8.8076,8.978,8.7269,8.7897,39900.0],["2023-04-12",8.709,8.8435,8.5655,8.709,24600.0],["2023-04-13",8.709,8.7807,8.6193,8.7179,19800.0],["2023-04-14",8.7897,8.8525,8.5296,8.6193,32100.0],["2023-04-17",8.5565,8.8525,8.4309,8.7449,32000.0],["2023-04-18",8.987,8.987,8.4578,8.5296,62300.0],["2023-04-19",8.6103,8.9422,8.5475,8.7987,51400.0],["2023-04-20",8.7269,8.8704,8.691,8.8345,17500.0],["2023-04-21",8.7538,9.0946,8.6193,8.709,24500.0],["2023-04-24",8.6731,8.7987,8.4668,8.5386,58900.0],["2023-04-25",8.4848,8.8615,8.3771,8.4578,31900.0],["2023-04-26",8.4578,8.6552,8.3054,8.4309,17700.0],["2023-04-27",8.4489,8.7179,8.3323,8.5206,28400.0],["2023-04-28",8.8166,9.0498,8.6283,8.8615,47400.0],["2023-05-01",8.8615,8.9601,8.5206,8.6193,32900.0],["2023-05-02",8.6103,8.6103,7.9556,8.108,55800.0],["2023-05-03",8.2874,8.4668,8.126,8.1439,33900.0],["2023-05-04",8.1081,8.1977,7.7044,8.0273,70400.0],["2023-05-05",8.0363,8.5117,8.0363,8.2336,44300.0],["2023-05-08",8.2336,8.2336,7.9915,7.9915,44000.0],["2023-05-09",8.0005,8.3275,8.0005,8.2276,44300.0],["2023-05-10",8.2639,8.2911,7.9642,8.1458,44000.0],["2023-05-11",8.0005,8.1822,7.8371,7.937,41700.0],["2023-05-12",7.9551,8.0732,7.8098,7.946,38600.0],["2023-05-15",8.0278,8.4183,8.0278,8.1822,82400.0],["2023-05-16",8.2639,8.282,8.055,8.055,15400.0],["2023-05-17",8.1277,8.5,8.1277,8.3275,44100.0],["2023-05-18",8.3638,8.4364,8.3184,8.3547,19200.0],["2023-05-19",8.4455,8.609,8.164,8.2548,20300.0],["2023-05-22",8.3002,8.4818,8.2185,8.4637,74700.0],["2023-05-23",8.4728,8.6271,8.3456,8.5,50400.0],["2023-05-24",8.5,8.6181,8.4818,8.4909,46000.0],["2023-05-25",8.4455,8.5182,8.2185,8.4092,59500.0],["2023-05-26",8.2911,8.5091,8.273,8.4546,44700.0],["2023-05-30",8.5272,8.5272,8.3184,8.4455,38900.0],["2023-05-31",8.4001,8.4728,8.2821,8.4455,50200.0],["2023-06-01",8.4728,8.5272,8.3819,8.4637,44000.0],["2023-06-02",8.5363,8.6453,8.4728,8.6271,86500.0],["2023-06-05",8.609,8.836,8.5999,8.6725,91100.0],["2023-06-06",8.6725,8.9904,8.6725,8.8269,104400.0],["2023-06-07",8.836,9.2174,8.8269,9.2083,109500.0],["2023-06-08",9.2083,9.281,9.1266,9.2083,65900.0],["2023-06-09",9.172,9.2537,9.0812,9.1811,53200.0],["2023-06-12",9.1538,9.2628,8.945,8.9995,48300.0],["2023-06-13",8.9995,9.172,8.9813,9.0176,44400.0],["2023-06-14",8.9904,9.1538,8.8814,8.9268,56400.0],["2023-06-15",8.9359,9.054,8.7815,8.9631,54000.0],["2023-06-16",8.9813,9.0085,8.8451,8.9359,159600.0],["2023-06-20",8.9359,9.0449,8.7906,8.8814,47200.0],["2023-06-21",8.8723,8.9268,8.5091,8.6635,180200.0],["2023-06-22",8.6453,8.8542,8.5363,8.7179,38200.0],["2023-06-23",8.6635,8.8178,8.4637,8.7179,385200.0],["2023-06-26",8.727,8.836,8.6453,8.6725,27500.0],["2023-06-27",8.7089,8.8269,8.5636,8.6907,33800.0],["2023-06-28",8.6907,8.727,8.5182,8.6271,32600.0],["2023-06-29",8.6907,8.7361,8.5636,8.6181,20500.0],["2023-06-30",8.6362,8.7452,8.5,8.5545,53600.0],["2023-07-03",8.6725,8.7089,8.5363,8.5636,14200.0],["2023-07-05",8.5545,8.6271,8.4092,8.5,36100.0],["2023-07-06",8.4455,8.4455,8.2003,8.3547,38700.0],["2023-07-07",8.3638,8.5726,8.3638,8.5,98100.0],["2023-07-10",8.4728,8.5999,8.4637,8.5545,29000.0],["2023-07-11",8.5545,8.6998,8.5091,8.5545,14700.0],["2023-07-12",8.6271,9.0176,8.609,8.8632,23800.0],["2023-07-13",8.8451,9.172,8.8178,8.9541,48000.0],["2023-07-14",9.0085,9.0085,8.7634,8.9631,23800.0],["2023-07-17",8.9631,9.0812,8.9087,8.9722,28600.0],["2023-07-18",8.9722,9.3355,8.9722,9.2083,69500.0],["2023-07-19",9.1811,9.3264,9.1629,9.3264,38200.0],["2023-07-20",9.3718,9.399,9.3355,9.3809,102500.0],["2023-07-21",9.3809,9.4717,9.2174,9.2356,45000.0],["2023-07-24",9.2901,9.5171,9.1448,9.4354,30700.0],["2023-07-25",9.4263,9.5897,9.3627,9.39,31800.0],["2023-07-26",9.3718,9.7532,9.2991,9.6442,48200.0],["2023-07-27",9.8985,9.9621,9.5988,9.6351,39500.0],["2023-07-28",9.6806,10.1346,9.6806,9.7804,19800.0],["2023-07-31",9.7623,9.7804,9.6624,9.735,32200.0],["2023-08-01",9.7169,9.735,9.5443,9.735,25200.0],["2023-08-02",9.6896,9.7986,9.6079,9.7169,37300.0],["2023-08-03",9.7169,9.8531,9.6533,9.8259,32300.0],["2023-08-04",9.8168,10.1982,9.7986,10.1165,47800.0],["2023-08-07",10.1619,10.2981,10.0892,10.1528,37400.0],["2023-08-08",10.0977,10.1986,9.9785,10.0519,60400.0],["2023-08-09",10.0519,10.0886,9.8043,9.8409,45900.0],["2023-08-10",9.8501,9.9051,9.5383,9.6025,64700.0],["2023-08-11",9.6025,9.7951,9.5566,9.6759,49700.0],["2023-08-14",9.5841,9.7125,9.5016,9.5841,24800.0],["2023-08-15",9.5108,9.5108,9.3732,9.4099,24600.0],["2023-08-16",9.5933,9.5933,9.4282,9.4649,18100.0],["2023-08-17",9.4557,9.575,9.4191,9.5108,32100.0],["2023-08-18",9.4466,9.7309,9.4466,9.5841,34900.0],["2023-08-21",9.5841,9.5841,9.4099,9.5383,30700.0],["2023-08-22",9.6117,9.6117,9.3365,9.4282,28100.0],["2023-08-23",9.5199,9.8043,9.3824,9.6942,49800.0],["2023-08-24",9.7125,9.8593,9.5658,9.6025,21600.0],["2023-08-25",9.5841,9.7217,9.4007,9.5566,15100.0],["2023-08-28",9.5658,9.7034,9.4099,9.5108,32400.0],["2023-08-29",9.5291,9.6392,9.4557,9.5933,19300.0],["2023-08-30",9.575,9.7217,9.4557,9.5383,18800.0],["2023-08-31",9.5291,9.7034,9.5016,9.5475,25600.0],["2023-09-01",9.6208,9.7492,9.5933,9.6667,24200.0],["2023-09-05",9.6759,9.685,9.4741,9.5383,36200.0],["2023-09-06",9.4924,9.6025,9.3182,9.4007,29700.0],["2023-09-07",9.3732,9.4557,9.2265,9.3457,118900.0],["2023-09-08",9.364,9.5199,9.309,9.3915,14000.0],["2023-09-11",9.4924,9.5658,9.2265,9.3365,95500.0],["2023-09-12",9.3549,9.3824,9.2723,9.3365,20600.0],["2023-09-13",9.2815,9.3732,9.2173,9.2998,22400.0],["2023-09-14",9.309,9.4649,9.309,9.4374,17900.0],["2023-09-15",9.4099,9.5199,9.2081,9.2815,106700.0],["2023-09-18",9.3457,9.3457,9.0247,9.0981,52800.0],["2023-09-19",9.1439,9.3549,8.9421,9.0705,143200.0],["2023-09-20",9.1164,9.1714,8.9421,9.0063,128500.0],["2023-09-21",8.9238,9.0705,8.8596,8.988,106100.0],["2023-09-22",8.988,9.0889,8.8963,8.9513,95900.0],["2023-09-25",8.8963,8.9513,8.7862,8.9238,73300.0],["2023-09-26",9.0063,9.0063,8.8688,8.9513,75300.0],["2023-09-27",9.0614,9.0614,8.8963,8.933,29500.0],["2023-09-28",8.9788,9.1164,8.9513,9.0247,38200.0],["2023-09-29",9.0247,9.2998,8.9788,9.1623,216100.0],["2023-10-02",9.1072,9.364,9.0614,9.0889,44900.0],["2023-10-03",9.0705,9.2173,8.9238,8.988,36000.0],["2023-10-04",9.1256,9.1256,8.8963,9.0247,33400.0],["2023-10-05",9.0247,9.1806,9.0063,9.1623,38600.0],["2023-10-06",9.1989,9.1989,9.0889,9.1439,26600.0],["2023-10-09",9.0981,9.2081,9.0981,9.1347,22300.0],["2023-10-10",9.1347,9.2723,9.1164,9.1531,39600.0],["2023-10-11",9.1714,9.3457,9.1256,9.2815,51900.0],["2023-10-12",9.2265,9.2448,9.1347,9.1714,34400.0],["2023-10-13",9.254,9.254,9.0247,9.0339,31800.0],["2023-10-16",9.1347,9.3182,9.1347,9.1531,33500.0],["2023-10-17",9.1989,9.5016,9.1989,9.2173,38800.0],["2023-10-18",9.1806,9.2448,8.9972,9.0981,23800.0],["2023-10-19",9.1347,9.4466,9.1072,9.1439,29000.0],["2023-10-20",9.1623,9.1623,8.9238,8.9513,32000.0],["2023-10-23",8.8688,9.0614,8.7587,8.7771,33300.0],["2023-10-24",8.7954,8.8688,8.5845,8.7954,25300.0],["2023-10-25",8.7129,8.8321,8.6028,8.7037,27100.0],["2023-10-26",8.9421,9.1623,8.8137,8.8504,26700.0],["2023-10-27",8.8963,8.9788,8.6762,8.8137,32900.0],["2023-10-30",8.8871,9.1256,8.8137,8.9972,32500.0],["2023-10-31",8.9972,9.2907,8.9972,9.1256,31100.0],["2023-11-01",9.1072,9.2815,9.0247,9.1623,16900.0],["2023-11-02",9.309,9.575,9.1714,9.4557,25000.0],["2023-11-03",9.63,9.63,9.4099,9.5566,42500.0],["2023-11-06",9.5658,9.6208,9.4374,9.5383,17200.0],["2023-11-07",9.5661,9.6588,9.4363,9.4919,23500.0],["2023-11-08",9.5476,9.5476,9.3066,9.3529,21900.0],["2023-11-09",9.3992,9.5476,9.1675,9.2787,17400.0],["2023-11-10",9.3066,9.4085,9.2417,9.3436,23800.0],["2023-11-13",9.3158,9.4085,9.1953,9.3436,17900.0],["2023-11-14",9.5939,10.0296,9.3251,9.7329,98800.0],["2023-11-15",9.7237,9.9183,9.7144,9.7144,69600.0],["2023-11-16",9.7329,9.7329,9.6217,9.7051,23200.0],["2023-11-17",9.7793,9.974,9.6959,9.9276,60400.0],["2023-11-20",9.9091,10.0296,9.8256,9.872,33900.0],["2023-11-21",9.7422,9.9091,9.7422,9.7793,15600.0],["2023-11-22",9.8998,10.011,9.7793,9.8905,25600.0],["2023-11-24",9.8349,9.9832,9.8256,9.8627,8400.0],["2023-11-27",9.77,9.8998,9.7515,9.7608,28200.0],["2023-11-28",9.7608,9.872,9.7051,9.7329,50100.0],["2023-11-29",9.7793,10.0852,9.7329,9.9091,104100.0],["2023-11-30",10.0203,10.0574,9.8813,9.9461,40700.0],["2023-12-01",10.0574,10.4282,9.9276,10.2428,65800.0],["2023-12-04",10.2057,10.595,10.2057,10.5672,58800.0],["2023-12-05",10.4838,10.6599,10.4282,10.4467,39300.0],["2023-12-06",10.4838,10.7897,10.3911,10.4189,52300.0],["2023-12-07",10.3818,10.734,10.3818,10.6228,33200.0],["2023-12-08",10.6414,10.836,10.6228,10.7341,15200.0],["2023-12-11",10.7897,10.8824,10.7062,10.7711,32000.0],["2023-12-12",10.8453,10.9658,10.7341,10.8453,30600.0],["2023-12-13",10.9009,11.4756,10.8638,11.2995,156000.0],["2023-12-14",11.1234,11.8093,11.1141,11.522,150500.0],["2023-12-15",11.5776,12.0225,11.4941,11.7908,143000.0],["2023-12-18",11.8649,12.004,11.6054,11.8371,76300.0],["2023-12-19",11.8371,12.2728,11.8186,12.1523,84600.0],["2023-12-20",12.0689,12.5879,12.004,12.041,92000.0],["2023-12-21",12.1801,12.4118,11.9298,12.143,56800.0],["2023-12-22",12.1801,12.3377,12.0596,12.2357,31600.0],["2023-12-26",12.2264,12.4489,12.1523,12.3377,26900.0],["2023-12-27",12.3006,12.4211,12.2357,12.3562,52500.0],["2023-12-28",12.4489,12.4489,12.2913,12.3562,19500.0],["2023-12-29",12.2728,12.4304,12.1894,12.3284,32000.0],["2024-01-02",12.1801,12.4396,12.0318,12.143,92100.0],["2024-01-03",12.1708,12.1708,11.9391,11.9762,81200.0],["2024-01-04",11.9762,12.1337,11.9391,12.0225,35100.0],["2024-01-05",11.9669,12.4118,11.9576,12.1894,126800.0],["2024-01-08",12.1894,12.2728,12.0503,12.0874,27800.0],["2024-01-09",11.9669,12.1245,11.9113,11.9576,30800.0],["2024-01-10",11.9391,11.9762,11.7166,11.8927,53300.0],["2024-01-11",11.8649,12.0967,11.6425,11.7815,37600.0],["2024-01-12",11.8557,12.004,11.5961,11.7352,20400.0],["2024-01-16",11.6703,11.8186,11.5034,11.5405,34800.0],["2024-01-17",11.4107,11.6888,11.3829,11.4571,35800.0],["2024-01-18",11.5405,11.6703,11.4385,11.4756,28200.0],["2024-01-19",11.5498,11.5683,11.4107,11.4941,23300.0],["2024-01-22",11.4941,12.1708,11.4941,12.0781,82200.0],["2024-01-23",12.1986,12.1986,11.9576,11.9576,32600.0],["2024-01-24",11.8742,12.3747,11.8742,12.1152,27800.0],["2024-01-25",12.2728,12.2913,11.7073,12.143,20600.0],["2024-01-26",12.2821,12.2821,12.0318,12.1894,10100.0],["2024-01-29",12.0596,12.4489,11.8649,11.9113,81800.0],["2024-01-30",11.9113,12.0967,11.9113,11.9854,30600.0],["2024-01-31",11.8742,11.9669,11.3366,11.3366,41400.0],["2024-02-01",11.4015,11.42,10.8731,11.0678,71400.0],["2024-02-02",10.9287,11.1512,10.8824,10.9843,41000.0],["2024-02-05",10.8916,11.0214,10.8267,10.9658,83900.0],["2024-02-06",10.9686,11.0435,10.8095,10.8937,28900.0],["2024-02-07",10.8656,10.9218,10.6223,10.7346,36200.0],["2024-02-08",10.7533,10.7721,10.6317,10.6691,22600.0],["2024-02-09",10.6504,10.8282,10.4632,10.7814,32300.0],["2024-02-12",10.7627,11.0435,10.7627,10.9873,45600.0],["2024-02-13",10.7627,10.8937,10.2105,10.248,51400.0],["2024-02-14",10.3322,10.4726,10.2199,10.4726,31000.0],["2024-02-15",10.5662,10.9592,10.4726,10.9312,38100.0],["2024-02-16",10.8469,10.978,10.7721,10.8189,29700.0],["2024-02-20",10.6785,10.9967,10.6785,10.7346,30200.0],["2024-02-21",10.7159,10.7721,10.3883,10.5007,51600.0],["2024-02-22",10.4445,10.5381,10.1918,10.3883,35100.0],["2024-02-23",10.3041,10.5849,10.2292,10.4913,139600.0],["2024-02-26",10.3883,10.7346,10.3883,10.4351,25600.0],["2024-02-27",10.5662,10.6223,10.4913,10.5287,19500.0],["2024-02-28",10.4445,10.6504,10.1825,10.248,88000.0],["2024-02-29",10.4726,10.7627,10.3603,10.613,34600.0],["2024-03-01",10.5568,10.5755,10.3135,10.4351,28500.0],["2024-03-04",10.5474,10.5942,10.3322,10.4819,16300.0],["2024-03-05",10.3041,10.7533,10.3041,10.613,16900.0],["2024-03-06",10.7533,10.7627,10.3322,10.5568,23100.0],["2024-03-07",10.6972,10.7065,10.3416,10.4258,31800.0],["2024-03-08",10.5849,10.5849,10.2854,10.3977,32100.0],["2024-03-11",10.4071,10.5194,10.3228,10.3603,39100.0],["2024-03-12",10.2948,10.3977,10.2292,10.3135,19600.0],["2024-03-13",10.379,10.4539,10.2573,10.3228,30000.0],["2024-03-14",10.248,10.3977,10.0701,10.1357,28200.0],["2024-03-15",10.0701,10.248,9.8175,10.0701,86300.0],["2024-03-18",10.0795,10.1076,9.9204,9.9485,22300.0],["2024-03-19",9.9672,10.0421,9.8455,10.0046,28100.0],["2024-03-20",10.0046,10.51,9.8362,10.4258,70600.0],["2024-03-21",10.5662,10.6598,10.4445,10.5474,44700.0],["2024-03-22",10.6036,10.6036,10.379,10.4726,28000.0],["2024-03-25",10.51,10.5942,10.3228,10.3322,21900.0],["2024-03-26",10.3041,10.5287,10.1544,10.2012,33500.0],["2024-03-27",10.145,10.4819,10.145,10.4445,44000.0],["2024-03-28",10.3883,10.8844,10.3883,10.7627,27700.0],["2024-04-01",10.7533,10.8376,10.4164,10.4351,20800.0],["2024-04-02",10.3416,10.4632,10.1076,10.2012,31200.0],["2024-04-03",10.1357,10.3041,10.1357,10.2386,19900.0],["2024-04-04",10.379,10.51,10.0982,10.0982,21600.0],["2024-04-05",10.1263,10.2199,10.014,10.1544,19000.0],["2024-04-08",10.2854,10.3603,10.1076,10.1825,37000.0],["2024-04-09",10.2573,10.3696,10.1169,10.248,16500.0],["2024-04-10",10.0982,10.1357,9.8549,10.0327,49600.0],["2024-04-11",10.0327,10.0982,9.8736,9.9485,30900.0],["2024-04-12",9.8268,10.0608,9.8268,9.8923,17800.0],["2024-04-15",9.8736,10.014,9.7332,9.9017,33000.0],["2024-04-16",9.9204,10.0701,9.7332,9.911,36400.0],["2024-04-17",9.911,9.9672,9.8081,9.8549,15800.0],["2024-04-18",9.8455,9.9859,9.6677,9.78,39100.0],["2024-04-19",9.7519,9.9953,9.6677,9.9485,35900.0],["2024-04-22",10.0046,10.2292,9.8455,10.014,17600.0],["2024-04-23",10.1918,10.2573,10.0421,10.1076,13200.0],["2024-04-24",9.9672,10.2573,9.9204,10.0701,43700.0],["2024-04-25",10.1357,10.2199,9.9953,10.1544,28900.0],["2024-04-26",10.2667,10.276,10.0514,10.1076,19700.0],["2024-04-29",10.0889,10.5942,10.0514,10.3603,27100.0],["2024-04-30",10.2292,10.4351,9.9953,10.1731,43700.0],["2024-05-01",10.1825,10.3977,10.1825,10.276,25900.0],["2024-05-02",10.2667,10.6785,10.2667,10.4819,30800.0],["2024-05-03",10.5849,10.9499,10.4819,10.5755,37200.0],["2024-05-06",10.5287,10.7814,10.4913,10.6504,27000.0],["2024-05-07",10.691,10.899,10.6343,10.6343,19500.0],["2024-05-08",10.6438,10.7194,10.6343,10.6721,13800.0],["2024-05-09",10.6816,10.8139,10.5965,10.6816,33100.0],["2024-05-10",10.7667,10.8517,10.6343,10.7761,20300.0],["2024-05-13",10.8423,10.9652,10.7289,10.8139,18100.0],["2024-05-14",10.9557,11.0408,10.8045,10.9746,25000.0],["2024-05-15",11.0692,11.3244,10.8801,11.2771,35500.0],["2024-05-16",11.3433,11.3433,11.1542,11.2488,43900.0],["2024-05-17",11.3527,11.3527,11.1731,11.2582,26400.0],["2024-05-20",11.2866,11.5134,11.1826,11.2582,22100.0],["2024-05-21",11.296,11.4,11.1448,11.2298,23700.0],["2024-05-22",11.2488,11.5607,11.2298,11.4378,37100.0],["2024-05-23",11.4567,11.504,11.1164,11.2393,34600.0],["2024-05-24",11.3433,11.3433,11.1637,11.2015,31800.0],["2024-05-28",11.2677,11.4,11.1542,11.2109,35200.0],["2024-05-29",11.0881,11.2771,10.9557,11.1542,50800.0],["2024-05-30",11.3149,11.4851,11.1353,11.3244,26700.0],["2024-05-31",11.504,11.504,11.3622,11.4189,13900.0],["2024-06-03",11.5607,11.5607,11.2298,11.2866,14400.0],["2024-06-04",11.2771,11.4567,11.1259,11.2204,32600.0],["2024-06-05",11.2488,11.3905,11.1542,11.2298,19900.0],["2024-06-06",11.1637,11.3433,11.0975,11.3055,34600.0],["2024-06-07",11.2677,11.3149,11.107,11.107,27400.0],["2024-06-10",11.0219,11.1542,10.8801,10.9652,21800.0],["2024-06-11",10.9841,11.003,10.691,10.8801,30100.0],["2024-06-12",11.1826,11.7592,11.1826,11.192,35000.0],["2024-06-13",11.1259,11.1826,11.0597,11.1637,11700.0],["2024-06-14",11.0597,11.3433,10.9841,11.107,27500.0],["2024-06-17",11.0975,11.2298,10.6438,10.8423,96000.0],["2024-06-18",10.9652,11.0881,10.8234,10.8801,37000.0],["2024-06-20",10.7667,11.0502,10.7667,10.8423,23500.0],["2024-06-21",10.8895,10.8895,10.6816,10.7478,54900.0],["2024-06-24",10.8517,11.3244,10.8517,11.2488,22200.0],["2024-06-25",11.2393,11.2866,11.1259,11.1637,17000.0],["2024-06-26",11.1164,11.2771,11.0692,11.1542,29400.0],["2024-06-27",11.2204,11.4851,11.1826,11.4756,26300.0],["2024-06-28",11.5891,11.8159,11.5418,11.5796,203200.0],["2024-07-01",11.6363,11.7781,11.4,11.4851,33600.0],["2024-07-02",11.5985,11.7214,11.5418,11.5701,18900.0],["2024-07-03",11.608,11.6458,11.4945,11.5323,11300.0],["2024-07-05",11.5323,11.5796,11.2771,11.3527,57600.0],["2024-07-08",11.4945,11.5985,11.4473,11.4662,27300.0],["2024-07-09",11.4851,11.608,11.3433,11.4851,24000.0],["2024-07-10",11.5134,11.797,11.4662,11.797,30600.0],["2024-07-11",11.9577,12.5721,11.9577,12.5343,58500.0],["2024-07-12",12.5721,12.6005,12.0239,12.5532,48400.0],["2024-07-15",12.695,12.7612,12.4682,12.6194,79800.0],["2024-07-16",12.7139,12.9597,12.7139,12.903,112000.0],["2024-07-17",12.8746,13.0259,12.8085,12.9502,86100.0],["2024-07-18",12.8463,13.1204,12.8085,12.903,62100.0],["2024-07-19",12.903,13.196,12.8085,12.8085,34200.0],["2024-07-22",12.8463,12.9975,12.7423,12.9502,80100.0],["2024-07-23",12.9313,13.1109,12.7801,13.0448,172000.0],["2024-07-24",13.0259,13.3094,13.0259,13.2338,154500.0],["2024-07-25",13.4796,13.593,13.2433,13.3851,234400.0],["2024-07-26",13.5647,14.7085,13.5647,14.6045,159600.0],["2024-07-29",14.7085,14.7085,14.3398,14.4249,64000.0],["2024-07-30",14.5289,14.9353,14.3682,14.7463,94600.0],["2024-07-31",14.8408,14.8975,14.6328,14.6801,124100.0],["2024-08-01",14.7368,14.8786,13.5741,13.7537,103800.0],["2024-08-02",13.3284,13.4796,13.0353,13.196,51900.0],["2024-08-05",12.6761,12.8841,12.4965,12.591,64800.0],["2024-08-06",12.5627,12.7706,12.402,12.5721,42700.0],["2024-08-07",12.7275,12.9277,12.4129,12.4797,34900.0],["2024-08-08",12.861,12.861,12.5369,12.6322,31700.0],["2024-08-09",12.6608,12.8038,12.4606,12.5273,28200.0],["2024-08-12",12.5273,12.6513,12.3939,12.5083,38000.0],["2024-08-13",12.6036,12.8991,12.4129,12.861,35900.0],["2024-08-14",12.8801,13.0803,12.8038,13.0612,65600.0],["2024-08-15",13.2614,13.6332,13.2424,13.3377,55400.0],["2024-08-16",13.3377,13.8525,13.3377,13.6714,54800.0],["2024-08-19",13.7286,13.9669,13.6046,13.7667,51200.0],["2024-08-20",13.7953,13.7953,13.4807,13.4902,44700.0],["2024-08-21",13.5379,13.719,13.3949,13.4235,42400.0],["2024-08-22",13.6332,13.6904,13.4044,13.5188,32100.0],["2024-08-23",13.7858,14.4531,13.6237,14.2053,41400.0],["2024-08-26",14.415,14.5961,14.1385,14.1767,40700.0],["2024-08-27",14.129,14.2911,13.9097,14.1576,38500.0],["2024-08-28",14.1576,14.272,14.1004,14.1385,28500.0],["2024-08-29",14.2815,14.4436,14.1004,14.2434,22800.0],["2024-08-30",14.844,14.844,14.2243,14.3101,20500.0],["2024-09-03",14.2053,14.4531,14.1671,14.2434,28600.0],["2024-09-04",14.2529,14.6629,14.0337,14.1862,34200.0],["2024-09-05",14.2911,14.4531,14.0432,14.1385,25200.0],["2024-09-06",14.2053,14.3387,13.9383,14.0432,39100.0],["2024-09-09",14.0909,14.3292,14.0909,14.1195,40500.0],["2024-09-10",14.1195,14.4817,14.0146,14.2815,45700.0],["2024-09-11",14.1767,14.2911,14.0051,14.2243,33300.0],["2024-09-12",14.3387,14.3864,14.1671,14.272,28100.0],["2024-09-13",14.4722,14.7487,14.2625,14.6533,47200.0],["2024-09-16",14.7106,15.0252,14.6057,14.7868,26800.0],["2024-09-17",14.9584,15.0633,14.7582,14.7773,39900.0],["2024-09-18",14.7392,15.1491,14.6343,14.7773,57500.0],["2024-09-19",15.1014,15.2158,14.7487,15.111,36900.0],["2024-09-20",14.968,15.111,14.6629,14.8059,130900.0],["2024-09-23",14.844,14.8726,14.6533,14.6629,30000.0],["2024-09-24",14.7296,14.8631,14.5771,14.5771,26800.0],["2024-09-25",14.5389,14.5866,14.3673,14.4531,25500.0],["2024-09-26",14.6057,14.701,14.3769,14.4531,37500.0],["2024-09-27",14.6152,14.6915,14.4436,14.5294,19200.0],["2024-09-30",14.5103,14.9203,14.5103,14.7964,26900.0],["2024-10-01",14.6724,14.7487,14.3387,14.4531,38200.0],["2024-10-02",14.5389,14.5771,14.2148,14.2434,25200.0],["2024-10-03",14.2625,14.3006,13.9765,14.1385,20900.0],["2024-10-04",14.3292,14.5485,14.272,14.3101,21100.0],["2024-10-07",14.2625,14.4817,14.1767,14.3006,15300.0],["2024-10-08",14.3864,14.6343,14.1862,14.2529,21800.0],["2024-10-09",14.3101,14.5389,14.2148,14.3101,15800.0],["2024-10-10",14.2053,14.3292,14.1862,14.2911,19600.0],["2024-10-11",14.4722,14.7868,14.3006,14.6152,23400.0],["2024-10-14",14.7201,14.987,14.5389,14.7773,18800.0],["2024-10-15",14.9012,15.111,14.8345,14.8726,34800.0],["2024-10-16",15.0442,15.1586,15.0156,15.0538,25700.0],["2024-10-17",15.1491,15.1491,15.0156,15.111,19200.0],["2024-10-18",15.1777,15.1777,14.8536,14.9394,60900.0],["2024-10-21",14.9012,15.0633,14.4817,14.4817,22600.0],["2024-10-22",14.5199,14.5961,14.3673,14.5199,17200.0],["2024-10-23",14.5675,14.701,14.3483,14.6819,14500.0],["2024-10-24",15.3112,15.3112,14.3197,14.415,34900.0],["2024-10-25",14.5294,14.5294,14.1576,14.1576,16500.0],["2024-10-28",14.2339,14.3578,14.2053,14.2148,23100.0],["2024-10-29",14.1195,14.3864,14.1195,14.3864,22100.0],["2024-10-30",14.3864,14.7868,14.3387,14.7201,22100.0],["2024-10-31",14.6534,14.7582,14.4913,14.5008,25200.0],["2024-11-01",14.6533,14.6819,14.3006,14.3292,27700.0],["2024-11-04",14.4817,14.6915,14.3769,14.4245,31700.0],["2024-11-05",14.6343,14.9203,14.6152,14.8822,50800.0],["2024-11-06",15.5573,17.3147,15.3844,16.8057,109200.0],["2024-11-07",16.8441,16.9785,16.2487,16.2487,41400.0],["2024-11-08",16.4024,16.556,16.0758,16.3351,32900.0],["2024-11-11",16.4888,16.8153,16.4888,16.6616,39700.0],["2024-11-12",16.7769,16.7769,16.5656,16.6712,43600.0],["2024-11-13",16.8729,16.8921,16.5656,16.5752,29700.0],["2024-11-14",16.6616,16.6616,16.4024,16.412,37000.0],["2024-11-15",16.508,16.5944,16.2967,16.3063,51800.0],["2024-11-18",16.4408,16.5656,16.2679,16.2679,32100.0],["2024-11-19",16.1335,16.556,16.0374,16.2871,57200.0],["2024-11-20",16.2871,16.3831,16.1815,16.2967,36500.0],["2024-11-21",16.3447,16.7193,16.2679,16.508,55000.0],["2024-11-22",16.4792,16.9209,16.0951,16.8729,48300.0],["2024-11-25",17.2378,17.6892,17.0938,17.1226,49200.0],["2024-11-26",17.1418,17.2186,16.9497,16.9689,37700.0],["2024-11-27",17.0842,17.2186,16.9017,16.9209,26600.0],["2024-11-29",17.113,17.7564,16.5944,16.9305,27800.0],["2024-12-02",17.0266,17.2378,16.7865,17.0266,40600.0],["2024-12-03",17.065,17.1418,16.8825,16.9305,36400.0],["2024-12-04",16.9113,16.9882,16.8057,16.9209,25500.0],["2024-12-05",16.9785,17.2186,16.8825,16.8921,33200.0],["2024-12-06",16.9017,16.9593,16.7673,16.8921,28500.0],["2024-12-09",16.8537,16.9689,16.6616,16.7001,32900.0],["2024-12-10",16.652,17.161,16.4696,16.7961,69300.0],["2024-12-11",16.9593,17.1034,16.7961,16.9401,38500.0],["2024-12-12",16.9401,16.9881,16.7097,16.7097,26700.0],["2024-12-13",16.6328,16.8249,16.4696,16.6808,38100.0],["2024-12-16",16.7097,16.8057,16.5176,16.6232,41600.0],["2024-12-17",16.5656,16.7193,16.4312,16.4888,37800.0],["2024-12-18",16.6232,16.8633,15.4708,15.5765,54700.0],["2024-12-19",15.6917,16.0086,15.2692,15.3844,38800.0],["2024-12-20",15.1635,15.8262,15.1635,15.4996,119100.0],["2024-12-23",15.3556,15.7589,15.346,15.4612,30400.0],["2024-12-24",15.4516,15.6437,15.4132,15.6245,14500.0],["2024-12-26",15.49,15.9318,15.49,15.903,51700.0],["2024-12-27",15.7493,15.9414,15.4516,15.6053,29600.0],["2024-12-30",15.5861,15.7301,15.4612,15.6245,19000.0],["2024-12-31",15.7397,15.7973,15.442,15.4996,31200.0],["2025-01-02",15.6437,15.7589,15.1539,15.1923,41900.0],["2025-01-03",15.2212,15.2884,15.0675,15.1251,33300.0],["2025-01-06",15.0963,15.3652,15.0003,15.1155,39300.0],["2025-01-07",15.2212,15.2212,14.6642,14.837,40700.0],["2025-01-08",14.6738,14.8466,14.6546,14.7506,33200.0],["2025-01-10",14.4817,14.5873,14.0304,14.088,33600.0],["2025-01-13",14.0303,14.4241,14.0303,14.2128,29300.0],["2025-01-14",14.28,14.5777,14.2224,14.5777,47000.0],["2025-01-15",15.0291,15.1539,14.7986,15.0003,49900.0],["2025-01-16",14.9907,15.1347,14.8274,15.0003,68100.0],["2025-01-17",15.1347,15.5381,15.1155,15.2116,102400.0],["2025-01-21",15.2788,15.5285,15.2788,15.3844,59000.0],["2025-01-22",15.2596,15.3844,14.9427,15.0771,49100.0],["2025-01-23",15.4132,16.6232,14.9331,16.2871,105800.0],["2025-01-24",16.2967,16.7193,16.095,16.2007,84700.0],["2025-01-27",16.1047,16.604,16.1047,16.4024,87400.0],["2025-01-28",16.3063,16.5848,16.2199,16.4312,193600.0],["2025-01-29",16.3831,16.556,16.2199,16.3927,40500.0],["2025-01-30",16.46,16.4696,16.1431,16.2391,37200.0],["2025-01-31",16.1911,16.3447,16.047,16.1815,60800.0],["2025-02-03",15.8358,16.3063,15.8358,16.0182,82500.0],["2025-02-04",15.903,16.1335,15.903,16.0854,64700.0],["2025-02-05",16.2063,16.216,16.1,16.2063,77000.0],["2025-02-06",16.3224,16.4674,16.274,16.4674,81800.0],["2025-02-07",16.3514,16.5351,16.1966,16.4771,67800.0],["2025-02-10",16.4771,16.5061,16.3417,16.3514,55600.0],["2025-02-11",16.2643,17.0959,16.2643,17.0766,108200.0],["2025-02-12",16.8639,17.0282,16.7285,16.7381,41500.0],["2025-02-13",16.8542,16.8735,16.4867,16.8445,97000.0],["2025-02-14",16.9702,17.0959,16.8639,16.9315,55200.0],["2025-02-18",16.9702,17.0089,16.8252,16.9509,69700.0],["2025-02-19",16.8252,16.9992,16.7091,16.9992,71700.0],["2025-02-20",16.9122,17.0669,16.6028,16.7091,45700.0],["2025-02-21",16.9122,16.9122,16.2933,16.3417,52100.0],["2025-02-24",16.4771,16.4771,16.158,16.1676,58200.0],["2025-02-25",16.2547,16.303,16.129,16.216,81000.0],["2025-02-26",16.2063,16.4384,16.0806,16.274,67200.0],["2025-02-27",16.245,16.3514,16.1483,16.274,31100.0],["2025-02-28",16.4094,16.4094,16.2257,16.3127,76500.0],["2025-03-03",16.303,16.4287,16.1483,16.245,92300.0],["2025-03-04",16.0516,16.1966,15.7905,15.9646,124000.0],["2025-03-05",16.0033,16.0999,15.6745,15.9066,63000.0],["2025-03-06",15.8195,15.8775,15.6358,15.7228,103800.0],["2025-03-07",15.6358,15.8582,15.4037,15.7905,124100.0],["2025-03-10",15.5875,15.7228,15.191,15.3747,88400.0],["2025-03-11",15.4521,15.4908,15.0846,15.1523,75500.0],["2025-03-12",15.307,15.5101,15.0363,15.4231,79300.0],["2025-03-13",15.4521,15.5585,15.278,15.3264,106400.0],["2025-03-14",15.4521,15.9742,15.4037,15.4618,102400.0],["2025-03-17",15.4714,15.7035,15.4134,15.5294,85200.0],["2025-03-18",15.4908,15.7615,15.4521,15.7325,115900.0],["2025-03-19",15.7422,15.8872,15.6648,15.8679,75800.0],["2025-03-20",15.7422,16.0419,15.7228,15.8195,81200.0],["2025-03-21",15.6938,15.8485,15.5778,15.7518,123900.0],["2025-03-24",15.9646,16.3224,15.9066,16.2353,69500.0],["2025-03-25",16.1966,16.2643,15.9452,15.9549,38700.0],["2025-03-26",15.9839,16.1966,15.7809,15.8872,68100.0],["2025-03-27",15.9839,16.0419,15.8582,16.0226,67200.0],["2025-03-28",16.0129,16.0613,15.4714,15.5488,65400.0],["2025-03-31",15.4231,15.7422,15.4134,15.6165,138600.0],["2025-04-01",15.5198,15.7615,15.4618,15.6938,99800.0],["2025-04-02",15.5585,15.8969,15.5585,15.7615,114800.0],["2025-04-03",15.0266,15.4037,14.5045,14.5721,89300.0],["2025-04-04",14.0693,14.2144,13.6632,14.1757,87700.0],["2025-04-07",13.7986,14.5625,13.6439,14.2627,141100.0],["2025-04-08",14.5721,14.8526,13.9533,14.166,151400.0],["2025-04-09",13.9823,15.0846,13.7502,14.6979,71700.0],["2025-04-10",14.5141,14.5141,13.5955,13.8469,59300.0],["2025-04-11",13.7115,13.8759,13.5278,13.5472,53900.0],["2025-04-14",13.7792,13.8953,13.5375,13.7792,74700.0],["2025-04-15",13.7115,14.5625,13.7115,14.253,48400.0],["2025-04-16",14.1564,14.6108,14.0887,14.2047,53100.0],["2025-04-17",14.195,14.5045,14.195,14.3111,37600.0],["2025-04-21",14.1757,14.2724,14.0597,14.253,47200.0],["2025-04-22",14.4174,14.7655,14.2627,14.7172,57900.0],["2025-04-23",14.9879,15.3457,14.7752,14.9493,42800.0],["2025-04-24",14.8912,15.336,14.8912,15.0073,50000.0],["2025-04-25",14.8622,15.0169,14.7365,14.9009,35000.0],["2025-04-28",14.9203,15.0073,14.8526,14.9106,59300.0],["2025-04-29",14.8719,15.191,14.7752,15.075,39600.0],["2025-04-30",14.9203,15.0653,14.7559,15.0073,94400.0],["2025-05-01",14.9879,15.1717,14.8912,14.9686,50600.0],["2025-05-02",15.1233,15.2877,15.1136,15.1813,53800.0],["2025-05-05",15.0266,15.3941,14.9009,15.2007,85600.0],["2025-05-06",15.0363,15.2103,14.9879,15.0943,63800.0],["2025-05-07",15.1966,15.3135,14.9336,15.031,61300.0],["2025-05-08",15.1771,15.4986,15.1089,15.4401,32100.0],["2025-05-09",15.4888,15.4888,15.1576,15.1869,37200.0],["2025-05-12",15.7616,15.9662,15.7226,15.7421,37400.0],["2025-05-13",15.9272,15.9272,15.7324,15.7908,33200.0],["2025-05-14",15.6934,15.8493,15.6544,15.7616,42600.0],["2025-05-15",15.7908,15.8785,15.7226,15.8103,41800.0],["2025-05-16",15.7519,15.8298,15.5668,15.5862,32500.0],["2025-05-19",15.4012,16.0051,15.2648,15.4986,36600.0],["2025-05-20",15.4401,15.5473,15.2258,15.3232,30300.0],["2025-05-21",15.1576,15.3719,14.992,14.992,39500.0],["2025-05-22",14.9141,15.0602,14.7582,14.8751,26300.0],["2025-05-23",14.5731,14.9141,14.5731,14.8556,38200.0],["2025-05-27",14.9531,15.2745,14.8654,15.2453,35900.0],["2025-05-28",15.2063,15.3914,14.4757,14.6219,208200.0],["2025-05-29",14.7582,14.7582,14.2517,14.5926,137200.0],["2025-05-30",14.4855,15.0115,14.4855,14.8946,51100.0],["2025-06-02",14.7972,14.9044,14.5342,14.5829,50600.0],["2025-06-03",14.5926,15.0992,14.5926,15.0407,55500.0],["2025-06-04",15.0018,15.1187,14.8362,15.1089,47700.0],["2025-06-05",15.0894,15.1187,14.8654,14.8849,58900.0],["2025-06-06",15.1479,15.3037,15.031,15.1869,39900.0],["2025-06-09",15.1966,15.3914,15.1089,15.3525,42100.0],["2025-06-10",15.3525,15.5765,15.3525,15.5375,45300.0],["2025-06-11",15.5862,15.7421,15.2356,15.2843,109100.0],["2025-06-12",15.2258,15.3427,15.1187,15.294,35500.0],["2025-06-13",15.0797,15.1966,14.8264,14.8751,50200.0],["2025-06-16",14.9725,15.07,14.6608,14.7875,38000.0],["2025-06-17",14.6218,14.8556,14.6218,14.6316,51600.0],["2025-06-18",14.6121,14.9433,14.6121,14.8849,37200.0],["2025-06-20",14.9823,15.0602,14.7777,14.8654,69200.0],["2025-06-23",14.7485,15.4109,14.6219,15.2258,44600.0],["2025-06-24",15.3719,15.9662,15.3719,15.8493,59400.0],["2025-06-25",15.8395,15.898,15.5278,15.5765,36500.0],["2025-06-26",15.6739,16.0441,15.6739,16.0441,24000.0],["2025-06-27",16.0538,16.2974,16.0538,16.1025,132300.0],["2025-06-30",16.1902,16.2292,16.0246,16.0441,35000.0],["2025-07-01",16.0831,16.9306,16.0831,16.5799,52500.0],["2025-07-02",16.5604,16.7455,16.5312,16.6968,53800.0],["2025-07-03",16.8526,17.028,16.8429,16.989,30900.0],["2025-07-07",16.8234,17.0572,16.8137,16.8137,51200.0],["2025-07-08",17.0182,17.4663,16.9988,17.3689,285900.0],["2025-07-09",17.3105,17.5443,17.2228,17.3884,46500.0],["2025-07-10",17.3202,17.4761,17.252,17.2813,45500.0],["2025-07-11",17.2228,17.3592,16.9306,16.9793,41600.0],["2025-07-14",16.9793,17.2715,16.9403,17.252,36100.0],["2025-07-15",17.1644,17.2715,16.7065,16.765,53000.0],["2025-07-16",16.8526,17.0475,16.5896,17.0085,50900.0],["2025-07-17",16.9598,17.2423,16.9598,17.2131,39000.0],["2025-07-18",17.3007,17.3007,17.0182,17.0669,41300.0],["2025-07-21",17.0669,17.3105,17.0475,17.1644,48100.0],["2025-07-22",17.1449,17.3787,17.1449,17.2715,59000.0],["2025-07-23",17.4274,17.5345,17.2618,17.3397,31800.0],["2025-07-24",17.5832,17.5832,16.1805,16.3071,233900.0],["2025-07-25",16.2974,16.2974,16.0246,16.1123,53300.0],["2025-07-28",16.2097,16.2487,16.0246,16.0928,41600.0],["2025-07-29",16.1318,16.6383,16.0831,16.1902,46100.0],["2025-07-30",16.1902,16.3558,15.9175,16.0831,51400.0],["2025-07-31",15.9175,16.0928,15.8785,15.9662,43900.0],["2025-08-01",15.7324,15.898,15.4596,15.596,62000.0],["2025-08-04",15.596,15.8493,15.5862,15.8493,35300.0],["2025-08-05",15.8785,16.0149,15.6155,15.7519,41600.0],["2025-08-06",15.7175,16.0217,15.6979,15.7175,40300.0],["2025-08-07",15.8254,15.8254,15.5605,15.6194,32500.0],["2025-08-08",15.7175,15.7764,15.6096,15.639,38400.0],["2025-08-11",15.7175,15.7764,15.5605,15.7764,44100.0],["2025-08-12",15.9137,16.1688,15.7077,16.1198,148100.0],["2025-08-13",16.2866,16.6201,16.0707,16.6103,82400.0],["2025-08-14",16.4632,16.5122,16.1983,16.3062,69700.0],["2025-08-15",16.3651,16.3651,15.9922,16.1688,39100.0],["2025-08-18",16.1001,16.2669,16.0511,16.159,51100.0],["2025-08-19",16.1688,16.3062,15.953,16.0903,61400.0],["2025-08-20",16.1394,16.1983,15.8058,16.0903,64800.0],["2025-08-21",15.9726,16.1786,15.9628,16.1001,43200.0],["2025-08-22",16.1296,16.8752,16.0707,16.8262,85800.0],["2025-08-25",16.9733,17.1696,16.6496,16.6692,59500.0],["2025-08-26",16.5809,16.8949,16.5809,16.8066,54800.0],["2025-08-27",16.8066,16.8949,16.6888,16.7967,36200.0],["2025-08-28",16.885,16.885,16.679,16.7673,73200.0],["2025-08-29",16.8752,16.8752,16.7183,16.8556,34200.0],["2025-09-02",16.7379,16.7869,16.6005,16.6692,48000.0],["2025-09-03",16.6201,16.7575,16.5809,16.6986,35800.0],["2025-09-04",16.7673,17.1107,16.5907,17.1107,43900.0],["2025-09-05",17.1499,17.2284,16.6594,16.7771,41300.0],["2025-09-08",16.8752,16.993,16.6692,16.8752,30600.0],["2025-09-09",16.8066,16.993,16.6398,16.7084,26200.0],["2025-09-10",16.6888,16.7771,16.6005,16.679,45400.0],["2025-09-11",16.6594,17.1892,16.6496,17.1598,58200.0],["2025-09-12",17.0224,17.1499,16.7771,17.0813,50900.0],["2025-09-15",17.1696,17.1696,16.8262,16.8949,61800.0],["2025-09-16",16.836,16.993,16.679,16.7869,36400.0],["2025-09-17",16.8066,17.3854,16.8066,17.0813,79100.0],["2025-09-18",17.1696,17.9447,17.1696,17.9152,108700.0],["2025-09-19",17.9741,17.9741,17.2481,17.2481,262600.0],["2025-09-22",17.2382,17.8564,17.2088,17.5522,125000.0],["2025-09-23",17.6111,18.0624,17.6013,17.6896,93000.0],["2025-09-24",17.7582,17.8465,17.3756,17.4737,43000.0],["2025-09-25",17.513,17.5424,17.3167,17.3364,37000.0],["2025-09-26",17.4148,17.513,17.2677,17.3167,25800.0],["2025-09-29",17.356,17.4345,16.9145,17.0028,59000.0],["2025-09-30",16.8654,17.1107,16.5711,16.6888,70500.0],["2025-10-01",16.5711,16.5907,16.3749,16.4926,44200.0],["2025-10-02",16.4239,16.6201,16.1786,16.3454,42500.0],["2025-10-03",16.3356,16.5907,16.3356,16.4828,36400.0],["2025-10-06",16.5809,16.8164,16.4828,16.5024,38500.0],["2025-10-07",16.473,16.6594,16.3847,16.3945,38300.0],["2025-10-08",16.4141,16.5024,16.2964,16.3749,25400.0],["2025-10-09",16.316,16.3749,16.1001,16.3454,39300.0],["2025-10-10",16.3258,16.5318,15.7469,15.7568,39900.0],["2025-10-13",15.9334,16.1198,15.7469,16.1001,43700.0],["2025-10-14",16.002,16.7869,16.002,16.7477,54600.0],["2025-10-15",16.836,16.836,16.4043,16.522,45100.0],["2025-10-16",16.3749,16.3847,15.5998,15.6586,42500.0],["2025-10-17",15.8254,15.9235,15.6685,15.7862,50200.0],["2025-10-20",15.8647,16.0805,15.8647,16.0413,24900.0],["2025-10-21",15.9334,16.2669,15.9334,16.2473,26500.0],["2025-10-22",16.3454,16.4534,16.1884,16.4239,57200.0],["2025-10-23",16.2669,16.4141,15.9824,16.002,65900.0],["2025-10-24",16.1885,16.4141,16.0413,16.3847,49000.0],["2025-10-27",16.4239,16.5809,16.002,16.2277,75700.0],["2025-10-28",16.2081,16.2375,15.9922,16.0609,95200.0],["2025-10-29",15.9726,16.1885,15.5998,15.6292,88400.0],["2025-10-30",15.5605,15.8843,15.5115,15.7077,61900.0],["2025-10-31",15.6979,15.8254,15.6292,15.6881,49000.0],["2025-11-03",15.6783,15.7666,15.5017,15.7666,37100.0],["2025-11-04",15.6979,15.9432,15.6979,15.8451,86300.0],["2025-11-05",15.8994,16.1464,15.8994,16.0872,33400.0],["2025-11-06",16.1464,16.1464,15.8105,15.8401,35600.0],["2025-11-07",15.8302,15.9982,15.7117,15.8698,40800.0],["2025-11-10",15.9389,16.1069,15.8105,15.9587,33000.0],["2025-11-11",15.9389,16.3144,15.9093,16.1959,33200.0],["2025-11-12",16.1761,16.2947,15.9686,16.018,68600.0],["2025-11-13",15.9883,16.2947,15.9883,16.265,41600.0],["2025-11-14",16.2057,16.3638,16.0081,16.3144,39300.0],["2025-11-17",16.2551,16.4528,15.8599,15.8895,38600.0],["2025-11-18",15.9488,16.1959,15.8204,16.0377,41100.0],["2025-11-19",16.0872,16.1464,15.9192,15.9686,57800.0],["2025-11-20",16.1464,16.4034,15.9982,16.018,49300.0],["2025-11-21",16.097,16.7492,16.097,16.6208,96400.0],["2025-11-24",16.5121,16.6603,16.4429,16.5417,42800.0],["2025-11-25",16.7196,16.9963,16.6504,16.9172,66500.0],["2025-11-26",16.8283,16.9765,16.7986,16.7986,43200.0],["2025-11-28",16.8579,17.016,16.7492,16.9469,24700.0],["2025-12-01",17.0457,17.2532,16.9765,17.0555,41800.0],["2025-12-02",17.1939,17.1939,16.6998,16.7887,83900.0],["2025-12-03",16.9469,17.2927,16.9073,17.1642,84300.0],["2025-12-04",17.1445,17.4903,17.0852,17.1445,109100.0],["2025-12-05",17.1445,17.2631,16.7986,17.2631,147300.0],["2025-12-08",17.2334,17.2927,16.9666,17.1939,153100.0],["2025-12-09",17.1741,17.5002,17.1445,17.3718,96700.0],["2025-12-10",17.5595,17.9943,17.431,17.8856,188000.0],["2025-12-11",17.9449,18.3105,17.9449,18.0733,71400.0],["2025-12-12",18.1425,18.271,17.9745,18.1326,81700.0],["2025-12-15",18.1623,18.3401,17.9943,18.182,80300.0],["2025-12-16",18.1919,18.3303,17.9646,18.1919,77300.0],["2025-12-17",18.2216,18.4686,18.1425,18.2117,92900.0],["2025-12-18",18.271,18.5773,18.2315,18.3204,112100.0],["2025-12-19",18.2809,18.3698,17.9449,18.1326,170500.0],["2025-12-22",18.1228,18.2611,17.8164,17.9054,107700.0],["2025-12-23",17.8955,18.0832,17.8164,17.8164,64700.0],["2025-12-24",17.7967,17.9844,17.7473,17.856,36900.0],["2025-12-26",17.7868,17.9449,17.7868,17.8362,63100.0],["2025-12-29",17.8362,17.856,17.688,17.7374,98000.0],["2025-12-30",17.7868,17.8263,17.5891,17.6682,72700.0],["2025-12-31",17.7374,17.767,17.5891,17.6089,76900.0],["2026-01-02",17.6484,17.8065,17.3026,17.5002,77600.0],["2026-01-05",17.4805,18.0141,17.4805,17.6484,183900.0],["2026-01-06",17.5595,17.7374,17.4903,17.6978,128500.0],["2026-01-07",17.7275,17.7473,17.4113,17.6682,124700.0],["2026-01-08",17.5891,18.2018,17.5891,18.0338,217100.0],["2026-01-09",18.0635,18.1524,17.6484,17.935,63700.0],["2026-01-12",17.8856,18.0733,17.6978,17.7571,96200.0],["2026-01-13",17.767,17.9745,17.6188,17.856,71400.0],["2026-01-14",17.8658,18.2413,17.6583,18.2018,83900.0],["2026-01-15",18.2413,18.6959,18.2413,18.4587,87100.0],["2026-01-16",18.3797,18.6564,18.3401,18.4488,85100.0],["2026-01-20",18.2512,18.439,18.2018,18.2216,81200.0],["2026-01-21",18.3303,19.19,18.3303,19.0714,96500.0],["2026-01-22",19.022,19.5753,19.022,19.269,66600.0],["2026-01-23",19.1504,19.2987,18.2809,18.4291,123000.0],["2026-01-26",18.4192,19.0516,18.1919,18.3698,86900.0],["2026-01-27",18.35,18.518,18.271,18.2907,62500.0],["2026-01-28",18.3797,18.3896,18.103,18.3401,78000.0],["2026-01-29",18.7156,19.773,18.686,19.2493,147500.0],["2026-01-30",19.2097,19.3876,18.9429,19.2295,102200.0],["2026-02-02",19.269,19.9904,19.269,19.8718,133300.0],["2026-02-03",19.8718,20.4054,19.8224,20.267,166500.0],["2026-02-04",20.3362,21.2058,20.3362,20.6623,117200.0],["2026-02-05",20.6425,21.0279,20.5931,20.6524,84400.0],["2026-02-06",20.9093,21.1267,20.7117,20.8204,141900.0],["2026-02-09",20.7414,20.939,20.6327,20.6425,124600.0],["2026-02-10",20.692,20.8797,20.4548,20.5042,195800.0],["2026-02-11",20.6235,20.9515,20.3154,20.4346,101800.0],["2026-02-12",20.6434,20.8421,20.0371,20.1961,135200.0],["2026-02-13",20.3651,20.4645,20.0371,20.2359,127000.0],["2026-02-17",20.3253,20.5638,20.2458,20.4048,161000.0],["2026-02-18",20.3352,20.7825,20.0073,20.057,96800.0],["2026-02-19",19.9377,20.9018,19.7886,19.9973,199100.0],["2026-02-20",20.0371,20.375,19.8582,20.1663,203500.0],["2026-02-23",20.1762,20.5241,19.7886,20.0073,260100.0],["2026-02-24",20.047,20.3849,19.7687,19.9576,125700.0],["2026-02-25",20.1265,20.534,20.0768,20.3849,298300.0],["2026-02-26",20.4744,20.9117,20.1762,20.4545,172300.0],["2026-02-27",20.1265,20.3253,19.6892,19.7091,192700.0],["2026-03-02",19.4805,20.1762,19.4805,19.888,356900.0],["2026-03-03",19.5501,19.888,19.3413,19.7389,201700.0],["2026-03-04",19.9178,20.0967,19.7588,19.878,189100.0],["2026-03-05",19.7787,19.9178,19.4705,19.7488,159600.0],["2026-03-06",19.3413,19.7091,19.0829,19.5799,174300.0],["2026-03-09",19.3811,19.6097,18.9239,19.4805,163000.0],["2026-03-10",19.3811,19.9476,19.3612,19.5898,191800.0],["2026-03-11",19.3811,19.7985,19.2121,19.2916,116100.0],["2026-03-12",18.9338,19.401,18.8841,19.2817,123200.0],["2026-03-13",19.4705,19.5302,19.1525,19.2121,127200.0],["2026-03-16",19.4407,19.6594,19.3811,19.401,153000.0],["2026-03-17",19.56,19.6693,19.3513,19.3612,132900.0],["2026-03-18",19.242,19.3413,18.904,18.9637,163700.0],["2026-03-19",18.8643,19.4805,18.8345,19.2817,157200.0],["2026-03-20",19.3811,19.7787,18.914,18.914,813400.0],["2026-03-23",19.9277,20.4943,19.2618,19.3413,610200.0],["2026-03-24",19.1426,19.7588,19.1028,19.5401,263000.0],["2026-03-25",19.6296,19.8184,19.3115,19.56,180500.0],["2026-03-26",19.4209,19.6196,19.3612,19.5302,124400.0],["2026-03-27",19.3612,19.6991,19.2817,19.401,94400.0],["2026-03-30",19.4705,19.5401,19.3215,19.4209,131600.0],["2026-03-31",19.6296,20.0172,19.5103,19.8482,286900.0],["2026-04-01",19.9774,20.2458,19.9576,19.9675,194800.0],["2026-04-02",19.719,20.0669,19.6296,19.9874,315200.0],["2026-04-06",20.0172,20.216,19.9079,20.1464,357900.0],["2026-04-07",20.0967,20.216,20.0271,20.1464,370000.0],["2026-04-08",20.544,21.0012,20.544,20.703,426900.0],["2026-04-09",20.6533,21.1801,20.6235,21.0509,494000.0],["2026-04-10",21.0906,21.0906,20.6632,20.8223,257000.0],["2026-04-13",20.7427,20.8918,20.5837,20.8123,270800.0],["2026-04-14",20.703,20.9117,20.544,20.8521,308200.0],["2026-04-15",20.8123,21.1005,20.7129,20.862,325100.0],["2026-04-16",20.7626,20.9515,20.6434,20.6632,216300.0],["2026-04-17",20.9614,21.4782,20.9216,21.1204,540500.0],["2026-04-20",21.0906,21.359,21.021,21.1005,450900.0],["2026-04-21",21.1403,21.1999,20.4545,20.4943,244300.0],["2026-04-22",20.6732,20.8024,20.2657,20.6831,214100.0],["2026-04-23",19.6991,20.4446,19.1724,19.8582,693700.0],["2026-04-24",19.8383,20.1166,19.6793,19.7687,417100.0],["2026-04-27",19.7091,20.2259,19.6296,19.8383,354100.0],["2026-04-28",20.0271,20.1464,19.8681,19.9973,371500.0],["2026-04-29",19.8582,20.0172,19.5302,19.5699,224900.0],["2026-04-30",19.8582,19.888,19.6296,19.719,175300.0],["2026-05-01",19.6495,19.9476,19.5501,19.7091,186500.0],["2026-05-04",19.7488,19.8184,19.2916,19.3115,288800.0],["2026-05-05",19.4209,20.1265,19.3712,19.56,187100.0],["2026-05-06",19.74,19.88,19.69,19.72,154100.0],["2026-05-07",19.75,20.01,19.7,19.8,227500.0],["2026-05-08",20.0,20.08,19.65,19.85,237000.0],["2026-05-11",19.83,19.85,19.4,19.54,179200.0],["2026-05-12",19.54,19.59,19.15,19.47,185800.0],["2026-05-13",19.32,19.6,19.32,19.37,160300.0],["2026-05-14",19.5,19.7,19.45,19.48,143200.0],["2026-05-15",19.41,19.41,19.16,19.27,113100.0],["2026-05-18",19.37,19.65,19.37,19.47,196900.0],["2026-05-19",19.45,19.5,19.29,19.38,126700.0],["2026-05-20",19.45,19.88,19.45,19.72,162100.0],["2026-05-21",19.66,19.86,19.53,19.79,433000.0],["2026-05-22",19.9,20.08,19.77,19.8,189200.0],["2026-05-26",19.86,20.18,19.72,19.92,143000.0],["2026-05-27",19.98,20.06,19.72,19.74,155900.0],["2026-05-28",19.66,20.03,19.48,19.71,145000.0],["2026-05-29",19.69,19.9,19.65,19.8,185400.0],["2026-06-01",19.65,19.73,19.42,19.72,234700.0],["2026-06-02",19.6,20.03,19.6,19.87,318300.0],["2026-06-03",19.74,19.81,19.51,19.55,177800.0],["2026-06-04",19.89,20.09,19.8,20.07,363100.0],["2026-06-05",20.09,20.64,20.01,20.24,550500.0],["2026-06-08",20.43,20.61,20.23,20.45,662700.0],["2026-06-09",20.54,20.92,20.46,20.5,206500.0],["2026-06-10",20.61,20.8,20.61,20.65,185400.0],["2026-06-11",20.8,20.89,20.48,20.78,251900.0],["2026-06-12",20.91,21.15,20.9,21.12,210300.0],["2026-06-15",21.25,21.29,20.71,20.75,172300.0],["2026-06-16",20.95,21.19,20.68,20.71,159800.0],["2026-06-17",20.68,21.07,20.35,20.49,227200.0],["2026-06-18",20.65,20.97,20.44,20.56,317400.0],["2026-06-22",20.57,20.86,20.52,20.71,151800.0],["2026-06-23",20.86,21.08,20.77,21.08,623100.0],["2026-06-24",21.13,21.37,21.07,21.28,348900.0],["2026-06-25",21.06,21.2,19.83,19.98,1047300.0],["2026-06-26",20.16,20.64,19.87,20.64,1219800.0],["2026-06-29",20.6,20.6,20.03,20.26,419900.0],["2026-06-30",20.4,20.4,20.03,20.09,453500.0],["2026-07-01",20.17,20.64,20.06,20.49,406000.0],["2026-07-02",20.61,20.64,20.18,20.23,349200.0],["2026-07-06",20.25,20.605,20.14,20.41,382882.751808],["2026-07-07",20.4,20.575,20.14,20.17,241206.902934],["2026-07-08",20.09,20.26,19.66,19.79,241440.935592],["2026-07-09",19.75,20.14,19.71,20.02,322051.762784],["2026-07-10",19.95,20.13,19.93,20.11,163874.12376],["2026-07-13",20.22,20.42,20.015,20.31,458110.382335],["2026-07-14",20.6,20.71,20.285,20.4,339810.152176],["2026-07-15",20.5,20.62,20.39,20.51,292192.010512],["2026-07-16",20.66,21.44,20.53,21.43,325950.956463],["2026-07-17",21.22,21.29,20.82,20.98,291792.8808],["2026-07-20",20.93,21.1461,20.68,20.89,223590.678801],["2026-07-21",20.72,20.98,20.59,20.85,187628.791546],["2026-07-22",21.01,21.29,20.4,20.56,228551.613792],["2026-07-23",20.94,21.6,20.47,21.57,337958.008345],["2026-07-24",21.68,22.06,21.405,21.84,266558.450316],["2026-07-27",21.75,22.035,21.68,21.74,326451.940113],["2026-07-28",21.79,22.29,21.68,22.21,176124.765285],["2026-07-29",21.99,22.25,21.915,22.06,376139.799402],["2026-07-30",22,22.095,21.58,21.75,182237.446587],["2026-07-31",21.75,21.96,21.465,21.92,218946.284205]]}