{"t":"CHMG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-01-04",11.6713,12.2549,11.6713,11.8835,5600.0],["1999-01-05",12.2018,12.2018,12.2018,12.2018,100.0],["1999-01-06",12.3079,12.3079,12.3079,12.3079,100.0],["1999-01-07",12.3079,12.3079,12.3079,12.3079,0.0],["1999-01-08",11.8835,11.8835,11.4591,11.4591,700.0],["1999-01-11",11.4591,11.4591,11.4591,11.4591,0.0],["1999-01-12",11.4591,11.4591,11.4591,11.4591,0.0],["1999-01-13",12.0957,12.0957,12.0957,12.0957,1000.0],["1999-01-14",12.0957,12.0957,12.0957,12.0957,0.0],["1999-01-15",12.0957,12.0957,12.0957,12.0957,0.0],["1999-01-19",11.6713,11.6713,11.6713,11.6713,200.0],["1999-01-20",11.6713,11.6713,11.6713,11.6713,0.0],["1999-01-21",11.7243,11.7243,11.6713,11.6713,700.0],["1999-01-22",11.6713,11.6713,11.6713,11.6713,1000.0],["1999-01-25",12.0427,12.0427,11.6182,11.6182,2800.0],["1999-01-26",11.6182,11.6182,11.6182,11.6182,0.0],["1999-01-27",11.4591,11.4591,11.2469,11.353,5200.0],["1999-01-28",11.2469,11.2469,11.2469,11.2469,700.0],["1999-01-29",11.2469,11.353,11.2469,11.2469,3300.0],["1999-02-01",11.4591,11.4591,11.4591,11.4591,500.0],["1999-02-02",11.4591,11.4591,11.4591,11.4591,0.0],["1999-02-03",11.4591,11.4591,11.4591,11.4591,0.0],["1999-02-04",11.4591,11.4591,11.4591,11.4591,0.0],["1999-02-05",11.4591,11.4591,11.4591,11.4591,0.0],["1999-02-08",11.4591,11.4591,11.4591,11.4591,0.0],["1999-02-09",11.4591,11.4591,11.4591,11.4591,300.0],["1999-02-10",11.2469,11.2469,11.2469,11.2469,1400.0],["1999-02-11",11.2469,11.2469,11.2469,11.2469,500.0],["1999-02-12",11.2469,11.2469,11.2469,11.2469,0.0],["1999-02-16",11.5652,11.5652,11.5652,11.5652,100.0],["1999-02-17",11.5652,11.5652,11.5652,11.5652,0.0],["1999-02-18",11.5652,11.5652,11.5652,11.5652,0.0],["1999-02-19",11.5652,11.5652,11.5652,11.5652,600.0],["1999-02-22",11.5652,11.5652,11.5652,11.5652,1300.0],["1999-02-23",11.5652,11.5652,11.5652,11.5652,0.0],["1999-02-24",11.4591,11.4591,11.4591,11.4591,800.0],["1999-02-25",11.4591,11.4591,11.4591,11.4591,0.0],["1999-02-26",11.4591,11.4591,11.4591,11.4591,400.0],["1999-03-01",11.4591,11.4591,11.4591,11.4591,0.0],["1999-03-02",11.5652,11.5652,11.5652,11.5652,800.0],["1999-03-03",11.406,11.406,11.406,11.406,1900.0],["1999-03-04",11.406,11.406,11.406,11.406,0.0],["1999-03-05",11.5652,11.5652,11.5121,11.5652,600.0],["1999-03-08",11.5652,11.5652,11.5652,11.5652,0.0],["1999-03-09",11.5652,11.5652,11.5652,11.5652,0.0],["1999-03-10",11.353,11.353,11.353,11.353,1400.0],["1999-03-11",11.353,11.353,11.353,11.353,0.0],["1999-03-12",11.353,11.353,11.353,11.353,0.0],["1999-03-15",11.353,11.353,11.353,11.353,0.0],["1999-03-16",11.353,11.353,11.353,11.353,300.0],["1999-03-17",11.353,11.353,11.353,11.353,0.0],["1999-03-18",11.4591,11.4591,11.4591,11.4591,400.0],["1999-03-19",11.353,11.353,11.353,11.353,2000.0],["1999-03-22",11.353,11.353,11.353,11.353,0.0],["1999-03-23",11.406,11.5652,11.406,11.5652,1800.0],["1999-03-24",11.5652,11.5652,11.5652,11.5652,0.0],["1999-03-25",11.5652,11.5652,11.5652,11.5652,0.0],["1999-03-26",11.5652,11.5652,11.5652,11.5652,0.0],["1999-03-29",11.406,11.406,11.406,11.406,200.0],["1999-03-30",11.406,11.406,11.406,11.406,0.0],["1999-03-31",11.406,11.406,11.2469,11.2469,2400.0],["1999-04-01",11.353,11.353,11.353,11.353,200.0],["1999-04-05",11.353,11.353,11.353,11.353,0.0],["1999-04-06",11.353,11.353,11.353,11.353,0.0],["1999-04-07",11.4591,11.4591,10.9286,10.9286,3800.0],["1999-04-08",10.9286,10.9286,10.9286,10.9286,0.0],["1999-04-09",11.0877,11.0877,11.0877,11.0877,200.0],["1999-04-12",10.8225,11.353,10.8225,11.353,300.0],["1999-04-13",11.1408,11.1408,10.8225,10.8225,300.0],["1999-04-14",10.8225,10.8225,10.7164,10.7164,4300.0],["1999-04-15",10.7164,10.7164,10.7164,10.7164,0.0],["1999-04-16",10.6103,10.9286,10.6103,10.9286,1000.0],["1999-04-19",10.9286,10.9286,10.9286,10.9286,0.0],["1999-04-20",10.9286,10.9286,10.9286,10.9286,100.0],["1999-04-21",10.9286,11.0347,10.8755,11.0347,1800.0],["1999-04-22",10.6103,10.8225,10.6103,10.8225,14600.0],["1999-04-23",10.8225,10.9286,10.8225,10.9286,600.0],["1999-04-26",11.0347,11.1408,11.0347,11.1408,1400.0],["1999-04-27",11.353,11.353,11.1408,11.1408,600.0],["1999-04-28",10.6103,10.6103,10.6103,10.6103,100.0],["1999-04-29",10.9816,10.9816,10.9816,10.9816,200.0],["1999-04-30",10.6103,10.6103,10.6103,10.6103,1000.0],["1999-05-03",10.6633,10.6633,10.5042,10.5042,400.0],["1999-05-04",10.6103,10.8225,10.5042,10.5042,1200.0],["1999-05-05",10.5042,10.5042,10.5042,10.5042,100.0],["1999-05-06",10.5042,10.5042,10.5042,10.5042,100.0],["1999-05-07",10.5042,10.5042,10.5042,10.5042,1200.0],["1999-05-10",10.5042,10.5042,10.5042,10.5042,0.0],["1999-05-11",10.5042,10.5042,10.5042,10.5042,0.0],["1999-05-12",10.5042,10.5042,10.5042,10.5042,0.0],["1999-05-13",10.5042,10.5042,10.5042,10.5042,100.0],["1999-05-14",10.5042,10.5042,10.5042,10.5042,100.0],["1999-05-17",10.6103,10.6103,10.6103,10.6103,1000.0],["1999-05-18",10.6103,10.6103,10.6103,10.6103,400.0],["1999-05-19",10.6103,10.6103,10.6103,10.6103,0.0],["1999-05-20",10.6103,10.6103,10.6103,10.6103,0.0],["1999-05-21",10.6103,10.6103,10.6103,10.6103,0.0],["1999-05-24",10.5042,10.7164,10.5042,10.7164,400.0],["1999-05-25",10.6633,10.6633,10.6633,10.6633,1200.0],["1999-05-26",10.6633,10.6633,10.6633,10.6633,0.0],["1999-05-27",10.6633,10.6633,10.6633,10.6633,0.0],["1999-05-28",10.6633,10.6633,10.6633,10.6633,0.0],["1999-06-01",10.6633,10.6633,10.6633,10.6633,0.0],["1999-06-02",10.6633,10.6633,10.6633,10.6633,0.0],["1999-06-03",10.6633,10.6633,10.6633,10.6633,0.0],["1999-06-04",10.7164,10.7164,10.7164,10.7164,200.0],["1999-06-07",10.5042,10.6103,10.5042,10.5042,4000.0],["1999-06-08",10.5042,10.5042,10.5042,10.5042,0.0],["1999-06-09",10.5042,10.5042,10.5042,10.5042,0.0],["1999-06-10",10.5042,10.5042,10.5042,10.5042,0.0],["1999-06-11",10.5042,10.5042,10.5042,10.5042,400.0],["1999-06-14",10.7164,10.7164,10.7164,10.7164,100.0],["1999-06-15",10.5042,10.5042,10.5042,10.5042,2500.0],["1999-06-16",10.5042,10.5042,10.5042,10.5042,0.0],["1999-06-17",10.5042,10.5042,10.5042,10.5042,0.0],["1999-06-18",10.5042,10.5042,10.4511,10.4511,400.0],["1999-06-21",10.292,10.3981,10.1859,10.3981,1900.0],["1999-06-22",10.3981,10.3981,10.3981,10.3981,0.0],["1999-06-23",10.3981,10.3981,10.3981,10.3981,0.0],["1999-06-24",10.2389,10.2389,10.2389,10.2389,1200.0],["1999-06-25",10.3981,10.4246,10.292,10.292,2600.0],["1999-06-28",10.292,10.292,10.292,10.292,0.0],["1999-06-29",10.292,10.292,10.292,10.292,0.0],["1999-06-30",10.292,10.292,10.292,10.292,0.0],["1999-07-01",10.345,10.3981,10.1859,10.2389,8100.0],["1999-07-02",10.1859,10.2654,10.1859,10.2654,5200.0],["1999-07-06",10.345,10.345,10.345,10.345,400.0],["1999-07-07",10.2389,10.2389,10.2389,10.2389,400.0],["1999-07-08",10.2389,10.2389,10.2389,10.2389,0.0],["1999-07-09",10.1859,10.345,10.1859,10.345,1500.0],["1999-07-12",10.345,10.345,10.2389,10.2389,600.0],["1999-07-13",10.345,10.345,10.1859,10.345,600.0],["1999-07-14",10.345,10.345,10.345,10.345,800.0],["1999-07-15",10.292,10.345,10.292,10.345,7300.0],["1999-07-16",10.5572,10.6103,10.4511,10.6103,1700.0],["1999-07-19",10.6103,10.6103,10.6103,10.6103,0.0],["1999-07-20",10.6103,10.6103,10.6103,10.6103,0.0],["1999-07-21",10.5572,10.5572,10.5572,10.5572,1400.0],["1999-07-22",10.9816,10.9816,10.9816,10.9816,100.0],["1999-07-23",10.9816,10.9816,10.9816,10.9816,0.0],["1999-07-26",10.4511,10.4511,10.4511,10.4511,400.0],["1999-07-27",10.4511,10.4511,10.4511,10.4511,2100.0],["1999-07-28",10.5572,10.5572,10.5042,10.5042,2500.0],["1999-07-29",10.7164,10.7164,10.7164,10.7164,100.0],["1999-07-30",10.7164,10.7164,10.7164,10.7164,0.0],["1999-08-02",10.7164,10.7164,10.7164,10.7164,0.0],["1999-08-03",10.7164,10.7164,10.7164,10.7164,0.0],["1999-08-04",10.5572,10.6103,10.5572,10.6103,300.0],["1999-08-05",10.6103,10.6103,10.6103,10.6103,0.0],["1999-08-06",10.5572,10.6103,10.5572,10.6103,800.0],["1999-08-09",10.6103,10.6103,10.6103,10.6103,400.0],["1999-08-10",10.5572,10.5572,10.5572,10.5572,400.0],["1999-08-11",10.6103,10.6103,10.6103,10.6103,800.0],["1999-08-12",10.5572,10.9816,10.5572,10.9816,5100.0],["1999-08-13",10.9816,10.9816,10.9816,10.9816,0.0],["1999-08-16",10.9816,10.9816,10.9816,10.9816,0.0],["1999-08-17",10.9816,10.9816,10.9816,10.9816,0.0],["1999-08-18",10.9816,10.9816,10.9816,10.9816,0.0],["1999-08-19",10.9816,10.9816,10.9816,10.9816,0.0],["1999-08-20",10.6103,10.6103,10.6103,10.6103,200.0],["1999-08-23",10.6103,10.6103,10.6103,10.6103,200.0],["1999-08-24",10.6103,10.6103,10.6103,10.6103,0.0],["1999-08-25",10.6103,10.6103,10.6103,10.6103,100.0],["1999-08-26",10.6103,10.6103,10.6103,10.6103,0.0],["1999-08-27",10.5572,10.5572,10.5572,10.5572,400.0],["1999-08-30",10.5572,10.5572,10.5572,10.5572,0.0],["1999-08-31",10.5572,10.5572,10.5572,10.5572,0.0],["1999-09-01",10.5572,10.5572,10.5572,10.5572,0.0],["1999-09-02",10.5572,10.5572,10.5572,10.5572,0.0],["1999-09-03",10.5572,10.5572,10.5572,10.5572,0.0],["1999-09-07",11.0347,11.0347,10.6103,10.6103,4700.0],["1999-09-08",10.5572,10.5572,10.5572,10.5572,600.0],["1999-09-09",10.5572,10.6103,10.5572,10.5572,5300.0],["1999-09-10",10.5572,10.6103,10.5572,10.5572,4500.0],["1999-09-13",10.6103,10.6103,10.3981,10.3981,6300.0],["1999-09-14",10.6103,10.6103,10.6103,10.6103,2000.0],["1999-09-15",10.3981,10.3981,10.3981,10.3981,1400.0],["1999-09-16",10.3981,10.3981,10.3981,10.3981,0.0],["1999-09-17",10.3981,10.3981,10.3981,10.3981,0.0],["1999-09-20",10.3981,10.3981,10.3981,10.3981,0.0],["1999-09-21",10.6103,10.6103,10.6103,10.6103,1500.0],["1999-09-22",10.6103,10.6103,10.6103,10.6103,0.0],["1999-09-23",10.5042,10.5042,10.5042,10.5042,200.0],["1999-09-24",10.5042,10.5042,10.5042,10.5042,0.0],["1999-09-27",10.5042,10.5042,10.5042,10.5042,0.0],["1999-09-28",10.5572,10.5572,10.5572,10.5572,2200.0],["1999-09-29",10.5042,10.6103,10.5042,10.6103,2800.0],["1999-09-30",10.6103,10.6103,10.6103,10.6103,0.0],["1999-10-01",10.6103,10.6103,10.6103,10.6103,0.0],["1999-10-04",10.6103,10.6103,10.6103,10.6103,0.0],["1999-10-05",10.6103,10.6103,10.6103,10.6103,0.0],["1999-10-06",10.8225,10.8225,10.8225,10.8225,100.0],["1999-10-07",10.6103,10.7694,10.6103,10.7694,2000.0],["1999-10-08",10.6103,10.6103,10.5042,10.5042,1400.0],["1999-10-11",10.5042,10.5042,10.5042,10.5042,0.0],["1999-10-12",10.5042,10.5042,10.5042,10.5042,0.0],["1999-10-13",10.5042,10.5042,10.5042,10.5042,0.0],["1999-10-14",10.5042,10.5042,10.5042,10.5042,0.0],["1999-10-15",10.5042,10.5042,10.5042,10.5042,0.0],["1999-10-18",10.292,10.292,10.292,10.292,5100.0],["1999-10-19",10.345,10.345,10.345,10.345,1700.0],["1999-10-20",10.345,10.345,10.345,10.345,0.0],["1999-10-21",10.345,10.345,10.345,10.345,0.0],["1999-10-22",10.345,10.345,10.345,10.345,0.0],["1999-10-25",10.345,10.345,10.345,10.345,0.0],["1999-10-26",10.345,10.345,10.345,10.345,0.0],["1999-10-27",10.345,10.345,10.345,10.345,0.0],["1999-10-28",10.9286,10.9286,10.345,10.345,600.0],["1999-10-29",10.5042,10.5042,10.345,10.345,4700.0],["1999-11-01",10.345,10.345,10.345,10.345,0.0],["1999-11-02",10.345,10.345,10.345,10.345,0.0],["1999-11-03",10.345,10.345,10.345,10.345,200.0],["1999-11-04",10.5572,10.5572,10.5572,10.5572,1000.0],["1999-11-05",10.345,10.5572,10.345,10.345,3200.0],["1999-11-08",10.3981,10.3981,10.3981,10.3981,3000.0],["1999-11-09",10.3981,10.3981,10.3981,10.3981,0.0],["1999-11-10",10.3981,10.3981,10.3981,10.3981,4500.0],["1999-11-11",10.3981,10.3981,10.3981,10.3981,0.0],["1999-11-12",10.3981,10.3981,10.3981,10.3981,4200.0],["1999-11-15",10.345,10.4511,10.345,10.4511,1200.0],["1999-11-16",10.4511,10.4511,10.4511,10.4511,0.0],["1999-11-17",10.5042,10.5042,10.5042,10.5042,300.0],["1999-11-18",10.345,10.345,10.345,10.345,300.0],["1999-11-19",10.345,10.345,10.345,10.345,0.0],["1999-11-22",10.345,10.345,10.345,10.345,0.0],["1999-11-23",10.345,10.345,10.345,10.345,0.0],["1999-11-24",10.3981,10.4511,10.345,10.345,8500.0],["1999-11-26",10.345,10.345,10.345,10.345,100.0],["1999-11-29",10.345,10.345,10.345,10.345,1000.0],["1999-11-30",10.345,10.345,10.345,10.345,0.0],["1999-12-01",10.345,10.345,10.345,10.345,1300.0],["1999-12-02",10.345,10.345,10.345,10.345,200.0],["1999-12-03",10.345,10.345,10.345,10.345,0.0],["1999-12-06",10.345,10.4511,10.345,10.4511,16000.0],["1999-12-07",10.4511,10.4511,10.4511,10.4511,0.0],["1999-12-08",10.345,10.345,10.345,10.345,1900.0],["1999-12-09",10.345,10.345,10.345,10.345,7300.0],["1999-12-10",10.345,10.345,10.345,10.345,0.0],["1999-12-13",10.345,10.345,10.345,10.345,400.0],["1999-12-14",10.345,10.345,10.345,10.345,0.0],["1999-12-15",10.345,10.345,10.345,10.345,0.0],["1999-12-16",10.345,10.345,10.345,10.345,1200.0],["1999-12-17",10.345,10.345,10.345,10.345,0.0],["1999-12-20",10.345,10.345,10.345,10.345,1500.0],["1999-12-21",10.345,10.345,10.345,10.345,0.0],["1999-12-22",10.345,10.345,10.345,10.345,1100.0],["1999-12-23",10.345,10.345,10.345,10.345,0.0],["1999-12-27",10.345,10.345,10.345,10.345,400.0],["1999-12-28",10.345,10.345,10.345,10.345,0.0],["1999-12-29",10.4511,10.4511,10.4511,10.4511,200.0],["1999-12-30",10.6103,10.6103,10.6103,10.6103,400.0],["1999-12-31",10.4511,10.4511,10.345,10.345,400.0],["2000-01-03",10.345,10.345,10.345,10.345,700.0],["2000-01-04",10.345,10.345,10.345,10.345,0.0],["2000-01-05",10.4511,10.4511,10.345,10.345,10500.0],["2000-01-06",10.345,10.345,10.345,10.345,0.0],["2000-01-07",10.292,10.292,10.2389,10.2389,900.0],["2000-01-10",10.2389,10.2389,10.2389,10.2389,1000.0],["2000-01-11",10.2389,10.2389,10.2389,10.2389,0.0],["2000-01-12",10.2389,10.2389,10.2389,10.2389,0.0],["2000-01-13",10.2389,10.2389,10.2389,10.2389,0.0],["2000-01-14",10.6103,10.6103,10.2389,10.2389,200.0],["2000-01-18",10.292,10.292,10.292,10.292,2000.0],["2000-01-19",10.292,10.292,10.292,10.292,0.0],["2000-01-20",10.292,10.292,10.292,10.292,0.0],["2000-01-21",10.2389,10.2389,10.2389,10.2389,2900.0],["2000-01-24",10.1859,10.1859,10.1859,10.1859,300.0],["2000-01-25",10.3981,10.3981,10.3981,10.3981,5000.0],["2000-01-26",10.2389,10.2389,10.2389,10.2389,200.0],["2000-01-27",10.2389,10.2389,10.2389,10.2389,0.0],["2000-01-28",10.2389,10.2389,10.2389,10.2389,500.0],["2000-01-31",10.2389,10.2389,10.1859,10.1859,600.0],["2000-02-01",10.1859,10.4511,10.1859,10.1859,3800.0],["2000-02-02",10.2853,10.2853,10.1859,10.1859,200.0],["2000-02-03",10.2389,10.2389,10.2389,10.2389,5000.0],["2000-02-04",10.1859,10.1859,10.1859,10.1859,200.0],["2000-02-07",10.1859,10.1859,10.1859,10.1859,0.0],["2000-02-08",10.1859,10.1859,10.1859,10.1859,1000.0],["2000-02-09",10.1859,10.1859,10.1859,10.1859,0.0],["2000-02-10",10.292,10.292,10.1859,10.1859,800.0],["2000-02-11",10.2389,10.2389,10.2389,10.2389,100.0],["2000-02-14",10.0798,10.0798,9.8676,9.8676,1200.0],["2000-02-15",9.8676,9.8676,9.8676,9.8676,100.0],["2000-02-16",9.8676,9.8676,9.8676,9.8676,600.0],["2000-02-17",9.7614,9.7614,9.7614,9.7614,100.0],["2000-02-18",9.9737,9.9737,9.7614,9.7614,3700.0],["2000-02-22",9.7614,9.7614,9.7614,9.7614,0.0],["2000-02-23",9.7614,9.7614,9.7614,9.7614,0.0],["2000-02-24",9.7614,9.7614,9.7614,9.7614,0.0],["2000-02-25",9.7614,9.7614,9.7614,9.7614,0.0],["2000-02-28",9.4431,9.7614,9.3901,9.5492,3600.0],["2000-02-29",9.337,9.337,9.0187,9.0187,1000.0],["2000-03-01",9.0187,9.0187,9.0187,9.0187,0.0],["2000-03-02",8.7004,9.0718,8.4882,8.4882,2400.0],["2000-03-03",8.4882,8.4882,8.276,8.276,600.0],["2000-03-06",8.0638,8.3821,7.6394,7.6394,3300.0],["2000-03-07",8.0638,8.4882,8.0638,8.0638,5900.0],["2000-03-08",8.0638,8.0638,8.0638,8.0638,0.0],["2000-03-09",8.0638,8.0638,8.0638,8.0638,100.0],["2000-03-10",8.0638,8.0638,8.0638,8.0638,0.0],["2000-03-13",8.0638,8.0638,8.0638,8.0638,200.0],["2000-03-14",8.0638,8.0638,8.0638,8.0638,0.0],["2000-03-15",8.0638,8.0638,8.0638,8.0638,0.0],["2000-03-16",8.0638,8.0638,8.0638,8.0638,400.0],["2000-03-17",8.1699,8.1699,8.1699,8.1699,100.0],["2000-03-20",8.1699,8.1699,8.1699,8.1699,0.0],["2000-03-21",8.1699,8.1699,8.1699,8.1699,0.0],["2000-03-22",8.4882,8.4882,8.1699,8.1699,800.0],["2000-03-23",8.1699,8.1699,8.1699,8.1699,0.0],["2000-03-24",8.1699,8.4882,8.1699,8.4882,3200.0],["2000-03-27",8.4882,8.4882,8.276,8.276,900.0],["2000-03-28",8.276,8.276,8.276,8.276,0.0],["2000-03-29",8.276,8.276,8.276,8.276,100.0],["2000-03-30",8.1699,8.1699,8.1699,8.1699,100.0],["2000-03-31",8.1699,8.1699,8.1699,8.1699,0.0],["2000-04-03",8.1699,8.4882,7.9577,8.1699,6800.0],["2000-04-04",8.1699,8.1699,8.1699,8.1699,0.0],["2000-04-05",8.9126,8.9126,8.9126,8.9126,300.0],["2000-04-06",8.276,8.276,8.276,8.276,100.0],["2000-04-07",8.276,8.276,8.276,8.276,100.0],["2000-04-10",8.276,8.276,8.276,8.276,600.0],["2000-04-11",8.276,8.276,8.276,8.276,0.0],["2000-04-12",8.276,8.7004,8.276,8.7004,600.0],["2000-04-13",8.7004,8.7004,8.7004,8.7004,0.0],["2000-04-14",8.4882,8.4882,8.4882,8.4882,5000.0],["2000-04-17",8.4882,8.5943,8.4882,8.5943,4400.0],["2000-04-18",8.3821,8.3821,8.276,8.3291,4100.0],["2000-04-19",8.0638,8.0638,8.0638,8.0638,1800.0],["2000-04-20",8.0638,8.0638,8.0638,8.0638,0.0],["2000-04-24",8.0638,8.0638,8.0638,8.0638,0.0],["2000-04-25",8.0638,8.0638,8.0638,8.0638,600.0],["2000-04-26",8.5943,8.5943,8.1699,8.1699,4900.0],["2000-04-27",8.1699,8.1699,8.1699,8.1699,200.0],["2000-04-28",8.5943,8.5943,8.5943,8.5943,600.0],["2000-05-01",8.276,8.4882,8.276,8.4882,500.0],["2000-05-02",8.8065,8.8065,8.8065,8.8065,100.0],["2000-05-03",8.7004,9.1248,8.7004,9.1248,2200.0],["2000-05-04",9.1248,9.1248,8.0638,8.0638,4900.0],["2000-05-05",8.0638,8.0638,8.0638,8.0638,0.0],["2000-05-08",8.0638,8.0638,8.0638,8.0638,0.0],["2000-05-09",8.3821,8.3821,8.3821,8.3821,1800.0],["2000-05-10",8.3821,8.3821,8.3821,8.3821,0.0],["2000-05-11",8.0638,8.0638,8.0638,8.0638,2000.0],["2000-05-12",8.1699,8.276,8.1699,8.276,3300.0],["2000-05-15",8.1699,8.1699,8.1699,8.1699,200.0],["2000-05-16",8.1699,8.1699,8.1699,8.1699,0.0],["2000-05-17",8.3821,8.3821,8.3821,8.3821,500.0],["2000-05-18",8.3821,8.3821,8.3821,8.3821,0.0],["2000-05-19",8.276,8.4882,8.276,8.4882,500.0],["2000-05-22",8.4882,8.4882,8.4882,8.4882,0.0],["2000-05-23",8.4882,8.7004,8.4882,8.7004,600.0],["2000-05-24",8.7004,8.7004,8.7004,8.7004,0.0],["2000-05-25",8.7004,8.7004,8.7004,8.7004,0.0],["2000-05-26",8.7004,8.7004,8.7004,8.7004,0.0],["2000-05-30",8.276,8.276,8.276,8.276,500.0],["2000-05-31",8.4882,8.4882,8.276,8.3291,3300.0],["2000-06-01",8.4882,8.4882,8.4882,8.4882,200.0],["2000-06-02",8.4882,8.4882,8.4882,8.4882,0.0],["2000-06-05",8.276,8.276,8.276,8.276,700.0],["2000-06-06",8.276,8.276,8.276,8.276,0.0],["2000-06-07",8.276,8.276,8.276,8.276,0.0],["2000-06-08",8.276,8.276,8.276,8.276,500.0],["2000-06-09",8.276,8.276,8.276,8.276,0.0],["2000-06-12",8.276,8.276,8.276,8.276,0.0],["2000-06-13",8.276,8.3821,8.276,8.3821,7300.0],["2000-06-14",8.3821,8.3821,8.3821,8.3821,100.0],["2000-06-15",8.3821,8.4352,8.3821,8.4352,1300.0],["2000-06-16",8.3821,8.3821,8.3821,8.3821,2000.0],["2000-06-19",8.3821,8.3821,8.3821,8.3821,200.0],["2000-06-20",8.3821,8.3821,8.3821,8.3821,0.0],["2000-06-21",8.4882,8.4882,8.3821,8.4352,7300.0],["2000-06-22",8.4352,8.4352,8.4352,8.4352,0.0],["2000-06-23",8.3821,8.3821,8.3821,8.3821,1200.0],["2000-06-26",8.3821,8.3821,8.3821,8.3821,0.0],["2000-06-27",8.4352,8.4352,8.4352,8.4352,100.0],["2000-06-28",8.4352,8.4352,8.4352,8.4352,0.0],["2000-06-29",8.4352,8.4352,8.4352,8.4352,0.0],["2000-06-30",8.4352,8.4352,8.4352,8.4352,0.0],["2000-07-03",8.3291,8.4882,8.3291,8.4882,1700.0],["2000-07-05",8.4882,8.4882,8.4882,8.4882,500.0],["2000-07-06",8.4882,8.4882,8.4882,8.4882,0.0],["2000-07-07",8.4882,8.4882,8.4882,8.4882,0.0],["2000-07-10",8.4882,8.4882,8.4882,8.4882,0.0],["2000-07-11",8.3291,8.4882,8.3291,8.4882,2000.0],["2000-07-12",8.3291,8.4882,8.3291,8.4882,1700.0],["2000-07-13",8.3291,8.4882,8.3291,8.3291,3200.0],["2000-07-14",8.3291,8.3291,8.276,8.276,2100.0],["2000-07-17",8.276,8.4882,8.276,8.4882,6700.0],["2000-07-18",8.276,8.4882,8.276,8.3291,3800.0],["2000-07-19",8.3291,8.3291,8.3291,8.3291,0.0],["2000-07-20",8.3821,8.4882,8.276,8.4352,4800.0],["2000-07-21",8.3821,8.4882,8.3821,8.4882,1000.0],["2000-07-24",8.4882,8.4882,8.4882,8.4882,0.0],["2000-07-25",8.3821,8.5943,8.3821,8.5943,1700.0],["2000-07-26",8.4882,8.5943,8.4882,8.5943,1400.0],["2000-07-27",8.5943,8.5943,8.5943,8.5943,0.0],["2000-07-28",8.5943,8.5943,8.5943,8.5943,0.0],["2000-07-31",8.5943,8.5943,8.5943,8.5943,0.0],["2000-08-01",8.7004,8.7004,8.7004,8.7004,100.0],["2000-08-02",8.7004,8.7004,8.7004,8.7004,0.0],["2000-08-03",8.7004,8.7004,8.7004,8.7004,0.0],["2000-08-04",8.7004,8.7004,8.7004,8.7004,0.0],["2000-08-07",8.1699,8.1699,8.1699,8.1699,100.0],["2000-08-08",8.1699,8.1699,8.1169,8.1169,9800.0],["2000-08-09",8.1169,8.1169,8.1169,8.1169,0.0],["2000-08-10",8.1169,8.1169,8.1169,8.1169,0.0],["2000-08-11",8.1169,8.1169,8.1169,8.1169,0.0],["2000-08-14",8.1169,8.1169,8.1169,8.1169,0.0],["2000-08-15",8.1169,8.1169,8.1169,8.1169,100.0],["2000-08-16",8.4882,8.4882,8.4882,8.4882,100.0],["2000-08-17",8.4882,8.4882,8.4882,8.4882,0.0],["2000-08-18",8.4882,8.4882,8.4882,8.4882,0.0],["2000-08-21",8.276,8.276,8.276,8.276,100.0],["2000-08-22",8.276,8.276,8.276,8.276,0.0],["2000-08-23",8.276,8.276,8.1699,8.1699,600.0],["2000-08-24",8.3291,8.3291,8.3291,8.3291,100.0],["2000-08-25",8.1699,8.1699,8.1699,8.1699,100.0],["2000-08-28",8.276,8.276,8.1699,8.276,4000.0],["2000-08-29",8.276,8.3025,8.276,8.3025,7900.0],["2000-08-30",8.4882,8.5413,8.4882,8.5413,1500.0],["2000-08-31",8.276,8.3025,8.276,8.276,4500.0],["2000-09-01",8.276,8.276,8.276,8.276,100.0],["2000-09-05",8.276,8.3025,8.276,8.276,10400.0],["2000-09-06",8.276,8.276,8.276,8.276,0.0],["2000-09-07",8.276,8.3821,8.276,8.3821,2100.0],["2000-09-08",8.276,8.276,8.276,8.276,1800.0],["2000-09-11",8.276,8.276,8.276,8.276,0.0],["2000-09-12",8.3821,8.3821,8.276,8.3821,900.0],["2000-09-13",8.3821,8.3821,8.3821,8.3821,0.0],["2000-09-14",8.3291,8.3291,8.276,8.276,800.0],["2000-09-15",8.276,8.276,8.276,8.276,2400.0],["2000-09-18",8.276,8.276,8.276,8.276,4400.0],["2000-09-19",8.223,8.3821,8.223,8.3821,1800.0],["2000-09-20",8.3291,8.3291,8.276,8.276,600.0],["2000-09-21",8.276,8.276,8.276,8.276,0.0],["2000-09-22",8.276,8.276,8.276,8.276,700.0],["2000-09-25",8.223,8.223,8.223,8.223,100.0],["2000-09-26",8.223,8.223,8.223,8.223,0.0],["2000-09-27",8.223,8.223,8.1699,8.223,1100.0],["2000-09-28",8.223,8.223,8.223,8.223,0.0],["2000-09-29",8.223,8.223,8.223,8.223,0.0],["2000-10-02",8.3821,8.3821,8.3821,8.3821,300.0],["2000-10-03",8.3821,8.3821,8.3821,8.3821,0.0],["2000-10-04",8.3821,8.3821,8.3821,8.3821,0.0],["2000-10-05",8.276,8.3291,8.276,8.3291,900.0],["2000-10-06",8.3291,8.3291,8.3291,8.3291,0.0],["2000-10-09",8.3291,8.3291,8.3291,8.3291,0.0],["2000-10-10",8.3291,8.3291,8.3291,8.3291,0.0],["2000-10-11",8.1699,8.1964,8.1699,8.1964,8200.0],["2000-10-12",8.1964,8.1964,8.1964,8.1964,0.0],["2000-10-13",8.1964,8.1964,8.1964,8.1964,0.0],["2000-10-16",8.223,8.223,8.223,8.223,300.0],["2000-10-17",8.223,8.3821,8.223,8.3291,2300.0],["2000-10-18",8.223,8.3821,8.223,8.3291,2900.0],["2000-10-19",8.3291,8.3291,8.3291,8.3291,0.0],["2000-10-20",8.223,8.223,8.223,8.223,300.0],["2000-10-23",8.223,8.223,8.223,8.223,100.0],["2000-10-24",8.223,8.223,8.223,8.223,0.0],["2000-10-25",8.223,8.223,8.223,8.223,200.0],["2000-10-26",8.223,8.3821,8.223,8.3821,2400.0],["2000-10-27",8.3821,8.3821,8.3821,8.3821,0.0],["2000-10-30",8.3821,8.3821,8.3821,8.3821,0.0],["2000-10-31",8.3821,8.3821,8.3821,8.3821,0.0],["2000-11-01",8.3821,8.3821,8.3821,8.3821,100.0],["2000-11-02",8.276,8.276,8.276,8.276,200.0],["2000-11-03",8.276,8.276,8.276,8.276,0.0],["2000-11-06",8.276,8.276,8.276,8.276,0.0],["2000-11-07",8.3291,8.3291,8.3291,8.3291,100.0],["2000-11-08",8.3291,8.3291,8.3291,8.3291,0.0],["2000-11-09",8.276,8.3821,8.276,8.3821,2000.0],["2000-11-10",8.3821,8.3821,8.3821,8.3821,0.0],["2000-11-13",8.3821,8.3821,8.3821,8.3821,0.0],["2000-11-14",8.3821,8.3821,8.3821,8.3821,0.0],["2000-11-15",8.3821,8.3821,8.3821,8.3821,0.0],["2000-11-16",8.3821,8.3821,8.3821,8.3821,0.0],["2000-11-17",8.276,8.3821,8.276,8.3821,1500.0],["2000-11-20",8.3821,8.3821,8.3821,8.3821,0.0],["2000-11-21",8.3821,8.4352,8.276,8.3821,4400.0],["2000-11-22",8.3821,8.3821,8.3821,8.3821,0.0],["2000-11-24",8.3821,8.3821,8.3821,8.3821,0.0],["2000-11-27",8.3821,8.3821,8.3821,8.3821,0.0],["2000-11-28",8.3821,8.3821,8.3821,8.3821,0.0],["2000-11-29",8.3821,8.3821,8.3821,8.3821,0.0],["2000-11-30",8.1699,8.1699,8.1699,8.1699,100.0],["2000-12-01",8.1699,8.1699,8.1699,8.1699,0.0],["2000-12-04",8.1699,8.1699,8.1699,8.1699,0.0],["2000-12-05",8.1699,8.1699,8.1699,8.1699,0.0],["2000-12-06",8.1699,8.1699,8.1699,8.1699,0.0],["2000-12-07",8.1699,8.1699,8.1699,8.1699,0.0],["2000-12-08",8.276,8.3821,8.276,8.3821,2700.0],["2000-12-11",8.276,8.276,8.276,8.276,200.0],["2000-12-12",8.1699,8.1699,8.1699,8.1699,900.0],["2000-12-13",8.1699,8.1699,8.1699,8.1699,0.0],["2000-12-14",8.1699,8.1699,8.1699,8.1699,0.0],["2000-12-15",8.1699,8.1699,8.1699,8.1699,0.0],["2000-12-18",8.1699,8.1699,8.1699,8.1699,400.0],["2000-12-19",8.1699,8.1699,8.1699,8.1699,0.0],["2000-12-20",8.2644,8.2644,8.2644,8.2644,0.0],["2000-12-21",8.2644,8.2644,8.2644,8.2644,0.0],["2000-12-22",8.2644,8.2644,8.2644,8.2644,1400.0],["2000-12-26",8.2644,8.2644,8.2644,8.2644,0.0],["2000-12-27",8.2644,8.2644,8.2644,8.2644,800.0],["2000-12-28",8.2644,8.2644,8.2644,8.2644,0.0],["2000-12-29",8.2644,8.2644,8.2644,8.2644,0.0],["2001-01-02",8.479,8.5863,8.3717,8.3717,3600.0],["2001-01-03",8.801,8.801,8.6937,8.6937,3300.0],["2001-01-04",8.6937,8.6937,8.6937,8.6937,0.0],["2001-01-05",8.3717,8.3717,8.3717,8.3717,100.0],["2001-01-08",8.3717,8.3717,8.3717,8.3717,0.0],["2001-01-09",8.2644,8.2644,8.2644,8.2644,500.0],["2001-01-10",8.3717,8.479,8.3717,8.479,1900.0],["2001-01-11",8.479,8.479,8.479,8.479,0.0],["2001-01-12",8.479,8.479,8.479,8.479,0.0],["2001-01-16",8.479,8.479,8.479,8.479,0.0],["2001-01-17",8.479,8.479,8.479,8.479,0.0],["2001-01-18",8.5863,8.5863,8.479,8.5863,1100.0],["2001-01-19",8.318,8.3717,8.318,8.3717,1000.0],["2001-01-22",8.5863,8.5863,8.5863,8.5863,100.0],["2001-01-23",8.3717,8.3717,8.318,8.3717,3500.0],["2001-01-24",8.3717,8.3717,8.2644,8.2644,1300.0],["2001-01-25",8.2644,8.2644,8.2644,8.2644,0.0],["2001-01-26",8.2644,8.2644,8.2644,8.2644,0.0],["2001-01-29",8.479,8.479,8.479,8.479,600.0],["2001-01-30",8.4253,8.479,8.4253,8.479,1400.0],["2001-01-31",8.479,8.5595,8.479,8.479,700.0],["2001-02-01",8.801,8.801,8.5327,8.5327,400.0],["2001-02-02",8.5327,8.5327,8.5327,8.5327,0.0],["2001-02-05",8.5058,8.5058,8.5058,8.5058,500.0],["2001-02-06",8.7473,8.7473,8.7473,8.7473,500.0],["2001-02-07",8.7473,8.7473,8.7473,8.7473,0.0],["2001-02-08",8.7473,8.7473,8.7473,8.7473,0.0],["2001-02-09",8.7473,8.7473,8.7473,8.7473,0.0],["2001-02-12",8.801,8.801,8.801,8.801,200.0],["2001-02-13",8.5863,8.5863,8.5863,8.5863,100.0],["2001-02-14",8.5863,8.5863,8.5863,8.5863,0.0],["2001-02-15",8.5863,8.5863,8.5863,8.5863,0.0],["2001-02-16",8.5863,8.5863,8.5863,8.5863,0.0],["2001-02-20",8.5863,8.5863,8.5863,8.5863,0.0],["2001-02-21",8.5863,8.6132,8.5863,8.6132,2500.0],["2001-02-22",8.5863,8.5863,8.5863,8.5863,900.0],["2001-02-23",8.5863,8.5863,8.5863,8.5863,100.0],["2001-02-26",8.64,8.64,8.64,8.64,100.0],["2001-02-27",8.801,8.801,8.801,8.801,100.0],["2001-02-28",8.801,8.801,8.801,8.801,0.0],["2001-03-01",8.801,8.801,8.801,8.801,0.0],["2001-03-02",8.6668,8.6668,8.6668,8.6668,700.0],["2001-03-05",8.64,8.6937,8.5863,8.6937,3300.0],["2001-03-06",8.5863,8.5863,8.5863,8.5863,100.0],["2001-03-07",8.5863,8.5863,8.5863,8.5863,100.0],["2001-03-08",8.5863,8.5863,8.5863,8.5863,0.0],["2001-03-09",8.5863,8.5863,8.5863,8.5863,500.0],["2001-03-12",8.5863,8.5863,8.5863,8.5863,1400.0],["2001-03-13",8.5863,8.6937,8.5863,8.6937,2100.0],["2001-03-14",8.801,8.801,8.801,8.801,1000.0],["2001-03-15",8.5863,8.5863,8.5863,8.5863,1600.0],["2001-03-16",8.5863,8.5863,8.5863,8.5863,0.0],["2001-03-19",8.5863,8.5863,8.5863,8.5863,0.0],["2001-03-20",8.5863,8.5863,8.5863,8.5863,0.0],["2001-03-21",8.6818,8.6818,8.6818,8.6818,700.0],["2001-03-22",8.6818,8.6818,8.6818,8.6818,900.0],["2001-03-23",8.6818,8.6818,8.6818,8.6818,200.0],["2001-03-26",8.6818,8.6818,8.6818,8.6818,0.0],["2001-03-27",8.6818,8.6818,8.6276,8.6276,1700.0],["2001-03-28",8.6276,8.6276,8.5733,8.5733,1100.0],["2001-03-29",8.6818,8.6818,8.6818,8.6818,100.0],["2001-03-30",8.8989,8.8989,8.8989,8.8989,800.0],["2001-04-02",8.6818,8.8446,8.6818,8.7904,3700.0],["2001-04-03",8.7904,8.7904,8.7904,8.7904,0.0],["2001-04-04",8.7904,8.7904,8.7904,8.7904,0.0],["2001-04-05",8.6818,8.6818,8.6818,8.6818,700.0],["2001-04-06",8.6818,8.7361,8.6818,8.7361,7200.0],["2001-04-09",8.4691,8.4691,8.4691,8.4691,200.0],["2001-04-10",8.4691,8.5169,8.3563,8.5169,15800.0],["2001-04-11",8.2695,8.6818,8.2695,8.6818,5900.0],["2001-04-12",8.6818,8.6818,8.6818,8.6818,600.0],["2001-04-16",8.6818,8.6818,8.6818,8.6818,500.0],["2001-04-17",8.6818,8.6818,8.6818,8.6818,0.0],["2001-04-18",8.4648,8.8989,8.4648,8.8989,1200.0],["2001-04-19",8.4648,8.4648,8.4648,8.4648,1500.0],["2001-04-20",8.4648,8.4648,8.4648,8.4648,0.0],["2001-04-23",8.4648,8.4648,8.4648,8.4648,0.0],["2001-04-24",8.8772,8.8772,8.8772,8.8772,2600.0],["2001-04-25",8.6818,8.8772,8.6818,8.8772,4400.0],["2001-04-26",8.8772,8.8772,8.8772,8.8772,0.0],["2001-04-27",8.378,8.6601,8.378,8.6601,800.0],["2001-04-30",8.6601,8.6601,8.6601,8.6601,0.0],["2001-05-01",8.6601,8.6601,8.6601,8.6601,0.0],["2001-05-02",8.7904,8.7904,8.7904,8.7904,1200.0],["2001-05-03",8.7904,8.7904,8.7904,8.7904,0.0],["2001-05-04",8.8338,8.8338,8.8338,8.8338,300.0],["2001-05-07",8.7253,8.7253,8.7253,8.7253,400.0],["2001-05-08",8.5733,8.6818,8.4648,8.4648,3800.0],["2001-05-09",8.6818,8.6818,8.4648,8.4648,1400.0],["2001-05-10",8.4648,8.4648,8.4648,8.4648,1500.0],["2001-05-11",8.595,8.595,8.5733,8.5733,1100.0],["2001-05-14",8.6298,8.6298,8.5082,8.5082,1200.0],["2001-05-15",8.6688,8.6818,8.6688,8.6818,1000.0],["2001-05-16",8.6818,8.8989,8.6818,8.8989,2100.0],["2001-05-17",8.8468,8.8989,8.8468,8.8989,1200.0],["2001-05-18",8.8989,8.8989,8.8989,8.8989,0.0],["2001-05-21",9.0725,9.2245,8.6818,8.7904,2300.0],["2001-05-22",9.2896,9.6585,9.1593,9.1593,2500.0],["2001-05-23",9.1376,9.1376,9.1159,9.1376,2000.0],["2001-05-24",9.1376,9.1376,9.1376,9.1376,0.0],["2001-05-25",9.1376,9.1376,9.1376,9.1376,0.0],["2001-05-29",9.1376,9.1376,9.1376,9.1376,500.0],["2001-05-30",9.1376,9.1376,9.1376,9.1376,0.0],["2001-05-31",9.1376,9.1376,9.1376,9.1376,0.0],["2001-06-01",9.5283,9.5283,9.5283,9.5283,2000.0],["2001-06-04",9.1593,9.55,9.1593,9.55,2100.0],["2001-06-05",9.333,9.333,9.333,9.333,1100.0],["2001-06-06",9.1593,9.1593,9.1593,9.1593,100.0],["2001-06-07",9.1593,9.1593,9.1376,9.1593,2000.0],["2001-06-08",9.333,9.333,9.1811,9.2462,2400.0],["2001-06-11",9.4415,9.4632,9.333,9.333,3400.0],["2001-06-12",9.2679,9.2679,9.2679,9.2679,800.0],["2001-06-13",9.2679,9.3547,9.2679,9.3547,1500.0],["2001-06-14",9.3764,9.55,9.2896,9.55,2500.0],["2001-06-15",9.55,9.55,9.55,9.55,0.0],["2001-06-18",9.55,9.55,9.55,9.55,0.0],["2001-06-19",9.55,9.55,9.55,9.55,0.0],["2001-06-20",9.5369,9.6465,9.3396,9.6465,5000.0],["2001-06-21",9.8657,10.085,9.8657,10.085,800.0],["2001-06-22",9.6465,9.7035,9.6465,9.6465,2700.0],["2001-06-25",9.7561,9.7561,9.7342,9.7342,2000.0],["2001-06-26",9.6465,10.37,9.6465,10.37,3100.0],["2001-06-27",10.37,10.37,10.37,10.37,0.0],["2001-06-28",10.37,10.37,10.37,10.37,0.0],["2001-06-29",10.3042,10.37,10.3042,10.37,1000.0],["2001-07-02",10.085,10.3042,10.085,10.3042,3200.0],["2001-07-03",10.085,10.1946,10.0411,10.1946,1100.0],["2001-07-05",10.1946,10.1946,10.1946,10.1946,0.0],["2001-07-06",10.0411,10.0411,9.9973,9.9973,700.0],["2001-07-09",9.9973,9.9973,9.9973,9.9973,200.0],["2001-07-10",9.9973,10.9619,9.9973,10.3042,3200.0],["2001-07-11",10.3042,10.3042,10.3042,10.3042,0.0],["2001-07-12",10.7427,10.7427,10.7427,10.7427,1000.0],["2001-07-13",10.9619,10.9619,10.5673,10.5673,1900.0],["2001-07-16",10.5673,10.5673,10.5673,10.5673,0.0],["2001-07-17",10.5673,10.5673,10.085,10.085,2400.0],["2001-07-18",10.9619,10.9619,10.9619,10.9619,400.0],["2001-07-19",10.9619,10.9619,10.9619,10.9619,0.0],["2001-07-20",10.3042,10.3042,10.3042,10.3042,200.0],["2001-07-23",10.9619,10.9619,10.3042,10.5234,1100.0],["2001-07-24",10.5234,10.9619,10.5234,10.7427,3500.0],["2001-07-25",10.5234,10.5234,10.5234,10.5234,500.0],["2001-07-26",10.6331,10.6331,10.6331,10.6331,200.0],["2001-07-27",10.5673,10.5673,10.5673,10.5673,500.0],["2001-07-30",10.8523,10.8523,10.8523,10.8523,400.0],["2001-07-31",10.5673,10.5673,10.5673,10.5673,800.0],["2001-08-01",10.7997,10.7997,10.7997,10.7997,200.0],["2001-08-02",10.7997,10.7997,10.7997,10.7997,0.0],["2001-08-03",10.5673,10.5673,10.5673,10.5673,200.0],["2001-08-06",10.5673,10.5673,10.5673,10.5673,500.0],["2001-08-07",10.5673,10.5673,10.5673,10.5673,1000.0],["2001-08-08",10.9619,10.9619,10.8523,10.8523,2200.0],["2001-08-09",10.94,10.9619,10.7427,10.9619,2200.0],["2001-08-10",10.9619,10.9619,10.9619,10.9619,400.0],["2001-08-13",11.0496,11.0496,10.9619,10.9619,1500.0],["2001-08-14",10.9619,10.9619,10.9619,10.9619,0.0],["2001-08-15",11.1154,11.2908,11.1154,11.2908,700.0],["2001-08-16",11.4004,11.51,11.0715,11.0715,2400.0],["2001-08-17",11.0715,11.0715,11.0715,11.0715,0.0],["2001-08-20",11.0715,11.6196,11.0715,11.6196,2000.0],["2001-08-21",11.6196,11.6196,11.6196,11.6196,0.0],["2001-08-22",11.8389,11.9485,11.8389,11.9485,400.0],["2001-08-23",11.6196,12.2774,11.6196,12.0581,1100.0],["2001-08-24",12.2774,12.387,11.8389,11.8389,9700.0],["2001-08-27",11.8389,11.8389,11.8389,11.8389,300.0],["2001-08-28",12.387,12.387,12.1239,12.1239,3200.0],["2001-08-29",12.1239,12.1239,12.1239,12.1239,0.0],["2001-08-30",11.8608,12.1677,11.8608,12.1239,4600.0],["2001-08-31",11.8608,11.8608,11.8608,11.8608,1000.0],["2001-09-04",11.8827,11.9266,11.8827,11.9266,2700.0],["2001-09-05",11.8827,12.4966,11.8827,12.4966,600.0],["2001-09-06",11.9485,11.9485,11.9485,11.9485,500.0],["2001-09-07",12.7158,12.7158,12.7158,12.7158,100.0],["2001-09-10",11.9485,11.9485,11.9485,11.9485,900.0],["2001-09-17",11.8608,12.1151,11.8389,12.1151,5400.0],["2001-09-18",12.1151,12.1151,12.1151,12.1151,0.0],["2001-09-19",12.2168,12.3274,12.0488,12.2699,1400.0],["2001-09-20",12.292,12.292,12.0488,12.2301,1600.0],["2001-09-21",12.2301,12.2301,12.2301,12.2301,0.0],["2001-09-24",12.491,12.491,12.3804,12.3804,1300.0],["2001-09-25",12.2699,12.2699,12.2699,12.2699,400.0],["2001-09-26",12.3362,12.6015,12.2035,12.2035,1500.0],["2001-09-27",12.2035,12.2035,12.2035,12.2035,100.0],["2001-09-28",12.2035,12.2035,12.2035,12.2035,0.0],["2001-10-01",12.2035,12.2035,12.2035,12.2035,0.0],["2001-10-02",12.2035,12.2035,12.2035,12.2035,0.0],["2001-10-03",12.2035,12.2035,12.2035,12.2035,0.0],["2001-10-04",12.2035,12.2035,12.2035,12.2035,0.0],["2001-10-05",12.3804,12.3804,12.3804,12.3804,500.0],["2001-10-08",12.712,12.712,12.712,12.712,100.0],["2001-10-09",12.712,12.712,12.712,12.712,0.0],["2001-10-10",12.5131,12.6015,12.5131,12.6015,2200.0],["2001-10-11",12.6015,12.6015,12.6015,12.6015,0.0],["2001-10-12",12.3804,12.3804,12.3804,12.3804,800.0],["2001-10-15",12.3804,12.3804,12.3804,12.3804,500.0],["2001-10-16",12.3804,12.3804,12.3804,12.3804,2100.0],["2001-10-17",12.3804,12.3804,12.3804,12.3804,100.0],["2001-10-18",12.3804,12.3804,12.3804,12.3804,1000.0],["2001-10-19",12.4246,12.8226,12.3804,12.712,1200.0],["2001-10-22",12.712,12.712,12.712,12.712,0.0],["2001-10-23",12.6236,12.6236,12.6236,12.6236,1000.0],["2001-10-24",12.712,12.712,12.6457,12.712,4500.0],["2001-10-25",12.712,12.712,12.712,12.712,0.0],["2001-10-26",12.6678,12.7562,12.6678,12.7562,2400.0],["2001-10-29",12.7562,12.7562,12.7562,12.7562,0.0],["2001-10-30",12.7562,12.7562,12.7562,12.7562,0.0],["2001-10-31",12.6678,12.712,12.6678,12.712,900.0],["2001-11-01",12.8226,12.8226,12.8226,12.8226,200.0],["2001-11-02",12.8226,12.8226,12.8226,12.8226,0.0],["2001-11-05",12.8226,12.8226,12.8226,12.8226,0.0],["2001-11-06",12.712,12.712,12.712,12.712,900.0],["2001-11-07",13.3311,13.3311,12.8226,12.8226,1100.0],["2001-11-08",12.8226,12.8226,12.8226,12.8226,100.0],["2001-11-09",12.8226,12.8226,12.8226,12.8226,0.0],["2001-11-12",12.8226,12.8226,12.8226,12.8226,0.0],["2001-11-13",12.8226,12.8226,12.8226,12.8226,800.0],["2001-11-14",12.8226,12.8226,12.8226,12.8226,0.0],["2001-11-15",13.2161,13.2161,12.8668,12.8668,500.0],["2001-11-16",12.8226,13.0436,12.8226,13.0436,2200.0],["2001-11-19",13.0436,13.0436,13.0436,13.0436,0.0],["2001-11-20",13.0436,13.0436,13.0436,13.0436,100.0],["2001-11-21",13.0436,13.0436,13.0436,13.0436,0.0],["2001-11-23",13.0436,13.0436,13.0436,13.0436,0.0],["2001-11-26",13.0436,13.0436,13.0436,13.0436,0.0],["2001-11-27",12.8226,12.9331,12.8226,12.8447,900.0],["2001-11-28",12.9331,12.9331,12.9331,12.9331,200.0],["2001-11-29",12.9331,12.9331,12.9331,12.9331,0.0],["2001-11-30",12.8226,13.0436,12.8226,13.0436,1000.0],["2001-12-03",13.0436,13.0436,13.0436,13.0436,0.0],["2001-12-04",13.0436,13.0436,13.0436,13.0436,0.0],["2001-12-05",12.9331,12.9331,12.911,12.911,2400.0],["2001-12-06",13.0437,13.4858,13.0437,13.2647,2400.0],["2001-12-07",13.2647,13.2647,13.2647,13.2647,0.0],["2001-12-10",12.9994,12.9994,12.9994,12.9994,1000.0],["2001-12-11",12.9331,12.9331,12.9331,12.9331,100.0],["2001-12-12",12.8668,12.8668,12.8668,12.8668,400.0],["2001-12-13",12.8668,12.8668,12.8668,12.8668,0.0],["2001-12-14",12.8668,12.8889,12.8668,12.8889,400.0],["2001-12-17",12.9994,12.9994,12.8668,12.8668,4000.0],["2001-12-18",12.8668,12.8668,12.8668,12.8668,100.0],["2001-12-19",12.9693,12.9693,12.9693,12.9693,0.0],["2001-12-20",12.9693,12.9693,12.9693,12.9693,0.0],["2001-12-21",13.0361,13.0361,13.0361,13.0361,900.0],["2001-12-24",12.9693,12.9693,12.9693,12.9693,100.0],["2001-12-26",12.9693,12.9693,12.9693,12.9693,0.0],["2001-12-27",12.9693,12.9693,12.9693,12.9693,0.0],["2001-12-28",12.9693,12.9693,12.9693,12.9693,0.0],["2001-12-31",12.9693,13.0361,12.9693,13.0361,2200.0],["2002-01-02",13.0361,13.0361,13.0361,13.0361,0.0],["2002-01-03",12.7464,12.7464,12.7464,12.7464,400.0],["2002-01-04",12.7464,12.7464,12.7464,12.7464,0.0],["2002-01-07",12.7464,12.7464,12.7464,12.7464,0.0],["2002-01-08",12.8356,12.8356,12.8356,12.8356,500.0],["2002-01-09",12.8356,12.8356,12.8356,12.8356,0.0],["2002-01-10",12.9247,13.103,12.9247,13.103,2400.0],["2002-01-11",12.9247,12.9247,12.9247,12.9247,800.0],["2002-01-14",12.9247,12.9247,12.9247,12.9247,0.0],["2002-01-15",12.8579,12.8579,12.8579,12.8579,300.0],["2002-01-16",12.8579,12.8579,12.8579,12.8579,300.0],["2002-01-17",12.8579,12.8579,12.8579,12.8579,300.0],["2002-01-18",12.9247,12.9247,12.9247,12.9247,300.0],["2002-01-22",12.9247,12.9247,12.9247,12.9247,0.0],["2002-01-23",12.9247,12.9247,12.9247,12.9247,0.0],["2002-01-24",12.8579,13.2367,12.8579,13.1921,2500.0],["2002-01-25",12.8579,13.1476,12.8579,13.1476,3900.0],["2002-01-28",12.8579,12.9247,12.8579,12.9247,700.0],["2002-01-29",12.7687,12.9247,12.7019,12.9247,1000.0],["2002-01-30",12.9247,12.9247,12.9247,12.9247,0.0],["2002-01-31",12.9247,12.9247,12.9247,12.9247,0.0],["2002-02-01",12.8133,12.8133,12.7465,12.8133,4000.0],["2002-02-04",12.8133,12.8133,12.8133,12.8133,0.0],["2002-02-05",12.8133,12.8133,12.8133,12.8133,0.0],["2002-02-06",12.8356,12.8356,12.7019,12.7019,5400.0],["2002-02-07",12.7019,12.7019,12.7019,12.7019,0.0],["2002-02-08",12.5905,12.5905,12.5905,12.5905,500.0],["2002-02-11",12.5013,12.5013,12.5013,12.5013,200.0],["2002-02-12",12.5013,12.5013,12.5013,12.5013,0.0],["2002-02-13",12.5013,12.5013,12.5013,12.5013,0.0],["2002-02-14",12.6796,12.6796,12.5905,12.6796,3900.0],["2002-02-15",12.5013,12.5013,12.5013,12.5013,100.0],["2002-02-19",12.5013,12.5013,12.5013,12.5013,1500.0],["2002-02-20",12.5013,12.5013,12.5013,12.5013,200.0],["2002-02-21",12.5905,12.5905,12.5905,12.5905,300.0],["2002-02-22",12.7019,12.7687,12.7019,12.7687,4300.0],["2002-02-25",12.7687,12.7687,12.7687,12.7687,0.0],["2002-02-26",12.7687,12.7687,12.7687,12.7687,0.0],["2002-02-27",12.7687,12.7687,12.7687,12.7687,0.0],["2002-02-28",12.7687,12.7687,12.7687,12.7687,0.0],["2002-03-01",12.6796,12.6796,12.5013,12.5013,3100.0],["2002-03-04",12.5013,12.5013,12.5013,12.5013,0.0],["2002-03-05",12.5013,12.5013,12.5013,12.5013,200.0],["2002-03-06",12.5013,12.5013,12.5013,12.5013,0.0],["2002-03-07",12.5013,12.5013,12.5013,12.5013,0.0],["2002-03-08",12.5905,12.5905,12.5905,12.5905,400.0],["2002-03-11",12.5905,12.5905,12.5905,12.5905,600.0],["2002-03-12",12.5905,12.5905,12.5905,12.5905,0.0],["2002-03-13",12.5905,12.5905,12.5905,12.5905,0.0],["2002-03-14",12.5905,12.5905,12.5905,12.5905,100.0],["2002-03-15",12.5905,12.5905,12.5459,12.5459,400.0],["2002-03-18",12.6573,12.6573,12.6573,12.6573,1500.0],["2002-03-19",12.6573,12.6573,12.6573,12.6573,0.0],["2002-03-20",12.7607,12.7607,12.7607,12.7607,0.0],["2002-03-21",12.7607,12.7607,12.7607,12.7607,0.0],["2002-03-22",12.7607,12.7607,12.7607,12.7607,0.0],["2002-03-25",12.7607,12.7607,12.7607,12.7607,0.0],["2002-03-26",12.6483,12.7157,12.6483,12.7157,3300.0],["2002-03-27",12.7831,12.7831,12.7831,12.7831,2000.0],["2002-03-28",12.6933,12.6933,12.6933,12.6933,100.0],["2002-04-01",12.6933,12.7831,12.6933,12.6933,4300.0],["2002-04-02",12.7607,12.7607,12.7607,12.7607,1300.0],["2002-04-03",12.7607,12.7607,12.7607,12.7607,0.0],["2002-04-04",12.7607,12.7607,12.7607,12.7607,0.0],["2002-04-05",12.7607,12.7607,12.7607,12.7607,0.0],["2002-04-08",12.7607,12.7607,12.7607,12.7607,0.0],["2002-04-09",12.7607,12.7607,12.7607,12.7607,0.0],["2002-04-10",12.7607,12.7607,12.7607,12.7607,0.0],["2002-04-11",12.6933,12.6933,12.6933,12.6933,200.0],["2002-04-12",12.6933,12.7831,12.6933,12.7831,1600.0],["2002-04-15",12.6933,12.7831,12.6933,12.7831,3600.0],["2002-04-16",12.6933,12.6933,12.6933,12.6933,500.0],["2002-04-17",12.6933,12.9179,12.6933,12.7831,1300.0],["2002-04-18",12.7831,12.7831,12.7831,12.7831,0.0],["2002-04-19",12.7831,12.7831,12.7831,12.7831,0.0],["2002-04-22",12.6933,12.6933,12.6933,12.6933,300.0],["2002-04-23",12.6933,12.6933,12.6933,12.6933,0.0],["2002-04-24",12.6933,12.6933,12.6933,12.6933,0.0],["2002-04-25",12.6933,12.6933,12.6933,12.6933,0.0],["2002-04-26",12.6933,12.6933,12.6933,12.6933,0.0],["2002-04-29",12.6933,12.6933,12.6933,12.6933,0.0],["2002-04-30",12.6933,12.6933,12.6933,12.6933,0.0],["2002-05-01",12.9179,12.9629,12.7157,12.7157,4500.0],["2002-05-02",12.7607,12.7607,12.7607,12.7607,2100.0],["2002-05-03",12.7157,12.7157,12.7157,12.7157,100.0],["2002-05-06",12.7157,12.7157,12.7157,12.7157,100.0],["2002-05-07",12.7157,12.7157,12.7157,12.7157,0.0],["2002-05-08",12.7157,12.7157,12.7157,12.7157,0.0],["2002-05-09",12.7157,12.7157,12.7157,12.7157,0.0],["2002-05-10",12.7157,12.7157,12.7157,12.7157,300.0],["2002-05-13",12.7157,12.7157,12.7157,12.7157,0.0],["2002-05-14",12.7157,12.7157,12.7157,12.7157,0.0],["2002-05-15",12.7157,12.7157,12.7157,12.7157,200.0],["2002-05-16",12.7157,12.7157,12.7157,12.7157,1800.0],["2002-05-17",12.7157,12.7157,12.7157,12.7157,0.0],["2002-05-20",12.7607,12.7607,12.7157,12.7157,200.0],["2002-05-21",12.7157,12.7157,12.7157,12.7157,100.0],["2002-05-22",12.7157,12.7157,12.7157,12.7157,200.0],["2002-05-23",12.7157,12.7157,12.7157,12.7157,0.0],["2002-05-24",12.7157,12.7157,12.7157,12.7157,0.0],["2002-05-28",12.7382,12.7382,12.7157,12.7157,2200.0],["2002-05-29",12.8056,12.8056,12.8056,12.8056,200.0],["2002-05-30",12.8056,12.8056,12.8056,12.8056,0.0],["2002-05-31",12.8056,12.8955,12.8056,12.8056,4400.0],["2002-06-03",12.8056,12.8056,12.8056,12.8056,0.0],["2002-06-04",12.7607,12.7607,12.7607,12.7607,100.0],["2002-06-05",12.8056,12.8056,12.8056,12.8056,700.0],["2002-06-06",12.8056,12.8056,12.8056,12.8056,0.0],["2002-06-07",12.8056,12.8056,12.8056,12.8056,0.0],["2002-06-10",12.8056,12.8056,12.8056,12.8056,0.0],["2002-06-11",12.7607,12.7607,12.7607,12.7607,4600.0],["2002-06-12",12.7607,12.7607,12.7607,12.7607,0.0],["2002-06-13",12.7607,12.7607,12.7607,12.7607,1000.0],["2002-06-14",12.7607,12.7607,12.7607,12.7607,0.0],["2002-06-17",12.7607,12.7607,12.7607,12.7607,0.0],["2002-06-18",12.7607,12.7607,12.7607,12.7607,700.0],["2002-06-19",12.7607,12.7607,12.7607,12.7607,0.0],["2002-06-20",12.8648,12.8648,12.8648,12.8648,100.0],["2002-06-21",12.8648,12.8648,12.8195,12.8195,3000.0],["2002-06-24",12.8195,12.8195,12.8195,12.8195,0.0],["2002-06-25",12.8875,12.8875,12.8875,12.8875,1200.0],["2002-06-26",12.8195,12.8195,12.8195,12.8195,700.0],["2002-06-27",12.8195,12.8195,12.8195,12.8195,0.0],["2002-06-28",12.8195,12.8648,12.8195,12.8648,2000.0],["2002-07-01",12.8648,12.9554,12.8195,12.9554,1700.0],["2002-07-02",12.8195,12.9781,12.8195,12.8195,12000.0],["2002-07-03",12.8195,12.9781,12.8195,12.9781,6800.0],["2002-07-05",12.9781,12.9781,12.9781,12.9781,0.0],["2002-07-08",12.9781,12.9781,12.9781,12.9781,0.0],["2002-07-09",12.9781,13.0007,12.8648,13.0007,1200.0],["2002-07-10",13.0007,13.0007,13.0007,13.0007,0.0],["2002-07-11",13.0007,13.0007,13.0007,13.0007,0.0],["2002-07-12",12.8648,12.8648,12.8648,12.8648,1600.0],["2002-07-15",12.8648,12.8648,12.8648,12.8648,0.0],["2002-07-16",12.8648,12.8648,12.8648,12.8648,0.0],["2002-07-17",12.8648,12.8648,12.8648,12.8648,0.0],["2002-07-18",12.8648,12.8648,12.8648,12.8648,0.0],["2002-07-19",12.8648,12.8648,12.8648,12.8648,0.0],["2002-07-22",12.7516,12.7516,12.7516,12.7516,500.0],["2002-07-23",12.7516,12.8195,12.7516,12.8195,10500.0],["2002-07-24",12.7516,12.8195,12.7516,12.8195,1500.0],["2002-07-25",12.729,12.8875,12.729,12.8195,3100.0],["2002-07-26",12.8195,12.8195,12.8195,12.8195,0.0],["2002-07-29",12.8195,12.8195,12.8195,12.8195,0.0],["2002-07-30",12.8195,12.8195,12.8195,12.8195,0.0],["2002-07-31",12.7063,12.7063,12.7063,12.7063,100.0],["2002-08-01",12.7063,12.7063,12.7063,12.7063,0.0],["2002-08-02",12.7063,12.7063,12.7063,12.7063,0.0],["2002-08-05",12.7063,12.7063,12.7063,12.7063,0.0],["2002-08-06",12.7063,12.7063,12.7063,12.7063,0.0],["2002-08-07",12.7063,12.7063,12.7063,12.7063,0.0],["2002-08-08",12.7516,12.7516,12.7516,12.7516,100.0],["2002-08-09",12.7516,12.7516,12.7516,12.7516,0.0],["2002-08-12",12.7516,12.7516,12.7516,12.7516,0.0],["2002-08-13",12.7516,12.7516,12.7516,12.7516,0.0],["2002-08-14",12.7516,12.7516,12.7516,12.7516,0.0],["2002-08-15",12.7516,12.7516,12.7516,12.7516,0.0],["2002-08-16",12.7516,12.7516,12.7516,12.7516,0.0],["2002-08-19",12.7516,12.7516,12.7516,12.7516,0.0],["2002-08-20",12.7516,12.7516,12.7516,12.7516,0.0],["2002-08-21",12.7516,12.7516,12.7154,12.7154,10400.0],["2002-08-22",12.7969,12.7969,12.7154,12.7516,15100.0],["2002-08-23",12.7063,12.7063,12.7063,12.7063,3100.0],["2002-08-26",12.7063,12.7063,12.7063,12.7063,400.0],["2002-08-27",12.7063,12.7063,12.6836,12.6836,3900.0],["2002-08-28",12.6836,12.6836,12.6836,12.6836,200.0],["2002-08-29",12.6837,12.7516,12.6837,12.7516,2000.0],["2002-08-30",12.7516,12.7516,12.7516,12.7516,0.0],["2002-09-03",12.7516,12.7516,12.7516,12.7516,0.0],["2002-09-04",12.7516,12.7516,12.7516,12.7516,0.0],["2002-09-05",12.7063,12.7063,12.7063,12.7063,1100.0],["2002-09-06",12.7063,12.7063,12.7063,12.7063,0.0],["2002-09-09",12.7063,12.7742,12.7063,12.7742,700.0],["2002-09-10",12.7742,12.7742,12.7742,12.7742,0.0],["2002-09-11",12.7742,12.7742,12.7742,12.7742,0.0],["2002-09-12",12.7063,12.7063,12.7063,12.7063,200.0],["2002-09-13",12.7063,12.7063,12.7063,12.7063,0.0],["2002-09-16",12.7063,12.7063,12.7063,12.7063,800.0],["2002-09-17",12.7063,12.7063,12.7063,12.7063,0.0],["2002-09-18",12.7063,12.7063,12.7063,12.7063,0.0],["2002-09-19",12.8113,12.8113,12.8113,12.8113,0.0],["2002-09-20",12.8113,12.8113,12.8113,12.8113,0.0],["2002-09-23",12.8113,12.8342,12.7885,12.8342,4600.0],["2002-09-24",12.8114,12.8114,12.7885,12.7885,900.0],["2002-09-25",12.857,12.857,12.857,12.857,3500.0],["2002-09-26",12.857,12.857,12.857,12.857,0.0],["2002-09-27",12.857,12.857,12.857,12.857,0.0],["2002-09-30",12.857,12.857,12.857,12.857,0.0],["2002-10-01",12.8799,12.8799,12.8433,12.8433,5100.0],["2002-10-02",12.7657,12.7657,12.7657,12.7657,900.0],["2002-10-03",12.7657,12.8342,12.7657,12.8342,1200.0],["2002-10-04",12.7657,12.8342,12.7657,12.8342,3000.0],["2002-10-07",12.8342,12.8342,12.8342,12.8342,0.0],["2002-10-08",12.7657,12.7657,12.7657,12.7657,100.0],["2002-10-09",12.6287,12.6287,12.2404,12.2404,2600.0],["2002-10-10",12.3318,12.3318,12.3318,12.3318,1000.0],["2002-10-11",12.3318,12.3318,12.3318,12.3318,200.0],["2002-10-14",12.3318,12.3318,12.3318,12.3318,0.0],["2002-10-15",12.1034,12.2176,12.1034,12.2176,700.0],["2002-10-16",11.8979,11.8979,11.0758,11.1899,27000.0],["2002-10-17",11.4183,11.4183,10.9616,10.9616,3600.0],["2002-10-18",10.5049,10.9616,10.5049,10.9616,600.0],["2002-10-21",10.9616,10.9616,10.9616,10.9616,0.0],["2002-10-22",10.6373,11.094,10.6373,11.094,400.0],["2002-10-23",11.094,11.094,11.094,11.094,0.0],["2002-10-24",11.0986,11.5325,10.6647,11.3726,21300.0],["2002-10-25",11.4868,11.4868,11.4183,11.4868,2000.0],["2002-10-28",11.327,11.4183,11.0986,11.327,9900.0],["2002-10-29",11.327,11.327,11.327,11.327,0.0],["2002-10-30",11.1488,11.1488,11.1443,11.1443,400.0],["2002-10-31",11.1214,11.1214,11.1214,11.1214,1100.0],["2002-11-01",11.4137,11.4137,11.1214,11.1214,2800.0],["2002-11-04",11.0529,11.0529,11.0301,11.0301,1500.0],["2002-11-05",11.0301,11.1214,10.9936,10.9936,4300.0],["2002-11-06",10.9936,10.9936,10.9936,10.9936,0.0],["2002-11-07",10.9936,10.9936,10.9388,10.9388,5100.0],["2002-11-08",10.8931,11.8842,10.8931,11.6924,30400.0],["2002-11-11",11.7609,11.9892,11.7609,11.9892,5100.0],["2002-11-12",11.7609,12.3318,11.7609,12.1034,2300.0],["2002-11-13",12.1034,12.1034,12.1034,12.1034,200.0],["2002-11-14",11.875,11.875,11.875,11.875,400.0],["2002-11-15",11.7654,11.8522,11.7152,11.8522,500.0],["2002-11-18",11.8522,11.8522,11.8522,11.8522,0.0],["2002-11-19",11.9664,12.0577,11.9664,12.0121,2000.0],["2002-11-20",12.0121,12.3318,12.0121,12.3318,6700.0],["2002-11-21",12.3318,12.3318,12.3318,12.3318,0.0],["2002-11-22",12.3318,12.3318,12.3318,12.3318,0.0],["2002-11-25",12.5601,12.7885,12.4003,12.7885,1200.0],["2002-11-26",12.2633,12.2633,12.2633,12.2633,100.0],["2002-11-27",12.2633,12.2633,12.2633,12.2633,0.0],["2002-11-29",12.2633,12.2633,12.2633,12.2633,0.0],["2002-12-02",12.2633,12.2633,12.2633,12.2633,0.0],["2002-12-03",12.2633,12.2633,12.2633,12.2633,0.0],["2002-12-04",12.2633,12.2633,12.2633,12.2633,0.0],["2002-12-05",12.3775,12.3775,12.3775,12.3775,400.0],["2002-12-06",12.3775,12.3775,12.3775,12.3775,0.0],["2002-12-09",12.3546,12.3546,12.3546,12.3546,100.0],["2002-12-10",12.3546,12.3546,12.3546,12.3546,0.0],["2002-12-11",12.3546,12.3546,12.3089,12.3089,1800.0],["2002-12-12",12.3318,12.3318,12.3318,12.3318,700.0],["2002-12-13",12.3318,12.3318,12.3318,12.3318,0.0],["2002-12-16",12.3318,12.3318,12.3318,12.3318,0.0],["2002-12-17",12.3318,12.3318,12.3318,12.3318,0.0],["2002-12-18",12.3318,12.3318,12.3318,12.3318,0.0],["2002-12-19",12.3226,12.3226,12.0462,12.0462,1800.0],["2002-12-20",12.0001,12.3226,12.0001,12.1613,3100.0],["2002-12-23",12.1613,12.1613,12.1613,12.1613,0.0],["2002-12-24",12.1613,12.1844,12.1613,12.1613,2400.0],["2002-12-26",12.1613,12.1613,12.1613,12.1613,0.0],["2002-12-27",12.1613,12.1613,12.1613,12.1613,0.0],["2002-12-30",12.1613,12.1613,12.1613,12.1613,0.0],["2002-12-31",12.4377,12.4377,12.4377,12.4377,300.0],["2003-01-02",12.3272,12.4377,12.3272,12.3272,1900.0],["2003-01-03",12.6681,12.8984,12.6681,12.8984,1600.0],["2003-01-06",12.5068,12.6681,12.2074,12.4377,8200.0],["2003-01-07",12.4838,12.4838,12.4838,12.4838,200.0],["2003-01-08",12.4377,12.4377,12.4377,12.4377,400.0],["2003-01-09",12.4377,12.5529,12.3226,12.3226,1200.0],["2003-01-10",12.3917,12.3917,12.3686,12.3686,600.0],["2003-01-13",12.5299,12.6681,12.5299,12.5299,500.0],["2003-01-14",12.3686,12.3686,12.3686,12.3686,200.0],["2003-01-15",12.3686,12.3686,12.3686,12.3686,0.0],["2003-01-16",12.3686,12.3686,12.3686,12.3686,0.0],["2003-01-17",12.3686,12.3686,12.3686,12.3686,0.0],["2003-01-21",12.3917,12.3917,12.3917,12.3917,100.0],["2003-01-22",12.3917,12.4377,12.3917,12.3917,1300.0],["2003-01-23",12.6681,12.6681,12.6681,12.6681,100.0],["2003-01-24",12.6681,12.6681,12.6681,12.6681,0.0],["2003-01-27",12.6681,12.6681,12.6681,12.6681,0.0],["2003-01-28",12.3917,12.3917,12.3917,12.3917,200.0],["2003-01-29",12.3917,12.3917,12.3917,12.3917,0.0],["2003-01-30",12.3917,12.3917,12.3917,12.3917,0.0],["2003-01-31",12.3917,12.3917,12.3917,12.3917,0.0],["2003-02-03",12.3917,12.4377,12.3917,12.4377,400.0],["2003-02-04",12.4377,12.4377,12.4377,12.4377,0.0],["2003-02-05",12.5253,12.5253,12.3917,12.3917,700.0],["2003-02-06",12.3917,12.4377,12.3917,12.4009,2200.0],["2003-02-07",12.3686,12.3686,12.3686,12.3686,200.0],["2003-02-10",12.3686,12.3686,12.3686,12.3686,0.0],["2003-02-11",12.3686,12.3686,12.3686,12.3686,200.0],["2003-02-12",12.3686,12.3686,12.3686,12.3686,0.0],["2003-02-13",12.3686,12.3686,12.3686,12.3686,300.0],["2003-02-14",12.3686,12.4377,12.3686,12.4377,300.0],["2003-02-18",12.3917,12.3917,12.3226,12.3226,700.0],["2003-02-19",12.3226,12.3226,12.2535,12.3226,1100.0],["2003-02-20",12.1153,12.1153,12.1153,12.1153,100.0],["2003-02-21",12.1153,12.1153,12.1153,12.1153,0.0],["2003-02-24",12.1153,12.1153,12.1153,12.1153,0.0],["2003-02-25",12.1153,12.1153,12.1153,12.1153,100.0],["2003-02-26",12.1153,12.1153,12.1153,12.1153,0.0],["2003-02-27",12.1153,12.1153,12.0922,12.0922,400.0],["2003-02-28",12.0922,12.0922,12.0922,12.0922,0.0],["2003-03-03",12.0231,12.0231,12.0231,12.0231,400.0],["2003-03-04",12.0231,12.0231,12.0231,12.0231,0.0],["2003-03-05",12.0001,12.3686,12.0001,12.0001,400.0],["2003-03-06",12.0001,12.0001,12.0001,12.0001,400.0],["2003-03-07",12.0001,12.0001,12.0001,12.0001,0.0],["2003-03-10",12.0001,12.0001,12.0001,12.0001,0.0],["2003-03-11",12.0001,12.0001,12.0001,12.0001,0.0],["2003-03-12",12.3686,12.3686,12.3686,12.3686,400.0],["2003-03-13",12.0001,12.0001,12.0001,12.0001,600.0],["2003-03-14",12.0001,12.0001,12.0001,12.0001,0.0],["2003-03-17",12.0001,12.0001,12.0001,12.0001,0.0],["2003-03-18",12.0001,12.0001,11.931,11.931,1800.0],["2003-03-19",11.931,11.931,11.931,11.931,0.0],["2003-03-20",12.0379,12.0379,12.0379,12.0379,0.0],["2003-03-21",11.945,11.945,11.945,11.945,300.0],["2003-03-24",11.9449,11.9449,11.9217,11.9217,1200.0],["2003-03-25",11.9217,11.9217,11.9217,11.9217,0.0],["2003-03-26",11.9217,11.9217,11.9217,11.9217,0.0],["2003-03-27",11.9217,11.9217,11.9217,11.9217,0.0],["2003-03-28",11.9217,11.9217,11.9217,11.9217,0.0],["2003-03-31",11.9682,11.9682,11.9682,11.9682,600.0],["2003-04-01",11.9682,12.2006,11.9682,12.2006,800.0],["2003-04-02",12.2006,12.433,12.2006,12.433,2400.0],["2003-04-03",12.433,12.433,12.433,12.433,0.0],["2003-04-04",12.0844,12.0844,12.0844,12.0844,400.0],["2003-04-07",12.0844,12.0844,12.0844,12.0844,0.0],["2003-04-08",12.0844,12.0844,12.0844,12.0844,0.0],["2003-04-09",12.3168,12.8978,12.1309,12.6886,6100.0],["2003-04-10",12.5492,12.8978,12.5492,12.5492,800.0],["2003-04-11",12.3633,12.828,12.3633,12.3633,1400.0],["2003-04-14",12.3633,12.3633,12.3633,12.3633,0.0],["2003-04-15",12.3633,12.3633,12.3633,12.3633,0.0],["2003-04-16",12.3633,12.3633,12.2006,12.2006,1000.0],["2003-04-17",12.5027,12.5027,12.5027,12.5027,200.0],["2003-04-21",12.5492,12.5492,12.5492,12.5492,400.0],["2003-04-22",12.5492,12.5492,12.5492,12.5492,0.0],["2003-04-23",12.5492,12.5492,12.5492,12.5492,0.0],["2003-04-24",12.6654,12.6654,12.6654,12.6654,600.0],["2003-04-25",12.6886,12.7583,12.6886,12.7583,4500.0],["2003-04-28",12.7583,12.7583,12.7583,12.7583,0.0],["2003-04-29",12.8978,12.8978,12.7119,12.7119,4300.0],["2003-04-30",12.7119,12.7119,12.7119,12.7119,0.0],["2003-05-01",12.7351,12.7351,12.7351,12.7351,400.0],["2003-05-02",12.828,12.828,12.7351,12.7351,2500.0],["2003-05-05",12.7351,12.7351,12.7351,12.7351,0.0],["2003-05-06",12.7351,12.7351,12.7351,12.7351,0.0],["2003-05-07",12.7351,12.7351,12.7351,12.7351,0.0],["2003-05-08",12.7816,12.7816,12.7351,12.7351,1100.0],["2003-05-09",12.7351,12.7351,12.7351,12.7351,400.0],["2003-05-12",12.7351,12.7351,12.7351,12.7351,0.0],["2003-05-13",12.7351,12.7351,12.7351,12.7351,700.0],["2003-05-14",12.828,13.2463,12.828,13.2463,13700.0],["2003-05-15",13.014,13.014,13.014,13.014,100.0],["2003-05-16",13.3625,13.4787,13.2464,13.4787,4800.0],["2003-05-19",13.4787,13.4787,13.4787,13.4787,0.0],["2003-05-20",13.3858,13.3858,13.3858,13.3858,400.0],["2003-05-21",13.3858,13.3858,13.3858,13.3858,0.0],["2003-05-22",13.3858,13.3858,13.3858,13.3858,0.0],["2003-05-23",13.3858,13.3858,13.3858,13.3858,0.0],["2003-05-27",13.3858,13.3858,13.3858,13.3858,0.0],["2003-05-28",13.7111,14.0597,13.7111,14.0597,6100.0],["2003-05-29",13.9435,13.9435,13.9435,13.9435,100.0],["2003-05-30",13.9435,13.9435,13.9435,13.9435,0.0],["2003-06-02",13.9435,13.9435,13.9435,13.9435,0.0],["2003-06-03",13.9435,13.9435,13.9435,13.9435,0.0],["2003-06-04",13.9435,13.9435,13.9435,13.9435,0.0],["2003-06-05",13.9435,13.9435,13.9435,13.9435,0.0],["2003-06-06",13.5949,13.5949,13.5949,13.5949,2100.0],["2003-06-09",13.5949,13.5949,13.5949,13.5949,200.0],["2003-06-10",13.7111,13.9435,13.4834,13.9435,3100.0],["2003-06-11",13.9435,13.9435,13.9435,13.9435,0.0],["2003-06-12",13.9435,13.9435,13.9435,13.9435,0.0],["2003-06-13",14.1759,14.2921,14.0597,14.0597,1400.0],["2003-06-16",14.0597,14.0597,14.0597,14.0597,0.0],["2003-06-17",14.0597,14.0597,14.0597,14.0597,0.0],["2003-06-18",14.4083,14.8731,14.2921,14.8731,1700.0],["2003-06-19",14.8871,14.8871,14.8871,14.8871,200.0],["2003-06-20",14.536,14.536,14.536,14.536,300.0],["2003-06-23",14.536,14.536,14.536,14.536,0.0],["2003-06-24",14.536,14.536,14.536,14.536,0.0],["2003-06-25",14.536,14.536,14.536,14.536,100.0],["2003-06-26",14.536,14.7467,14.536,14.7467,600.0],["2003-06-27",14.7467,14.7467,14.7467,14.7467,0.0],["2003-06-30",14.2785,14.2785,14.2785,14.2785,200.0],["2003-07-01",14.2785,14.2785,14.2785,14.2785,0.0],["2003-07-02",14.5126,14.5126,14.3019,14.3019,700.0],["2003-07-03",14.3019,14.3019,14.3019,14.3019,0.0],["2003-07-07",14.4658,15.5425,14.4658,15.5425,2800.0],["2003-07-08",15.7298,15.7298,15.683,15.683,2000.0],["2003-07-09",15.0276,15.6128,15.0276,15.566,7300.0],["2003-07-10",15.0276,15.0276,14.5594,14.7233,9100.0],["2003-07-11",14.9574,15.051,14.8637,15.051,4100.0],["2003-07-14",15.051,15.051,15.051,15.051,0.0],["2003-07-15",15.2851,15.5191,15.2851,15.5191,800.0],["2003-07-16",15.5191,15.5191,15.5191,15.5191,0.0],["2003-07-17",15.5191,15.5191,15.5191,15.5191,0.0],["2003-07-18",15.5191,15.5191,15.5191,15.5191,0.0],["2003-07-21",14.7467,14.9808,14.7467,14.9808,2600.0],["2003-07-22",14.9808,14.9808,14.9808,14.9808,0.0],["2003-07-23",15.4021,15.4021,15.1914,15.1914,10200.0],["2003-07-24",14.8169,14.8637,14.8169,14.8637,1100.0],["2003-07-25",14.6297,14.6297,14.6297,14.6297,400.0],["2003-07-28",14.6297,14.6297,14.6297,14.6297,500.0],["2003-07-29",14.8637,14.8637,14.7935,14.7935,200.0],["2003-07-30",14.7935,14.7935,14.7935,14.7935,0.0],["2003-07-31",14.6343,14.6343,14.6343,14.6343,600.0],["2003-08-01",14.6343,14.6343,14.6343,14.6343,200.0],["2003-08-04",14.6343,14.6343,14.6343,14.6343,400.0],["2003-08-05",14.33,14.33,14.33,14.33,200.0],["2003-08-06",14.33,14.5079,14.33,14.33,700.0],["2003-08-07",14.2785,14.2785,14.1662,14.1662,500.0],["2003-08-08",14.1662,14.1662,14.1662,14.1662,0.0],["2003-08-11",14.1662,14.1662,14.1662,14.1662,0.0],["2003-08-12",14.2785,14.2785,14.0679,14.2785,1200.0],["2003-08-13",14.3956,14.3956,14.3956,14.3956,300.0],["2003-08-14",14.3956,14.3956,14.3956,14.3956,0.0],["2003-08-15",14.3956,14.3956,14.3956,14.3956,0.0],["2003-08-18",14.1943,14.1943,14.1943,14.1943,300.0],["2003-08-19",14.7467,14.7467,14.3956,14.5126,4600.0],["2003-08-20",14.8637,14.8637,14.5594,14.8637,3800.0],["2003-08-21",14.7467,15.683,14.7467,15.4489,26800.0],["2003-08-22",15.4489,15.4489,15.4489,15.4489,0.0],["2003-08-25",15.4489,15.4489,15.4489,15.4489,400.0],["2003-08-26",15.4489,15.4489,15.4489,15.4489,0.0],["2003-08-27",15.4489,15.4489,15.4489,15.4489,0.0],["2003-08-28",15.4489,15.4489,15.4489,15.4489,0.0],["2003-08-29",15.4489,15.4489,15.4489,15.4489,700.0],["2003-09-02",14.7467,14.7467,14.536,14.536,700.0],["2003-09-03",14.536,14.9808,14.1615,14.5079,3900.0],["2003-09-04",14.4892,14.6297,14.4892,14.4892,3100.0],["2003-09-05",14.6765,14.6999,14.6765,14.6999,1900.0],["2003-09-08",14.6999,14.6999,14.6999,14.6999,0.0],["2003-09-09",14.6999,14.6999,14.6999,14.6999,0.0],["2003-09-10",14.8637,14.8637,14.8637,14.8637,1300.0],["2003-09-11",14.8169,14.8403,14.8169,14.8403,400.0],["2003-09-12",14.8403,14.8403,14.8403,14.8403,0.0],["2003-09-15",14.5594,14.8637,14.5594,14.5594,200.0],["2003-09-16",14.5594,14.5594,14.5126,14.5126,3200.0],["2003-09-17",15.4489,15.4489,14.9808,14.9808,500.0],["2003-09-18",15.0892,15.0892,14.3819,15.0421,5100.0],["2003-09-19",15.0421,15.0421,15.0421,15.0421,0.0],["2003-09-22",14.8534,14.8534,14.8534,14.8534,200.0],["2003-09-23",14.8534,14.8534,14.8534,14.8534,0.0],["2003-09-24",14.8534,14.8534,14.8534,14.8534,0.0],["2003-09-25",14.8534,14.8534,14.8534,14.8534,0.0],["2003-09-26",14.8534,14.8534,14.8534,14.8534,0.0],["2003-09-29",14.8534,14.8534,14.8534,14.8534,0.0],["2003-09-30",14.8534,14.8534,14.8534,14.8534,0.0],["2003-10-01",15.0892,15.325,15.0892,15.325,2000.0],["2003-10-02",14.9006,14.9006,14.9006,14.9006,500.0],["2003-10-03",14.9006,14.9006,14.9006,14.9006,0.0],["2003-10-06",14.9006,14.9006,14.9006,14.9006,0.0],["2003-10-07",15.325,15.325,15.325,15.325,300.0],["2003-10-08",15.0892,15.0892,15.0892,15.0892,200.0],["2003-10-09",15.0892,15.5608,15.0892,15.5608,400.0],["2003-10-10",15.0892,15.0892,14.9713,15.0892,1300.0],["2003-10-13",15.0892,15.0892,15.0892,15.0892,0.0],["2003-10-14",15.0892,15.0892,15.0892,15.0892,0.0],["2003-10-15",15.0892,15.0892,15.0892,15.0892,0.0],["2003-10-16",15.0892,15.0892,15.0892,15.0892,200.0],["2003-10-17",15.0892,15.0892,15.0892,15.0892,0.0],["2003-10-20",14.7403,14.7403,14.7356,14.7356,400.0],["2003-10-21",14.7356,14.7356,14.7356,14.7356,0.0],["2003-10-22",15.325,15.325,15.325,15.325,100.0],["2003-10-23",15.2071,15.2071,15.2071,15.2071,2200.0],["2003-10-24",15.0892,15.0892,15.0892,15.0892,1000.0],["2003-10-27",15.0892,15.0892,15.0892,15.0892,0.0],["2003-10-28",15.0892,15.0892,15.0892,15.0892,500.0],["2003-10-29",15.0892,15.0892,15.0892,15.0892,0.0],["2003-10-30",15.0892,15.0892,15.0892,15.0892,0.0],["2003-10-31",14.8534,14.8534,14.8534,14.8534,200.0],["2003-11-03",14.8534,14.8534,14.8534,14.8534,0.0],["2003-11-04",15.0892,15.0892,15.0892,15.0892,600.0],["2003-11-05",15.0892,15.0892,15.0892,15.0892,0.0],["2003-11-06",15.0892,15.0892,15.0892,15.0892,0.0],["2003-11-07",15.5608,15.5608,15.4429,15.4429,400.0],["2003-11-10",14.9713,15.325,14.9713,15.325,800.0],["2003-11-11",15.325,15.325,15.325,15.325,200.0],["2003-11-12",15.325,15.325,15.325,15.325,300.0],["2003-11-13",15.325,15.325,15.325,15.325,0.0],["2003-11-14",15.325,15.325,15.325,15.325,0.0],["2003-11-17",15.325,15.325,15.325,15.325,0.0],["2003-11-18",15.0892,15.0892,15.0892,15.0892,200.0],["2003-11-19",15.0892,15.0892,15.0892,15.0892,0.0],["2003-11-20",15.0892,15.0892,15.0892,15.0892,0.0],["2003-11-21",15.0892,15.0892,15.0892,15.0892,0.0],["2003-11-24",15.0892,15.0892,15.0892,15.0892,0.0],["2003-11-25",15.0892,15.0892,15.0892,15.0892,2000.0],["2003-11-26",15.0892,15.0892,15.0892,15.0892,0.0],["2003-11-28",15.0892,15.0892,15.0892,15.0892,0.0],["2003-12-01",15.0892,15.0892,15.0892,15.0892,0.0],["2003-12-02",15.0892,15.0892,15.0892,15.0892,0.0],["2003-12-03",15.0892,15.0892,15.0892,15.0892,300.0],["2003-12-04",15.325,15.325,15.0892,15.0892,300.0],["2003-12-05",15.0892,15.0892,14.9478,14.9949,2400.0],["2003-12-08",15.2071,15.2071,15.2071,15.2071,200.0],["2003-12-09",15.5608,16.5038,15.5608,15.9144,6700.0],["2003-12-10",15.7965,15.9144,15.5608,15.5608,2800.0],["2003-12-11",15.9144,15.9144,15.9144,15.9144,400.0],["2003-12-12",15.9144,15.9144,15.9144,15.9144,600.0],["2003-12-15",15.9144,15.9144,15.9144,15.9144,0.0],["2003-12-16",15.9144,15.9144,15.9144,15.9144,0.0],["2003-12-17",15.9851,15.9851,15.9851,15.9851,200.0],["2003-12-18",16.2605,16.3792,16.1418,16.3792,4200.0],["2003-12-19",16.5216,17.3287,16.5216,17.3287,7300.0],["2003-12-22",17.3287,17.3287,17.3287,17.3287,0.0],["2003-12-23",16.8539,16.8539,16.8539,16.8539,600.0],["2003-12-24",17.4474,17.5186,17.3287,17.5186,1000.0],["2003-12-26",17.5186,17.5186,17.5186,17.5186,0.0],["2003-12-29",17.5186,17.5186,17.5186,17.5186,0.0],["2003-12-30",17.5186,17.5186,17.5186,17.5186,0.0],["2003-12-31",17.5186,17.5186,17.5186,17.5186,0.0],["2004-01-02",17.21,17.3287,16.8539,16.8539,3700.0],["2004-01-05",16.9014,16.9014,16.8777,16.8777,300.0],["2004-01-06",16.8539,16.8539,16.8539,16.8539,2500.0],["2004-01-07",16.8539,16.8539,16.8539,16.8539,0.0],["2004-01-08",16.8539,16.8539,16.8539,16.8539,0.0],["2004-01-09",16.8539,16.8539,16.8539,16.8539,400.0],["2004-01-12",16.8539,16.8539,16.8539,16.8539,800.0],["2004-01-13",16.8634,16.8634,16.8539,16.8539,500.0],["2004-01-14",17.0913,17.0913,16.9726,16.9726,1000.0],["2004-01-15",16.9726,16.9726,16.9726,16.9726,0.0],["2004-01-16",16.8777,16.8777,16.6166,16.6166,1200.0],["2004-01-20",16.6166,16.6166,16.6166,16.6166,600.0],["2004-01-21",16.6166,16.6166,16.6166,16.6166,0.0],["2004-01-22",16.6166,16.6166,16.6166,16.6166,200.0],["2004-01-23",16.3792,16.3792,16.3792,16.3792,200.0],["2004-01-26",16.6166,16.6166,16.6166,16.6166,500.0],["2004-01-27",16.4267,16.4267,16.4267,16.4267,600.0],["2004-01-28",16.4267,16.4267,16.4267,16.4267,0.0],["2004-01-29",16.4267,16.4267,16.4267,16.4267,0.0],["2004-01-30",16.4267,16.4267,16.1893,16.1893,2500.0],["2004-02-02",16.1893,16.1893,16.1893,16.1893,0.0],["2004-02-03",16.1893,16.1893,16.1893,16.1893,0.0],["2004-02-04",16.1893,16.1893,16.1893,16.1893,0.0],["2004-02-05",16.7353,16.7353,16.7353,16.7353,200.0],["2004-02-06",16.7353,16.7353,16.6166,16.6166,1500.0],["2004-02-09",16.4979,16.4979,16.4979,16.4979,200.0],["2004-02-10",16.5928,16.5928,16.4267,16.4979,2400.0],["2004-02-11",16.4979,16.4979,16.4979,16.4979,0.0],["2004-02-12",16.4267,16.4979,16.2368,16.4979,1500.0],["2004-02-13",16.4979,16.4979,16.4979,16.4979,0.0],["2004-02-17",16.4979,16.4979,16.4979,16.4979,0.0],["2004-02-18",16.2368,16.2368,16.2368,16.2368,100.0],["2004-02-19",16.2368,16.2368,16.2368,16.2368,0.0],["2004-02-20",16.4979,16.4979,16.4979,16.4979,1200.0],["2004-02-23",16.2415,16.2415,16.2415,16.2415,200.0],["2004-02-24",16.2368,16.2368,15.6671,15.6671,4700.0],["2004-02-25",15.7857,15.7952,15.7857,15.7857,1100.0],["2004-02-26",15.6671,15.6671,15.5721,15.6671,1600.0],["2004-02-27",15.6671,15.6671,15.6671,15.6671,0.0],["2004-03-01",15.5721,15.6671,15.5721,15.6671,400.0],["2004-03-02",15.6671,15.6671,15.6671,15.6671,0.0],["2004-03-03",15.6671,15.6671,15.6671,15.6671,200.0],["2004-03-04",15.5721,15.5721,15.5721,15.5721,400.0],["2004-03-05",15.3822,15.3822,15.3822,15.3822,300.0],["2004-03-08",15.3822,15.3822,15.3822,15.3822,900.0],["2004-03-09",15.3822,15.3822,15.3822,15.3822,0.0],["2004-03-10",15.3822,15.3822,15.2398,15.2398,500.0],["2004-03-11",15.4297,15.4297,15.2398,15.2398,700.0],["2004-03-12",15.4297,15.4297,15.2398,15.2398,1700.0],["2004-03-15",15.2398,15.2398,15.2398,15.2398,400.0],["2004-03-16",15.6433,15.6433,15.6433,15.6433,200.0],["2004-03-17",15.6433,15.6433,15.6433,15.6433,0.0],["2004-03-18",15.7857,15.7857,15.7857,15.7857,300.0],["2004-03-19",15.7857,15.7857,15.7857,15.7857,0.0],["2004-03-22",15.7857,15.7857,15.7857,15.7857,0.0],["2004-03-23",15.7383,15.7383,15.6671,15.6671,1100.0],["2004-03-24",15.6671,15.6671,15.6671,15.6671,0.0],["2004-03-25",15.5858,15.5858,15.5858,15.5858,800.0],["2004-03-26",15.5858,15.5858,15.5858,15.5858,0.0],["2004-03-29",15.5858,15.5858,15.5858,15.5858,300.0],["2004-03-30",15.5858,15.5858,15.5858,15.5858,200.0],["2004-03-31",15.4184,15.4184,15.3945,15.3945,1200.0],["2004-04-01",15.3945,15.3945,15.3945,15.3945,0.0],["2004-04-02",15.2989,15.2989,15.1794,15.2989,1200.0],["2004-04-05",15.1794,15.1794,14.5818,14.5818,5300.0],["2004-04-06",14.5818,14.5818,14.5818,14.5818,0.0],["2004-04-07",14.5818,14.5818,14.5818,14.5818,0.0],["2004-04-08",14.5101,14.5101,14.5101,14.5101,600.0],["2004-04-12",14.5101,14.5101,14.5101,14.5101,200.0],["2004-04-13",15.6192,15.6192,15.6192,15.6192,700.0],["2004-04-14",15.6192,15.6192,15.6192,15.6192,0.0],["2004-04-15",14.5579,14.5579,14.5579,14.5579,200.0],["2004-04-16",14.4623,14.5579,14.2232,14.2232,3000.0],["2004-04-19",14.2232,14.9404,14.1037,14.1037,3200.0],["2004-04-20",14.0559,14.8208,14.032,14.8208,4700.0],["2004-04-21",14.3475,14.4862,14.3427,14.4623,12700.0],["2004-04-22",14.4623,14.4623,14.4623,14.4623,0.0],["2004-04-23",14.4623,14.4623,14.4623,14.4623,500.0],["2004-04-26",14.8208,14.8208,14.8208,14.8208,100.0],["2004-04-27",14.4623,14.4623,14.3427,14.3427,600.0],["2004-04-28",13.9125,14.0798,13.1475,13.6256,5600.0],["2004-04-29",13.6256,13.7451,13.5778,13.6256,3400.0],["2004-04-30",13.6256,13.6256,13.6256,13.6256,0.0],["2004-05-03",13.6256,13.6256,13.6256,13.6256,0.0],["2004-05-04",13.7451,13.8646,13.6495,13.7451,900.0],["2004-05-05",13.9364,13.9842,13.8646,13.9842,9200.0],["2004-05-06",13.9842,13.9842,13.9842,13.9842,0.0],["2004-05-07",13.8647,13.8647,13.8647,13.8647,400.0],["2004-05-10",13.8647,13.8647,13.8647,13.8647,200.0],["2004-05-11",13.8647,13.9603,13.4439,13.6017,4800.0],["2004-05-12",13.7451,13.7451,13.7451,13.7451,300.0],["2004-05-13",13.7451,13.7451,13.7451,13.7451,0.0],["2004-05-14",13.7451,13.7451,13.7451,13.7451,0.0],["2004-05-17",13.6256,13.6734,13.6256,13.6256,1600.0],["2004-05-18",13.6256,13.6256,13.6256,13.6256,0.0],["2004-05-19",14.1037,14.1037,14.1037,14.1037,200.0],["2004-05-20",13.8647,13.9842,13.8647,13.8647,1200.0],["2004-05-21",13.6256,13.7451,13.6256,13.7451,2900.0],["2004-05-24",13.6256,13.8407,13.3866,13.8407,5200.0],["2004-05-25",13.8407,13.8407,13.8407,13.8407,0.0],["2004-05-26",13.8407,13.8407,13.8407,13.8407,0.0],["2004-05-27",13.5778,13.5778,13.5778,13.5778,100.0],["2004-05-28",13.5778,13.5778,13.5778,13.5778,0.0],["2004-06-01",13.6256,13.6256,13.6256,13.6256,200.0],["2004-06-02",13.6256,13.6256,13.6256,13.6256,0.0],["2004-06-03",13.6256,13.6256,13.6256,13.6256,0.0],["2004-06-04",13.6256,13.6256,13.6256,13.6256,0.0],["2004-06-07",13.6256,13.7451,13.6256,13.7451,700.0],["2004-06-08",13.7451,13.7451,13.7451,13.7451,0.0],["2004-06-09",13.6256,13.8407,13.3866,13.8407,8000.0],["2004-06-10",13.3866,13.6256,13.3866,13.6256,1000.0],["2004-06-14",13.6256,13.6256,13.6256,13.6256,0.0],["2004-06-15",13.6256,13.6256,13.6256,13.6256,0.0],["2004-06-16",13.5061,13.5061,13.5061,13.5061,200.0],["2004-06-17",13.5061,13.8407,13.5061,13.8264,4200.0],["2004-06-18",13.8168,13.9125,13.8168,13.8168,1600.0],["2004-06-21",13.8168,13.8168,13.8168,13.8168,0.0],["2004-06-22",13.8647,13.8647,13.5778,13.5778,4500.0],["2004-06-23",13.5778,13.8647,13.5778,13.8647,3700.0],["2004-06-24",13.9755,13.9755,13.7827,13.7827,12000.0],["2004-06-25",13.7827,13.7827,13.7827,13.7827,3000.0],["2004-06-28",13.7827,13.7827,13.7827,13.7827,0.0],["2004-06-29",13.9273,13.9273,13.855,13.855,5000.0],["2004-06-30",13.855,13.855,13.855,13.855,0.0],["2004-07-01",13.8068,13.8068,13.8068,13.8068,200.0],["2004-07-02",13.8068,13.8068,13.8068,13.8068,0.0],["2004-07-06",13.9755,14.1923,13.9755,14.1923,3800.0],["2004-07-07",14.2164,14.2164,14.2164,14.2164,2000.0],["2004-07-08",14.2164,14.2164,14.2164,14.2164,0.0],["2004-07-09",14.2164,14.2164,14.2164,14.2164,0.0],["2004-07-12",14.2164,14.2164,14.096,14.096,500.0],["2004-07-13",14.4574,14.8188,14.4574,14.8188,4100.0],["2004-07-14",14.5538,14.5538,14.4333,14.4333,1400.0],["2004-07-15",14.3369,14.3369,14.2164,14.2164,600.0],["2004-07-16",14.1682,14.2164,13.9755,14.2164,6700.0],["2004-07-19",14.096,14.1201,14.096,14.096,2000.0],["2004-07-20",14.096,14.096,14.096,14.096,0.0],["2004-07-21",14.2164,14.2164,14.1201,14.1201,2700.0],["2004-07-22",14.0237,14.0237,13.9755,13.9755,2500.0],["2004-07-23",13.9755,13.9755,13.9755,13.9755,0.0],["2004-07-26",13.9755,13.9755,13.9755,13.9755,0.0],["2004-07-27",13.9755,13.9755,13.9755,13.9755,0.0],["2004-07-28",13.855,13.855,13.855,13.855,900.0],["2004-07-29",13.9032,13.9032,13.9032,13.9032,3000.0],["2004-07-30",13.9032,13.9032,13.9032,13.9032,0.0],["2004-08-02",13.855,13.855,13.7827,13.7827,400.0],["2004-08-03",13.7827,13.7827,13.7827,13.7827,0.0],["2004-08-04",13.9755,13.9755,13.855,13.855,2100.0],["2004-08-05",13.855,13.855,13.855,13.855,0.0],["2004-08-06",13.855,13.855,13.855,13.855,0.0],["2004-08-09",13.7345,13.7345,13.7345,13.7345,400.0],["2004-08-10",13.6141,13.7345,13.6141,13.7345,2500.0],["2004-08-11",13.7345,13.7345,13.7345,13.7345,0.0],["2004-08-12",13.7345,13.7345,13.7345,13.7345,600.0],["2004-08-13",13.614,13.855,13.4936,13.855,1700.0],["2004-08-16",13.855,13.855,13.855,13.855,0.0],["2004-08-17",13.6141,13.6141,13.6141,13.6141,400.0],["2004-08-18",13.6141,13.6141,13.6141,13.6141,0.0],["2004-08-19",13.6141,13.6141,13.6141,13.6141,0.0],["2004-08-20",13.7345,14.096,13.7345,14.096,300.0],["2004-08-23",13.7345,14.096,13.5659,13.855,6300.0],["2004-08-24",13.8309,14.096,13.6381,13.6863,3600.0],["2004-08-25",13.6863,13.6863,13.6863,13.6863,0.0],["2004-08-26",13.6863,13.6863,13.6863,13.6863,0.0],["2004-08-27",14.3851,14.3851,14.3851,14.3851,1000.0],["2004-08-30",14.361,14.361,14.2164,14.2164,1100.0],["2004-08-31",13.855,13.855,13.855,13.855,400.0],["2004-09-01",13.855,13.855,13.7345,13.7345,1400.0],["2004-09-02",13.7345,13.7345,13.7345,13.7345,0.0],["2004-09-03",13.7345,13.7345,13.7345,13.7345,0.0],["2004-09-07",13.7345,13.7345,13.7345,13.7345,0.0],["2004-09-08",14.3851,14.4333,14.3369,14.3369,2500.0],["2004-09-09",14.4574,14.4574,14.4574,14.4574,200.0],["2004-09-10",14.096,14.7466,14.096,14.4574,7700.0],["2004-09-13",14.4574,14.6984,14.4574,14.5779,1400.0],["2004-09-14",14.5779,14.5779,14.5779,14.5779,0.0],["2004-09-15",14.5779,14.5779,14.5779,14.5779,0.0],["2004-09-16",14.4574,14.4574,14.4574,14.4574,200.0],["2004-09-17",14.3128,14.5779,14.3128,14.5779,700.0],["2004-09-20",14.6984,14.9393,14.6984,14.8429,1300.0],["2004-09-21",14.6502,14.6502,14.6502,14.6502,200.0],["2004-09-22",14.4574,14.4574,14.4574,14.4574,5600.0],["2004-09-23",14.8119,15.1519,14.8119,15.0547,5500.0],["2004-09-24",14.9333,15.2975,14.5691,15.249,25800.0],["2004-09-27",15.0547,15.0547,14.6905,14.6905,1100.0],["2004-09-28",14.6905,14.6905,14.6905,14.6905,0.0],["2004-09-29",14.7148,14.7148,14.7148,14.7148,500.0],["2004-09-30",14.9333,14.9333,14.9333,14.9333,600.0],["2004-10-01",14.9333,14.9333,14.9333,14.9333,0.0],["2004-10-04",15.0547,15.0547,15.0547,15.0547,2100.0],["2004-10-05",15.0547,15.0547,15.0547,15.0547,0.0],["2004-10-06",14.6905,14.6905,14.5691,14.6662,4500.0],["2004-10-07",14.4234,14.4234,14.3263,14.3263,3000.0],["2004-10-08",14.4234,14.4234,14.0835,14.0835,7000.0],["2004-10-11",14.4234,14.6905,14.3991,14.3991,4000.0],["2004-10-12",14.3506,14.3506,14.0835,14.2534,5300.0],["2004-10-13",14.3991,14.5448,14.3991,14.5448,1100.0],["2004-10-14",14.5448,14.6662,14.5448,14.6662,700.0],["2004-10-15",14.6662,14.6662,14.6662,14.6662,0.0],["2004-10-18",14.5691,14.7876,14.5691,14.7876,600.0],["2004-10-19",15.0062,15.0062,14.6905,14.8848,3800.0],["2004-10-20",14.8848,14.8848,14.8848,14.8848,0.0],["2004-10-21",14.8848,14.8848,14.8848,14.8848,0.0],["2004-10-22",14.6905,14.9333,14.6905,14.9333,4700.0],["2004-10-25",14.6905,14.6905,14.6905,14.6905,200.0],["2004-10-26",15.0547,15.2975,14.9819,15.249,5800.0],["2004-10-27",15.249,15.249,15.249,15.249,0.0],["2004-10-28",14.9819,14.9819,14.9819,14.9819,600.0],["2004-10-29",14.9819,14.9819,14.9819,14.9819,0.0],["2004-11-01",15.4918,15.4918,15.2976,15.2976,1700.0],["2004-11-02",15.0547,15.0547,14.8119,14.8119,1200.0],["2004-11-03",14.7148,14.7148,14.7148,14.7148,100.0],["2004-11-04",14.8848,14.8848,14.6905,14.6905,2200.0],["2004-11-05",14.5934,15.0062,14.3748,14.472,18500.0],["2004-11-08",14.3748,14.3748,13.962,13.962,3900.0],["2004-11-09",14.0835,14.4477,14.0835,14.4477,600.0],["2004-11-10",14.2534,14.2534,14.2534,14.2534,900.0],["2004-11-11",14.3263,14.4477,14.3263,14.4477,2100.0],["2004-11-12",14.4477,14.5448,14.4477,14.5448,800.0],["2004-11-15",14.2777,14.5691,14.2777,14.5691,1500.0],["2004-11-16",14.2777,14.2777,14.2777,14.2777,400.0],["2004-11-17",14.4477,15.2976,14.4477,15.2976,9900.0],["2004-11-18",15.0305,15.2976,15.0305,15.2976,18200.0],["2004-11-19",15.0304,15.2733,15.0304,15.2733,18100.0],["2004-11-22",14.9576,15.0547,14.9576,15.0547,900.0],["2004-11-23",15.2927,15.2976,15.2927,15.2976,1400.0],["2004-11-24",15.2976,15.2976,15.2976,15.2976,0.0],["2004-11-26",15.2976,15.2976,15.2976,15.2976,300.0],["2004-11-29",15.2975,15.2975,15.2927,15.2927,700.0],["2004-11-30",14.9333,15.2975,14.9333,15.2927,8000.0],["2004-12-01",15.0547,16.026,15.0547,15.4918,4100.0],["2004-12-02",15.5404,15.5404,15.2004,15.2004,900.0],["2004-12-03",15.2975,15.5404,15.1761,15.5404,1000.0],["2004-12-06",15.5404,15.5404,15.2976,15.2976,1100.0],["2004-12-07",15.2976,15.2976,15.0547,15.0547,10300.0],["2004-12-08",15.5404,16.026,15.0547,15.8318,11700.0],["2004-12-09",15.8318,15.8318,15.8318,15.8318,1600.0],["2004-12-10",15.8318,15.8318,15.8318,15.8318,0.0],["2004-12-13",15.8318,16.9973,15.5404,16.026,2100.0],["2004-12-14",16.9973,16.9973,16.026,16.026,1800.0],["2004-12-15",16.196,16.5116,16.026,16.5116,1900.0],["2004-12-16",16.5116,16.5116,16.5116,16.5116,0.0],["2004-12-17",16.1474,16.1474,16.1474,16.1474,300.0],["2004-12-20",16.0746,16.0989,16.026,16.0989,1800.0],["2004-12-21",16.0989,16.0989,16.0989,16.0989,0.0],["2004-12-22",16.1429,16.1429,16.1429,16.1429,100.0],["2004-12-23",16.5098,16.5098,16.5098,16.5098,100.0],["2004-12-27",16.5098,16.5098,16.5098,16.5098,0.0],["2004-12-28",16.5098,16.5098,16.5098,16.5098,0.0],["2004-12-29",16.3875,16.3875,16.3875,16.3875,400.0],["2004-12-30",16.3875,16.3875,16.3875,16.3875,0.0],["2004-12-31",16.0206,16.0206,16.0206,16.0206,1600.0],["2005-01-03",16.0206,16.0206,16.0206,16.0206,0.0],["2005-01-04",16.0206,16.2652,15.8983,15.8983,4900.0],["2005-01-05",15.6537,15.6537,15.458,15.6537,500.0],["2005-01-06",15.6537,15.6537,15.6537,15.6537,200.0],["2005-01-07",15.6537,15.6537,15.6537,15.6537,0.0],["2005-01-10",15.458,15.6537,15.458,15.6537,2000.0],["2005-01-11",15.458,15.458,15.189,15.189,1500.0],["2005-01-12",15.189,15.189,15.189,15.189,300.0],["2005-01-13",15.4091,15.4091,15.4091,15.4091,200.0],["2005-01-14",15.4091,15.4091,15.4091,15.4091,0.0],["2005-01-18",15.4091,15.4091,15.4091,15.4091,0.0],["2005-01-19",15.1645,15.189,15.1645,15.189,1300.0],["2005-01-20",15.189,15.189,15.189,15.189,900.0],["2005-01-21",15.189,15.189,15.189,15.189,0.0],["2005-01-24",15.189,15.189,15.189,15.189,0.0],["2005-01-25",15.4091,15.4091,15.4091,15.4091,500.0],["2005-01-26",15.4091,15.4091,15.4091,15.4091,0.0],["2005-01-27",15.4091,15.4091,15.4091,15.4091,0.0],["2005-01-28",15.4091,15.4091,15.4091,15.4091,0.0],["2005-01-31",15.4091,15.4091,15.4091,15.4091,0.0],["2005-02-01",15.507,15.507,15.507,15.507,100.0],["2005-02-02",15.507,15.507,15.507,15.507,0.0],["2005-02-03",15.3357,15.507,15.3357,15.507,1000.0],["2005-02-04",15.507,15.507,15.507,15.507,0.0],["2005-02-07",15.3357,15.3357,15.3357,15.3357,600.0],["2005-02-08",15.3357,15.3357,15.3357,15.3357,1200.0],["2005-02-09",15.3602,15.3602,15.3602,15.3602,1300.0],["2005-02-10",15.7515,15.7515,15.7515,15.7515,200.0],["2005-02-11",15.7515,15.7515,15.3846,15.3846,3200.0],["2005-02-14",15.3847,15.6537,15.3847,15.6292,3800.0],["2005-02-15",15.4336,15.4336,15.4336,15.4336,200.0],["2005-02-16",15.4336,15.4336,15.4336,15.4336,0.0],["2005-02-17",15.4336,15.4336,15.4336,15.4336,0.0],["2005-02-18",16.1429,16.1429,15.8983,15.8983,3200.0],["2005-02-22",15.6537,15.6537,15.6537,15.6537,100.0],["2005-02-23",15.8004,15.8004,15.6537,15.6537,400.0],["2005-02-24",15.6537,15.6537,15.6537,15.6537,0.0],["2005-02-25",15.6537,15.6537,15.6537,15.6537,0.0],["2005-02-28",15.6537,15.6537,15.6537,15.6537,0.0],["2005-03-01",15.6537,15.6537,15.6537,15.6537,0.0],["2005-03-02",15.6537,15.6537,15.6537,15.6537,500.0],["2005-03-03",15.6537,15.776,15.6537,15.776,800.0],["2005-03-04",15.776,15.776,15.776,15.776,0.0],["2005-03-07",15.776,15.776,15.776,15.776,0.0],["2005-03-08",15.6537,15.6537,15.6537,15.6537,800.0],["2005-03-09",15.6537,15.6537,15.6537,15.6537,0.0],["2005-03-10",15.776,15.8983,15.776,15.8983,400.0],["2005-03-11",15.6537,15.6537,15.6537,15.6537,1200.0],["2005-03-14",16.0206,16.0206,16.0206,16.0206,400.0],["2005-03-15",16.0206,16.3386,15.6537,16.3386,6900.0],["2005-03-16",16.3385,16.3385,16.1429,16.1429,2400.0],["2005-03-17",15.8983,15.8983,15.8983,15.8983,100.0],["2005-03-18",15.8983,15.8983,15.8983,15.8983,0.0],["2005-03-21",15.8983,15.8983,15.8983,15.8983,2500.0],["2005-03-22",15.9472,15.9472,15.8983,15.8983,400.0],["2005-03-23",16.7558,16.7558,16.263,16.263,500.0],["2005-03-24",16.0166,16.7558,16.0166,16.7558,1200.0],["2005-03-28",16.263,16.263,16.263,16.263,300.0],["2005-03-29",16.263,16.263,16.263,16.263,0.0],["2005-03-30",16.0166,16.0166,16.0166,16.0166,800.0],["2005-03-31",16.0166,16.1398,15.573,16.0806,4700.0],["2005-04-01",16.1398,16.1398,16.1398,16.1398,900.0],["2005-04-04",16.1398,16.263,16.0166,16.0166,3700.0],["2005-04-05",15.8934,15.8934,15.8934,15.8934,500.0],["2005-04-06",16.3862,16.3862,16.0166,16.0166,1100.0],["2005-04-07",16.0166,16.0166,16.0166,16.0166,0.0],["2005-04-08",16.5094,16.5094,16.5094,16.5094,300.0],["2005-04-11",16.1398,16.5094,16.1398,16.5094,900.0],["2005-04-12",16.5094,16.5094,16.5094,16.5094,0.0],["2005-04-13",16.5094,16.5094,16.5094,16.5094,500.0],["2005-04-14",16.3862,16.3862,16.3862,16.3862,200.0],["2005-04-15",16.3862,16.3862,16.3862,16.3862,0.0],["2005-04-18",16.263,16.7558,16.263,16.7558,800.0],["2005-04-19",16.7558,16.7558,16.263,16.5094,3200.0],["2005-04-20",16.1644,16.263,16.0166,16.263,1300.0],["2005-04-21",16.2137,16.4108,16.2137,16.4108,800.0],["2005-04-22",16.2137,16.2137,16.2137,16.2137,200.0],["2005-04-25",16.263,16.6326,16.2038,16.2137,8400.0],["2005-04-26",16.5094,16.5094,16.263,16.5094,2500.0],["2005-04-27",16.6326,16.6326,16.3862,16.3862,2300.0],["2005-04-28",16.4355,16.4355,16.4355,16.4355,400.0],["2005-04-29",16.4355,16.4355,16.4355,16.4355,0.0],["2005-05-02",16.5094,16.5094,16.4355,16.5094,3000.0],["2005-05-03",16.3862,16.3862,16.3862,16.3862,200.0],["2005-05-04",16.6326,16.6326,16.5094,16.5094,2100.0],["2005-05-05",16.5094,16.5094,16.5094,16.5094,300.0],["2005-05-06",16.5094,16.5094,16.5094,16.5094,0.0],["2005-05-09",16.5094,16.5094,16.5094,16.5094,0.0],["2005-05-10",16.879,16.879,16.263,16.263,1300.0],["2005-05-11",16.263,16.263,16.263,16.263,600.0],["2005-05-12",16.263,16.263,16.263,16.263,0.0],["2005-05-13",15.918,15.918,15.918,15.918,500.0],["2005-05-16",15.918,16.7065,15.918,15.918,1700.0],["2005-05-17",16.263,16.7065,15.5237,16.7065,3000.0],["2005-05-18",16.0166,16.5094,16.0166,16.5094,600.0],["2005-05-19",16.0166,16.7065,16.0166,16.7065,1200.0],["2005-05-20",16.263,16.263,16.0166,16.0166,400.0],["2005-05-23",16.0166,16.7065,16.0166,16.7065,800.0],["2005-05-24",16.7065,16.7065,16.263,16.263,2500.0],["2005-05-25",16.263,16.5094,16.263,16.5094,1100.0],["2005-05-26",16.7558,16.7558,16.7558,16.7558,1600.0],["2005-05-27",16.0166,16.0166,16.0166,16.0166,700.0],["2005-05-31",16.7065,16.7065,16.7065,16.7065,500.0],["2005-06-01",16.7558,16.7558,16.3862,16.3862,1600.0],["2005-06-02",16.0166,16.0166,16.0166,16.0166,1000.0],["2005-06-03",16.263,16.263,15.7702,16.0166,3400.0],["2005-06-06",16.1398,16.263,16.1398,16.263,400.0],["2005-06-07",15.7702,15.7702,15.7702,15.7702,1100.0],["2005-06-08",15.7702,15.7702,15.7702,15.7702,200.0],["2005-06-09",15.7702,16.263,15.647,15.647,700.0],["2005-06-10",16.263,16.263,15.5484,15.5484,600.0],["2005-06-13",15.5484,15.5484,15.5238,15.5238,400.0],["2005-06-14",15.6223,15.7702,15.6223,15.7702,200.0],["2005-06-15",15.7702,15.7702,15.7702,15.7702,0.0],["2005-06-16",16.0166,16.0166,16.0166,16.0166,100.0],["2005-06-17",15.6716,15.6716,15.647,15.647,10000.0],["2005-06-20",15.647,15.647,15.647,15.647,0.0],["2005-06-21",16.0166,16.0166,16.0166,16.0166,100.0],["2005-06-22",16.0166,16.0166,16.0166,16.0166,200.0],["2005-06-23",16.1357,16.1357,16.1357,16.1357,0.0],["2005-06-24",16.1357,16.1357,16.1357,16.1357,0.0],["2005-06-27",15.8875,15.8875,15.6392,15.6392,700.0],["2005-06-28",15.6392,15.6392,15.6392,15.6392,0.0],["2005-06-29",15.6392,15.6392,15.6392,15.6392,0.0],["2005-06-30",15.6392,15.6392,15.6392,15.6392,1000.0],["2005-07-01",16.1357,16.1357,16.1357,16.1357,1000.0],["2005-07-05",15.7634,16.1357,15.7634,16.1357,3400.0],["2005-07-06",16.1357,16.1357,16.1357,16.1357,0.0],["2005-07-07",15.8875,15.8875,15.8875,15.8875,1100.0],["2005-07-08",15.7634,15.7882,15.6392,15.6392,1200.0],["2005-07-11",15.6392,15.6392,15.6392,15.6392,0.0],["2005-07-12",15.6392,15.6392,15.6392,15.6392,200.0],["2005-07-13",15.6392,15.6392,15.6392,15.6392,0.0],["2005-07-14",15.6392,15.6392,15.6392,15.6392,700.0],["2005-07-15",15.6392,15.6392,15.6392,15.6392,0.0],["2005-07-18",15.6392,15.6392,15.6392,15.6392,0.0],["2005-07-19",15.6392,15.6392,15.6392,15.6392,0.0],["2005-07-20",15.6392,15.6392,15.6392,15.6392,0.0],["2005-07-21",15.6392,15.6392,15.6392,15.6392,0.0],["2005-07-22",15.6392,15.6392,15.6392,15.6392,600.0],["2005-07-25",15.6392,15.7634,15.6392,15.7634,600.0],["2005-07-26",15.6392,15.6392,15.6392,15.6392,1400.0],["2005-07-27",15.7385,15.7385,15.6392,15.6392,800.0],["2005-07-28",15.6392,15.6392,15.6392,15.6392,0.0],["2005-07-29",15.6392,15.6392,15.6392,15.6392,0.0],["2005-08-01",15.6392,15.6392,15.6392,15.6392,0.0],["2005-08-02",15.6392,15.6392,15.6392,15.6392,200.0],["2005-08-03",15.5896,15.5896,15.5896,15.5896,700.0],["2005-08-04",15.5896,15.5896,15.5896,15.5896,0.0],["2005-08-05",15.5896,15.7634,15.391,15.391,3000.0],["2005-08-08",15.391,15.391,15.391,15.391,600.0],["2005-08-09",15.391,15.391,15.391,15.391,300.0],["2005-08-10",15.391,15.391,15.391,15.391,400.0],["2005-08-11",15.6392,15.7634,15.6144,15.6392,2600.0],["2005-08-12",15.7634,15.8875,15.6392,15.8378,8400.0],["2005-08-15",15.6392,15.6392,15.6392,15.6392,100.0],["2005-08-16",15.6392,15.8875,15.6392,15.8875,1300.0],["2005-08-17",15.8875,15.8875,15.8875,15.8875,0.0],["2005-08-18",15.8875,15.8875,15.8875,15.8875,100.0],["2005-08-19",15.8875,15.8875,15.8875,15.8875,0.0],["2005-08-22",15.7634,15.7634,15.7634,15.7634,800.0],["2005-08-23",15.4158,15.5399,15.4158,15.4158,2400.0],["2005-08-24",15.6392,15.7634,15.391,15.391,8400.0],["2005-08-25",15.391,15.391,15.391,15.391,0.0],["2005-08-26",15.7882,15.7882,15.7385,15.7385,3200.0],["2005-08-29",15.7385,15.7385,15.7385,15.7385,0.0],["2005-08-30",15.7385,15.7385,15.7385,15.7385,0.0],["2005-08-31",15.7385,15.7385,15.7385,15.7385,0.0],["2005-09-01",15.7385,15.7385,15.7385,15.7385,0.0],["2005-09-02",15.7882,15.7882,15.6392,15.6392,1600.0],["2005-09-06",15.6392,15.6392,15.6392,15.6392,0.0],["2005-09-07",15.6392,15.6392,15.6392,15.6392,0.0],["2005-09-08",15.6392,15.6392,15.6392,15.6392,0.0],["2005-09-09",15.7882,15.7882,15.391,15.391,2000.0],["2005-09-12",15.391,15.391,15.391,15.391,0.0],["2005-09-13",15.2669,15.2669,15.2669,15.2669,500.0],["2005-09-14",15.7882,15.7882,15.6392,15.6392,1100.0],["2005-09-15",15.6392,15.6392,15.6392,15.6392,0.0],["2005-09-16",15.6392,15.6392,15.6392,15.6392,0.0],["2005-09-19",15.6392,15.6392,15.6392,15.6392,0.0],["2005-09-20",15.391,15.391,15.391,15.391,500.0],["2005-09-21",15.6392,15.6392,15.6392,15.6392,200.0],["2005-09-22",15.2669,15.2669,15.1427,15.1427,800.0],["2005-09-23",15.1427,15.1427,15.1427,15.1427,0.0],["2005-09-26",15.1427,15.1427,15.1427,15.1427,1200.0],["2005-09-27",15.1427,15.1427,15.1427,15.1427,0.0],["2005-09-28",15.1427,15.1427,15.1427,15.1427,0.0],["2005-09-29",15.2629,15.2629,15.2629,15.2629,0.0],["2005-09-30",15.2629,15.2629,15.2629,15.2629,0.0],["2005-10-03",15.2629,15.2629,15.2629,15.2629,0.0],["2005-10-04",15.2629,15.2629,15.2629,15.2629,0.0],["2005-10-05",15.2629,15.2629,15.2629,15.2629,0.0],["2005-10-06",15.2629,15.2629,15.0126,15.0627,1400.0],["2005-10-07",15.5131,15.6632,15.5131,15.6632,400.0],["2005-10-10",15.6632,15.6632,15.6632,15.6632,0.0],["2005-10-11",15.7633,15.7633,15.7633,15.7633,1900.0],["2005-10-12",15.7633,15.7633,15.7633,15.7633,0.0],["2005-10-13",15.7633,15.7633,15.7633,15.7633,0.0],["2005-10-14",15.2629,15.388,15.0126,15.0126,2700.0],["2005-10-17",15.0126,15.0126,15.0126,15.0126,500.0],["2005-10-18",15.0126,15.0126,15.0126,15.0126,14500.0],["2005-10-19",15.0126,15.0126,15.0126,15.0126,0.0],["2005-10-20",15.5131,15.5131,15.1377,15.1377,300.0],["2005-10-21",15.1377,15.1377,15.1377,15.1377,0.0],["2005-10-24",15.1377,15.1377,15.1377,15.1377,700.0],["2005-10-25",15.1378,15.1378,14.8375,15.0627,2600.0],["2005-10-26",15.0627,15.0627,15.0627,15.0627,0.0],["2005-10-27",15.1377,15.1377,15.1377,15.1377,300.0],["2005-10-28",15.1377,15.1377,15.1377,15.1377,400.0],["2005-10-31",15.1377,15.1377,15.1377,15.1377,0.0],["2005-11-01",15.1377,15.1377,15.1377,15.1377,0.0],["2005-11-02",15.0627,15.0627,15.0627,15.0627,500.0],["2005-11-03",15.0627,15.0627,15.0627,15.0627,0.0],["2005-11-04",15.0627,15.0627,15.0627,15.0627,0.0],["2005-11-07",15.388,15.413,15.388,15.413,600.0],["2005-11-08",15.413,15.413,15.413,15.413,0.0],["2005-11-09",15.388,15.388,15.0627,15.0627,900.0],["2005-11-10",15.0627,15.0627,15.0627,15.0627,700.0],["2005-11-11",15.0627,15.0627,15.0627,15.0627,0.0],["2005-11-14",15.0627,15.0627,15.0627,15.0627,0.0],["2005-11-15",15.0627,15.0627,15.0627,15.0627,200.0],["2005-11-16",15.0627,15.0627,15.0627,15.0627,0.0],["2005-11-17",15.0627,15.0627,15.0627,15.0627,200.0],["2005-11-18",15.0627,15.0627,15.0627,15.0627,0.0],["2005-11-21",15.0627,15.0627,15.0627,15.0627,0.0],["2005-11-22",15.0627,15.0627,15.0627,15.0627,0.0],["2005-11-23",15.0627,15.388,15.0627,15.388,1800.0],["2005-11-25",15.388,15.388,15.388,15.388,0.0],["2005-11-28",15.388,15.388,15.388,15.388,0.0],["2005-11-29",15.388,15.388,15.388,15.388,0.0],["2005-11-30",15.388,15.388,15.388,15.388,0.0],["2005-12-01",15.0627,15.0627,15.0627,15.0627,500.0],["2005-12-02",15.0627,15.0627,15.0627,15.0627,0.0],["2005-12-05",15.0627,15.0627,15.0627,15.0627,1000.0],["2005-12-06",15.0627,15.0627,15.0627,15.0627,2200.0],["2005-12-07",15.0627,15.0627,15.0627,15.0627,600.0],["2005-12-08",15.0727,15.0727,15.0627,15.0627,1500.0],["2005-12-09",15.0877,15.0877,15.0627,15.0627,700.0],["2005-12-12",15.0627,15.0627,15.0627,15.0627,0.0],["2005-12-13",15.0627,15.0627,15.0627,15.0627,0.0],["2005-12-14",15.0627,15.0627,15.0627,15.0627,0.0],["2005-12-15",15.1838,15.1838,15.1838,15.1838,900.0],["2005-12-16",15.1838,15.1838,15.1838,15.1838,0.0],["2005-12-19",15.1838,15.1838,15.1838,15.1838,0.0],["2005-12-20",15.1838,15.1838,15.1838,15.1838,10700.0],["2005-12-21",15.1838,15.1838,15.1838,15.1838,0.0],["2005-12-22",15.1838,15.2594,15.1838,15.2594,2800.0],["2005-12-23",15.2594,15.2594,15.2594,15.2594,0.0],["2005-12-27",15.2594,15.2594,15.2594,15.2594,0.0],["2005-12-28",15.2594,15.2594,15.2594,15.2594,0.0],["2005-12-29",15.2594,15.2594,15.2594,15.2594,4100.0],["2005-12-30",15.5873,15.5873,15.5873,15.5873,100.0],["2006-01-03",15.436,15.5873,15.3855,15.3855,3500.0],["2006-01-04",15.3855,15.3855,15.3855,15.3855,0.0],["2006-01-05",15.2594,15.3099,15.2594,15.3099,800.0],["2006-01-06",15.2594,15.2594,15.2594,15.2594,400.0],["2006-01-09",15.2594,15.3855,15.2594,15.3855,1500.0],["2006-01-10",15.2594,15.2594,15.2594,15.2594,6300.0],["2006-01-11",15.2594,15.2594,15.2594,15.2594,0.0],["2006-01-12",15.3351,15.3351,15.3351,15.3351,2200.0],["2006-01-13",15.3351,15.3351,15.3351,15.3351,2000.0],["2006-01-17",15.2846,15.2846,15.2846,15.2846,600.0],["2006-01-18",15.2846,15.2846,15.1384,15.1585,6300.0],["2006-01-19",15.2342,15.2342,15.2342,15.2342,200.0],["2006-01-20",15.209,15.209,15.209,15.209,100.0],["2006-01-23",15.209,15.209,15.209,15.209,0.0],["2006-01-24",15.209,15.209,15.209,15.209,2100.0],["2006-01-25",15.209,15.209,15.209,15.209,0.0],["2006-01-26",15.209,15.209,15.209,15.209,0.0],["2006-01-27",15.209,15.209,15.209,15.209,0.0],["2006-01-30",15.209,15.209,15.209,15.209,700.0],["2006-01-31",15.209,15.209,15.209,15.209,200.0],["2006-02-01",15.209,15.209,15.209,15.209,2100.0],["2006-02-02",15.209,15.209,15.209,15.209,800.0],["2006-02-03",15.209,15.209,15.209,15.209,0.0],["2006-02-06",15.209,15.209,15.209,15.209,200.0],["2006-02-07",15.209,15.209,15.209,15.209,400.0],["2006-02-08",15.209,15.209,15.209,15.209,300.0],["2006-02-09",15.209,15.209,15.0072,15.209,2000.0],["2006-02-10",15.0324,15.0324,15.0324,15.0324,500.0],["2006-02-13",15.0324,15.0324,15.0324,15.0324,0.0],["2006-02-14",15.0324,15.0324,15.0324,15.0324,0.0],["2006-02-15",15.2594,15.3351,15.1838,15.3351,3000.0],["2006-02-16",15.209,15.209,15.209,15.209,300.0],["2006-02-17",15.2594,15.2594,15.2594,15.2594,500.0],["2006-02-21",15.2594,15.2594,15.2594,15.2594,600.0],["2006-02-22",15.2594,15.2594,15.2594,15.2594,0.0],["2006-02-23",15.2594,15.2594,15.2594,15.2594,0.0],["2006-02-24",15.2594,15.2594,15.2594,15.2594,0.0],["2006-02-27",15.2594,15.2594,15.2594,15.2594,0.0],["2006-02-28",15.2594,15.2594,15.2594,15.2594,0.0],["2006-03-01",15.2594,15.2594,15.2594,15.2594,0.0],["2006-03-02",15.1838,15.3603,15.1838,15.3603,300.0],["2006-03-03",15.3603,15.3603,15.3603,15.3603,200.0],["2006-03-06",15.3603,15.3603,15.3603,15.3603,200.0],["2006-03-07",15.1838,15.3603,15.1838,15.2594,5400.0],["2006-03-08",15.2594,15.2594,15.2594,15.2594,0.0],["2006-03-09",15.2594,15.2594,15.2594,15.2594,0.0],["2006-03-10",15.3603,15.3603,15.1838,15.2594,400.0],["2006-03-13",15.2594,15.2594,15.2594,15.2594,0.0],["2006-03-14",15.2594,15.2594,15.2594,15.2594,0.0],["2006-03-15",15.3603,15.3603,15.3603,15.3603,200.0],["2006-03-16",15.4823,15.4823,15.4823,15.4823,500.0],["2006-03-17",15.3044,15.3044,15.3044,15.3044,100.0],["2006-03-20",15.3044,15.3044,15.2535,15.2535,1100.0],["2006-03-21",15.1264,15.2535,15.1264,15.1264,1000.0],["2006-03-22",15.1264,15.1264,15.1264,15.1264,0.0],["2006-03-23",15.1264,15.1264,15.1264,15.1264,0.0],["2006-03-24",15.1264,15.1264,15.1264,15.1264,0.0],["2006-03-27",15.2535,15.2535,15.1264,15.1264,500.0],["2006-03-28",15.1264,15.1264,15.1264,15.1264,0.0],["2006-03-29",15.0247,15.0247,15.0247,15.0247,1600.0],["2006-03-30",14.9993,15.1264,14.9993,15.1264,1000.0],["2006-03-31",15.1264,15.1264,15.1264,15.1264,0.0],["2006-04-03",15.1264,15.1264,15.1264,15.1264,0.0],["2006-04-04",14.8976,14.8976,14.8976,14.8976,1300.0],["2006-04-05",14.8976,14.8976,14.8976,14.8976,0.0],["2006-04-06",14.8976,14.8976,14.8976,14.8976,0.0],["2006-04-07",14.9485,14.9993,14.9485,14.9485,2500.0],["2006-04-10",14.9485,14.9485,14.9485,14.9485,0.0],["2006-04-11",14.9485,14.9485,14.9485,14.9485,0.0],["2006-04-12",14.9485,14.9485,14.9485,14.9485,0.0],["2006-04-13",14.9485,14.9485,14.9485,14.9485,700.0],["2006-04-17",14.9485,14.9485,14.9485,14.9485,700.0],["2006-04-18",14.9485,14.9993,14.9485,14.9993,500.0],["2006-04-19",14.9485,14.9993,14.9485,14.9993,900.0],["2006-04-20",14.9485,14.9485,14.9485,14.9485,600.0],["2006-04-21",14.8976,14.8976,14.8976,14.8976,4500.0],["2006-04-24",14.8976,14.8976,14.8976,14.8976,200.0],["2006-04-25",14.8976,14.8976,14.8722,14.8722,600.0],["2006-04-26",14.8722,14.8722,14.8722,14.8722,0.0],["2006-04-27",14.8722,14.8722,14.8722,14.8722,0.0],["2006-04-28",14.7959,14.9485,14.7959,14.9485,3300.0],["2006-05-01",14.7959,14.9485,14.7959,14.7959,2200.0],["2006-05-02",14.923,14.923,14.923,14.923,200.0],["2006-05-03",14.923,14.923,14.923,14.923,200.0],["2006-05-04",14.7959,14.7959,14.7959,14.7959,300.0],["2006-05-05",14.923,14.9993,14.8213,14.9993,5500.0],["2006-05-08",14.9993,14.9993,14.9993,14.9993,400.0],["2006-05-09",15.0502,15.2281,15.0502,15.2281,1100.0],["2006-05-10",14.8722,14.8722,14.8722,14.8722,1000.0],["2006-05-11",14.8722,14.8722,14.8722,14.8722,0.0],["2006-05-12",14.8722,14.8722,14.8722,14.8722,0.0],["2006-05-15",14.8722,14.8722,14.8722,14.8722,0.0],["2006-05-16",14.8722,14.8722,14.8722,14.8722,900.0],["2006-05-17",15.1264,15.1264,15.1264,15.1264,200.0],["2006-05-18",15.1264,15.1264,14.9993,14.9993,2600.0],["2006-05-19",14.923,15.1264,14.923,15.1264,2700.0],["2006-05-22",15.1264,15.1264,14.7959,15.1264,6400.0],["2006-05-23",15.2535,15.6603,14.8722,15.0501,1900.0],["2006-05-24",14.8722,16.1433,14.8722,16.0162,3600.0],["2006-05-25",14.8722,15.2535,14.8722,14.8722,2400.0],["2006-05-26",14.923,15.2535,14.923,15.2535,400.0],["2006-05-30",14.923,15.762,14.923,15.762,500.0],["2006-05-31",14.923,16.0111,14.923,15.1264,3900.0],["2006-06-01",15.0502,15.1264,14.8976,14.9993,1400.0],["2006-06-02",14.7959,14.7959,14.7959,14.7959,200.0],["2006-06-05",14.7959,16.0111,14.7705,16.0111,1100.0],["2006-06-06",15.2535,15.2535,14.7959,15.1264,1100.0],["2006-06-07",14.7959,14.9993,14.7959,14.9993,1200.0],["2006-06-08",14.8722,14.8722,14.7959,14.7959,1100.0],["2006-06-09",14.7959,14.8976,14.7959,14.8976,5400.0],["2006-06-12",14.8214,14.8214,14.8214,14.8214,600.0],["2006-06-13",14.8214,14.8214,14.8214,14.8214,1000.0],["2006-06-14",14.8214,14.8214,14.8214,14.8214,0.0],["2006-06-15",14.9444,14.9444,14.9444,14.9444,500.0],["2006-06-16",14.9957,14.9957,14.9957,14.9957,1700.0],["2006-06-19",14.9957,14.9957,14.9957,14.9957,0.0],["2006-06-20",15.0469,15.0469,15.0469,15.0469,400.0],["2006-06-21",15.0469,15.0469,15.0469,15.0469,0.0],["2006-06-22",14.9495,14.9495,14.9444,14.9444,800.0],["2006-06-23",15.1238,15.1238,14.9444,14.9444,300.0],["2006-06-26",14.9444,14.9957,14.9444,14.9957,1000.0],["2006-06-27",14.9957,14.9957,14.9957,14.9957,0.0],["2006-06-28",14.9957,14.9957,14.9957,14.9957,0.0],["2006-06-29",15.1238,15.1238,14.9444,14.9444,300.0],["2006-06-30",15.1238,15.1238,15.1238,15.1238,1200.0],["2006-07-03",15.1238,15.1238,15.1238,15.1238,0.0],["2006-07-05",15.1238,15.3802,15.1238,15.3802,700.0],["2006-07-06",15.3802,15.3802,15.3802,15.3802,0.0],["2006-07-07",15.1238,15.1238,15.1238,15.1238,500.0],["2006-07-10",15.0726,15.0726,15.0726,15.0726,400.0],["2006-07-11",15.1238,15.1238,15.1238,15.1238,4000.0],["2006-07-12",15.0982,15.0982,15.0982,15.0982,200.0],["2006-07-13",15.0982,15.3802,15.0982,15.3802,3200.0],["2006-07-14",15.0982,15.0982,15.0982,15.0982,800.0],["2006-07-17",15.0982,15.0982,15.0982,15.0982,200.0],["2006-07-18",15.0982,15.0982,15.0982,15.0982,0.0],["2006-07-19",15.0982,15.0982,15.0982,15.0982,0.0],["2006-07-20",15.0982,15.0982,15.0982,15.0982,500.0],["2006-07-21",15.0982,15.0982,15.0982,15.0982,800.0],["2006-07-24",15.0982,15.0982,15.0982,15.0982,3000.0],["2006-07-25",15.3802,15.3802,15.3802,15.3802,400.0],["2006-07-26",15.3802,15.3802,15.3802,15.3802,0.0],["2006-07-27",15.3802,15.3802,15.3802,15.3802,0.0],["2006-07-28",15.3802,15.3802,15.1238,15.1238,900.0],["2006-07-31",15.252,15.3802,15.252,15.3802,4300.0],["2006-08-01",15.3802,15.3802,15.3802,15.3802,800.0],["2006-08-02",15.6314,15.6314,15.1238,15.1238,700.0],["2006-08-03",15.1238,15.1238,15.1238,15.1238,400.0],["2006-08-04",15.1238,15.1238,15.1238,15.1238,0.0],["2006-08-07",15.1238,15.1238,15.1238,15.1238,0.0],["2006-08-08",15.1238,15.1238,15.1238,15.1238,4200.0],["2006-08-09",15.1751,15.3802,15.1751,15.3802,5100.0],["2006-08-10",15.3802,15.6314,15.3802,15.6314,3200.0],["2006-08-11",15.1751,15.6365,15.1751,15.3802,3500.0],["2006-08-14",15.6365,15.6365,15.6365,15.6365,200.0],["2006-08-15",15.6365,15.6365,15.6365,15.6365,2000.0],["2006-08-16",15.6365,15.6365,15.6365,15.6365,0.0],["2006-08-17",15.3802,15.3802,15.3802,15.3802,800.0],["2006-08-18",15.3802,15.3802,15.3802,15.3802,0.0],["2006-08-21",15.252,15.252,15.252,15.252,1300.0],["2006-08-22",15.2007,15.2007,15.2007,15.2007,200.0],["2006-08-23",15.6365,15.6365,15.6365,15.6365,100.0],["2006-08-24",15.6365,15.6365,15.6365,15.6365,200.0],["2006-08-25",15.6365,15.6365,15.6365,15.6365,200.0],["2006-08-28",15.6365,15.6365,15.6365,15.6365,0.0],["2006-08-29",15.2007,15.3545,15.2007,15.3545,3300.0],["2006-08-30",15.3545,15.3545,15.3545,15.3545,0.0],["2006-08-31",15.1495,15.1495,15.1495,15.1495,300.0],["2006-09-01",15.5083,15.5083,15.5083,15.5083,200.0],["2006-09-05",15.1495,15.1495,15.1495,15.1495,900.0],["2006-09-06",15.3802,15.5083,15.1495,15.5083,10800.0],["2006-09-07",15.5083,15.5083,15.5083,15.5083,0.0],["2006-09-08",15.3802,15.3802,15.252,15.252,600.0],["2006-09-11",15.6365,15.6365,15.6365,15.6365,400.0],["2006-09-12",15.4314,15.7647,15.4314,15.7647,7400.0],["2006-09-13",15.5083,16.4055,15.5083,15.8928,4900.0],["2006-09-14",15.9185,15.9185,15.8928,15.8928,600.0],["2006-09-15",16.3286,16.3286,15.6621,15.8928,2000.0],["2006-09-18",15.6673,15.7647,15.6673,15.7647,700.0],["2006-09-19",16.0979,16.1492,16.0979,16.1492,3600.0],["2006-09-20",15.8928,16.1492,15.7903,16.1492,1200.0],["2006-09-21",16.1492,16.1492,16.1492,16.1492,0.0],["2006-09-22",16.1492,16.1492,16.1492,16.1492,300.0],["2006-09-25",16.1492,16.1492,16.1492,16.1492,0.0],["2006-09-26",16.2107,16.2158,15.7647,15.7647,2700.0],["2006-09-27",15.6365,15.9441,15.6365,15.8928,800.0],["2006-09-28",15.7647,15.7647,15.7647,15.7647,300.0],["2006-09-29",15.8928,15.8928,15.8928,15.8928,900.0],["2006-10-02",15.8928,15.8928,15.8928,15.8928,0.0],["2006-10-03",15.8928,15.8928,15.8928,15.8928,0.0],["2006-10-04",16.0168,16.0168,16.0168,16.0168,400.0],["2006-10-05",16.146,16.5335,16.146,16.5335,1200.0],["2006-10-06",16.1563,16.5335,16.1563,16.1563,7500.0],["2006-10-09",16.1563,16.1563,16.1563,16.1563,0.0],["2006-10-10",16.1563,16.1563,16.1563,16.1563,200.0],["2006-10-11",16.1563,16.1563,16.1563,16.1563,0.0],["2006-10-12",16.2287,16.2287,16.1977,16.1977,1400.0],["2006-10-13",16.2028,16.2028,16.2028,16.2028,100.0],["2006-10-16",16.1977,16.3992,16.1977,16.3992,900.0],["2006-10-17",16.5335,16.5335,16.5335,16.5335,400.0],["2006-10-18",16.5335,16.6627,16.5335,16.6627,1600.0],["2006-10-19",16.6627,16.6627,16.6627,16.6627,600.0],["2006-10-20",16.6627,16.921,16.5335,16.921,5400.0],["2006-10-23",16.921,16.921,16.921,16.921,200.0],["2006-10-24",16.5335,16.5335,16.2803,16.2803,1400.0],["2006-10-25",16.2803,16.2803,16.2803,16.2803,0.0],["2006-10-26",16.3785,16.3785,16.3785,16.3785,400.0],["2006-10-27",16.3785,16.3785,16.3785,16.3785,0.0],["2006-10-30",16.3785,17.4377,16.3785,16.5852,3000.0],["2006-10-31",16.7918,17.0502,16.7918,17.0502,400.0],["2006-11-01",17.0502,17.0502,17.0502,17.0502,200.0],["2006-11-02",16.921,17.0502,16.921,17.0502,2200.0],["2006-11-03",17.0502,17.0502,16.9468,16.9468,6500.0],["2006-11-06",17.0502,17.0502,17.0502,17.0502,4900.0],["2006-11-07",17.3085,17.3085,17.0502,17.0502,3800.0],["2006-11-08",16.9262,16.9262,16.9262,16.9262,100.0],["2006-11-09",17.0502,17.0502,17.0502,17.0502,2300.0],["2006-11-10",17.4377,17.4377,17.4377,17.4377,200.0],["2006-11-13",17.4377,17.4377,17.4377,17.4377,0.0],["2006-11-14",17.4377,17.4377,17.4377,17.4377,0.0],["2006-11-15",17.0502,17.0502,17.0502,17.0502,500.0],["2006-11-16",16.6937,17.0502,16.6885,16.7143,3000.0],["2006-11-17",16.7143,16.7143,16.7143,16.7143,0.0],["2006-11-20",16.7143,16.7143,16.7143,16.7143,0.0],["2006-11-21",16.5852,16.7918,16.5852,16.6885,2000.0],["2006-11-22",16.6885,17.0243,16.6885,17.0243,5000.0],["2006-11-24",17.0243,17.0243,17.0243,17.0243,800.0],["2006-11-27",17.0243,17.0243,17.0243,17.0243,1300.0],["2006-11-28",17.0243,17.0243,17.0243,17.0243,0.0],["2006-11-29",17.0243,17.0243,17.0243,17.0243,0.0],["2006-11-30",17.0243,17.0243,17.0243,17.0243,0.0],["2006-12-01",17.4119,17.4119,17.0502,17.1793,1800.0],["2006-12-04",17.1793,17.1793,17.1793,17.1793,0.0],["2006-12-05",17.3085,17.3085,17.3085,17.3085,100.0],["2006-12-06",17.0502,17.0502,17.0502,17.0502,800.0],["2006-12-07",17.0502,17.0502,17.0502,17.0502,400.0],["2006-12-08",17.0502,17.0502,17.0502,17.0502,0.0],["2006-12-11",17.076,17.076,17.076,17.076,700.0],["2006-12-12",17.076,17.076,17.076,17.076,0.0],["2006-12-13",17.076,17.076,17.076,17.076,0.0],["2006-12-14",17.2009,17.4351,17.1749,17.4351,4700.0],["2006-12-15",17.4351,17.4351,17.4351,17.4351,0.0],["2006-12-18",17.1749,17.1749,17.1749,17.1749,2700.0],["2006-12-19",17.1749,17.1749,17.1749,17.1749,0.0],["2006-12-20",17.1749,17.1749,17.1749,17.1749,4500.0],["2006-12-21",17.1749,17.1749,17.1749,17.1749,3000.0],["2006-12-22",16.9199,16.9199,16.9199,16.9199,200.0],["2006-12-26",16.9459,16.9459,16.7846,16.7846,2400.0],["2006-12-27",16.7846,16.7846,16.7846,16.7846,200.0],["2006-12-28",16.7846,16.7846,16.7846,16.7846,0.0],["2006-12-29",16.7325,16.7325,16.6805,16.6805,1000.0],["2007-01-03",16.7325,17.1749,16.7325,16.9667,4400.0],["2007-01-04",16.8366,16.8418,16.8366,16.8366,2200.0],["2007-01-05",16.9147,17.0448,16.8366,16.8366,5100.0],["2007-01-08",16.9407,16.9407,16.9407,16.9407,100.0],["2007-01-09",16.9407,16.9407,16.9407,16.9407,0.0],["2007-01-10",16.7325,16.8626,16.7065,16.7065,3700.0],["2007-01-11",16.7065,16.7065,16.7065,16.7065,200.0],["2007-01-12",16.7065,16.7065,16.7065,16.7065,200.0],["2007-01-16",16.9147,16.9147,16.9147,16.9147,100.0],["2007-01-17",16.9147,16.9147,16.9147,16.9147,0.0],["2007-01-18",16.7065,16.9147,16.7065,16.9147,900.0],["2007-01-19",17.1749,17.1749,17.1749,17.1749,200.0],["2007-01-22",17.1749,17.1749,17.1749,17.1749,0.0],["2007-01-23",16.9147,16.9147,16.9147,16.9147,400.0],["2007-01-24",16.9147,16.9147,16.9147,16.9147,0.0],["2007-01-25",16.9147,16.9147,16.9147,16.9147,0.0],["2007-01-26",16.9147,16.9147,16.9147,16.9147,0.0],["2007-01-29",16.9407,16.9407,16.9407,16.9407,600.0],["2007-01-30",16.9251,16.9251,16.9147,16.9147,600.0],["2007-01-31",16.9147,16.9147,16.9147,16.9147,0.0],["2007-02-01",16.9147,16.9147,16.9147,16.9147,0.0],["2007-02-02",16.9147,16.9147,16.8106,16.8106,900.0],["2007-02-05",16.8106,16.8106,16.8106,16.8106,0.0],["2007-02-06",16.8106,16.8106,16.8106,16.8106,0.0],["2007-02-07",16.8106,16.8887,16.7585,16.8887,2300.0],["2007-02-08",16.8887,16.8887,16.8887,16.8887,0.0],["2007-02-09",17.1645,17.1645,16.6544,16.6544,1800.0],["2007-02-12",16.6544,16.6544,16.6544,16.6544,400.0],["2007-02-13",16.7585,16.7585,16.7585,16.7585,300.0],["2007-02-14",16.7325,16.7325,16.7325,16.7325,400.0],["2007-02-15",16.7325,16.7325,16.7325,16.7325,0.0],["2007-02-16",16.7325,16.7325,16.7325,16.7325,0.0],["2007-02-20",16.7325,16.7325,16.7325,16.7325,0.0],["2007-02-21",16.7325,16.7325,16.7325,16.7325,0.0],["2007-02-22",16.9147,16.9147,16.9095,16.9095,1200.0],["2007-02-23",16.6544,16.7325,16.6544,16.7325,500.0],["2007-02-26",16.6544,17.0708,16.5243,17.0708,3100.0],["2007-02-27",16.5504,16.5504,16.5504,16.5504,600.0],["2007-02-28",16.5504,16.5504,16.5504,16.5504,400.0],["2007-03-01",16.9043,16.9043,16.9043,16.9043,200.0],["2007-03-02",16.5504,16.5504,16.5504,16.5504,800.0],["2007-03-05",16.9043,16.9043,16.7585,16.7585,2200.0],["2007-03-06",16.7585,16.7585,16.7585,16.7585,0.0],["2007-03-07",16.7585,16.7585,16.7585,16.7585,0.0],["2007-03-08",16.7585,16.7585,16.7585,16.7585,0.0],["2007-03-09",16.7585,16.7585,16.7585,16.7585,0.0],["2007-03-12",16.6544,16.6544,16.6492,16.6544,2500.0],["2007-03-13",16.6492,16.6492,16.6492,16.6492,200.0],["2007-03-14",16.6492,16.6492,16.6492,16.6492,0.0],["2007-03-15",16.7751,16.7751,16.7751,16.7751,0.0],["2007-03-16",16.7751,16.7751,16.7751,16.7751,0.0],["2007-03-19",16.2822,16.2822,15.7316,15.7316,600.0],["2007-03-20",15.9938,15.9938,15.9938,15.9938,300.0],["2007-03-21",15.763,15.763,15.763,15.763,200.0],["2007-03-22",15.763,15.763,15.763,15.763,200.0],["2007-03-23",15.763,15.763,15.763,15.763,0.0],["2007-03-26",15.763,15.763,15.763,15.763,0.0],["2007-03-27",15.763,15.763,15.763,15.763,0.0],["2007-03-28",15.7316,15.7316,15.7316,15.7316,100.0],["2007-03-29",15.7316,15.7316,15.7316,15.7316,0.0],["2007-03-30",15.9938,15.9938,15.7578,15.7578,300.0],["2007-04-02",15.7578,15.7578,15.7578,15.7578,600.0],["2007-04-03",15.784,15.784,15.784,15.784,200.0],["2007-04-04",15.9938,15.9938,15.9938,15.9938,200.0],["2007-04-05",15.9938,15.9938,15.9938,15.9938,0.0],["2007-04-09",15.8364,15.8364,15.8364,15.8364,500.0],["2007-04-10",15.8364,15.8364,15.8364,15.8364,0.0],["2007-04-11",15.8364,15.8364,15.8364,15.8364,0.0],["2007-04-12",15.8364,15.8364,15.8364,15.8364,3100.0],["2007-04-13",15.9938,15.9938,15.9938,15.9938,200.0],["2007-04-16",15.9938,15.9938,15.9938,15.9938,0.0],["2007-04-17",16.3871,16.3871,16.3871,16.3871,1000.0],["2007-04-18",16.3871,16.3871,16.3871,16.3871,0.0],["2007-04-19",16.3871,16.3871,16.3871,16.3871,200.0],["2007-04-20",16.387,16.8328,16.387,16.8328,4900.0],["2007-04-23",16.8328,16.8328,16.8328,16.8328,0.0],["2007-04-24",16.8328,16.8328,16.8328,16.8328,0.0],["2007-04-25",16.8328,16.8328,16.8328,16.8328,0.0],["2007-04-26",16.8328,16.8328,16.8328,16.8328,0.0],["2007-04-27",16.3871,16.5182,16.3871,16.5182,2000.0],["2007-04-30",16.5182,16.5182,16.5182,16.5182,0.0],["2007-05-01",16.3871,16.3871,16.3871,16.3871,400.0],["2007-05-02",16.3871,16.3871,16.3871,16.3871,0.0],["2007-05-03",16.3871,16.3871,16.3871,16.3871,0.0],["2007-05-04",16.3871,16.3871,16.3871,16.3871,0.0],["2007-05-07",16.256,16.256,16.256,16.256,1200.0],["2007-05-08",16.256,16.256,16.256,16.256,0.0],["2007-05-09",16.256,16.256,16.256,16.256,0.0],["2007-05-10",15.784,16.387,15.784,15.9938,6900.0],["2007-05-11",15.9938,15.9938,15.9938,15.9938,0.0],["2007-05-14",15.9938,15.9938,15.9938,15.9938,0.0],["2007-05-15",15.9938,15.9938,15.9938,15.9938,0.0],["2007-05-16",15.9938,15.9938,15.9938,15.9938,0.0],["2007-05-17",15.9938,15.9938,15.9938,15.9938,0.0],["2007-05-18",16.1249,16.1249,16.1249,16.1249,200.0],["2007-05-21",16.1249,16.1249,16.1249,16.1249,0.0],["2007-05-22",15.8102,15.9938,15.7316,15.9938,700.0],["2007-05-23",15.9938,15.9938,15.9151,15.9151,1400.0],["2007-05-24",15.9151,15.9151,15.9151,15.9151,0.0],["2007-05-25",15.9938,15.9938,15.9938,15.9938,200.0],["2007-05-29",16.256,16.256,15.9938,15.9938,1100.0],["2007-05-30",15.7316,15.7316,15.7316,15.7316,100.0],["2007-05-31",15.7316,15.7316,15.7316,15.7316,700.0],["2007-06-01",15.7316,15.7316,15.7316,15.7316,0.0],["2007-06-04",15.7316,15.7316,15.7316,15.7316,0.0],["2007-06-05",15.7316,15.7316,15.7316,15.7316,0.0],["2007-06-06",15.7316,15.7316,15.6005,15.6005,1700.0],["2007-06-07",16.2297,16.2297,15.7316,15.7316,2600.0],["2007-06-08",15.6529,15.6529,15.6529,15.6529,200.0],["2007-06-11",15.6529,15.6529,15.6529,15.6529,0.0],["2007-06-12",15.8627,15.8627,15.7368,15.7368,1100.0],["2007-06-13",15.6529,15.6529,15.6529,15.6529,600.0],["2007-06-14",15.6529,15.6529,15.6529,15.6529,0.0],["2007-06-15",15.7798,15.7798,15.7798,15.7798,0.0],["2007-06-18",15.7798,15.7798,15.7798,15.7798,0.0],["2007-06-19",15.7798,15.7798,15.7798,15.7798,0.0],["2007-06-20",15.7798,15.7798,15.7798,15.7798,0.0],["2007-06-21",15.8591,15.8591,15.7534,15.7534,1500.0],["2007-06-22",15.7534,15.7534,15.7534,15.7534,0.0],["2007-06-25",15.8591,15.8591,15.3569,15.6741,4000.0],["2007-06-26",15.6476,15.6476,15.6476,15.6476,1000.0],["2007-06-27",15.6476,15.6476,15.6476,15.6476,0.0],["2007-06-28",15.6476,15.6476,15.6476,15.6476,0.0],["2007-06-29",15.6476,15.6476,15.6476,15.6476,0.0],["2007-07-02",15.6476,15.6476,15.6476,15.6476,0.0],["2007-07-03",15.6476,15.6476,15.6476,15.6476,0.0],["2007-07-05",15.6741,15.6741,15.6741,15.6741,800.0],["2007-07-06",15.6741,15.6741,15.6741,15.6741,0.0],["2007-07-09",15.6741,15.6741,15.6741,15.6741,0.0],["2007-07-10",15.9912,16.2556,15.8591,15.8591,1800.0],["2007-07-11",16.3877,16.3877,15.7269,15.7269,2000.0],["2007-07-12",15.5948,15.5948,15.5948,15.5948,500.0],["2007-07-13",15.6476,15.6476,15.3833,15.3833,2200.0],["2007-07-16",15.8591,15.8591,15.4626,15.5419,3700.0],["2007-07-17",15.5948,15.5948,15.5683,15.5948,15700.0],["2007-07-18",15.5948,15.5948,15.5948,15.5948,0.0],["2007-07-19",15.5683,15.5683,15.4362,15.5683,3200.0],["2007-07-20",15.5155,15.5155,15.5155,15.5155,500.0],["2007-07-23",15.5155,15.5155,15.5155,15.5155,300.0],["2007-07-24",15.5155,15.5155,15.5155,15.5155,0.0],["2007-07-25",16.2556,16.2556,16.2556,16.2556,700.0],["2007-07-26",15.5155,15.5155,15.5155,15.5155,200.0],["2007-07-27",15.4362,15.4362,15.1983,15.1983,2400.0],["2007-07-30",15.0661,15.3304,14.9075,15.3304,1300.0],["2007-07-31",15.1983,15.3304,14.934,15.3304,2400.0],["2007-08-01",14.8547,14.8547,14.8547,14.8547,200.0],["2007-08-02",14.8811,14.8811,14.8811,14.8811,200.0],["2007-08-03",15.0661,15.0661,15.0661,15.0661,100.0],["2007-08-06",14.934,14.934,14.934,14.934,400.0],["2007-08-07",14.934,14.934,14.934,14.934,0.0],["2007-08-08",14.934,14.934,14.934,14.934,0.0],["2007-08-09",15.5948,15.5948,15.5948,15.5948,500.0],["2007-08-10",15.5948,15.5948,15.5948,15.5948,0.0],["2007-08-13",15.5948,15.5948,15.5948,15.5948,0.0],["2007-08-14",15.5948,15.5948,15.5948,15.5948,0.0],["2007-08-15",15.5948,15.5948,15.5948,15.5948,0.0],["2007-08-16",15.8591,15.8591,15.0661,15.0661,1000.0],["2007-08-17",15.0661,15.0661,15.0661,15.0661,0.0],["2007-08-20",15.0661,15.0661,15.0661,15.0661,0.0],["2007-08-21",15.0661,15.0661,15.0661,15.0661,0.0],["2007-08-22",15.0661,15.0661,15.0661,15.0661,0.0],["2007-08-23",15.0661,15.0661,15.0661,15.0661,0.0],["2007-08-24",15.0661,15.0661,15.0661,15.0661,0.0],["2007-08-27",15.0661,15.0661,15.0661,15.0661,0.0],["2007-08-28",15.0661,15.0661,15.0661,15.0661,0.0],["2007-08-29",15.0661,15.0661,15.0661,15.0661,200.0],["2007-08-30",15.0661,15.0661,15.0661,15.0661,0.0],["2007-08-31",15.0661,15.0661,15.0661,15.0661,0.0],["2007-09-04",15.0661,15.0661,15.0661,15.0661,600.0],["2007-09-05",15.0661,15.0661,15.0661,15.0661,0.0],["2007-09-06",15.3304,15.3304,15.3304,15.3304,100.0],["2007-09-07",15.0661,15.0661,15.0661,15.0661,200.0],["2007-09-10",15.0661,15.0661,15.0661,15.0661,700.0],["2007-09-11",15.0661,15.0661,15.0661,15.0661,0.0],["2007-09-12",14.8811,14.8811,14.8282,14.8282,1000.0],["2007-09-13",14.9562,14.9562,14.9562,14.9562,200.0],["2007-09-14",14.9562,14.9562,14.9562,14.9562,0.0],["2007-09-17",14.6896,14.7963,14.6896,14.7963,400.0],["2007-09-18",14.7963,14.7963,14.7963,14.7963,0.0],["2007-09-19",14.7963,14.7963,14.7963,14.7963,0.0],["2007-09-20",14.7963,14.7963,14.7963,14.7963,0.0],["2007-09-21",15.0628,15.0628,15.0628,15.0628,700.0],["2007-09-24",15.1961,15.1961,15.0628,15.0628,500.0],["2007-09-25",15.0628,15.0628,15.0628,15.0628,0.0],["2007-09-26",15.0628,15.0628,15.0628,15.0628,300.0],["2007-09-27",15.0628,15.0628,15.0628,15.0628,500.0],["2007-09-28",15.0628,15.0628,15.0628,15.0628,0.0],["2007-10-01",15.9959,15.9959,15.9959,15.9959,1900.0],["2007-10-02",15.0628,15.0628,15.0628,15.0628,300.0],["2007-10-03",15.0628,15.0628,15.0628,15.0628,0.0],["2007-10-04",14.7962,15.0628,14.6629,15.0628,4000.0],["2007-10-05",14.9296,14.9296,14.9296,14.9296,700.0],["2007-10-08",14.9296,14.9296,14.9296,14.9296,0.0],["2007-10-09",14.7163,14.7163,14.7163,14.7163,2400.0],["2007-10-10",14.7163,14.7163,14.7163,14.7163,0.0],["2007-10-11",14.7962,14.8762,14.7163,14.8762,3700.0],["2007-10-12",14.8762,14.8762,14.8762,14.8762,0.0],["2007-10-15",14.8762,14.8762,14.8762,14.8762,0.0],["2007-10-16",14.7963,14.7963,14.7963,14.7963,300.0],["2007-10-17",14.7963,14.7963,14.7963,14.7963,2200.0],["2007-10-18",14.7963,14.7963,14.7963,14.7963,300.0],["2007-10-19",14.7963,14.7963,14.7963,14.7963,2300.0],["2007-10-22",14.7963,14.7963,14.7963,14.7963,200.0],["2007-10-23",14.8229,14.8229,14.7963,14.7963,2600.0],["2007-10-24",14.9295,14.9295,14.9029,14.9029,4200.0],["2007-10-25",15.4627,15.4627,15.4627,15.4627,500.0],["2007-10-26",14.9296,14.9296,14.9296,14.9296,100.0],["2007-10-29",14.9295,14.9295,14.7963,14.7963,1800.0],["2007-10-30",14.9296,14.9296,14.9296,14.9296,1200.0],["2007-10-31",14.9296,14.9296,14.9296,14.9296,0.0],["2007-11-01",14.9296,14.9296,14.9296,14.9296,0.0],["2007-11-02",14.9296,14.9296,14.9296,14.9296,0.0],["2007-11-05",14.9829,14.9829,14.9296,14.9296,700.0],["2007-11-06",14.7963,14.9296,14.391,14.9296,4400.0],["2007-11-07",14.7963,14.8229,14.7963,14.7963,2700.0],["2007-11-08",14.7963,14.7963,14.7963,14.7963,300.0],["2007-11-09",14.7963,14.9295,14.7963,14.7963,1000.0],["2007-11-12",14.7963,14.7963,14.7963,14.7963,400.0],["2007-11-13",14.7963,14.7963,14.7963,14.7963,0.0],["2007-11-14",14.9296,14.9296,14.9296,14.9296,1500.0],["2007-11-15",14.3964,14.5297,14.3964,14.5297,1000.0],["2007-11-16",14.5297,14.5297,14.5297,14.5297,0.0],["2007-11-19",14.5297,14.5297,14.5297,14.5297,1000.0],["2007-11-20",14.5297,14.5297,14.5297,14.5297,900.0],["2007-11-21",14.5297,14.5297,14.5297,14.5297,0.0],["2007-11-23",14.5297,14.5297,14.5297,14.5297,0.0],["2007-11-26",14.6096,14.6096,14.5297,14.5297,1300.0],["2007-11-27",14.5723,14.5723,14.5723,14.5723,200.0],["2007-11-28",14.5723,14.5723,14.5723,14.5723,0.0],["2007-11-29",14.9296,14.9296,14.9296,14.9296,300.0],["2007-11-30",14.9296,14.9296,14.9296,14.9296,0.0],["2007-12-03",14.9296,14.9296,14.9296,14.9296,0.0],["2007-12-04",14.9296,14.9296,14.9296,14.9296,0.0],["2007-12-05",14.5297,14.9296,13.5912,14.9296,9300.0],["2007-12-06",14.9296,14.9296,14.9296,14.9296,0.0],["2007-12-07",14.5297,14.9296,14.5297,14.9296,1100.0],["2007-12-10",14.1298,14.5297,14.1298,14.5297,400.0],["2007-12-11",14.5297,14.5297,14.5297,14.5297,0.0],["2007-12-12",14.9296,14.9296,14.1298,14.9296,1500.0],["2007-12-13",15.064,15.064,15.064,15.064,0.0],["2007-12-14",14.6605,14.9295,14.6605,14.6605,2500.0],["2007-12-17",14.6605,14.6605,14.6605,14.6605,0.0],["2007-12-18",14.6605,14.6605,14.6605,14.6605,0.0],["2007-12-19",14.6605,14.6605,14.6605,14.6605,0.0],["2007-12-20",14.6605,14.6605,14.6605,14.6605,0.0],["2007-12-21",14.6605,14.6605,14.6605,14.6605,0.0],["2007-12-24",14.6605,14.6605,14.6605,14.6605,0.0],["2007-12-26",14.257,14.3915,14.257,14.3915,2700.0],["2007-12-27",14.3915,14.526,14.3915,14.526,1300.0],["2007-12-28",14.526,14.526,14.526,14.526,0.0],["2007-12-31",15.064,15.0909,15.064,15.0909,500.0],["2008-01-02",14.257,15.1986,14.257,15.064,4600.0],["2008-01-03",13.988,13.988,13.988,13.988,100.0],["2008-01-04",13.988,13.988,13.988,13.988,0.0],["2008-01-07",13.988,13.988,13.988,13.988,0.0],["2008-01-08",13.988,13.988,13.988,13.988,200.0],["2008-01-09",14.257,14.257,14.257,14.257,200.0],["2008-01-10",14.257,14.257,14.257,14.257,0.0],["2008-01-11",14.257,14.257,14.257,14.257,0.0],["2008-01-14",14.526,14.526,14.0418,14.1763,2000.0],["2008-01-15",13.8535,13.8535,13.8535,13.8535,400.0],["2008-01-16",14.257,14.257,14.257,14.257,200.0],["2008-01-17",14.257,14.3915,14.257,14.257,500.0],["2008-01-18",13.719,13.719,13.1003,13.45,4900.0],["2008-01-22",13.45,14.3915,13.45,14.3915,3300.0],["2008-01-23",14.257,14.257,14.257,14.257,300.0],["2008-01-24",14.257,14.257,14.257,14.257,0.0],["2008-01-25",14.526,14.526,14.526,14.526,200.0],["2008-01-28",14.526,14.526,14.526,14.526,0.0],["2008-01-29",14.526,14.526,14.526,14.526,0.0],["2008-01-30",14.526,14.526,14.526,14.526,0.0],["2008-01-31",14.526,14.526,14.526,14.526,0.0],["2008-02-01",14.526,14.526,14.526,14.526,0.0],["2008-02-04",14.4184,14.4184,14.4184,14.4184,200.0],["2008-02-05",14.4184,14.4184,14.4184,14.4184,200.0],["2008-02-06",14.4184,14.4184,14.4184,14.4184,0.0],["2008-02-07",14.4184,14.4184,14.4184,14.4184,0.0],["2008-02-08",14.4184,14.4184,14.4184,14.4184,0.0],["2008-02-11",14.526,14.526,14.526,14.526,1000.0],["2008-02-12",14.526,14.526,14.526,14.526,0.0],["2008-02-13",14.526,14.526,14.526,14.526,0.0],["2008-02-14",14.526,14.526,14.526,14.526,2000.0],["2008-02-15",14.526,14.526,14.526,14.526,200.0],["2008-02-19",14.4453,14.526,14.4453,14.526,2900.0],["2008-02-20",14.526,14.526,14.526,14.526,0.0],["2008-02-21",14.526,14.526,14.526,14.526,0.0],["2008-02-22",14.2032,14.257,14.2032,14.257,300.0],["2008-02-25",14.526,14.7143,14.526,14.6605,1100.0],["2008-02-26",14.526,14.526,14.1763,14.1763,600.0],["2008-02-27",14.6605,14.6605,14.6605,14.6605,400.0],["2008-02-28",14.6605,14.6605,14.6605,14.6605,0.0],["2008-02-29",14.6605,14.6605,14.6605,14.6605,0.0],["2008-03-03",14.6605,14.6605,14.6605,14.6605,0.0],["2008-03-04",14.6605,14.6605,14.6605,14.6605,0.0],["2008-03-05",14.6605,14.6605,14.6605,14.6605,0.0],["2008-03-06",14.6605,14.6605,14.6605,14.6605,0.0],["2008-03-07",14.526,14.526,14.526,14.526,200.0],["2008-03-10",14.526,14.526,14.526,14.526,0.0],["2008-03-11",14.526,14.526,14.526,14.526,0.0],["2008-03-12",14.526,14.526,14.526,14.526,0.0],["2008-03-13",14.6618,14.6618,14.6618,14.6618,0.0],["2008-03-14",14.6618,14.6618,14.6618,14.6618,0.0],["2008-03-17",14.2002,14.3903,14.2002,14.3903,400.0],["2008-03-18",14.3903,14.3903,14.3903,14.3903,0.0],["2008-03-19",14.3903,14.3903,14.3903,14.3903,600.0],["2008-03-20",14.3903,14.3903,14.3903,14.3903,100.0],["2008-03-24",14.9333,14.9333,14.7921,14.7921,3200.0],["2008-03-25",14.7921,14.7921,14.7921,14.7921,0.0],["2008-03-26",14.7921,14.7921,14.7921,14.7921,0.0],["2008-03-27",14.7921,14.7921,14.7921,14.7921,0.0],["2008-03-28",14.7921,14.7921,14.7921,14.7921,0.0],["2008-03-31",14.526,14.526,14.526,14.526,200.0],["2008-04-01",14.9333,14.9333,14.9333,14.9333,200.0],["2008-04-02",14.9333,14.9333,14.9333,14.9333,0.0],["2008-04-03",15.3406,15.3406,15.2048,15.2048,3400.0],["2008-04-04",15.2048,15.2048,15.2048,15.2048,0.0],["2008-04-07",14.7976,14.7976,14.7161,14.7161,700.0],["2008-04-08",14.4446,14.4446,14.0645,14.0645,2000.0],["2008-04-09",14.1731,14.1731,14.1188,14.1731,800.0],["2008-04-10",14.1188,14.1731,14.1188,14.1731,400.0],["2008-04-11",14.1188,14.1188,14.1188,14.1188,200.0],["2008-04-14",14.1188,14.1188,14.1188,14.1188,0.0],["2008-04-15",14.1188,14.1188,14.1188,14.1188,0.0],["2008-04-16",14.1188,14.1188,14.1188,14.1188,0.0],["2008-04-17",14.0373,14.1188,13.983,14.1188,700.0],["2008-04-18",14.1188,14.2545,14.1188,14.2545,6000.0],["2008-04-21",14.2545,14.2545,14.2545,14.2545,0.0],["2008-04-22",14.3903,14.4174,14.3903,14.4174,2000.0],["2008-04-23",14.4174,14.4174,14.4174,14.4174,0.0],["2008-04-24",14.526,14.526,14.526,14.526,200.0],["2008-04-25",14.526,14.526,14.3903,14.3903,300.0],["2008-04-28",14.2545,14.5423,14.2545,14.5423,1100.0],["2008-04-29",14.526,14.526,14.526,14.526,200.0],["2008-04-30",14.526,14.526,14.526,14.526,0.0],["2008-05-01",14.3903,14.526,14.3903,14.526,3000.0],["2008-05-02",14.526,14.526,14.526,14.526,0.0],["2008-05-05",14.526,14.526,14.526,14.526,0.0],["2008-05-06",14.6618,14.6618,14.6618,14.6618,200.0],["2008-05-07",14.6618,14.6618,14.6618,14.6618,0.0],["2008-05-08",14.526,14.526,14.526,14.526,200.0],["2008-05-09",14.526,14.526,14.526,14.526,0.0],["2008-05-12",14.526,14.526,14.526,14.526,0.0],["2008-05-13",14.526,14.526,14.526,14.526,0.0],["2008-05-14",14.526,14.526,14.526,14.526,100.0],["2008-05-15",14.526,14.5532,14.526,14.5532,500.0],["2008-05-16",14.5532,14.5532,14.5532,14.5532,0.0],["2008-05-19",14.3903,15.3406,14.3903,15.3406,1100.0],["2008-05-20",15.2048,15.2048,14.9333,14.9333,400.0],["2008-05-21",14.9333,14.9333,14.9333,14.9333,400.0],["2008-05-22",14.9333,14.9333,14.9333,14.9333,0.0],["2008-05-23",14.4717,14.4717,14.4717,14.4717,100.0],["2008-05-27",14.4717,14.4717,14.4717,14.4717,0.0],["2008-05-28",14.6618,14.6618,14.6618,14.6618,100.0],["2008-05-29",14.4717,14.6618,14.4717,14.6618,600.0],["2008-05-30",14.6618,14.6618,14.6618,14.6618,0.0],["2008-06-02",14.6618,14.6618,14.6618,14.6618,0.0],["2008-06-03",14.6618,14.6618,14.6618,14.6618,300.0],["2008-06-04",14.4989,14.4989,14.2274,14.2274,1300.0],["2008-06-05",14.2545,14.2545,14.222,14.2274,900.0],["2008-06-06",14.2274,14.2274,14.2274,14.2274,0.0],["2008-06-09",14.2274,14.2274,14.2274,14.2274,0.0],["2008-06-10",14.2274,14.2274,14.2274,14.2274,0.0],["2008-06-11",14.2545,14.3903,14.2002,14.3903,4300.0],["2008-06-12",14.3903,14.3903,14.3903,14.3903,0.0],["2008-06-13",14.5273,14.5273,14.5273,14.5273,400.0],["2008-06-16",14.4177,14.4177,14.2532,14.2532,500.0],["2008-06-17",14.2532,14.2532,14.2532,14.2532,0.0],["2008-06-18",14.2532,14.2532,14.2532,14.2532,700.0],["2008-06-19",14.2532,14.2532,14.2532,14.2532,0.0],["2008-06-20",14.0066,14.0066,13.9791,13.9791,300.0],["2008-06-23",13.9791,13.9791,13.9791,13.9791,600.0],["2008-06-24",14.1162,14.1162,14.1162,14.1162,100.0],["2008-06-25",14.6644,14.6644,14.6644,14.6644,600.0],["2008-06-26",14.6644,14.6644,14.6644,14.6644,0.0],["2008-06-27",14.1162,14.1162,14.034,14.1162,1100.0],["2008-06-30",14.1162,14.1162,14.1162,14.1162,0.0],["2008-07-01",13.705,14.4177,13.705,14.4177,4600.0],["2008-07-02",14.1162,14.1162,14.1162,14.1162,900.0],["2008-07-03",14.1162,14.1162,14.1162,14.1162,400.0],["2008-07-07",14.1162,14.1162,14.1162,14.1162,0.0],["2008-07-08",14.0065,14.0065,13.705,13.705,1400.0],["2008-07-09",13.705,13.705,13.705,13.705,0.0],["2008-07-10",13.7324,13.8421,13.705,13.705,2900.0],["2008-07-11",13.705,13.705,13.705,13.705,100.0],["2008-07-14",13.705,13.705,13.705,13.705,0.0],["2008-07-15",13.705,13.705,13.705,13.705,0.0],["2008-07-16",13.705,13.705,13.705,13.705,0.0],["2008-07-17",13.705,13.705,13.705,13.705,200.0],["2008-07-18",13.705,13.705,13.705,13.705,0.0],["2008-07-21",13.705,13.705,13.705,13.705,0.0],["2008-07-22",13.705,13.705,13.705,13.705,0.0],["2008-07-23",13.705,13.705,13.705,13.705,0.0],["2008-07-24",13.705,13.705,13.705,13.705,0.0],["2008-07-25",13.705,13.705,13.705,13.705,0.0],["2008-07-28",13.705,13.705,13.705,13.705,400.0],["2008-07-29",13.705,13.705,13.705,13.705,3100.0],["2008-07-30",13.705,13.705,13.568,13.568,500.0],["2008-07-31",13.568,13.705,13.568,13.705,500.0],["2008-08-01",13.705,13.705,13.705,13.705,900.0],["2008-08-04",13.705,13.705,13.6502,13.6502,3000.0],["2008-08-05",13.705,13.705,13.4583,13.4583,1600.0],["2008-08-06",13.4583,13.6776,13.4583,13.6776,1100.0],["2008-08-07",13.6776,13.6776,13.6776,13.6776,0.0],["2008-08-08",13.6776,13.6776,13.6776,13.6776,0.0],["2008-08-11",13.6776,13.6776,13.4583,13.4583,1700.0],["2008-08-12",13.2391,13.2939,13.2391,13.2391,600.0],["2008-08-13",13.4583,13.4583,13.4583,13.4583,1000.0],["2008-08-14",13.4583,13.4583,13.4583,13.4583,0.0],["2008-08-15",13.4309,13.4309,13.4309,13.4309,100.0],["2008-08-18",13.4309,13.4309,13.2391,13.2391,400.0],["2008-08-19",13.2336,13.4309,12.8827,13.4309,9900.0],["2008-08-20",13.4309,13.568,13.4309,13.568,400.0],["2008-08-21",13.568,13.568,13.568,13.568,0.0],["2008-08-22",13.705,13.705,13.705,13.705,600.0],["2008-08-25",13.705,13.705,13.4309,13.705,600.0],["2008-08-26",13.705,13.705,13.705,13.705,500.0],["2008-08-27",13.705,13.705,13.568,13.568,3400.0],["2008-08-28",13.6776,13.6776,13.1568,13.1568,1600.0],["2008-08-29",13.1568,13.1568,13.1568,13.1568,0.0],["2008-09-02",13.1568,13.1568,13.1568,13.1568,0.0],["2008-09-03",13.4309,13.4309,12.943,13.1294,5400.0],["2008-09-04",13.568,13.568,13.568,13.568,200.0],["2008-09-05",13.568,13.568,13.568,13.568,0.0],["2008-09-08",13.568,13.568,13.568,13.568,0.0],["2008-09-09",13.568,13.568,13.568,13.568,1000.0],["2008-09-10",13.568,13.568,13.568,13.568,0.0],["2008-09-11",13.568,13.568,13.568,13.568,0.0],["2008-09-12",13.1568,13.1568,13.1568,13.1568,200.0],["2008-09-15",13.2953,13.2953,13.2953,13.2953,0.0],["2008-09-16",13.1568,13.1568,12.8798,12.8798,1500.0],["2008-09-17",13.1568,13.1568,13.0183,13.0183,500.0],["2008-09-18",12.2705,12.8799,12.2705,12.6029,8100.0],["2008-09-19",12.7414,12.7414,12.6195,12.6195,600.0],["2008-09-22",12.6029,12.6029,12.4644,12.4644,1600.0],["2008-09-23",12.4367,12.4367,12.4367,12.4367,100.0],["2008-09-24",12.4921,12.7137,12.4367,12.7137,1400.0],["2008-09-25",12.7414,12.7414,12.7414,12.7414,400.0],["2008-09-26",12.7414,12.7414,12.7414,12.7414,0.0],["2008-09-29",12.7414,12.7414,12.7414,12.7414,0.0],["2008-09-30",12.7414,12.7414,12.7414,12.7414,0.0],["2008-10-01",12.7414,12.7414,12.7414,12.7414,0.0],["2008-10-02",12.7414,12.7414,12.7414,12.7414,0.0],["2008-10-03",13.0183,13.0183,13.0183,13.0183,800.0],["2008-10-06",13.0183,13.0183,13.0183,13.0183,0.0],["2008-10-07",12.8521,12.8521,12.7968,12.7968,2300.0],["2008-10-08",12.686,13.0183,12.686,13.0183,3700.0],["2008-10-09",13.0183,13.0183,13.0183,13.0183,0.0],["2008-10-10",12.4644,13.0183,10.8302,11.5226,2600.0],["2008-10-13",11.3564,11.3564,11.0794,11.0794,6600.0],["2008-10-14",11.0794,11.085,11.0739,11.0794,2000.0],["2008-10-15",10.9963,11.1902,10.9963,11.1902,3700.0],["2008-10-16",11.1902,11.1902,11.1902,11.1902,0.0],["2008-10-17",11.578,12.7414,11.578,12.7414,4000.0],["2008-10-20",12.6029,12.6029,12.6029,12.6029,200.0],["2008-10-21",12.6029,12.6029,12.6029,12.6029,0.0],["2008-10-22",12.6029,12.6029,12.6029,12.6029,0.0],["2008-10-23",13.2953,13.2953,13.2953,13.2953,200.0],["2008-10-24",13.2953,13.2953,13.2953,13.2953,0.0],["2008-10-27",13.2953,13.2953,13.2953,13.2953,0.0],["2008-10-28",13.2953,13.2953,13.2953,13.2953,500.0],["2008-10-29",13.2953,13.2953,13.2953,13.2953,0.0],["2008-10-30",13.2953,13.2953,13.2953,13.2953,0.0],["2008-10-31",13.4338,13.9047,13.4338,13.9047,600.0],["2008-11-03",12.7414,12.7414,12.7414,12.7414,200.0],["2008-11-04",12.7414,12.7414,12.7414,12.7414,0.0],["2008-11-05",12.7414,12.7414,12.7414,12.7414,0.0],["2008-11-06",13.2953,13.2953,13.2953,13.2953,400.0],["2008-11-07",13.2953,13.2953,13.2953,13.2953,0.0],["2008-11-10",13.2953,13.2953,13.1568,13.1568,1200.0],["2008-11-11",13.1568,13.1568,13.1568,13.1568,0.0],["2008-11-12",13.1568,13.1568,12.7414,12.8798,4300.0],["2008-11-13",12.8798,12.8798,12.8798,12.8798,0.0],["2008-11-14",12.8798,12.8798,12.8798,12.8798,0.0],["2008-11-17",12.8798,12.8798,12.8798,12.8798,0.0],["2008-11-18",12.8798,12.8798,12.8798,12.8798,0.0],["2008-11-19",12.8798,12.8798,12.8798,12.8798,200.0],["2008-11-20",12.8799,12.8799,12.4644,12.7303,6400.0],["2008-11-21",11.9935,11.9935,11.6334,11.6334,1200.0],["2008-11-24",12.0212,12.0766,12.0212,12.0766,4000.0],["2008-11-25",12.0766,12.0766,12.0766,12.0766,0.0],["2008-11-26",12.0766,12.0766,12.0766,12.0766,0.0],["2008-11-28",12.0766,12.0766,12.0766,12.0766,0.0],["2008-12-01",12.0766,12.0766,12.0766,12.0766,0.0],["2008-12-02",12.0766,12.0766,12.0766,12.0766,0.0],["2008-12-03",12.0766,12.0766,12.0766,12.0766,0.0],["2008-12-04",11.6334,11.6334,11.6057,11.6334,700.0],["2008-12-05",11.4118,11.6057,11.4118,11.6057,300.0],["2008-12-08",11.6334,11.6334,11.6057,11.6334,800.0],["2008-12-09",11.6057,11.6334,11.6057,11.6334,200.0],["2008-12-10",11.6334,11.6334,11.6057,11.6057,1800.0],["2008-12-11",11.4118,11.4118,11.4118,11.4118,200.0],["2008-12-12",11.4118,11.4118,11.3564,11.3564,700.0],["2008-12-15",11.3564,11.6057,11.3564,11.6057,500.0],["2008-12-16",11.6057,11.6057,11.6057,11.6057,200.0],["2008-12-17",11.0794,11.1348,11.0794,11.1348,1700.0],["2008-12-18",11.1348,11.1348,11.1348,11.1348,600.0],["2008-12-19",11.2456,11.3564,11.1348,11.1348,1600.0],["2008-12-22",11.3564,11.3564,11.3564,11.3564,2100.0],["2008-12-23",11.1348,11.1348,11.0794,11.1348,1200.0],["2008-12-24",11.1348,11.1348,11.1348,11.1348,100.0],["2008-12-26",11.0794,11.0794,11.0794,11.0794,900.0],["2008-12-29",11.0794,11.1348,11.0794,11.1348,500.0],["2008-12-30",11.1348,11.1348,11.1348,11.1348,0.0],["2008-12-31",10.9409,11.0794,10.9409,11.0794,1400.0],["2009-01-02",12.1874,12.1874,11.3564,11.3564,2300.0],["2009-01-05",11.3564,11.777,11.3564,11.777,600.0],["2009-01-06",11.3564,11.3564,11.2723,11.3003,1000.0],["2009-01-07",11.2723,11.2723,11.2723,11.2723,500.0],["2009-01-08",11.3508,11.3564,11.2723,11.3284,1300.0],["2009-01-09",11.3284,11.3284,11.3284,11.3284,0.0],["2009-01-12",11.3284,11.3284,11.3284,11.3284,0.0],["2009-01-13",11.3284,11.3284,11.3284,11.3284,0.0],["2009-01-14",11.2162,11.2162,11.2162,11.2162,400.0],["2009-01-15",11.2162,11.2162,11.2162,11.2162,900.0],["2009-01-16",11.2162,11.2162,11.2162,11.2162,0.0],["2009-01-20",11.2162,11.2162,11.2162,11.2162,0.0],["2009-01-21",11.2162,11.2162,11.2162,11.2162,700.0],["2009-01-22",11.2162,11.2162,11.2162,11.2162,0.0],["2009-01-23",11.2162,11.2162,11.2162,11.2162,0.0],["2009-01-26",11.1601,11.2162,10.9639,10.9639,1200.0],["2009-01-27",11.2162,11.2162,10.9358,10.9358,1100.0],["2009-01-28",11.2162,11.3284,11.2162,11.3284,800.0],["2009-01-29",11.4405,11.4405,11.4405,11.4405,200.0],["2009-01-30",11.4686,11.4966,11.3845,11.4125,500.0],["2009-02-02",11.2162,11.2162,11.2162,11.2162,100.0],["2009-02-03",11.777,11.777,11.777,11.777,200.0],["2009-02-04",11.777,11.777,11.777,11.777,0.0],["2009-02-05",11.7714,11.777,11.7714,11.777,400.0],["2009-02-06",11.777,11.777,11.777,11.777,1000.0],["2009-02-09",11.2162,11.2162,11.2162,11.2162,400.0],["2009-02-10",11.2162,11.2162,11.2162,11.2162,0.0],["2009-02-11",11.2162,11.2162,11.2162,11.2162,200.0],["2009-02-12",11.2162,11.2162,10.7956,11.1601,900.0],["2009-02-13",10.6835,11.2162,10.6835,11.1601,3100.0],["2009-02-17",11.1601,11.1601,11.1601,11.1601,0.0],["2009-02-18",10.6835,10.9358,10.6835,10.9358,1000.0],["2009-02-19",10.9358,10.9358,10.9358,10.9358,0.0],["2009-02-20",10.9358,10.9358,10.7956,10.9358,2800.0],["2009-02-23",10.1002,10.1002,10.1002,10.1002,100.0],["2009-02-24",10.1002,10.1002,10.1002,10.1002,100.0],["2009-02-25",10.1226,10.1226,10.1226,10.1226,500.0],["2009-02-26",10.2068,10.2068,10.1507,10.1507,1800.0],["2009-02-27",10.1507,10.2348,10.0105,10.2348,800.0],["2009-03-02",10.2348,10.2348,10.2348,10.2348,0.0],["2009-03-03",10.2348,10.2348,10.2348,10.2348,0.0],["2009-03-04",10.0946,10.2348,10.0946,10.2348,1300.0],["2009-03-05",9.9824,9.9824,9.9544,9.9544,600.0],["2009-03-06",9.5338,9.9544,8.973,8.973,1300.0],["2009-03-09",8.973,8.973,8.973,8.973,0.0],["2009-03-10",8.6926,10.2348,8.4122,8.4682,1500.0],["2009-03-11",10.2348,10.2348,10.2068,10.2068,1300.0],["2009-03-12",10.2348,10.2348,10.2348,10.2348,900.0],["2009-03-13",9.8368,9.8652,9.6662,9.8084,1300.0],["2009-03-16",9.8652,9.8652,9.8652,9.8652,300.0],["2009-03-17",9.9505,10.2348,8.6143,8.9555,7500.0],["2009-03-18",9.6662,9.9505,9.6662,9.9505,1400.0],["2009-03-19",9.8936,9.8936,9.8936,9.8936,500.0],["2009-03-20",10.0927,10.0927,10.0927,10.0927,5400.0],["2009-03-23",9.9448,9.9448,9.5241,9.9221,1600.0],["2009-03-24",9.7003,9.9448,9.6662,9.9448,1400.0],["2009-03-25",9.9448,9.9448,9.9448,9.9448,0.0],["2009-03-26",9.7799,9.7799,9.5525,9.5525,3500.0],["2009-03-27",9.9164,9.9221,9.5525,9.9221,900.0],["2009-03-30",9.8084,9.8084,9.8084,9.8084,200.0],["2009-03-31",9.7231,9.8084,9.7231,9.8084,1900.0],["2009-04-01",9.9221,9.9221,9.8084,9.8084,2100.0],["2009-04-02",9.9221,9.9221,9.9221,9.9221,100.0],["2009-04-03",9.9221,9.9221,9.9221,9.9221,0.0],["2009-04-06",9.9221,9.9221,9.9221,9.9221,0.0],["2009-04-07",9.9164,9.9221,9.8368,9.8368,2300.0],["2009-04-08",9.9221,9.9221,9.9221,9.9221,200.0],["2009-04-09",9.9221,10.2348,9.9221,10.2348,900.0],["2009-04-13",10.2348,10.2348,10.0927,10.2348,2000.0],["2009-04-14",10.0927,10.1495,10.0927,10.1495,3700.0],["2009-04-15",10.1495,10.1495,10.1495,10.1495,0.0],["2009-04-16",10.1495,10.1495,10.1495,10.1495,0.0],["2009-04-17",10.1495,10.8034,10.1495,10.8034,300.0],["2009-04-20",10.8034,10.8034,10.8034,10.8034,0.0],["2009-04-21",10.8034,10.8034,10.8034,10.8034,0.0],["2009-04-22",11.372,11.372,11.372,11.372,100.0],["2009-04-23",11.372,11.6563,11.372,11.6563,1400.0],["2009-04-24",11.6563,11.6563,11.6563,11.6563,200.0],["2009-04-27",11.6563,11.6563,11.6563,11.6563,0.0],["2009-04-28",11.6563,13.0778,11.6563,13.0778,1300.0],["2009-04-29",11.0877,11.0877,11.0877,11.0877,100.0],["2009-04-30",11.0877,11.0877,11.0877,11.0877,0.0],["2009-05-01",11.0877,11.0877,11.0877,11.0877,0.0],["2009-05-04",13.0209,13.0209,13.0209,13.0209,100.0],["2009-05-05",13.0209,13.0209,13.0209,13.0209,0.0],["2009-05-06",11.9406,11.9406,11.9406,11.9406,100.0],["2009-05-07",12.7935,12.7935,12.7935,12.7935,300.0],["2009-05-08",11.9463,11.9463,11.9463,11.9463,100.0],["2009-05-11",12.7878,12.7878,12.7878,12.7878,100.0],["2009-05-12",12.7878,12.7878,12.7878,12.7878,0.0],["2009-05-13",12.7878,12.7878,12.7878,12.7878,0.0],["2009-05-14",11.9406,11.9406,11.9406,11.9406,100.0],["2009-05-15",11.9406,11.969,11.372,11.372,1600.0],["2009-05-18",11.0877,11.0877,10.2348,10.2348,1300.0],["2009-05-19",10.9456,10.9683,10.8034,10.8034,1300.0],["2009-05-20",10.5191,10.5191,10.5191,10.5191,500.0],["2009-05-21",12.7935,12.7935,12.7935,12.7935,200.0],["2009-05-22",12.7935,12.7935,12.7935,12.7935,0.0],["2009-05-26",12.7935,12.7935,12.7935,12.7935,0.0],["2009-05-27",10.8603,10.9456,10.8034,10.8034,700.0],["2009-05-28",10.8034,10.8034,10.8034,10.8034,100.0],["2009-05-29",10.8034,10.8034,10.8034,10.8034,0.0],["2009-06-01",11.6563,11.6563,10.6613,10.8034,7500.0],["2009-06-02",11.372,11.372,10.5191,10.8034,3500.0],["2009-06-03",10.5873,10.5873,10.5191,10.5191,2800.0],["2009-06-04",10.5191,10.5191,10.5191,10.5191,0.0],["2009-06-05",10.6613,10.8034,10.6613,10.6613,1800.0],["2009-06-08",10.6613,10.6613,10.6613,10.6613,0.0],["2009-06-09",10.7977,10.7977,10.7977,10.7977,200.0],["2009-06-10",10.7977,10.7977,10.7977,10.7977,0.0],["2009-06-11",10.8034,10.8034,10.8034,10.8034,300.0],["2009-06-12",10.8034,10.8034,10.8034,10.8034,300.0],["2009-06-15",10.9474,10.9474,10.9474,10.9474,200.0],["2009-06-16",10.9474,10.9474,10.9474,10.9474,300.0],["2009-06-17",10.9474,10.9474,10.9474,10.9474,1600.0],["2009-06-18",10.9474,10.9474,10.9474,10.9474,0.0],["2009-06-19",10.9474,10.9474,10.9474,10.9474,0.0],["2009-06-22",10.717,10.717,10.717,10.717,1000.0],["2009-06-23",10.717,10.9474,10.717,10.8898,1000.0],["2009-06-24",10.9474,10.9474,10.9474,10.9474,1400.0],["2009-06-25",10.9474,10.9474,10.9474,10.9474,0.0],["2009-06-26",10.9474,10.9474,10.9474,10.9474,0.0],["2009-06-29",10.9474,10.9474,10.8898,10.8898,4300.0],["2009-06-30",10.9474,10.9474,10.9474,10.9474,600.0],["2009-07-01",10.9474,10.9474,10.9474,10.9474,0.0],["2009-07-02",10.9474,11.1779,10.9474,10.9474,5400.0],["2009-07-06",11.1779,11.1779,10.8898,10.8898,2500.0],["2009-07-07",10.9474,10.9474,10.9474,10.9474,400.0],["2009-07-08",10.9474,10.9474,10.8898,10.8898,2300.0],["2009-07-09",10.8898,10.8898,10.8898,10.8898,0.0],["2009-07-10",10.9474,10.9474,10.8898,10.8898,800.0],["2009-07-13",10.8898,10.8898,10.8898,10.8898,0.0],["2009-07-14",10.9475,11.5236,10.9475,11.5236,4100.0],["2009-07-15",11.5236,11.5236,11.5236,11.5236,0.0],["2009-07-16",11.5236,11.5236,11.5236,11.5236,0.0],["2009-07-17",11.5236,11.5236,11.5236,11.5236,0.0],["2009-07-20",10.9474,10.9474,10.9474,10.9474,2000.0],["2009-07-21",10.9474,10.9474,10.9474,10.9474,0.0],["2009-07-22",10.8898,10.8898,10.8034,10.8034,600.0],["2009-07-23",11.0915,11.0915,11.0915,11.0915,300.0],["2009-07-24",11.0915,11.0915,11.0915,11.0915,2300.0],["2009-07-27",11.0915,11.0915,11.0915,11.0915,0.0],["2009-07-28",10.9474,10.9474,10.9474,10.9474,500.0],["2009-07-29",10.9474,10.9474,10.9474,10.9474,0.0],["2009-07-30",10.9474,10.9474,10.9474,10.9474,3500.0],["2009-07-31",10.9474,10.9474,10.8898,10.8898,300.0],["2009-08-03",10.8898,10.8898,10.8898,10.8898,1700.0],["2009-08-04",10.9474,11.0915,10.9474,11.0915,3200.0],["2009-08-05",11.4545,11.4545,11.4545,11.4545,200.0],["2009-08-06",11.466,11.466,11.466,11.466,200.0],["2009-08-07",11.466,11.466,11.466,11.466,0.0],["2009-08-10",11.466,11.466,11.466,11.466,0.0],["2009-08-11",11.466,11.466,11.466,11.466,0.0],["2009-08-12",11.466,11.466,11.466,11.466,200.0],["2009-08-13",11.1203,11.2989,11.1203,11.2989,800.0],["2009-08-14",11.2989,11.2989,11.2989,11.2989,0.0],["2009-08-17",11.3796,11.3796,11.3392,11.3392,1200.0],["2009-08-18",11.1779,11.5236,11.1779,11.5236,1800.0],["2009-08-19",11.3796,11.8117,11.3796,11.8117,1600.0],["2009-08-20",11.2932,11.2932,11.2932,11.2932,1000.0],["2009-08-21",11.2932,11.2932,11.2932,11.2932,0.0],["2009-08-24",11.2932,11.2932,11.2932,11.2932,0.0],["2009-08-25",11.8117,12.0998,11.5236,11.5236,5800.0],["2009-08-26",11.5813,11.5813,11.5813,11.5813,200.0],["2009-08-27",11.6677,11.6677,11.6677,11.6677,100.0],["2009-08-28",11.6677,11.6677,11.6677,11.6677,200.0],["2009-08-31",11.6677,11.6677,11.6677,11.6677,0.0],["2009-09-01",11.6677,11.6677,11.6677,11.6677,800.0],["2009-09-02",11.6677,11.6677,11.6677,11.6677,0.0],["2009-09-03",11.6677,11.6677,11.5813,11.6504,2400.0],["2009-09-04",11.5812,11.6677,11.5236,11.5352,5200.0],["2009-09-08",11.4948,11.5236,11.3796,11.4084,7300.0],["2009-09-09",11.4084,11.4084,11.4084,11.4084,200.0],["2009-09-10",11.6677,12.2439,11.6677,12.2439,3200.0],["2009-09-11",12.2439,12.2439,12.2439,12.2439,0.0],["2009-09-14",12.2439,12.2439,12.2439,12.2439,100.0],["2009-09-15",12.3896,12.3896,12.3896,12.3896,0.0],["2009-09-16",11.6608,11.6608,11.6608,11.6608,1400.0],["2009-09-17",11.6608,11.6608,11.6608,11.6608,0.0],["2009-09-18",11.8066,11.8066,11.8066,11.8066,1000.0],["2009-09-21",11.7191,11.7191,11.69,11.69,500.0],["2009-09-22",11.69,11.69,11.69,11.69,0.0],["2009-09-23",11.69,11.69,11.69,11.69,200.0],["2009-09-24",11.894,11.894,11.894,11.894,2300.0],["2009-09-25",11.894,11.894,11.894,11.894,0.0],["2009-09-28",11.894,11.894,11.894,11.894,0.0],["2009-09-29",11.894,11.894,11.894,11.894,0.0],["2009-09-30",11.9232,11.9232,11.9232,11.9232,400.0],["2009-10-01",11.9232,11.9232,11.9232,11.9232,0.0],["2009-10-02",11.9232,11.9232,11.9232,11.9232,0.0],["2009-10-05",11.9232,11.9232,11.9232,11.9232,0.0],["2009-10-06",11.9232,11.9232,11.9232,11.9232,0.0],["2009-10-07",11.9232,11.9232,11.9232,11.9232,0.0],["2009-10-08",12.2147,12.3022,12.2147,12.3022,1200.0],["2009-10-09",12.3022,12.3022,12.3022,12.3022,3300.0],["2009-10-12",12.3022,12.3022,12.3022,12.3022,200.0],["2009-10-13",12.3022,12.3022,12.3022,12.3022,0.0],["2009-10-14",12.2147,12.2147,12.2147,12.2147,1600.0],["2009-10-15",12.1856,12.2147,11.8066,11.8066,1000.0],["2009-10-16",11.7191,11.7191,11.69,11.69,400.0],["2009-10-19",11.9523,11.9523,11.9523,11.9523,800.0],["2009-10-20",11.9523,11.9523,11.8066,11.8066,300.0],["2009-10-21",11.8066,11.8066,11.8066,11.8066,0.0],["2009-10-22",11.8649,11.9523,11.8649,11.9523,1900.0],["2009-10-23",11.9523,11.9523,11.9523,11.9523,200.0],["2009-10-26",12.0981,12.0981,12.0981,12.0981,100.0],["2009-10-27",12.0981,12.1856,12.0981,12.1856,2000.0],["2009-10-28",12.1856,12.1856,12.1856,12.1856,0.0],["2009-10-29",12.1856,12.1856,12.1856,12.1856,0.0],["2009-10-30",12.0981,12.0981,12.0981,12.0981,400.0],["2009-11-02",12.0981,12.0981,12.0981,12.0981,0.0],["2009-11-03",11.894,12.0981,11.894,12.0981,900.0],["2009-11-04",11.8066,12.0981,11.8066,12.0981,600.0],["2009-11-05",12.0981,12.0981,12.0981,12.0981,0.0],["2009-11-06",12.0981,12.1564,12.0689,12.0689,1200.0],["2009-11-09",12.0689,12.0689,12.0689,12.0689,0.0],["2009-11-10",11.8066,11.9523,11.69,11.9523,1000.0],["2009-11-11",11.6608,11.6608,11.6608,11.6608,700.0],["2009-11-12",11.5442,11.5442,11.5442,11.5442,200.0],["2009-11-13",11.6317,11.7483,11.6317,11.7483,700.0],["2009-11-16",11.9232,11.9523,11.5151,11.8357,1700.0],["2009-11-17",11.6608,11.6608,11.6608,11.6608,1500.0],["2009-11-18",12.0981,12.0981,12.0981,12.0981,200.0],["2009-11-19",12.0981,12.0981,12.0981,12.0981,0.0],["2009-11-20",12.2439,12.2439,12.2439,12.2439,400.0],["2009-11-23",12.0981,12.2439,11.4276,12.0689,1100.0],["2009-11-24",11.4276,12.2439,11.3984,11.9523,1500.0],["2009-11-25",13.1184,13.4099,11.9523,13.1184,1200.0],["2009-11-27",13.1184,13.1184,13.1184,13.1184,0.0],["2009-11-30",13.1184,13.1184,13.1184,13.1184,200.0],["2009-12-01",11.9582,11.964,11.9582,11.964,400.0],["2009-12-02",13.1184,13.1184,13.1184,13.1184,100.0],["2009-12-03",13.1184,13.1184,13.1184,13.1184,0.0],["2009-12-04",12.3022,12.3022,12.2439,12.2439,1000.0],["2009-12-07",12.2439,12.2963,12.2439,12.2963,1400.0],["2009-12-08",12.3022,12.3022,12.3022,12.3022,200.0],["2009-12-09",12.273,12.273,12.2439,12.2439,700.0],["2009-12-10",11.9523,11.9523,11.9523,11.9523,400.0],["2009-12-11",11.9523,12.5354,11.9523,12.5354,600.0],["2009-12-14",12.5354,13.1184,12.5354,13.1184,700.0],["2009-12-15",13.3808,13.4099,12.8269,13.2642,2600.0],["2009-12-16",12.8269,12.9435,12.8269,12.9435,1200.0],["2009-12-17",12.5354,12.9435,11.8066,12.9435,600.0],["2009-12-18",12.7686,12.7686,12.7686,12.7686,200.0],["2009-12-21",11.9232,11.9232,11.9232,11.9232,300.0],["2009-12-22",11.9232,11.9232,11.9232,11.9232,500.0],["2009-12-23",12.5937,12.5937,12.5937,12.5937,300.0],["2009-12-24",12.7411,12.7411,12.7411,12.7411,0.0],["2009-12-28",12.7411,12.7411,12.7411,12.7411,0.0],["2009-12-29",12.7411,12.7411,12.7411,12.7411,0.0],["2009-12-30",12.7411,12.7411,12.7411,12.7411,0.0],["2009-12-31",12.0628,12.0628,11.9448,12.0628,1000.0],["2010-01-04",12.6232,12.6232,12.6232,12.6232,2700.0],["2010-01-05",12.6232,12.6232,12.6232,12.6232,0.0],["2010-01-06",12.0333,12.0333,12.0333,12.0333,1300.0],["2010-01-07",12.0333,12.0333,12.0333,12.0333,0.0],["2010-01-08",12.0333,12.0333,12.0333,12.0333,0.0],["2010-01-11",12.0333,12.0333,12.0333,12.0333,0.0],["2010-01-12",12.3872,12.3872,12.3872,12.3872,700.0],["2010-01-13",12.0628,12.0628,11.7974,11.9448,1000.0],["2010-01-14",12.0923,12.2398,12.0923,12.2398,600.0],["2010-01-15",12.2398,12.2398,12.2398,12.2398,500.0],["2010-01-19",12.2398,12.2398,11.7974,11.8858,3200.0],["2010-01-20",11.8858,11.8858,11.8858,11.8858,0.0],["2010-01-21",12.0923,12.3872,12.0923,12.0923,1500.0],["2010-01-22",12.0923,12.0923,12.0923,12.0923,600.0],["2010-01-25",12.0923,12.0923,12.0923,12.0923,0.0],["2010-01-26",12.3872,12.3872,12.0923,12.0923,700.0],["2010-01-27",12.0923,12.0923,12.0923,12.0923,1200.0],["2010-01-28",11.7974,11.7974,11.5909,11.7974,1600.0],["2010-01-29",11.7974,11.7974,11.7974,11.7974,0.0],["2010-02-01",11.7974,11.7974,11.7974,11.7974,0.0],["2010-02-02",11.7974,11.7974,11.7974,11.7974,1500.0],["2010-02-03",11.7384,11.7974,11.7384,11.7384,1500.0],["2010-02-04",11.6794,11.7974,11.6499,11.7974,1200.0],["2010-02-05",11.7974,11.7974,11.6204,11.7915,2200.0],["2010-02-08",11.7974,11.7974,11.7974,11.7974,200.0],["2010-02-09",11.8563,11.9448,11.8563,11.9448,3200.0],["2010-02-10",12.0628,12.0923,12.0628,12.0923,900.0],["2010-02-11",12.0923,12.0923,12.0923,12.0923,300.0],["2010-02-12",12.2103,12.2398,12.2103,12.2398,700.0],["2010-02-16",12.1218,12.1218,12.0923,12.0923,800.0],["2010-02-17",12.0923,12.0923,12.0923,12.0923,400.0],["2010-02-18",12.0923,12.0923,12.0923,12.0923,0.0],["2010-02-19",12.1159,12.1159,12.1159,12.1159,400.0],["2010-02-22",11.6794,11.6794,11.6794,11.6794,400.0],["2010-02-23",11.6794,11.6794,11.6794,11.6794,500.0],["2010-02-24",11.6794,11.6794,11.6794,11.6794,0.0],["2010-02-25",11.6794,11.6794,11.6794,11.6794,0.0],["2010-02-26",12.0628,12.0628,12.0628,12.0628,600.0],["2010-03-01",12.0628,12.0628,12.0333,12.0333,500.0],["2010-03-02",12.0333,12.0333,12.0333,12.0333,0.0],["2010-03-03",11.8564,11.8564,11.8269,11.8269,700.0],["2010-03-04",11.8269,11.9448,11.8269,11.9448,1100.0],["2010-03-05",11.9448,11.9448,11.9448,11.9448,300.0],["2010-03-08",11.9448,11.9448,11.9448,11.9448,0.0],["2010-03-09",11.8269,12.0628,11.7384,12.0628,1100.0],["2010-03-10",12.0628,12.0628,12.0628,12.0628,0.0],["2010-03-11",11.9448,11.9448,11.8269,11.8269,1000.0],["2010-03-12",11.8269,11.8269,11.8269,11.8269,0.0],["2010-03-15",11.7974,11.7974,11.6794,11.6794,600.0],["2010-03-16",11.7974,11.7974,11.7974,11.7974,400.0],["2010-03-17",11.7974,11.7974,11.7974,11.7974,500.0],["2010-03-18",11.9448,12.3872,11.9448,12.0923,500.0],["2010-03-19",12.0923,12.0923,12.0923,12.0923,0.0],["2010-03-22",12.0923,12.0923,12.0923,12.0923,0.0],["2010-03-23",12.2103,12.2103,12.0628,12.0628,7600.0],["2010-03-24",12.0628,12.0628,12.0628,12.0628,0.0],["2010-03-25",11.8564,12.0628,11.8564,12.0038,2500.0],["2010-03-26",12.1531,12.1531,12.1531,12.1531,0.0],["2010-03-29",12.1531,12.1531,12.1531,12.1531,0.0],["2010-03-30",12.1531,12.1531,12.1531,12.1531,0.0],["2010-03-31",12.0635,12.0635,11.9441,11.9441,700.0],["2010-04-01",12.0038,12.0038,11.9978,11.9978,2700.0],["2010-04-05",12.0038,12.0874,11.9142,11.9142,3700.0],["2010-04-06",11.9441,11.9441,11.8844,11.8844,1800.0],["2010-04-07",11.8844,11.8844,11.8844,11.8844,400.0],["2010-04-08",12.0337,12.0635,11.9441,12.0635,1300.0],["2010-04-09",11.9441,12.1531,11.9441,12.0934,2700.0],["2010-04-12",12.183,12.3024,12.183,12.3024,500.0],["2010-04-13",12.3024,12.3024,12.3024,12.3024,0.0],["2010-04-14",12.2726,12.2726,12.1233,12.1233,2900.0],["2010-04-15",12.1531,12.1531,12.0934,12.0934,1200.0],["2010-04-16",12.0934,12.0934,12.0934,12.0934,0.0],["2010-04-19",12.0934,12.0934,12.0934,12.0934,0.0],["2010-04-20",12.0934,12.0934,12.0934,12.0934,0.0],["2010-04-21",12.0337,12.0934,11.9441,12.0934,2300.0],["2010-04-22",11.9441,12.3024,11.9441,12.3024,1100.0],["2010-04-23",12.0934,12.0934,12.0934,12.0934,1000.0],["2010-04-26",12.2726,12.2726,12.2726,12.2726,1100.0],["2010-04-27",12.2726,12.2726,12.2726,12.2726,700.0],["2010-04-28",12.3323,12.3323,12.0337,12.0337,800.0],["2010-04-29",12.2427,12.3323,12.2427,12.3323,900.0],["2010-04-30",12.3323,12.5413,12.3323,12.4517,3400.0],["2010-05-03",12.4517,12.4517,12.4517,12.4517,0.0],["2010-05-04",12.4517,12.4517,12.4517,12.4517,0.0],["2010-05-05",12.2128,12.2128,12.2128,12.2128,200.0],["2010-05-06",12.0934,12.0934,12.0934,12.0934,400.0],["2010-05-07",12.0934,12.0934,12.0934,12.0934,500.0],["2010-05-10",12.2427,12.2427,12.2427,12.2427,100.0],["2010-05-11",12.3621,12.8399,12.3562,12.8399,1700.0],["2010-05-12",12.0934,12.0934,12.0934,12.0934,500.0],["2010-05-13",12.5413,12.5413,12.5413,12.5413,700.0],["2010-05-14",12.8698,12.8698,12.8698,12.8698,500.0],["2010-05-17",12.8698,12.8698,12.8698,12.8698,0.0],["2010-05-18",12.2427,12.8578,12.2427,12.2427,1000.0],["2010-05-19",12.2427,12.2427,12.0934,12.0934,700.0],["2010-05-20",12.0934,12.0934,12.0934,12.0934,200.0],["2010-05-21",12.0934,12.8698,12.0934,12.8698,600.0],["2010-05-24",12.8698,12.8698,12.8698,12.8698,0.0],["2010-05-25",12.8698,12.8698,12.8698,12.8698,0.0],["2010-05-26",12.8698,12.8698,12.8698,12.8698,0.0],["2010-05-27",12.8698,12.8698,12.8698,12.8698,0.0],["2010-05-28",12.8698,12.8698,12.8698,12.8698,0.0],["2010-06-01",12.8698,12.8698,12.8698,12.8698,0.0],["2010-06-02",12.8698,12.8698,12.8698,12.8698,0.0],["2010-06-03",12.8698,12.8698,12.8698,12.8698,0.0],["2010-06-04",12.8698,12.8698,12.8698,12.8698,0.0],["2010-06-07",11.974,11.974,11.974,11.974,200.0],["2010-06-08",11.974,11.974,11.974,11.974,0.0],["2010-06-09",11.974,11.974,11.974,11.974,0.0],["2010-06-10",11.974,11.974,11.974,11.974,0.0],["2010-06-11",12.0934,12.0934,11.974,12.0934,600.0],["2010-06-14",12.0934,12.0934,12.0934,12.0934,0.0],["2010-06-15",12.2748,12.2748,12.2748,12.2748,100.0],["2010-06-16",12.2748,12.2748,12.2748,12.2748,0.0],["2010-06-17",12.1539,12.3957,12.1539,12.3957,1400.0],["2010-06-18",12.2446,12.2446,12.1539,12.1539,1000.0],["2010-06-21",12.1539,12.1539,12.1539,12.1539,0.0],["2010-06-22",12.1539,12.1539,12.1539,12.1539,0.0],["2010-06-23",12.2446,12.2446,12.2446,12.2446,300.0],["2010-06-24",12.2446,12.2446,12.2446,12.2446,0.0],["2010-06-25",12.6981,12.6981,12.6981,12.6981,700.0],["2010-06-28",12.6981,12.6981,12.6981,12.6981,0.0],["2010-06-29",12.6981,12.6981,12.2143,12.2506,800.0],["2010-06-30",12.2506,12.2506,12.2506,12.2506,0.0],["2010-07-01",12.1841,12.2446,12.1841,12.2446,1200.0],["2010-07-02",12.2446,12.2446,12.2446,12.2446,0.0],["2010-07-06",12.3957,12.6981,12.2446,12.2446,700.0],["2010-07-07",12.2748,12.9702,12.2748,12.9702,2600.0],["2010-07-08",12.6981,12.6981,12.6981,12.6981,300.0],["2010-07-09",12.5469,12.5469,12.2748,12.2748,600.0],["2010-07-12",12.2748,12.2748,12.2748,12.2748,0.0],["2010-07-13",12.2748,12.2748,12.2748,12.2748,0.0],["2010-07-14",12.7283,12.9702,12.7283,12.9702,2300.0],["2010-07-15",12.5469,12.5469,12.5469,12.5469,200.0],["2010-07-16",12.5469,12.5469,12.5469,12.5469,0.0],["2010-07-19",12.5771,12.6981,12.5771,12.6981,1400.0],["2010-07-20",12.6981,12.6981,12.1841,12.6981,1700.0],["2010-07-21",12.6981,12.6981,12.2143,12.2143,300.0],["2010-07-22",12.2143,12.2143,12.2143,12.2143,0.0],["2010-07-23",12.5469,12.6981,12.5469,12.6981,1300.0],["2010-07-26",12.6981,12.6981,12.3353,12.3353,500.0],["2010-07-27",12.3353,12.3353,12.3353,12.3353,0.0],["2010-07-28",12.3353,12.7283,12.3353,12.7283,2700.0],["2010-07-29",12.7283,13.0911,12.7283,13.0911,800.0],["2010-07-30",13.0004,13.0004,12.8492,12.9702,1000.0],["2010-08-02",12.9702,12.9702,12.9702,12.9702,0.0],["2010-08-03",12.7767,12.7767,12.7767,12.7767,1000.0],["2010-08-04",12.7767,12.7767,12.7767,12.7767,0.0],["2010-08-05",13.0609,13.0609,13.0609,13.0609,200.0],["2010-08-06",13.0911,13.0911,13.0911,13.0911,200.0],["2010-08-09",13.0911,13.0911,13.0911,13.0911,0.0],["2010-08-10",13.0911,13.0911,13.0911,13.0911,0.0],["2010-08-11",12.6981,12.6981,12.6981,12.6981,300.0],["2010-08-12",12.6981,12.6981,12.6981,12.6981,200.0],["2010-08-13",12.4864,12.4864,12.4562,12.4562,400.0],["2010-08-16",12.4562,12.6376,12.1841,12.1841,1000.0],["2010-08-17",12.3957,12.3957,12.2748,12.3655,600.0],["2010-08-18",12.3655,12.4078,12.2748,12.4078,500.0],["2010-08-19",12.5469,12.5469,12.5469,12.5469,400.0],["2010-08-20",12.5469,12.5469,12.5469,12.5469,0.0],["2010-08-23",12.5469,12.5469,12.5469,12.5469,0.0],["2010-08-24",12.3353,12.5469,12.2748,12.5469,1100.0],["2010-08-25",12.5529,12.5529,12.5529,12.5529,1100.0],["2010-08-26",12.5529,12.5529,12.5529,12.5529,0.0],["2010-08-27",12.6981,12.6981,12.6981,12.6981,500.0],["2010-08-30",12.6981,12.6981,12.6981,12.6981,0.0],["2010-08-31",12.6981,12.6981,12.6981,12.6981,0.0],["2010-09-01",12.305,12.305,12.305,12.305,100.0],["2010-09-02",12.305,12.305,12.305,12.305,0.0],["2010-09-03",12.305,12.305,12.305,12.305,0.0],["2010-09-07",12.6981,13.0851,12.3957,12.3957,2200.0],["2010-09-08",12.3957,12.3957,12.3957,12.3957,0.0],["2010-09-09",12.6981,12.6981,12.6981,12.6981,6000.0],["2010-09-10",12.6981,12.6981,12.6981,12.6981,0.0],["2010-09-13",12.6981,12.6981,12.6981,12.6981,200.0],["2010-09-14",12.6981,12.6981,12.6981,12.6981,0.0],["2010-09-15",12.8511,12.8511,12.8511,12.8511,0.0],["2010-09-16",12.8511,13.2488,12.8511,13.2488,2000.0],["2010-09-17",12.6124,12.8511,12.6063,12.8511,1800.0],["2010-09-20",13.157,13.157,13.157,13.157,1000.0],["2010-09-21",13.157,13.157,13.157,13.157,0.0],["2010-09-22",13.2794,13.2794,13.004,13.157,1300.0],["2010-09-23",13.157,13.157,13.157,13.157,0.0],["2010-09-24",13.463,13.463,13.157,13.463,900.0],["2010-09-27",13.463,13.463,13.463,13.463,100.0],["2010-09-28",13.463,13.463,13.463,13.463,0.0],["2010-09-29",13.463,13.463,13.463,13.463,0.0],["2010-09-30",13.463,13.463,13.463,13.463,0.0],["2010-10-01",13.463,13.463,13.463,13.463,0.0],["2010-10-04",13.463,13.463,13.463,13.463,0.0],["2010-10-05",13.2794,13.2794,13.2794,13.2794,400.0],["2010-10-06",13.1876,13.1876,13.1876,13.1876,500.0],["2010-10-07",13.1876,13.1876,13.1876,13.1876,900.0],["2010-10-08",13.1876,13.4018,12.7287,13.157,4800.0],["2010-10-11",13.157,13.157,13.157,13.157,0.0],["2010-10-12",13.157,13.157,13.157,13.157,0.0],["2010-10-13",13.157,13.157,13.157,13.157,0.0],["2010-10-14",13.157,13.157,13.157,13.157,0.0],["2010-10-15",12.6981,12.8511,12.5451,12.5451,2700.0],["2010-10-18",12.5451,12.5451,12.5451,12.5451,0.0],["2010-10-19",12.8205,12.8816,12.8205,12.8816,1400.0],["2010-10-20",12.8816,12.8816,12.8816,12.8816,0.0],["2010-10-21",12.8816,12.8816,12.8816,12.8816,0.0],["2010-10-22",12.8816,12.8816,12.8816,12.8816,0.0],["2010-10-25",13.004,13.2182,13.004,13.2182,300.0],["2010-10-26",13.2488,13.2794,13.2488,13.2794,800.0],["2010-10-27",13.3712,14.6869,13.3712,13.463,2400.0],["2010-10-28",13.769,13.769,13.769,13.769,2000.0],["2010-10-29",13.616,13.616,13.616,13.616,200.0],["2010-11-01",13.4936,13.616,13.4936,13.616,2100.0],["2010-11-02",13.769,13.769,13.7078,13.769,1900.0],["2010-11-03",13.769,13.769,13.769,13.769,800.0],["2010-11-04",13.769,13.769,13.769,13.769,500.0],["2010-11-05",13.616,13.616,13.3406,13.3406,1300.0],["2010-11-08",13.3406,13.3406,13.3406,13.3406,0.0],["2010-11-09",13.463,13.463,13.463,13.463,400.0],["2010-11-10",13.4324,13.5854,13.3529,13.5854,1800.0],["2010-11-11",13.5854,13.5854,13.5854,13.5854,200.0],["2010-11-12",13.616,13.616,13.616,13.616,600.0],["2010-11-15",13.5242,13.5242,13.463,13.463,1800.0],["2010-11-16",13.4018,13.463,13.3529,13.463,1800.0],["2010-11-17",13.157,13.157,13.157,13.157,400.0],["2010-11-18",13.616,13.616,13.157,13.157,400.0],["2010-11-19",13.157,13.157,13.157,13.157,0.0],["2010-11-22",13.157,13.157,13.157,13.157,0.0],["2010-11-23",13.1876,13.1876,13.1876,13.1876,200.0],["2010-11-24",13.769,13.769,13.1876,13.769,2100.0],["2010-11-26",13.769,13.769,13.769,13.769,0.0],["2010-11-29",13.2182,13.769,13.2182,13.769,500.0],["2010-11-30",13.2488,13.463,13.2488,13.463,500.0],["2010-12-01",13.769,13.769,13.769,13.769,800.0],["2010-12-02",13.769,13.769,13.769,13.769,800.0],["2010-12-03",13.769,13.769,13.769,13.769,2500.0],["2010-12-06",14.075,14.6869,13.616,13.769,4400.0],["2010-12-07",13.769,13.769,13.616,13.616,11100.0],["2010-12-08",13.5242,13.616,13.5242,13.616,1100.0],["2010-12-09",13.769,13.769,13.769,13.769,200.0],["2010-12-10",13.616,13.769,13.616,13.769,1200.0],["2010-12-13",13.769,13.769,13.769,13.769,100.0],["2010-12-14",13.616,13.616,13.463,13.463,2900.0],["2010-12-15",13.463,13.5559,13.1535,13.1535,6400.0],["2010-12-16",13.3083,13.3083,13.3083,13.3083,500.0],["2010-12-17",13.3083,13.3083,13.3083,13.3083,0.0],["2010-12-20",13.3083,13.3083,13.3083,13.3083,0.0],["2010-12-21",13.3083,13.8963,13.3083,13.8963,500.0],["2010-12-22",13.7725,13.8963,13.7725,13.8963,400.0],["2010-12-23",13.9273,13.9273,13.9273,13.9273,600.0],["2010-12-27",13.7725,13.7725,13.7725,13.7725,1100.0],["2010-12-28",13.6178,13.6178,13.6178,13.6178,600.0],["2010-12-29",13.9273,13.9273,13.9273,13.9273,200.0],["2010-12-30",13.9273,13.9273,13.9273,13.9273,0.0],["2010-12-31",13.9273,13.9273,13.9273,13.9273,100.0],["2011-01-03",13.9273,13.9273,13.7106,13.7106,3400.0],["2011-01-04",13.7725,13.9272,13.723,13.7725,6500.0],["2011-01-05",13.7106,13.7106,13.6178,13.6178,1700.0],["2011-01-06",13.6178,13.6178,13.6178,13.6178,0.0],["2011-01-07",13.6178,13.6178,13.6178,13.6178,0.0],["2011-01-10",13.5249,13.5249,13.4754,13.4754,900.0],["2011-01-11",13.6178,13.9272,13.6178,13.6178,3700.0],["2011-01-12",13.9272,13.9272,13.6178,13.6178,400.0],["2011-01-13",13.6178,13.6178,13.6178,13.6178,0.0],["2011-01-14",14.8557,14.8557,13.9273,13.9273,600.0],["2011-01-18",13.9273,13.9273,13.9273,13.9273,100.0],["2011-01-19",13.9272,14.051,13.9272,14.051,1300.0],["2011-01-20",14.051,14.8557,14.051,14.8557,900.0],["2011-01-21",14.8557,14.8557,14.8557,14.8557,0.0],["2011-01-24",14.8557,14.8557,14.8557,14.8557,0.0],["2011-01-25",14.701,14.701,14.701,14.701,1100.0],["2011-01-26",14.2367,14.2367,14.2367,14.2367,400.0],["2011-01-27",14.2367,14.2367,14.2367,14.2367,0.0],["2011-01-28",14.2367,14.2367,14.2367,14.2367,2700.0],["2011-01-31",14.2367,14.2367,14.2367,14.2367,9000.0],["2011-02-01",14.2367,14.2367,14.2367,14.2367,0.0],["2011-02-02",14.5153,14.5153,14.5153,14.5153,500.0],["2011-02-03",14.5153,14.5153,14.5153,14.5153,10900.0],["2011-02-04",14.8557,14.8557,14.8557,14.8557,400.0],["2011-02-07",15.0105,15.0105,15.0105,15.0105,200.0],["2011-02-08",14.8557,15.0105,14.8557,15.0105,1000.0],["2011-02-09",15.0105,15.0105,15.0105,15.0105,0.0],["2011-02-10",15.4128,15.4128,15.4128,15.4128,500.0],["2011-02-11",15.4128,15.4128,15.4128,15.4128,0.0],["2011-02-14",15.4128,15.4128,15.4128,15.4128,0.0],["2011-02-15",15.4128,15.4128,15.4128,15.4128,0.0],["2011-02-16",14.8867,14.8867,14.8867,14.8867,300.0],["2011-02-17",15.4685,15.4685,15.1652,15.1652,2200.0],["2011-02-18",16.558,16.558,14.8619,14.8619,5100.0],["2011-02-22",15.4685,15.4685,15.4685,15.4685,200.0],["2011-02-23",15.4685,15.4685,15.4685,15.4685,0.0],["2011-02-24",15.4685,15.4685,15.4685,15.4685,0.0],["2011-02-25",15.4685,15.4685,14.8557,15.4438,2100.0],["2011-02-28",15.1652,15.1652,15.0105,15.0105,600.0],["2011-03-01",15.0105,15.0105,15.0105,15.0105,900.0],["2011-03-02",15.0105,15.0105,15.0105,15.0105,1600.0],["2011-03-03",14.9176,14.9238,14.9176,14.9176,6200.0],["2011-03-04",14.8867,14.8867,14.8557,14.8557,3400.0],["2011-03-07",14.8557,14.8557,14.8557,14.8557,0.0],["2011-03-08",14.8557,14.8557,14.6081,14.8557,3000.0],["2011-03-09",14.8557,14.8557,14.8557,14.8557,0.0],["2011-03-10",14.7319,14.8495,14.701,14.8495,700.0],["2011-03-11",14.8557,14.8557,14.8557,14.8557,300.0],["2011-03-14",14.8557,14.8557,14.8557,14.8557,0.0],["2011-03-15",14.7938,14.7938,14.7938,14.7938,300.0],["2011-03-16",14.8564,14.8564,14.8564,14.8564,200.0],["2011-03-17",14.8564,14.8564,14.8564,14.8564,0.0],["2011-03-18",14.8564,14.8564,14.8564,14.8564,900.0],["2011-03-21",14.8564,14.8564,14.8564,14.8564,0.0],["2011-03-22",14.8564,14.8564,14.7313,14.7313,1200.0],["2011-03-23",14.7313,14.8626,14.7313,14.8626,700.0],["2011-03-24",14.7313,14.7313,14.7313,14.7313,200.0],["2011-03-25",14.7,14.8564,14.7,14.8564,1600.0],["2011-03-28",14.7063,14.7938,14.7,14.7938,2500.0],["2011-03-29",14.7938,14.7938,14.7938,14.7938,0.0],["2011-03-30",14.8564,14.8564,14.8564,14.8564,200.0],["2011-03-31",14.5749,14.6687,14.5749,14.6687,1300.0],["2011-04-01",14.8251,15.0128,14.8251,15.0128,600.0],["2011-04-04",16.2638,16.2638,15.607,15.607,2400.0],["2011-04-05",14.6687,14.6687,14.6687,14.6687,100.0],["2011-04-06",14.6687,14.6687,14.5749,14.5749,1100.0],["2011-04-07",15.0065,15.0065,14.7,14.7,1400.0],["2011-04-08",14.7,14.7,14.7,14.7,900.0],["2011-04-11",14.5749,14.5749,14.5749,14.5749,300.0],["2011-04-12",14.5749,14.5749,14.5749,14.5749,0.0],["2011-04-13",14.8564,14.8564,14.6062,14.8564,1200.0],["2011-04-14",14.8564,14.8564,14.8564,14.8564,0.0],["2011-04-15",14.6374,14.6374,14.6374,14.6374,2600.0],["2011-04-18",14.6062,14.7,14.6062,14.7,3000.0],["2011-04-19",15.0128,15.0128,15.0128,15.0128,2800.0],["2011-04-20",14.6062,15.0128,14.6062,14.6062,6100.0],["2011-04-21",14.6062,14.6375,14.3872,14.4811,3500.0],["2011-04-25",14.5436,14.5436,14.3872,14.3872,1100.0],["2011-04-26",14.5123,14.8564,14.5123,14.8564,1300.0],["2011-04-27",14.4498,14.6312,14.4498,14.456,1300.0],["2011-04-28",14.4498,14.4498,14.2621,14.4185,4900.0],["2011-04-29",14.2684,14.3872,14.2684,14.3872,5300.0],["2011-05-02",14.3872,14.3872,14.2934,14.2934,2000.0],["2011-05-03",14.5123,14.5749,14.5123,14.5749,1800.0],["2011-05-04",14.5749,15.0065,14.5749,15.0065,1400.0],["2011-05-05",14.8564,14.8564,14.8564,14.8564,500.0],["2011-05-06",14.8564,14.8564,14.8564,14.8564,0.0],["2011-05-09",14.8564,14.8564,14.8564,14.8564,0.0],["2011-05-10",14.7,14.8564,14.7,14.8564,1200.0],["2011-05-11",14.5436,14.7,14.3872,14.7,2000.0],["2011-05-12",14.4373,14.4373,14.2934,14.3872,3300.0],["2011-05-13",14.3872,14.3872,14.3872,14.3872,0.0],["2011-05-16",14.3872,14.3872,14.3872,14.3872,0.0],["2011-05-17",14.3872,14.3872,14.3872,14.3872,1000.0],["2011-05-18",14.3247,14.3247,14.0745,14.0807,3300.0],["2011-05-19",14.2246,14.3247,14.1683,14.2934,1100.0],["2011-05-20",14.2934,14.2934,14.2934,14.2934,2000.0],["2011-05-23",14.1683,14.1683,14.1683,14.1683,200.0],["2011-05-24",14.2309,14.2309,14.1683,14.1996,600.0],["2011-05-25",14.1996,14.7,14.1996,14.1996,8100.0],["2011-05-26",14.1996,14.1996,14.1996,14.1996,2300.0],["2011-05-27",14.2621,14.2621,14.2621,14.2621,200.0],["2011-05-31",14.3247,14.4498,14.3247,14.3872,1300.0],["2011-06-01",14.356,14.356,14.356,14.356,700.0],["2011-06-02",14.356,14.356,14.3247,14.3247,1400.0],["2011-06-03",14.3872,14.3872,14.3872,14.3872,1200.0],["2011-06-06",14.3872,14.3872,14.3872,14.3872,0.0],["2011-06-07",14.3247,14.356,14.3247,14.356,700.0],["2011-06-08",14.2934,14.3247,14.2621,14.2621,1300.0],["2011-06-09",14.2621,14.2621,14.2621,14.2621,1100.0],["2011-06-10",14.2621,14.2621,14.2621,14.2621,0.0],["2011-06-13",14.2621,14.2621,14.2621,14.2621,0.0],["2011-06-14",14.2621,14.2621,14.2621,14.2621,0.0],["2011-06-15",14.5151,14.5151,14.5151,14.5151,400.0],["2011-06-16",14.4835,14.5467,14.4835,14.5467,2200.0],["2011-06-17",14.5467,14.5467,14.4202,14.4202,900.0],["2011-06-20",14.5467,14.5467,14.5467,14.5467,1000.0],["2011-06-21",14.5467,14.5467,14.5151,14.5467,1100.0],["2011-06-22",14.5467,14.5784,14.5467,14.5467,4500.0],["2011-06-23",14.5151,14.5151,14.4835,14.4835,3800.0],["2011-06-24",14.5467,14.7049,14.5467,14.7049,6500.0],["2011-06-27",14.7049,14.7049,14.7049,14.7049,0.0],["2011-06-28",14.4835,14.4835,14.4835,14.4835,12500.0],["2011-06-29",14.5151,14.5151,14.5151,14.5151,100.0],["2011-06-30",14.4835,14.4835,14.4835,14.4835,2000.0],["2011-07-01",14.7049,14.863,14.7049,14.863,2800.0],["2011-07-05",14.863,14.863,14.863,14.863,0.0],["2011-07-06",14.863,14.863,14.863,14.863,0.0],["2011-07-07",14.5151,14.5151,14.5151,14.5151,400.0],["2011-07-08",14.5151,14.5151,14.5151,14.5151,2400.0],["2011-07-11",14.5467,14.5467,14.5151,14.5151,600.0],["2011-07-12",14.5151,14.5151,14.5151,14.5151,0.0],["2011-07-13",14.5467,14.5467,14.5151,14.5151,2700.0],["2011-07-14",14.5151,14.5467,14.5151,14.5151,4000.0],["2011-07-15",14.5151,14.5151,14.5151,14.5151,0.0],["2011-07-18",14.5151,14.5151,14.5151,14.5151,200.0],["2011-07-19",14.5467,14.863,14.5467,14.61,2900.0],["2011-07-20",14.61,14.61,14.61,14.61,300.0],["2011-07-21",14.61,14.61,14.61,14.61,3700.0],["2011-07-22",14.6416,14.7049,14.6416,14.7049,700.0],["2011-07-25",14.7049,14.7049,14.7049,14.7049,900.0],["2011-07-26",14.863,14.863,14.6732,14.6732,400.0],["2011-07-27",14.6416,14.6416,14.6416,14.6416,900.0],["2011-07-28",14.6416,14.6416,14.6416,14.6416,100.0],["2011-07-29",14.6732,14.6732,14.6416,14.6416,900.0],["2011-08-01",14.6416,14.6416,14.6416,14.6416,0.0],["2011-08-02",14.6416,14.6416,14.6416,14.6416,0.0],["2011-08-03",14.6732,14.6732,14.6732,14.6732,100.0],["2011-08-04",14.6732,14.863,14.6416,14.6416,1200.0],["2011-08-05",14.6416,14.6416,14.6416,14.6416,2400.0],["2011-08-08",14.6416,14.6416,14.5467,14.5467,7000.0],["2011-08-09",14.5467,14.5467,14.5467,14.5467,2200.0],["2011-08-10",14.6732,15.1792,14.5467,14.5467,4700.0],["2011-08-11",14.5467,14.5467,14.5467,14.5467,2000.0],["2011-08-12",14.6732,14.6732,14.5467,14.5467,700.0],["2011-08-15",14.6732,14.6732,14.6732,14.6732,200.0],["2011-08-16",14.5467,14.5467,14.5467,14.5467,500.0],["2011-08-17",14.5467,14.5467,14.5467,14.5467,400.0],["2011-08-18",14.5467,14.5467,14.5467,14.5467,1200.0],["2011-08-19",14.5467,14.5467,14.5467,14.5467,100.0],["2011-08-22",14.5467,14.5467,14.5467,14.5467,0.0],["2011-08-23",14.5467,14.5467,14.5467,14.5467,1000.0],["2011-08-24",14.5467,14.5467,14.5467,14.5467,0.0],["2011-08-25",14.5467,14.61,14.5467,14.61,1600.0],["2011-08-26",14.61,14.61,14.61,14.61,0.0],["2011-08-29",14.61,14.61,14.61,14.61,0.0],["2011-08-30",14.61,14.61,14.61,14.61,0.0],["2011-08-31",14.5531,14.5531,14.5531,14.5531,400.0],["2011-09-01",14.5531,14.5531,14.5531,14.5531,0.0],["2011-09-02",14.5531,14.5531,14.5531,14.5531,0.0],["2011-09-06",14.5531,14.5531,14.5531,14.5531,0.0],["2011-09-07",14.5531,14.5531,14.5531,14.5531,400.0],["2011-09-08",14.863,14.863,14.863,14.863,200.0],["2011-09-09",14.863,14.863,14.5531,14.8314,1200.0],["2011-09-12",14.8314,14.8314,14.8314,14.8314,0.0],["2011-09-13",14.863,15.116,14.863,14.8756,5000.0],["2011-09-14",14.703,15.2784,14.703,15.2784,1300.0],["2011-09-15",15.2784,15.2784,14.703,15.2784,900.0],["2011-09-16",15.2784,15.2784,15.2784,15.2784,0.0],["2011-09-19",14.703,14.703,14.703,14.703,1000.0],["2011-09-20",14.7094,14.7094,14.703,14.703,7800.0],["2011-09-21",15.0227,15.0227,15.0227,15.0227,600.0],["2011-09-22",14.735,14.735,14.735,14.735,200.0],["2011-09-23",14.735,14.735,14.735,14.735,0.0],["2011-09-26",14.735,14.735,14.735,14.735,200.0],["2011-09-27",14.703,14.703,14.703,14.703,300.0],["2011-09-28",14.703,14.703,14.703,14.703,0.0],["2011-09-29",14.703,14.703,14.703,14.703,400.0],["2011-09-30",14.703,14.703,14.703,14.703,0.0],["2011-10-03",15.1825,15.1825,14.703,14.703,4800.0],["2011-10-04",14.703,14.703,14.703,14.703,0.0],["2011-10-05",14.703,14.703,14.703,14.703,100.0],["2011-10-06",14.703,14.703,14.703,14.703,0.0],["2011-10-07",14.703,14.703,14.703,14.703,0.0],["2011-10-10",14.9587,14.9587,14.9587,14.9587,300.0],["2011-10-11",14.9587,14.9587,14.9587,14.9587,0.0],["2011-10-12",14.703,14.703,14.703,14.703,1100.0],["2011-10-13",14.703,14.703,14.703,14.703,0.0],["2011-10-14",14.703,14.703,14.703,14.703,2700.0],["2011-10-17",14.9012,14.9012,14.9012,14.9012,300.0],["2011-10-18",14.9012,14.9012,14.9012,14.9012,0.0],["2011-10-19",14.9012,14.9012,14.9012,14.9012,0.0],["2011-10-20",14.9012,14.9012,14.703,14.703,500.0],["2011-10-21",14.703,14.703,14.703,14.703,0.0],["2011-10-24",14.703,14.9907,14.703,14.9907,2100.0],["2011-10-25",14.9907,14.9907,14.767,14.767,900.0],["2011-10-26",14.767,14.767,14.767,14.767,0.0],["2011-10-27",14.767,14.767,14.767,14.767,0.0],["2011-10-28",14.7989,14.7989,14.7989,14.7989,700.0],["2011-10-31",14.7989,14.7989,14.7094,14.7094,1900.0],["2011-11-01",14.7989,14.7989,14.703,14.703,2900.0],["2011-11-02",14.703,14.703,14.703,14.703,300.0],["2011-11-03",14.703,14.703,14.703,14.703,300.0],["2011-11-04",14.703,14.767,14.703,14.767,5200.0],["2011-11-07",14.703,14.703,14.703,14.703,200.0],["2011-11-08",14.703,14.8628,14.703,14.8628,1000.0],["2011-11-09",14.8628,14.8628,14.8628,14.8628,0.0],["2011-11-10",14.8628,14.8628,14.8628,14.8628,0.0],["2011-11-11",14.703,14.703,14.703,14.703,600.0],["2011-11-14",14.703,14.703,14.703,14.703,0.0],["2011-11-15",14.703,14.703,14.703,14.703,300.0],["2011-11-16",14.8628,14.8628,14.8628,14.8628,300.0],["2011-11-17",15.0227,15.0227,14.8628,14.8628,2900.0],["2011-11-18",14.703,14.703,14.6711,14.6711,1400.0],["2011-11-21",14.6711,14.703,14.6711,14.703,1400.0],["2011-11-22",14.703,15.0227,14.703,14.9268,7500.0],["2011-11-23",14.8628,14.8628,14.703,14.703,900.0],["2011-11-25",14.703,14.703,14.703,14.703,0.0],["2011-11-28",15.0227,15.0227,14.703,14.703,700.0],["2011-11-29",14.703,14.703,14.703,14.703,0.0],["2011-11-30",14.8501,15.0227,14.8501,15.0227,1200.0],["2011-12-01",14.9587,15.0227,14.9587,15.0227,7800.0],["2011-12-02",14.9587,14.9587,14.735,14.735,600.0],["2011-12-05",14.735,14.735,14.735,14.735,100.0],["2011-12-06",14.735,14.735,14.735,14.735,0.0],["2011-12-07",14.8628,15.0227,14.8628,15.0227,1600.0],["2011-12-08",15.0227,15.0227,15.0227,15.0227,300.0],["2011-12-09",14.735,14.735,14.735,14.735,700.0],["2011-12-12",14.735,14.735,14.735,14.735,1700.0],["2011-12-13",14.735,14.735,14.735,14.735,1000.0],["2011-12-14",14.8966,14.8966,14.8966,14.8966,0.0],["2011-12-15",15.1874,15.1874,15.1874,15.1874,1000.0],["2011-12-16",15.3102,15.3102,15.3102,15.3102,4000.0],["2011-12-19",14.8319,14.8319,14.6704,14.7996,4900.0],["2011-12-20",14.7996,14.8319,14.7996,14.8319,500.0],["2011-12-21",14.6704,14.8642,14.6704,14.8642,300.0],["2011-12-22",14.8642,14.8642,14.8642,14.8642,0.0],["2011-12-23",14.8642,14.8642,14.8642,14.8642,0.0],["2011-12-27",14.8642,14.8642,14.8642,14.8642,0.0],["2011-12-28",14.8642,14.8642,14.8642,14.8642,0.0],["2011-12-29",14.6704,14.6704,14.5411,14.5411,5700.0],["2011-12-30",14.6057,14.6704,14.6057,14.6704,2100.0],["2012-01-03",14.638,15.3102,14.638,15.3102,3000.0],["2012-01-04",14.8642,14.8642,14.8642,14.8642,100.0],["2012-01-05",14.8642,14.8642,14.8642,14.8642,0.0],["2012-01-06",14.8642,14.8642,14.8642,14.8642,0.0],["2012-01-09",14.8642,14.8642,14.8642,14.8642,0.0],["2012-01-10",14.8642,14.8642,14.8642,14.8642,0.0],["2012-01-11",15.1874,15.1874,14.8642,14.8642,4100.0],["2012-01-12",14.8642,14.8642,14.8642,14.8642,0.0],["2012-01-13",15.3102,15.3102,15.3102,15.3102,300.0],["2012-01-17",15.3102,15.3102,15.3102,15.3102,0.0],["2012-01-18",15.3102,15.3102,15.3102,15.3102,0.0],["2012-01-19",14.8642,14.8642,14.8642,14.8642,100.0],["2012-01-20",14.8642,14.8642,14.8642,14.8642,0.0],["2012-01-23",14.8642,14.8642,14.8642,14.8642,0.0],["2012-01-24",14.8642,14.8642,14.8642,14.8642,0.0],["2012-01-25",14.8642,14.8642,14.8642,14.8642,0.0],["2012-01-26",14.8642,14.8642,14.8642,14.8642,0.0],["2012-01-27",14.8642,14.8642,14.8642,14.8642,0.0],["2012-01-30",15.1874,15.3489,15.1874,15.3489,3300.0],["2012-01-31",15.3489,15.3489,15.3489,15.3489,0.0],["2012-02-01",15.3489,15.3489,15.3489,15.3489,0.0],["2012-02-02",15.3489,15.3489,15.3489,15.3489,0.0],["2012-02-03",15.1874,15.1874,15.1874,15.1874,100.0],["2012-02-06",15.1874,15.1874,15.1874,15.1874,0.0],["2012-02-07",15.1874,15.4782,15.1874,15.4782,1100.0],["2012-02-08",15.4782,15.4782,15.4782,15.4782,0.0],["2012-02-09",15.4782,15.8336,15.4782,15.8336,1900.0],["2012-02-10",15.8336,15.8336,15.8336,15.8336,0.0],["2012-02-13",15.1874,15.1874,15.1874,15.1874,200.0],["2012-02-14",15.3489,15.3489,15.3489,15.3489,200.0],["2012-02-15",15.3489,15.3489,15.3489,15.3489,300.0],["2012-02-16",15.5105,15.5105,15.5105,15.5105,2400.0],["2012-02-17",15.5105,15.5105,15.5105,15.5105,0.0],["2012-02-21",15.5105,16.1568,15.5105,16.1568,1300.0],["2012-02-22",16.1568,16.1568,15.9952,15.9952,500.0],["2012-02-23",16.1568,16.1568,16.1568,16.1568,100.0],["2012-02-24",15.9952,16.7707,15.9952,16.1568,1300.0],["2012-02-27",16.4799,16.4799,16.4799,16.4799,300.0],["2012-02-28",16.2214,16.2214,16.2214,16.2214,500.0],["2012-02-29",16.1568,16.1568,16.1568,16.1568,1100.0],["2012-03-01",16.1568,16.1568,16.1568,16.1568,400.0],["2012-03-02",16.1568,16.1568,16.1568,16.1568,200.0],["2012-03-05",16.1568,16.1568,16.1568,16.1568,0.0],["2012-03-06",16.4218,16.8031,16.4218,16.8031,800.0],["2012-03-07",16.8031,16.8031,16.7384,16.7384,700.0],["2012-03-08",16.7384,16.7384,16.5445,16.5445,500.0],["2012-03-09",16.5445,16.5445,16.5445,16.5445,0.0],["2012-03-12",16.7384,16.7384,16.6415,16.6738,1000.0],["2012-03-13",16.7384,16.7384,16.7384,16.7384,200.0],["2012-03-14",16.9016,16.9016,16.7058,16.7058,600.0],["2012-03-15",16.9016,16.9016,16.9016,16.9016,300.0],["2012-03-16",16.7384,16.7384,16.7384,16.7384,500.0],["2012-03-19",16.6927,16.6927,16.3143,16.3143,4500.0],["2012-03-20",16.3143,16.3143,16.3143,16.3143,0.0],["2012-03-21",16.3143,16.3143,16.3143,16.3143,600.0],["2012-03-22",16.4448,16.4448,16.4448,16.4448,300.0],["2012-03-23",16.4121,16.4121,16.4121,16.4121,500.0],["2012-03-26",16.3143,16.3143,16.3143,16.3143,300.0],["2012-03-27",16.3143,16.3143,16.3143,16.3143,0.0],["2012-03-28",16.3143,16.3143,16.3143,16.3143,1200.0],["2012-03-29",16.6405,16.9016,16.5753,16.5753,3100.0],["2012-03-30",16.5753,16.5753,16.5753,16.5753,0.0],["2012-04-02",16.6405,16.6405,16.3795,16.3795,3200.0],["2012-04-03",16.3795,16.7711,16.3143,16.3143,7300.0],["2012-04-04",16.7711,16.7711,16.7711,16.7711,500.0],["2012-04-05",16.4774,16.4774,16.4774,16.4774,400.0],["2012-04-09",16.4774,16.4774,16.4774,16.4774,300.0],["2012-04-10",16.7711,16.7711,16.7711,16.7711,200.0],["2012-04-11",16.6405,16.6405,16.3143,16.3143,1200.0],["2012-04-12",16.51,16.51,16.51,16.51,300.0],["2012-04-13",16.51,16.51,16.51,16.51,0.0],["2012-04-16",16.51,16.51,16.51,16.51,0.0],["2012-04-17",16.51,16.51,16.51,16.51,0.0],["2012-04-18",16.3143,16.4774,16.3143,16.4774,300.0],["2012-04-19",16.4774,16.4774,16.4774,16.4774,0.0],["2012-04-20",16.5361,16.6405,16.5361,16.6405,300.0],["2012-04-23",16.6405,16.6405,16.6405,16.6405,0.0],["2012-04-24",16.6405,16.6405,16.6405,16.6405,0.0],["2012-04-25",16.4774,16.4774,16.4774,16.4774,100.0],["2012-04-26",16.4774,16.4774,16.4774,16.4774,0.0],["2012-04-27",16.7711,16.7711,16.4774,16.4774,1400.0],["2012-04-30",16.7711,16.9342,16.7711,16.9342,500.0],["2012-05-01",16.9342,16.9342,16.9342,16.9342,0.0],["2012-05-02",16.9342,16.9342,16.9342,16.9342,0.0],["2012-05-03",16.9342,16.9342,16.9342,16.9342,400.0],["2012-05-04",16.9342,16.9342,16.9342,16.9342,0.0],["2012-05-07",16.9342,16.9342,16.9342,16.9342,0.0],["2012-05-08",16.6405,16.6405,16.6405,16.6405,400.0],["2012-05-09",16.6405,16.6405,16.6405,16.6405,0.0],["2012-05-10",16.6405,16.6405,16.6405,16.6405,0.0],["2012-05-11",16.6405,16.6405,16.6405,16.6405,0.0],["2012-05-14",16.4774,16.9603,16.3143,16.9603,2300.0],["2012-05-15",16.9603,16.9603,16.9603,16.9603,0.0],["2012-05-16",16.6405,16.6405,16.6405,16.6405,200.0],["2012-05-17",16.6405,16.9603,16.6405,16.9603,400.0],["2012-05-18",16.6405,16.6405,16.6405,16.6405,1100.0],["2012-05-21",16.6405,16.6405,16.6405,16.6405,400.0],["2012-05-22",16.6405,16.6405,16.6405,16.6405,0.0],["2012-05-23",16.6405,16.6405,16.1576,16.1576,1800.0],["2012-05-24",16.1576,16.1576,16.1576,16.1576,0.0],["2012-05-25",16.1576,16.1576,16.1576,16.1576,0.0],["2012-05-29",16.3143,16.3143,16.3143,16.3143,500.0],["2012-05-30",16.3143,16.3143,16.3143,16.3143,0.0],["2012-05-31",16.7058,16.7058,16.7058,16.7058,500.0],["2012-06-01",16.9603,16.9603,16.4774,16.9603,1100.0],["2012-06-04",16.9603,16.9603,16.9603,16.9603,0.0],["2012-06-05",16.4774,16.4774,16.4774,16.4774,300.0],["2012-06-06",16.4774,16.4774,16.3469,16.3469,300.0],["2012-06-07",16.3469,16.3469,16.3469,16.3469,0.0],["2012-06-08",16.3469,16.3469,16.3469,16.3469,0.0],["2012-06-11",16.3469,16.3469,16.3469,16.3469,0.0],["2012-06-12",16.3469,16.3469,16.3469,16.3469,0.0],["2012-06-13",16.5446,16.5446,16.5446,16.5446,800.0],["2012-06-14",16.5446,16.8083,16.5446,16.8083,10000.0],["2012-06-15",16.4787,16.8083,16.4787,16.8083,36600.0],["2012-06-18",16.6435,16.6435,16.6435,16.6435,1200.0],["2012-06-19",16.6435,16.6435,16.5776,16.5776,21300.0],["2012-06-20",16.5776,16.5776,16.5776,16.5776,0.0],["2012-06-21",16.5776,16.5776,16.5776,16.5776,300.0],["2012-06-22",16.5776,16.5776,16.4787,16.4787,1200.0],["2012-06-25",16.5117,16.5117,16.5117,16.5117,100.0],["2012-06-26",16.3798,16.4787,16.3798,16.4787,6500.0],["2012-06-27",16.5117,16.5776,16.5117,16.5776,900.0],["2012-06-28",16.5446,16.5446,16.5446,16.5446,1000.0],["2012-06-29",16.5446,16.8083,16.5446,16.8083,400.0],["2012-07-02",16.5446,16.5776,16.5446,16.5776,700.0],["2012-07-03",16.5776,16.6435,16.4787,16.6435,5500.0],["2012-07-05",16.6435,16.6435,16.6435,16.6435,0.0],["2012-07-06",16.9401,16.9401,16.9401,16.9401,200.0],["2012-07-09",16.9401,16.9401,16.9401,16.9401,2500.0],["2012-07-10",16.9401,16.9401,16.9401,16.9401,0.0],["2012-07-11",16.8083,16.8083,16.8083,16.8083,200.0],["2012-07-12",16.8083,16.8083,16.8083,16.8083,0.0],["2012-07-13",16.8083,16.8083,16.8083,16.8083,0.0],["2012-07-16",16.8083,16.8083,16.8083,16.8083,2300.0],["2012-07-17",16.9072,16.9072,16.8083,16.8083,300.0],["2012-07-18",16.8083,16.8083,16.8083,16.8083,0.0],["2012-07-19",16.8083,16.8083,16.8083,16.8083,0.0],["2012-07-20",16.4853,16.4853,16.4787,16.4787,700.0],["2012-07-23",16.4787,16.4787,16.3139,16.3139,1000.0],["2012-07-24",16.3139,16.3139,15.8196,16.0766,2600.0],["2012-07-25",15.9712,15.9712,15.9514,15.9514,600.0],["2012-07-26",15.8855,15.8855,15.8855,15.8855,200.0],["2012-07-27",15.8855,15.8855,15.6877,15.7207,1600.0],["2012-07-30",15.7207,15.7207,15.7207,15.7207,100.0],["2012-07-31",15.8196,15.9514,15.8196,15.8196,1100.0],["2012-08-01",15.8196,15.8196,15.8196,15.8196,0.0],["2012-08-02",15.7536,15.7536,15.7536,15.7536,300.0],["2012-08-03",15.8723,15.8723,15.8723,15.8723,100.0],["2012-08-06",15.8723,15.8723,15.8723,15.8723,0.0],["2012-08-07",15.8723,15.8723,15.8723,15.8723,0.0],["2012-08-08",15.8855,15.8855,15.8855,15.8855,300.0],["2012-08-09",15.7536,15.7536,15.7536,15.7536,800.0],["2012-08-10",15.7537,15.7602,15.7537,15.7602,300.0],["2012-08-13",16.0173,16.0173,16.0173,16.0173,200.0],["2012-08-14",15.7866,15.7866,15.7866,15.7866,700.0],["2012-08-15",16.0832,16.0832,16.0832,16.0832,200.0],["2012-08-16",16.0832,16.0832,16.0832,16.0832,0.0],["2012-08-17",16.0832,16.0832,16.0832,16.0832,0.0],["2012-08-20",15.7536,15.7866,15.7536,15.7866,1400.0],["2012-08-21",15.7866,15.7866,15.7866,15.7866,0.0],["2012-08-22",15.7866,15.7866,15.7866,15.7866,0.0],["2012-08-23",15.7866,15.8196,15.7866,15.8196,2100.0],["2012-08-24",15.8196,15.8196,15.8196,15.8196,0.0],["2012-08-27",16.3139,16.3139,15.9712,16.281,600.0],["2012-08-28",16.3139,16.3139,15.7866,15.7866,500.0],["2012-08-29",16.281,16.281,16.281,16.281,200.0],["2012-08-30",16.281,16.281,16.281,16.281,200.0],["2012-08-31",15.7866,15.7866,15.7866,15.7866,300.0],["2012-09-04",15.7866,15.7866,15.7866,15.7866,300.0],["2012-09-05",15.9844,15.9844,15.9844,15.9844,900.0],["2012-09-06",15.9844,15.9844,15.9844,15.9844,0.0],["2012-09-07",15.9844,15.9844,15.9844,15.9844,0.0],["2012-09-10",15.8196,15.8196,15.8196,15.8196,200.0],["2012-09-11",15.8196,15.8196,15.8196,15.8196,200.0],["2012-09-12",15.8196,15.8196,15.8196,15.8196,0.0],["2012-09-13",15.9861,15.9861,15.9195,15.9195,1600.0],["2012-09-14",15.8196,15.8196,15.6864,15.6864,800.0],["2012-09-17",15.6864,15.6864,15.6864,15.6864,0.0],["2012-09-18",15.9195,15.9195,15.9195,15.9195,100.0],["2012-09-19",15.9195,15.9195,15.9195,15.9195,600.0],["2012-09-20",15.9528,16.4524,15.9528,16.4524,2100.0],["2012-09-21",16.5323,16.5856,16.5323,16.5856,500.0],["2012-09-24",16.1193,16.1193,15.6864,15.6864,600.0],["2012-09-25",16.3191,16.3191,16.3191,16.3191,200.0],["2012-09-26",15.9861,16.3125,15.9861,16.3125,700.0],["2012-09-27",16.2858,16.2858,16.2858,16.2858,100.0],["2012-09-28",15.8529,15.8529,15.8329,15.8329,600.0],["2012-10-01",15.8329,15.8329,15.8329,15.8329,2600.0],["2012-10-02",16.1526,16.1526,16.1526,16.1526,3000.0],["2012-10-03",15.8329,15.8329,15.8329,15.8329,100.0],["2012-10-04",15.8329,15.8329,15.8329,15.8329,0.0],["2012-10-05",15.8329,15.8329,15.8329,15.8329,0.0],["2012-10-08",15.9861,15.9861,15.9861,15.9861,400.0],["2012-10-09",15.9861,15.9861,15.9861,15.9861,800.0],["2012-10-10",15.9861,15.9861,15.9861,15.9861,300.0],["2012-10-11",15.9861,15.9861,15.9861,15.9861,0.0],["2012-10-12",15.9861,15.9861,15.9861,15.9861,0.0],["2012-10-15",15.9861,16.1526,15.9861,16.1526,1100.0],["2012-10-16",16.1526,16.1526,16.1526,16.1526,0.0],["2012-10-17",16.1526,16.1526,16.1526,16.1526,0.0],["2012-10-18",15.8196,15.8196,15.8196,15.8196,500.0],["2012-10-19",15.8862,16.3191,15.8862,16.3191,1300.0],["2012-10-22",16.4857,16.4857,16.4857,16.4857,800.0],["2012-10-23",15.8529,16.4857,15.8529,15.8862,900.0],["2012-10-24",16.479,16.479,16.479,16.479,100.0],["2012-10-25",15.9861,15.9861,15.8928,15.8928,1600.0],["2012-10-26",15.9261,16.1193,15.8196,15.8196,1200.0],["2012-10-31",15.8329,15.8329,15.6597,15.8329,400.0],["2012-11-01",15.9861,15.9861,15.9861,15.9861,700.0],["2012-11-02",16.4857,16.4857,16.0527,16.0527,300.0],["2012-11-05",16.1526,16.1526,16.1526,16.1526,200.0],["2012-11-06",15.9528,15.9528,15.9528,15.9528,800.0],["2012-11-07",16.0793,16.0793,16.0793,16.0793,100.0],["2012-11-08",16.0194,16.086,16.0194,16.086,500.0],["2012-11-09",15.9528,15.9528,15.9528,15.9528,600.0],["2012-11-12",15.9528,15.9528,15.9528,15.9528,0.0],["2012-11-13",15.9528,15.9528,15.9528,15.9528,500.0],["2012-11-14",15.753,15.7863,15.753,15.753,1100.0],["2012-11-15",15.753,15.9861,15.753,15.9861,1500.0],["2012-11-16",16.9852,16.9852,16.9852,16.9852,100.0],["2012-11-19",16.4857,16.4857,16.4857,16.4857,600.0],["2012-11-20",16.4857,16.4857,16.4857,16.4857,0.0],["2012-11-21",16.9852,16.9852,16.6522,16.6522,800.0],["2012-11-23",17.3116,17.3183,17.3116,17.3183,5900.0],["2012-11-26",16.9852,17.3716,16.1526,16.7521,3900.0],["2012-11-27",16.4857,16.4857,16.4857,16.4857,500.0],["2012-11-28",16.4857,16.4857,16.4857,16.4857,0.0],["2012-11-29",16.4857,16.4857,16.4857,16.4857,0.0],["2012-11-30",16.4857,16.4857,16.4857,16.4857,0.0],["2012-12-03",16.6855,16.8187,16.6855,16.8187,3900.0],["2012-12-04",16.6855,16.7854,16.6855,16.7188,1600.0],["2012-12-05",16.7254,16.7254,16.7254,16.7254,1400.0],["2012-12-06",17.1651,17.1717,17.1651,17.1717,1000.0],["2012-12-07",17.1717,17.1717,17.1717,17.1717,500.0],["2012-12-10",16.9852,17.6513,16.9852,17.6513,6900.0],["2012-12-11",17.6513,17.6513,17.6513,17.6513,100.0],["2012-12-12",18.3174,18.6504,17.6846,18.6504,1500.0],["2012-12-13",17.1718,17.1718,17.1718,17.1718,400.0],["2012-12-14",17.0038,17.5415,17.0038,17.1046,1100.0],["2012-12-17",19.2419,19.2419,17.3331,19.1545,1800.0],["2012-12-18",17.8506,20.1223,17.8506,20.0618,700.0],["2012-12-19",20.0148,20.0148,18.4891,19.8266,2200.0],["2012-12-20",19.9408,20.129,18.6303,20.129,4400.0],["2012-12-21",19.8266,21.8429,19.8266,20.1962,16200.0],["2012-12-24",19.0335,20.1626,19.0335,20.1626,400.0],["2012-12-26",20.1626,20.1626,19.8602,19.8602,1300.0],["2012-12-27",20.1626,21.1708,20.1626,21.1708,2900.0],["2012-12-28",19.5779,19.9812,19.5779,19.8938,2000.0],["2012-12-31",20.0887,20.0887,20.0887,20.0887,100.0],["2013-01-02",20.1626,20.4651,19.8938,20.3911,5100.0],["2013-01-03",19.6586,20.3239,19.4905,20.1626,6200.0],["2013-01-04",19.6586,19.6586,19.6586,19.6586,1700.0],["2013-01-07",19.6586,19.6586,19.6586,19.6586,0.0],["2013-01-08",19.4906,19.4906,19.4906,19.4906,100.0],["2013-01-09",19.8266,19.8602,19.504,19.5309,1700.0],["2013-01-10",19.7191,20.3105,19.7191,20.3105,500.0],["2013-01-11",20.1626,20.1626,19.4905,19.5712,2400.0],["2013-01-14",19.7863,19.8266,19.7863,19.8266,300.0],["2013-01-15",20.1223,20.1223,19.8199,19.9946,300.0],["2013-01-16",20.2299,20.2299,20.2299,20.2299,100.0],["2013-01-17",20.0954,20.3307,20.0954,20.3307,1000.0],["2013-01-18",19.6586,20.0148,19.5241,19.6922,2500.0],["2013-01-22",19.6586,19.8266,19.6586,19.8266,8700.0],["2013-01-23",19.6989,19.6989,19.6922,19.6922,400.0],["2013-01-24",19.6922,19.7191,19.3225,19.3225,9600.0],["2013-01-25",19.1545,19.1545,19.1545,19.1545,100.0],["2013-01-28",19.4905,19.4905,19.2352,19.2352,800.0],["2013-01-29",19.8266,19.8266,19.8266,19.8266,2000.0],["2013-01-30",19.5242,19.5242,19.5242,19.5242,200.0],["2013-01-31",19.8266,19.8266,19.8266,19.8266,500.0],["2013-02-01",19.8266,19.8266,19.8266,19.8266,0.0],["2013-02-04",19.8266,19.8266,19.8266,19.8266,500.0],["2013-02-05",19.8266,19.8266,19.8266,19.8266,300.0],["2013-02-06",19.8266,19.8266,19.8266,19.8266,0.0],["2013-02-07",19.8266,19.8266,19.8266,19.8266,0.0],["2013-02-08",19.8266,19.8266,19.8266,19.8266,1200.0],["2013-02-11",19.8266,19.8266,19.8266,19.8266,0.0],["2013-02-12",20.1626,20.1626,20.129,20.129,1300.0],["2013-02-13",20.3307,20.3307,20.0013,20.0013,400.0],["2013-02-14",19.8938,20.3239,19.8938,20.3239,200.0],["2013-02-15",20.2903,20.3307,20.2903,20.3307,200.0],["2013-02-19",20.1626,20.1626,20.1626,20.1626,300.0],["2013-02-20",20.1626,20.1626,20.1626,20.1626,100.0],["2013-02-21",20.1626,20.1626,20.1626,20.1626,100.0],["2013-02-22",20.1626,20.1626,20.1626,20.1626,0.0],["2013-02-25",20.1626,20.1626,20.1626,20.1626,3200.0],["2013-02-26",20.1626,20.1626,20.1626,20.1626,0.0],["2013-02-27",20.1626,20.1626,20.1626,20.1626,0.0],["2013-02-28",20.3307,20.3307,20.3307,20.3307,200.0],["2013-03-01",19.8602,19.8602,19.094,19.8266,400.0],["2013-03-04",19.6586,19.7392,19.6586,19.7392,200.0],["2013-03-05",19.7392,19.7392,19.7392,19.7392,0.0],["2013-03-06",19.8602,19.8602,19.8602,19.8602,200.0],["2013-03-07",20.203,20.203,20.1626,20.1626,700.0],["2013-03-08",20.492,20.492,20.492,20.492,300.0],["2013-03-11",21.1708,21.1708,21.1708,21.1708,100.0],["2013-03-12",21.1641,21.1641,20.6667,20.8347,3600.0],["2013-03-13",20.7003,20.7003,20.7003,20.7003,300.0],["2013-03-14",20.5037,20.5037,20.5037,20.5037,900.0],["2013-03-15",21.2968,21.5204,21.0121,21.0121,10000.0],["2013-03-18",21.0121,21.0121,21.0121,21.0121,0.0],["2013-03-19",21.0121,21.0121,21.0121,21.0121,0.0],["2013-03-20",21.0121,21.0121,21.0121,21.0121,600.0],["2013-03-21",21.4527,21.5205,20.6732,21.5205,1900.0],["2013-03-22",21.5137,22.0153,21.046,22.0153,3900.0],["2013-03-25",21.9271,22.5846,21.1002,22.5846,6100.0],["2013-03-26",21.595,22.5372,20.1648,22.1983,8900.0],["2013-03-27",22.3677,22.7066,22.3677,22.7066,900.0],["2013-03-28",22.605,23.0388,22.3677,22.9778,2500.0],["2013-04-01",22.666,22.7066,20.4563,22.5372,12300.0],["2013-04-02",22.5372,22.5372,22.4355,22.5236,4600.0],["2013-04-03",21.9407,22.6049,21.8594,22.6049,1200.0],["2013-04-04",22.5372,23.0455,21.595,22.8896,900.0],["2013-04-05",22.5914,22.788,21.6492,22.7541,1100.0],["2013-04-08",22.7066,22.7405,22.2322,22.7066,1300.0],["2013-04-09",22.6999,22.7541,22.0966,22.7541,1900.0],["2013-04-10",22.2322,22.8422,22.2322,22.8422,2800.0],["2013-04-11",22.8083,22.9981,21.8933,22.9981,1900.0],["2013-04-12",22.2796,22.7066,22.1983,22.7066,1300.0],["2013-04-15",22.1983,22.5711,22.1983,22.5507,4700.0],["2013-04-16",22.7066,23.0388,22.7066,23.0388,1900.0],["2013-04-17",23.0116,23.0116,23.0049,23.0116,1200.0],["2013-04-18",23.0116,23.0116,22.7066,22.7066,5800.0],["2013-04-19",22.8829,22.971,22.3135,22.7066,1500.0],["2013-04-22",22.8218,22.8218,22.6998,22.7066,1000.0],["2013-04-23",22.5236,22.7066,22.0288,22.5304,1700.0],["2013-04-24",22.6931,22.6931,22.6795,22.6931,1200.0],["2013-04-25",22.6998,22.8761,22.6998,22.8761,1100.0],["2013-04-26",21.7035,22.9574,21.7035,22.5168,1900.0],["2013-04-29",22.1983,22.9642,21.9543,22.7066,4600.0],["2013-04-30",22.7066,22.7066,22.0288,22.6388,5000.0],["2013-05-01",22.3609,22.9574,22.0627,22.5236,5900.0],["2013-05-02",22.1983,22.5236,22.1983,22.4287,2700.0],["2013-05-03",22.3677,22.5168,22.1983,22.4694,3200.0],["2013-05-06",22.5168,22.5372,22.5033,22.5372,400.0],["2013-05-07",22.4829,22.4897,22.4287,22.4287,800.0],["2013-05-08",22.1983,22.4829,22.1983,22.3406,6500.0],["2013-05-09",22.4829,22.6931,22.0288,22.5507,8000.0],["2013-05-10",22.3948,22.3948,22.3948,22.3948,300.0],["2013-05-13",22.2118,22.4355,22.1983,22.3203,2400.0],["2013-05-14",22.2186,22.3338,22.0288,22.2932,3400.0],["2013-05-15",22.4016,22.4016,22.4016,22.4016,700.0],["2013-05-16",20.9647,22.3609,20.9647,22.3406,800.0],["2013-05-17",22.6931,22.6931,22.3677,22.5982,400.0],["2013-05-20",22.5914,22.7066,22.3745,22.7066,1500.0],["2013-05-21",22.666,22.7066,22.0695,22.3745,2800.0],["2013-05-22",22.3542,22.6795,21.8932,22.5372,3700.0],["2013-05-23",22.5372,22.5372,22.5372,22.5372,0.0],["2013-05-24",22.0356,22.1983,22.0356,22.1983,200.0],["2013-05-28",22.1576,22.4762,22.1576,22.4694,2300.0],["2013-05-29",22.4626,22.4694,22.1983,22.4694,1700.0],["2013-05-30",22.4558,22.6998,22.2322,22.666,44800.0],["2013-05-31",22.4016,22.7066,22.4016,22.7066,4500.0],["2013-06-03",22.6117,22.7066,22.4016,22.7066,2700.0],["2013-06-04",22.6321,22.7066,22.4016,22.6388,6100.0],["2013-06-05",22.5304,22.9371,22.1983,22.8761,2500.0],["2013-06-06",22.7134,22.7134,22.2322,22.666,1800.0],["2013-06-07",22.6931,22.788,22.3338,22.5778,2100.0],["2013-06-10",22.6795,22.7066,22.2389,22.3745,6300.0],["2013-06-11",22.6727,22.6727,22.6727,22.6727,100.0],["2013-06-12",22.1034,22.7066,22.1034,22.7066,1700.0],["2013-06-13",22.8842,23.1165,22.4129,23.0823,800.0],["2013-06-14",22.5495,22.9867,22.5427,22.8774,2600.0],["2013-06-17",22.6246,22.973,22.3172,22.8159,1700.0],["2013-06-18",22.8227,23.2121,21.9962,22.8911,3600.0],["2013-06-19",22.9525,22.9525,21.8596,21.9415,1300.0],["2013-06-20",21.7913,22.4675,21.682,22.4675,2400.0],["2013-06-21",22.5427,22.6793,22.4061,22.611,2000.0],["2013-06-24",22.3582,22.9457,21.4565,22.8842,14600.0],["2013-06-25",22.9525,23.0482,22.5427,22.9867,7100.0],["2013-06-26",23.0687,23.1848,22.1806,23.1438,7300.0],["2013-06-27",22.7681,23.5468,21.9484,23.54,15900.0],["2013-06-28",23.3966,23.5878,22.57,22.8774,448900.0],["2013-07-01",23.0413,23.0413,22.1396,22.693,7900.0],["2013-07-02",22.2763,22.611,22.2353,22.2763,12700.0],["2013-07-03",22.2558,22.2558,21.682,22.1806,500.0],["2013-07-05",22.3992,22.3992,21.1765,22.3992,2400.0],["2013-07-08",22.4265,22.5222,22.2831,22.3924,3200.0],["2013-07-09",22.3787,22.3787,21.3336,22.1738,6300.0],["2013-07-10",21.9415,22.5427,21.8596,22.5358,6000.0],["2013-07-11",22.5427,22.7544,22.3309,22.6383,8200.0],["2013-07-12",22.6247,22.6451,22.611,22.611,1100.0],["2013-07-15",22.611,22.611,22.5085,22.6042,5200.0],["2013-07-16",22.529,22.6451,22.4812,22.5085,6100.0],["2013-07-17",22.5153,22.5427,22.2763,22.4539,1100.0],["2013-07-18",22.488,22.5427,22.3514,22.5358,3700.0],["2013-07-19",22.6246,22.9116,22.5358,22.9116,5400.0],["2013-07-22",22.8091,22.8091,21.9757,22.6042,10600.0],["2013-07-23",22.3172,22.7476,22.3172,22.6383,4800.0],["2013-07-24",22.7135,22.8501,22.5017,22.8433,2100.0],["2013-07-25",22.6656,22.8159,22.2899,22.8091,4900.0],["2013-07-26",22.693,22.8023,22.6588,22.6588,900.0],["2013-07-29",22.8501,22.8501,22.3856,22.57,1900.0],["2013-07-30",22.6451,22.7954,22.5154,22.7954,800.0],["2013-07-31",22.6725,23.0618,22.3787,22.6998,9800.0],["2013-08-01",22.9184,23.0755,22.5427,22.8842,2500.0],["2013-08-02",22.6247,22.8842,21.9279,22.2011,2300.0],["2013-08-05",22.2831,22.7135,22.0235,22.611,2800.0],["2013-08-06",22.5427,22.5427,21.8664,22.1396,1700.0],["2013-08-07",21.9484,22.2284,21.9006,22.1943,800.0],["2013-08-08",22.1123,22.5222,22.1123,22.5222,1800.0],["2013-08-09",22.3582,22.5222,22.1943,22.1943,900.0],["2013-08-12",22.1943,22.1943,21.3472,21.8117,2900.0],["2013-08-13",22.0303,22.0303,21.559,21.5727,1700.0],["2013-08-14",21.8254,21.8254,21.4907,21.4907,600.0],["2013-08-15",21.4019,21.9142,21.4019,21.8254,2200.0],["2013-08-16",21.6751,21.8527,21.3814,21.3814,1500.0],["2013-08-19",21.1833,21.1833,21.0262,21.0262,900.0],["2013-08-20",21.1013,21.6546,20.9237,21.3404,2400.0],["2013-08-21",21.2106,21.2106,21.2106,21.2106,100.0],["2013-08-22",21.3131,22.5563,20.7666,21.3131,2900.0],["2013-08-23",21.2789,22.3719,20.7051,21.3746,5500.0],["2013-08-26",21.4634,21.4634,21.115,21.115,200.0],["2013-08-27",20.91,21.4087,20.8349,20.8417,1000.0],["2013-08-28",20.9988,21.6888,20.8417,20.91,2900.0],["2013-08-29",20.9305,21.7366,20.9305,21.5863,1500.0],["2013-08-30",21.3131,21.6615,20.869,21.0672,3300.0],["2013-09-03",21.074,21.9279,21.0125,21.7093,1100.0],["2013-09-04",21.5317,22.4607,21.5317,22.2763,3200.0],["2013-09-05",21.9279,22.4744,21.9279,22.4744,900.0],["2013-09-06",22.529,22.5358,21.7639,22.4265,2300.0],["2013-09-09",22.3514,23.0892,22.3514,23.0823,5000.0],["2013-09-10",23.1233,23.1233,21.5248,23.0209,7400.0],["2013-09-11",22.8979,22.9594,22.3514,22.5427,7700.0],["2013-09-12",22.6998,23.0823,21.8801,22.7134,8200.0],["2013-09-13",23.2229,23.2711,22.741,23.2505,10800.0],["2013-09-16",23.3056,23.3056,22.7203,23.2298,8500.0],["2013-09-17",22.9544,23.2574,22.9544,23.1747,6900.0],["2013-09-18",23.1334,23.3813,22.741,23.1403,16000.0],["2013-09-19",23.0026,23.2711,22.08,23.2643,9400.0],["2013-09-20",23.2092,24.4829,22.6859,24.2075,46600.0],["2013-09-23",24.359,24.6825,23.6154,24.3383,2700.0],["2013-09-24",24.0973,24.2419,23.4983,23.76,3500.0],["2013-09-25",23.9941,24.0216,23.9596,23.9596,800.0],["2013-09-26",23.4226,23.8082,22.9062,23.8082,1800.0],["2013-09-27",23.7049,23.7531,23.161,23.7531,1800.0],["2013-09-30",23.6842,24.0973,23.0646,23.8426,4900.0],["2013-10-01",22.9751,23.4777,22.9613,23.4157,2900.0],["2013-10-02",23.3675,23.7118,22.858,23.5947,6200.0],["2013-10-03",23.2711,23.2711,22.9338,23.2229,1500.0],["2013-10-04",23.2023,23.9321,23.0715,23.6223,4800.0],["2013-10-07",23.5878,23.6636,22.9269,23.278,4300.0],["2013-10-08",23.1403,23.5672,23.1403,23.1403,2400.0],["2013-10-09",23.5121,23.9665,23.2643,23.402,2600.0],["2013-10-10",23.815,24.0904,23.3469,23.3469,3200.0],["2013-10-11",23.8013,24.0904,23.6773,24.0698,4400.0],["2013-10-14",23.9596,24.0285,23.5465,24.0216,2400.0],["2013-10-15",23.9183,23.9872,23.5878,23.8977,4400.0],["2013-10-16",23.6911,23.9803,23.6911,23.9803,1300.0],["2013-10-17",23.7324,23.9183,23.3951,23.7531,2500.0],["2013-10-18",23.9596,24.4416,23.7393,24.4347,14400.0],["2013-10-21",24.5035,24.7652,23.8908,24.2075,5300.0],["2013-10-22",24.2006,24.7858,23.8013,24.1386,7200.0],["2013-10-23",24.4416,24.4416,23.4501,24.0285,10800.0],["2013-10-24",24.0767,24.1042,23.5603,23.6291,2300.0],["2013-10-25",23.8288,24.4209,23.7944,23.7944,1800.0],["2013-10-28",23.8839,24.4416,22.7754,24.1868,4600.0],["2013-10-29",24.4347,24.4347,24.0009,24.0973,1500.0],["2013-10-30",24.1593,24.3658,24.1593,24.1799,2900.0],["2013-10-31",24.2695,24.2695,23.7531,24.2557,6500.0],["2013-11-01",24.1593,24.2488,22.1627,23.7049,13000.0],["2013-11-04",23.6154,23.6154,22.4036,23.0646,4800.0],["2013-11-05",23.0508,23.34,22.6584,23.0784,1500.0],["2013-11-06",23.2918,23.2918,22.2384,22.9269,4600.0],["2013-11-07",23.0439,23.34,22.1695,22.1764,8900.0],["2013-11-08",22.2659,22.803,21.9905,22.7823,4100.0],["2013-11-11",22.6653,22.6653,21.1712,21.4742,9200.0],["2013-11-12",21.4948,21.7496,21.247,21.7496,3900.0],["2013-11-13",21.6187,22.1627,21.5499,22.1627,1700.0],["2013-11-14",22.0525,22.7066,21.9837,22.2453,3900.0],["2013-11-15",22.1764,22.1764,20.8132,21.7771,5700.0],["2013-11-18",21.7909,22.0043,21.3089,21.3502,1300.0],["2013-11-19",21.3571,21.3571,21.0473,21.0473,600.0],["2013-11-20",21.2125,21.6532,20.9716,21.3433,900.0],["2013-11-21",21.3709,21.605,21.3709,21.5843,3500.0],["2013-11-22",21.5224,21.5224,21.0886,21.3227,2100.0],["2013-11-25",21.2332,21.543,21.2332,21.3984,2600.0],["2013-11-26",21.5843,22.8718,21.2607,21.6669,1600.0],["2013-11-27",21.8184,22.6997,21.6187,22.0525,2100.0],["2013-11-29",22.2728,22.8167,22.2728,22.8167,1300.0],["2013-12-02",22.6584,22.741,22.1007,22.741,3000.0],["2013-12-03",22.7754,23.2918,22.1145,22.4725,9800.0],["2013-12-04",22.5138,22.5138,22.2728,22.2728,1500.0],["2013-12-05",21.5499,22.0318,21.5499,22.0318,1100.0],["2013-12-06",22.1489,23.4088,22.1489,23.1334,2300.0],["2013-12-09",22.3417,23.3056,22.3417,22.6721,2600.0],["2013-12-10",22.7134,22.7134,22.0456,22.6102,2700.0],["2013-12-11",22.3072,22.5482,22.204,22.2109,2600.0],["2013-12-12",22.3072,22.8167,22.3072,22.5895,2400.0],["2013-12-13",22.6446,22.679,22.5482,22.562,6500.0],["2013-12-16",22.6446,22.6446,22.3899,22.3899,3300.0],["2013-12-17",22.5148,22.8063,22.1053,22.2996,1100.0],["2013-12-18",22.6605,22.8687,22.605,22.8687,4200.0],["2013-12-19",22.7785,22.8063,22.3899,22.7022,2200.0],["2013-12-20",22.6605,24.4442,22.605,23.0145,28100.0],["2013-12-23",22.9729,23.6322,22.9035,23.6322,2100.0],["2013-12-24",23.4726,23.6669,22.952,23.6669,2100.0],["2013-12-26",23.5767,24.6386,23.0839,23.771,3700.0],["2013-12-27",23.9029,24.3124,22.9382,23.3615,3200.0],["2013-12-30",23.2505,23.6669,22.5634,23.1602,8400.0],["2013-12-31",23.1672,23.771,23.1533,23.7155,32200.0],["2014-01-02",23.5142,23.5142,22.9451,22.9451,7200.0],["2014-01-03",22.9937,23.6391,22.8341,23.0423,4300.0],["2014-01-06",23.0839,23.3685,22.7785,22.834,4900.0],["2014-01-07",22.8618,23.3685,22.8618,23.3685,3200.0],["2014-01-08",23.6669,23.6669,22.6605,22.6605,1900.0],["2014-01-09",22.8063,23.2991,22.7646,22.9659,8600.0],["2014-01-10",23.0076,23.3199,22.9659,23.1533,5700.0],["2014-01-13",23.3407,23.4517,23.0006,23.3685,9400.0],["2014-01-14",23.4795,23.5906,23.1811,23.5281,2800.0],["2014-01-15",23.4726,24.007,23.4171,23.7086,8700.0],["2014-01-16",23.5975,24.3609,23.5558,23.7571,4900.0],["2014-01-17",23.8126,24.0903,23.3893,23.9445,1700.0],["2014-01-21",24.0833,24.4373,23.424,24.4373,11500.0],["2014-01-22",24.3262,24.9162,23.9584,24.4303,8700.0],["2014-01-23",24.4165,24.5761,24.236,24.3332,3600.0],["2014-01-24",24.1527,24.4998,24.0556,24.1805,3900.0],["2014-01-27",24.1597,24.4581,23.9931,24.0556,1800.0],["2014-01-28",24.1389,24.2915,24.1389,24.243,3600.0],["2014-01-29",23.6322,24.3609,23.6322,23.7571,3900.0],["2014-01-30",24.0833,24.3609,24.0833,24.2846,7700.0],["2014-01-31",23.7085,23.7085,22.9173,23.3615,11800.0],["2014-02-03",23.2019,23.2019,21.5154,21.675,10500.0],["2014-02-04",22.1331,22.1331,20.4743,20.7936,8500.0],["2014-02-05",20.6062,20.8907,19.1556,19.3499,17700.0],["2014-02-06",19.2805,19.8844,19.0168,19.7386,18900.0],["2014-02-07",19.6831,20.273,19.5512,20.273,2500.0],["2014-02-10",20.2938,20.6756,19.8497,19.8497,4800.0],["2014-02-11",19.9746,19.9746,19.1764,19.9121,5600.0],["2014-02-12",19.6831,20.3702,19.4679,20.3702,7800.0],["2014-02-13",20.3771,20.509,20.3286,20.4604,3800.0],["2014-02-14",20.5021,20.5021,19.7386,19.9954,5500.0],["2014-02-18",20.155,21.4043,19.5304,20.7727,4400.0],["2014-02-19",20.6895,21.7583,19.6137,20.0718,6700.0],["2014-02-20",19.9885,20.391,19.8497,20.3077,4300.0],["2014-02-21",20.4118,20.7172,19.5998,19.8288,8700.0],["2014-02-24",19.7456,19.9538,19.6414,19.9191,8400.0],["2014-02-25",20.0093,20.0995,19.7317,19.8497,9200.0],["2014-02-26",19.6276,20.1273,19.5998,19.8011,4400.0],["2014-02-27",19.7525,20.3077,19.7525,20.1342,6700.0],["2014-02-28",20.2314,20.4951,19.7386,20.3147,8400.0],["2014-03-03",20.5784,20.6339,20.1481,20.3008,9900.0],["2014-03-04",20.6478,22.4523,20.4327,21.7166,23700.0],["2014-03-05",21.0989,21.6056,20.8907,20.8907,9500.0],["2014-03-06",21.1822,21.7444,19.7803,20.4257,17100.0],["2014-03-07",20.5923,20.8005,20.1967,20.8005,7900.0],["2014-03-10",20.6686,20.6686,20.155,20.5715,6600.0],["2014-03-11",20.4882,20.4882,19.6067,19.7039,7300.0],["2014-03-12",19.5304,20.0301,19.3777,20.0301,5500.0],["2014-03-13",20.0441,20.1071,19.2667,19.3438,12600.0],["2014-03-14",19.3438,20.0581,19.3438,20.0301,4500.0],["2014-03-17",20.0791,20.4643,20.0161,20.2822,4700.0],["2014-03-18",20.3943,20.5414,20.0021,20.3032,5500.0],["2014-03-19",20.3523,20.5344,20.0021,20.0651,3500.0],["2014-03-20",19.9741,20.2122,19.9391,20.1282,10000.0],["2014-03-21",20.1702,20.6534,19.9811,20.5064,17200.0],["2014-03-24",20.5554,20.5554,20.1212,20.3173,9700.0],["2014-03-25",20.2962,20.4503,20.2122,20.2262,2600.0],["2014-03-26",20.1492,20.3103,19.6239,19.6239,6700.0],["2014-03-27",19.722,19.9601,19.1897,19.3228,6500.0],["2014-03-28",19.4208,19.5399,18.7765,18.8535,9300.0],["2014-03-31",18.8745,19.3298,18.7835,18.9936,9900.0],["2014-04-01",19.0496,19.3718,18.9166,19.3648,9700.0],["2014-04-02",19.5118,19.6449,19.0146,19.1687,15000.0],["2014-04-03",18.9516,19.1337,18.9165,19.0286,52800.0],["2014-04-04",18.9796,19.0636,18.9095,19.0426,19200.0],["2014-04-07",18.9656,19.3087,18.9656,19.0006,13300.0],["2014-04-08",19.2807,19.3998,19.0636,19.0986,8900.0],["2014-04-09",19.2597,19.6099,19.0496,19.4348,10200.0],["2014-04-10",19.3368,19.6799,19.2807,19.4558,17700.0],["2014-04-11",19.3928,19.7079,19.3578,19.4698,9700.0],["2014-04-14",19.6729,19.9531,19.3998,19.4908,12900.0],["2014-04-15",19.5048,19.6659,19.4908,19.5469,21000.0],["2014-04-16",19.5469,19.6799,19.5329,19.5819,7600.0],["2014-04-17",19.6099,19.792,19.4768,19.5469,10600.0],["2014-04-21",19.6099,19.841,19.4908,19.6659,4700.0],["2014-04-22",19.5889,19.9531,19.5749,19.6029,8400.0],["2014-04-23",19.4488,19.862,19.4488,19.4628,5500.0],["2014-04-24",19.6099,19.848,19.4488,19.4838,7400.0],["2014-04-25",19.0146,19.4698,18.9095,19.0916,9800.0],["2014-04-28",19.4698,19.897,19.4348,19.897,17300.0],["2014-04-29",20.0651,20.0651,19.5469,19.827,9100.0],["2014-04-30",19.6589,20.1352,19.5469,20.0231,17300.0],["2014-05-01",19.883,19.9461,19.5539,19.75,17200.0],["2014-05-02",19.6799,19.848,19.6099,19.6239,15700.0],["2014-05-05",19.6099,19.841,19.5189,19.5189,11900.0],["2014-05-06",19.6099,19.883,19.4348,19.5749,20500.0],["2014-05-07",19.5679,19.6099,19.2737,19.3298,15600.0],["2014-05-08",19.4698,19.778,19.2597,19.4278,10900.0],["2014-05-09",19.3508,19.6029,19.3368,19.4838,4600.0],["2014-05-12",19.6449,20.1142,19.2737,20.1001,9800.0],["2014-05-13",19.6519,19.89,19.3648,19.6099,18700.0],["2014-05-14",19.5959,19.9321,19.5679,19.6099,7500.0],["2014-05-15",19.6169,19.813,19.4488,19.6309,8500.0],["2014-05-16",19.6799,19.9181,19.4068,19.904,5800.0],["2014-05-19",19.4978,20.0651,19.4908,19.834,5600.0],["2014-05-20",19.757,19.764,18.9095,19.0636,16600.0],["2014-05-21",19.2597,19.4558,18.9936,19.4558,37000.0],["2014-05-22",19.3928,19.5399,19.1967,19.5399,7100.0],["2014-05-23",19.5259,19.764,19.4418,19.743,3600.0],["2014-05-27",19.771,20.1001,19.75,19.9531,3000.0],["2014-05-28",19.778,19.869,19.4908,19.743,16200.0],["2014-05-29",19.89,20.2752,19.75,20.0861,7200.0],["2014-05-30",20.1772,20.2612,19.778,20.1142,5600.0],["2014-06-02",20.0581,20.4293,20.0581,20.0791,6200.0],["2014-06-03",20.0021,20.0581,19.5118,19.876,15700.0],["2014-06-04",19.855,20.3032,19.785,20.3032,13900.0],["2014-06-05",20.2332,21.1857,20.2332,21.1717,8000.0],["2014-06-06",21.1157,21.5289,20.7445,21.3048,7500.0],["2014-06-09",21.1857,21.746,20.2262,21.746,6100.0],["2014-06-10",21.3958,21.851,21.3958,21.711,3500.0],["2014-06-11",21.1927,21.746,21.1787,21.6129,6500.0],["2014-06-12",21.1717,21.844,20.8775,21.6409,26900.0],["2014-06-13",21.6833,21.6833,20.9205,21.1183,6200.0],["2014-06-16",20.9699,21.5985,20.2354,20.2566,8600.0],["2014-06-17",20.2707,21.0547,20.2636,20.7863,12500.0],["2014-06-18",20.2778,20.6945,19.9529,20.1083,9700.0],["2014-06-19",20.4049,20.9629,19.9529,20.1506,19600.0],["2014-06-20",20.4049,20.638,19.9882,20.3484,23100.0],["2014-06-23",19.9953,20.3131,19.6704,19.7339,11400.0],["2014-06-24",19.5785,20.08,19.5644,19.6704,15100.0],["2014-06-25",19.7551,19.7551,19.2466,19.3596,23200.0],["2014-06-26",19.3172,20.073,19.1053,19.289,9000.0],["2014-06-27",19.1548,20.9205,19.1548,20.5885,431100.0],["2014-06-30",20.3908,20.9346,20.1224,20.864,16300.0],["2014-07-01",20.8357,21.9941,20.8004,21.2595,20100.0],["2014-07-02",20.7722,21.9799,20.6662,21.9305,15800.0],["2014-07-03",21.7398,21.8881,21.2101,21.2878,5700.0],["2014-07-07",21.1889,21.6833,21.1606,21.6127,11100.0],["2014-07-08",21.5703,21.8952,21.0829,21.6409,11100.0],["2014-07-09",21.6904,21.6904,21.542,21.5915,2100.0],["2014-07-10",21.3372,21.6833,21.3372,21.5915,9100.0],["2014-07-11",21.3443,21.7327,21.3443,21.5279,3800.0],["2014-07-14",21.3655,21.7469,21.2595,21.535,5700.0],["2014-07-15",21.3796,21.8669,21.1748,21.1748,6700.0],["2014-07-16",20.7651,21.1112,20.7651,21.1112,500.0],["2014-07-17",20.4897,21.2525,20.4897,20.7722,4000.0],["2014-07-18",20.8781,21.1889,20.7015,20.7227,9400.0],["2014-07-21",20.751,20.8922,20.532,20.6662,1000.0],["2014-07-22",20.9064,21.0053,20.2071,20.2071,2900.0],["2014-07-23",20.2637,20.8358,20.1295,20.1365,2200.0],["2014-07-24",20.0729,20.1859,20.0588,20.1859,1800.0],["2014-07-25",20.1718,20.4614,20.1718,20.1789,1300.0],["2014-07-28",19.9176,20.7934,19.7975,19.8257,3700.0],["2014-07-29",19.8611,20.3201,19.8611,19.9529,2500.0],["2014-07-30",20.2636,20.299,19.8187,19.8187,3700.0],["2014-07-31",20.6168,20.6168,19.6704,19.6774,4700.0],["2014-08-01",19.5785,20.193,19.3243,19.3243,2700.0],["2014-08-04",19.2113,19.9387,19.0912,19.0912,2100.0],["2014-08-05",19.2466,19.2678,19.07,19.0771,6200.0],["2014-08-06",19.4302,19.7763,19.07,19.409,7200.0],["2014-08-07",19.2748,19.7057,19.07,19.1124,9600.0],["2014-08-08",19.0912,19.4797,19.0841,19.1336,2400.0],["2014-08-11",19.0771,19.0771,19.0771,19.0771,600.0],["2014-08-12",19.0771,19.4938,19.07,19.07,2500.0],["2014-08-13",19.2183,19.4232,19.07,19.07,2300.0],["2014-08-14",19.3808,19.6068,19.0771,19.2183,12500.0],["2014-08-15",19.3384,19.3384,19.2536,19.2536,2000.0],["2014-08-18",19.6633,19.6916,19.3313,19.3313,1100.0],["2014-08-19",19.6704,19.6704,19.4232,19.4514,700.0],["2014-08-20",19.635,19.635,19.4585,19.4726,3800.0],["2014-08-21",19.4726,20.2919,19.4726,19.6633,15500.0],["2014-08-22",20.0941,20.1294,19.4938,19.9246,2300.0],["2014-08-25",20.1153,20.306,19.9458,20.0376,2000.0],["2014-08-26",20.0447,20.0659,19.9105,20.0659,500.0],["2014-08-27",19.7904,20.299,19.7904,20.0659,1100.0],["2014-08-28",20.306,20.306,19.7904,19.8045,3800.0],["2014-08-29",20.2637,20.2637,19.7834,19.7834,900.0],["2014-09-02",19.8822,20.2707,19.8116,19.9599,1200.0],["2014-09-03",19.8469,20.1859,19.8469,19.9034,1100.0],["2014-09-04",19.9246,20.1294,19.9246,19.9811,5200.0],["2014-09-05",20.0306,20.0588,19.9529,19.9599,1000.0],["2014-09-08",20.0588,20.0588,19.9882,20.0376,1700.0],["2014-09-09",19.9882,19.9882,19.8822,19.9529,2200.0],["2014-09-10",19.9882,20.1294,19.9882,20.0588,3400.0],["2014-09-11",19.8611,20.1294,19.8611,20.0588,1100.0],["2014-09-12",20.1224,20.1295,19.8893,19.9388,600.0],["2014-09-15",19.9673,20.1098,19.9673,19.9958,1100.0],["2014-09-16",19.9245,20.1384,19.789,19.9958,9300.0],["2014-09-17",19.9958,20.3094,19.9958,20.174,4600.0],["2014-09-18",20.2381,20.2524,20.1098,20.1098,2600.0],["2014-09-19",20.0599,20.3094,20.0386,20.3094,2700.0],["2014-09-22",20.01,20.01,20.01,20.01,100.0],["2014-09-23",19.9744,20.3094,19.9601,20.0884,5400.0],["2014-09-24",19.9744,20.395,19.9601,20.1098,4700.0],["2014-09-25",21.5641,21.5641,20.0029,20.7585,600.0],["2014-09-26",20.8298,21.4571,20.7229,20.9296,1500.0],["2014-09-29",20.5376,21.4571,20.5233,20.5447,3000.0],["2014-09-30",20.0029,20.3593,20.0029,20.0243,2700.0],["2014-10-01",20.8441,20.8441,19.9601,19.9601,2300.0],["2014-10-02",20.5304,20.5661,20.5304,20.5661,200.0],["2014-10-03",20.395,20.616,20.0029,20.0029,1400.0],["2014-10-06",20.1027,20.5732,20.0599,20.1027,5500.0],["2014-10-07",20.3665,20.3665,20.0314,20.0314,400.0],["2014-10-08",19.9601,20.1526,19.9601,19.9744,1300.0],["2014-10-09",20.1597,20.174,19.9886,19.9886,1100.0],["2014-10-10",19.9815,20.174,19.9601,19.9744,1500.0],["2014-10-13",20.1098,20.1669,19.9601,19.9886,1600.0],["2014-10-14",20.174,20.174,19.9815,20.0029,600.0],["2014-10-15",20.0029,20.0029,20.0029,20.0029,100.0],["2014-10-16",20.6302,20.6374,19.9673,20.0599,1100.0],["2014-10-17",20.5803,20.9867,20.5803,20.9867,1400.0],["2014-10-20",19.9601,20.5803,19.9601,20.1954,3200.0],["2014-10-21",20.1027,20.2809,19.9744,20.0029,1400.0],["2014-10-22",19.9601,20.5589,19.9601,19.9815,1000.0],["2014-10-23",20.174,21.8849,20.0671,20.0671,6500.0],["2014-10-24",20.2382,20.3166,20.01,20.0314,2900.0],["2014-10-27",20.01,20.2595,19.9601,19.9601,1900.0],["2014-10-28",19.9601,20.1383,19.9601,20.0884,10800.0],["2014-10-29",20.0885,20.3023,19.9887,20.3023,3000.0],["2014-10-30",20.2453,20.2453,20.2453,20.2453,200.0],["2014-10-31",20.3166,20.3166,20.1383,20.1383,2800.0],["2014-11-03",20.2025,20.3023,20.1241,20.1241,400.0],["2014-11-04",20.1027,20.2381,20.0029,20.0029,1700.0],["2014-11-05",20.1384,20.3166,20.1241,20.1241,800.0],["2014-11-06",20.1027,20.2096,20.1027,20.2096,1000.0],["2014-11-07",20.1098,20.1954,20.1027,20.1098,3600.0],["2014-11-10",20.1098,20.1098,20.1098,20.1098,0.0],["2014-11-11",20.1098,20.1526,20.1098,20.1526,400.0],["2014-11-12",20.1526,20.1526,20.1526,20.1526,0.0],["2014-11-13",20.1526,20.1526,20.1526,20.1526,0.0],["2014-11-14",20.1883,20.3094,20.1883,20.2096,1400.0],["2014-11-17",20.3094,20.3094,20.1027,20.288,1600.0],["2014-11-18",20.2881,20.2952,20.1384,20.2809,2800.0],["2014-11-19",20.1027,20.2809,20.1027,20.1027,3000.0],["2014-11-20",20.1027,20.2809,20.1027,20.1027,600.0],["2014-11-21",20.288,20.288,20.2667,20.2667,500.0],["2014-11-24",20.2453,20.2453,20.1027,20.1027,2100.0],["2014-11-25",20.174,20.174,20.0243,20.1669,3200.0],["2014-11-26",20.1669,20.1669,20.1669,20.1669,0.0],["2014-11-28",20.1669,20.1669,20.1669,20.1669,0.0],["2014-12-01",19.8532,20.1455,19.7962,20.1455,1100.0],["2014-12-02",19.6465,20.1669,19.6465,20.0884,600.0],["2014-12-03",19.789,20.1669,19.789,20.1597,500.0],["2014-12-04",20.1455,20.1597,19.7819,19.7819,500.0],["2014-12-05",19.9316,20.174,19.9316,19.9387,1500.0],["2014-12-08",20.1455,20.1669,19.896,19.9316,1600.0],["2014-12-09",19.9316,20.174,19.8888,20.174,1500.0],["2014-12-10",19.9102,19.9601,19.896,19.9601,2000.0],["2014-12-11",20.1597,20.174,19.9601,20.0599,1100.0],["2014-12-12",20.174,20.174,20.0599,20.0599,400.0],["2014-12-15",20.1526,20.174,20.1383,20.1383,700.0],["2014-12-16",20.1597,20.174,19.9601,20.174,2900.0],["2014-12-17",20.3467,20.3611,20.0733,20.1452,1800.0],["2014-12-18",20.3611,20.3611,20.0733,20.0949,2800.0],["2014-12-19",20.3323,20.3611,19.6991,19.6991,13900.0],["2014-12-22",20.1956,20.1956,19.7135,19.7567,7100.0],["2014-12-23",19.8286,20.3395,19.8286,20.1452,1400.0],["2014-12-24",19.8934,20.2172,19.8286,19.8862,3200.0],["2014-12-26",20.3611,20.3611,20.2172,20.3611,2000.0],["2014-12-29",20.3323,20.3323,19.9797,20.0085,1800.0],["2014-12-30",20.0013,20.1452,20.0013,20.0157,800.0],["2014-12-31",19.7855,20.0517,19.7855,19.9006,4700.0],["2015-01-02",19.9006,20.0373,19.9006,20.0373,900.0],["2015-01-05",19.8286,20.1164,19.8286,19.879,6500.0],["2015-01-06",19.879,19.9725,19.843,19.9725,1700.0],["2015-01-07",20.0013,20.0013,20.0013,20.0013,4500.0],["2015-01-08",19.9078,20.1308,19.9078,20.1308,1300.0],["2015-01-09",20.0229,20.0229,19.8502,19.8934,7200.0],["2015-01-12",19.843,20.1308,19.843,19.843,600.0],["2015-01-13",19.8646,20.1236,19.7999,20.1236,2900.0],["2015-01-14",19.8574,20.0301,19.8574,19.8718,700.0],["2015-01-15",19.8718,20.0949,19.7855,19.7855,8500.0],["2015-01-16",19.8215,20.0733,19.8215,19.9869,2600.0],["2015-01-20",19.9653,20.0589,19.9653,20.0013,900.0],["2015-01-21",19.9653,19.9653,19.9078,19.9078,400.0],["2015-01-22",19.9078,19.9078,19.9078,19.9078,0.0],["2015-01-23",19.9653,19.9653,19.9653,19.9653,500.0],["2015-01-26",19.9653,19.9653,19.9653,19.9653,0.0],["2015-01-27",19.9653,19.9869,19.8071,19.8071,1100.0],["2015-01-28",19.8071,19.8214,19.7999,19.7999,1500.0],["2015-01-29",19.7135,20.1452,19.7135,20.1452,1300.0],["2015-01-30",19.8574,19.8934,19.584,19.584,14200.0],["2015-02-02",19.6056,19.6056,19.3898,19.4257,18900.0],["2015-02-03",19.4257,19.5337,19.3034,19.5337,6400.0],["2015-02-04",19.4257,19.4257,19.138,19.3754,13900.0],["2015-02-05",19.2747,19.4257,19.2747,19.4257,4800.0],["2015-02-06",19.6056,19.6056,19.2027,19.4905,1600.0],["2015-02-09",19.2387,19.4257,19.2387,19.4257,5000.0],["2015-02-10",19.2243,19.5121,19.2243,19.4257,8200.0],["2015-02-11",19.4257,19.4257,19.2099,19.4257,9000.0],["2015-02-12",19.325,19.4257,19.2027,19.4257,1900.0],["2015-02-13",19.2315,19.4257,19.2315,19.4257,1600.0],["2015-02-17",19.4257,19.4257,19.4257,19.4257,3000.0],["2015-02-18",19.4257,19.4257,19.4257,19.4257,2500.0],["2015-02-19",19.4257,19.4401,19.2603,19.4257,6900.0],["2015-02-20",19.5121,19.5121,19.4905,19.5121,5200.0],["2015-02-23",19.3034,19.5193,19.3034,19.5121,2500.0],["2015-02-24",19.5193,19.5984,19.5193,19.5984,6400.0],["2015-02-25",19.5337,19.7639,19.5193,19.7639,2300.0],["2015-02-26",19.6776,20.0373,19.6776,20.0301,3000.0],["2015-02-27",20.1092,20.3611,20.1092,20.1812,4900.0],["2015-03-02",20.138,20.138,20.138,20.138,500.0],["2015-03-03",20.1308,20.138,20.102,20.102,400.0],["2015-03-04",20.0949,20.7208,20.0445,20.6776,13800.0],["2015-03-05",20.6776,20.6776,20.5841,20.6704,600.0],["2015-03-06",20.0733,20.1452,20.0733,20.1452,700.0],["2015-03-09",20.1452,20.1452,20.1452,20.1452,0.0],["2015-03-10",20.1452,20.1452,20.1092,20.1092,1300.0],["2015-03-11",20.3251,20.3251,20.1452,20.2531,2500.0],["2015-03-12",20.0373,20.2172,19.7927,20.0805,2800.0],["2015-03-13",19.9788,20.2257,19.9352,19.9352,1200.0],["2015-03-16",20.3056,20.3346,20.3056,20.3346,300.0],["2015-03-17",20.3346,20.5089,19.5503,20.4944,15800.0],["2015-03-18",20.5162,20.5162,19.652,20.1821,2800.0],["2015-03-19",20.4073,20.4436,20.1531,20.4073,9000.0],["2015-03-20",20.4436,20.4436,19.957,20.2983,1600.0],["2015-03-23",20.4436,20.4436,20.2257,20.262,9600.0],["2015-03-24",20.4,20.567,20.4,20.567,3200.0],["2015-03-25",20.6251,20.6251,20.6251,20.6251,700.0],["2015-03-26",20.8285,20.843,20.8285,20.8285,300.0],["2015-03-27",20.8285,20.8285,20.8285,20.8285,0.0],["2015-03-30",20.5525,20.5525,20.5235,20.5525,800.0],["2015-03-31",20.5453,20.5525,20.5162,20.5525,1900.0],["2015-04-01",20.5525,20.567,18.9621,18.9621,49500.0],["2015-04-02",20.2693,20.2693,19.681,19.7537,10000.0],["2015-04-06",20.262,20.262,19.6447,19.986,4000.0],["2015-04-07",19.8916,20.1458,18.933,18.933,7100.0],["2015-04-08",19.3905,19.3905,18.9984,19.0347,9700.0],["2015-04-09",20.0369,20.0369,19.0637,19.2453,4400.0],["2015-04-10",19.4268,19.4268,19.4268,19.4268,200.0],["2015-04-13",19.5939,20.0877,19.4632,19.9352,2300.0],["2015-04-14",19.5285,19.543,19.5285,19.5285,300.0],["2015-04-15",19.1436,19.4341,19.071,19.4341,13600.0],["2015-04-16",19.9352,19.9352,19.7246,19.7246,600.0],["2015-04-17",20.0078,20.1023,19.6738,19.6738,2300.0],["2015-04-20",19.9062,20.095,19.5358,19.5358,800.0],["2015-04-21",19.5576,19.928,19.5576,19.6883,1000.0],["2015-04-22",19.9352,19.9352,19.652,19.652,1200.0],["2015-04-23",19.9497,20.1022,19.6665,20.1022,2500.0],["2015-04-24",20.0805,20.0805,19.7173,19.7173,1800.0],["2015-04-27",19.7173,20.1313,19.6665,19.6665,6000.0],["2015-04-28",19.6665,19.6665,19.6665,19.6665,0.0],["2015-04-29",19.7028,19.7827,19.514,19.514,9000.0],["2015-04-30",19.4341,19.4341,18.9766,18.9766,2900.0],["2015-05-01",19.7246,19.7537,19.0492,19.1727,1700.0],["2015-05-04",19.2453,19.2453,18.8095,19.1,1100.0],["2015-05-05",19.4632,19.5866,19.4632,19.5794,1600.0],["2015-05-06",19.5358,19.5358,19.071,19.1073,1400.0],["2015-05-07",19.3542,19.5358,18.3448,19.0202,5300.0],["2015-05-08",18.9548,19.1509,18.8459,18.8894,2900.0],["2015-05-11",18.8894,19.6011,18.8894,19.6011,800.0],["2015-05-12",19.5358,19.7101,19.0637,19.1073,9100.0],["2015-05-13",19.1073,19.1073,19.1073,19.1073,0.0],["2015-05-14",19.928,19.928,19.1654,19.1654,1000.0],["2015-05-15",19.1364,19.3397,19.1364,19.3397,500.0],["2015-05-18",19.3397,19.3397,19.3397,19.3397,0.0],["2015-05-19",19.9643,19.9643,19.0783,19.4922,400.0],["2015-05-20",19.2816,19.3542,19.2598,19.3252,4900.0],["2015-05-21",19.1799,19.5939,19.1799,19.4995,3200.0],["2015-05-22",19.4995,19.4995,19.2453,19.2453,1000.0],["2015-05-26",19.4559,19.4777,19.1727,19.1727,1100.0],["2015-05-27",19.1727,19.1727,19.1727,19.1727,0.0],["2015-05-28",19.1727,19.1727,19.1727,19.1727,0.0],["2015-05-29",19.4632,19.5721,19.071,19.2889,4700.0],["2015-06-01",19.3179,19.3179,19.1073,19.1727,3500.0],["2015-06-02",19.1073,19.3542,19.1073,19.1364,1200.0],["2015-06-03",19.1364,19.1364,19.1364,19.1364,0.0],["2015-06-04",19.1,19.2526,19.0637,19.0637,3500.0],["2015-06-05",19.3324,19.3324,19.1,19.1727,4700.0],["2015-06-08",19.2453,19.3179,19.2162,19.2453,2200.0],["2015-06-09",19.0855,19.2017,19.0855,19.2017,1500.0],["2015-06-10",19.1727,19.2816,19.1727,19.209,2800.0],["2015-06-11",19.2453,19.2453,19.071,19.0928,1200.0],["2015-06-12",19.2453,19.2453,19.0855,19.1872,5300.0],["2015-06-15",19.4292,19.4292,19.4292,19.4292,100.0],["2015-06-16",19.3339,19.4366,19.2752,19.3045,2600.0],["2015-06-17",19.4366,19.5832,19.3485,19.3485,1900.0],["2015-06-18",19.3265,19.5833,19.3265,19.5246,400.0],["2015-06-19",19.5466,19.5466,19.4146,19.4146,900.0],["2015-06-22",19.5466,19.5833,19.5026,19.5833,4200.0],["2015-06-23",19.5173,19.5173,19.5173,19.5173,300.0],["2015-06-24",19.5099,19.5172,19.3265,19.4366,5200.0],["2015-06-25",19.5686,19.5833,19.4732,19.5099,2100.0],["2015-06-26",19.5686,19.5833,19.3999,19.4366,6100.0],["2015-06-29",19.5099,19.5099,19.3999,19.3999,4300.0],["2015-06-30",19.5099,19.5833,19.4219,19.4219,1500.0],["2015-07-01",19.5833,19.5833,19.1432,19.1432,800.0],["2015-07-02",19.796,19.8033,19.796,19.8033,400.0],["2015-07-06",19.5833,19.6933,19.5466,19.5686,57600.0],["2015-07-07",19.5833,19.5833,19.5833,19.5833,100.0],["2015-07-08",19.5833,19.5833,19.5833,19.5833,0.0],["2015-07-09",19.2972,19.2972,19.2972,19.2972,100.0],["2015-07-10",19.5099,19.5099,19.2165,19.2165,600.0],["2015-07-13",19.5686,19.5686,19.3706,19.3706,1200.0],["2015-07-14",19.3339,19.3706,19.3265,19.3412,1100.0],["2015-07-15",19.3999,19.4366,19.3999,19.4072,2500.0],["2015-07-16",19.3632,19.6199,19.3265,19.6199,2600.0],["2015-07-17",19.6199,19.6199,19.6199,19.6199,100.0],["2015-07-20",19.6199,19.6199,19.4366,19.4366,700.0],["2015-07-21",19.7299,19.7813,19.3632,19.4366,2400.0],["2015-07-22",19.4366,19.796,19.4366,19.4366,6200.0],["2015-07-23",19.4366,19.4366,19.4366,19.4366,0.0],["2015-07-24",19.5979,19.5979,19.2165,19.2312,1600.0],["2015-07-27",19.4732,19.6566,19.3926,19.6199,8000.0],["2015-07-28",19.8033,19.8033,19.2752,19.5026,4100.0],["2015-07-29",19.5759,19.6933,19.3339,19.5833,1600.0],["2015-07-30",19.5613,19.5833,19.5613,19.5833,2000.0],["2015-07-31",19.5833,19.7813,19.5833,19.7813,400.0],["2015-08-03",19.6566,19.6566,19.6566,19.6566,700.0],["2015-08-04",19.6199,19.6419,19.6199,19.6199,1200.0],["2015-08-05",19.4439,19.6199,19.4439,19.6199,1300.0],["2015-08-06",19.6199,19.6199,19.6199,19.6199,0.0],["2015-08-07",19.6199,19.6199,19.6199,19.6199,0.0],["2015-08-10",19.4439,19.4512,19.3852,19.4292,4200.0],["2015-08-11",19.5759,19.5833,19.5099,19.5466,3000.0],["2015-08-12",19.5099,19.5099,19.4439,19.4439,900.0],["2015-08-13",19.1432,19.4439,19.1432,19.4366,2000.0],["2015-08-14",19.4366,19.4366,19.4366,19.4366,100.0],["2015-08-17",19.4366,19.5099,19.4366,19.5099,1200.0],["2015-08-18",19.5099,19.5099,19.4439,19.5099,8800.0],["2015-08-19",19.4366,19.4659,19.4366,19.4366,7500.0],["2015-08-20",19.4366,19.5099,19.3706,19.5099,4400.0],["2015-08-21",19.2752,19.5099,19.2752,19.5099,1600.0],["2015-08-24",19.1065,19.5026,19.1065,19.5026,1000.0],["2015-08-25",19.5833,19.5833,19.1432,19.2165,2800.0],["2015-08-26",19.3632,19.5833,19.0698,19.2165,2300.0],["2015-08-27",19.1212,19.1212,19.1212,19.1212,100.0],["2015-08-28",19.1285,19.4806,19.1285,19.1799,900.0],["2015-08-31",19.1432,19.4439,19.1432,19.4366,600.0],["2015-09-01",19.4366,19.4366,19.3265,19.4366,3500.0],["2015-09-02",19.4366,19.4512,19.1432,19.1872,1800.0],["2015-09-03",19.1799,19.4366,19.1799,19.2165,3500.0],["2015-09-04",19.1725,19.4219,19.1432,19.2385,3100.0],["2015-09-08",19.3705,19.4952,19.2899,19.2899,1400.0],["2015-09-09",19.4366,19.4366,19.4072,19.4292,900.0],["2015-09-10",19.4366,19.4366,19.4366,19.4366,1300.0],["2015-09-11",19.4146,19.4366,19.4072,19.4366,18000.0],["2015-09-14",19.5172,19.9867,19.5172,19.9867,1300.0],["2015-09-15",20.1792,20.1792,20.1792,20.1792,0.0],["2015-09-16",20.1422,20.1792,19.7053,20.1422,3000.0],["2015-09-17",20.1422,20.1422,20.1422,20.1422,0.0],["2015-09-18",20.5124,20.9938,20.5124,20.9938,1100.0],["2015-09-21",19.646,20.5124,19.4016,19.7497,1200.0],["2015-09-22",19.9052,20.9271,19.8089,20.9271,1300.0],["2015-09-23",19.6534,20.2606,19.6534,20.2606,400.0],["2015-09-24",21.1048,21.1048,21.1048,21.1048,600.0],["2015-09-25",21.1048,21.1048,21.1048,21.1048,0.0],["2015-09-28",19.8534,20.4754,19.8534,20.4754,700.0],["2015-09-29",21.1048,21.1048,20.231,20.231,3300.0],["2015-09-30",21.09,21.1048,20.7568,20.7568,900.0],["2015-10-01",20.7568,20.7568,20.7568,20.7568,0.0],["2015-10-02",20.2829,20.6161,20.2829,20.6161,500.0],["2015-10-05",20.0977,20.3939,20.0681,20.3939,500.0],["2015-10-06",20.2829,20.2829,20.2532,20.2532,700.0],["2015-10-07",20.542,21.1048,20.542,20.9567,700.0],["2015-10-08",20.9419,21.0604,20.1051,21.0604,1700.0],["2015-10-09",20.6087,20.6087,20.6087,20.6087,400.0],["2015-10-12",20.468,20.4754,20.2903,20.2903,1100.0],["2015-10-13",20.0459,20.0459,19.9867,19.9941,6400.0],["2015-10-14",19.957,19.957,19.6312,19.6386,1500.0],["2015-10-15",19.9941,20.4088,19.8311,20.4088,5800.0],["2015-10-16",20.3421,20.3421,20.3421,20.3421,200.0],["2015-10-19",20.3421,20.3421,20.3421,20.3421,0.0],["2015-10-20",19.7053,19.7275,19.4831,19.4831,6500.0],["2015-10-21",19.7867,19.7867,19.683,19.683,300.0],["2015-10-22",19.5646,19.9718,19.5646,19.6312,3100.0],["2015-10-23",19.7719,19.9644,19.7719,19.9274,1500.0],["2015-10-26",19.683,19.7645,19.6682,19.6682,2200.0],["2015-10-27",19.6608,19.7941,19.6608,19.7941,1500.0],["2015-10-28",19.7201,19.8756,19.7201,19.8756,1100.0],["2015-10-29",19.7571,19.846,19.7571,19.8237,1100.0],["2015-10-30",19.8089,19.8682,19.8089,19.8089,900.0],["2015-11-02",19.9052,19.9496,19.6904,19.8534,3200.0],["2015-11-03",19.8089,19.9126,19.8089,19.846,1300.0],["2015-11-04",20.1718,20.1718,20.1718,20.1718,300.0],["2015-11-05",20.1718,20.1718,20.1718,20.1718,0.0],["2015-11-06",19.8089,19.8089,19.8089,19.8089,200.0],["2015-11-09",20.0829,21.09,19.8237,20.7494,2100.0],["2015-11-10",20.6976,20.6976,20.6976,20.6976,500.0],["2015-11-11",20.7272,20.7272,20.705,20.7272,1400.0],["2015-11-12",20.5494,20.6901,20.5494,20.6901,300.0],["2015-11-13",20.7272,20.7272,20.0385,20.6753,2600.0],["2015-11-16",20.7272,20.7272,19.8089,19.8089,600.0],["2015-11-17",20.2681,20.7346,19.846,20.2384,2300.0],["2015-11-18",20.4087,20.7346,20.2236,20.2606,1900.0],["2015-11-19",20.7346,20.7346,20.7346,20.7346,800.0],["2015-11-20",20.2458,20.3125,20.1422,20.2162,4700.0],["2015-11-23",20.7346,20.7346,20.2236,20.2236,1300.0],["2015-11-24",20.2458,20.6531,20.1422,20.1422,4500.0],["2015-11-25",20.1422,20.4976,20.1422,20.4976,300.0],["2015-11-27",20.4976,20.4976,20.4976,20.4976,0.0],["2015-11-30",20.2829,20.7346,20.2829,20.6605,1900.0],["2015-12-01",20.7346,20.7346,20.5791,20.5791,1300.0],["2015-12-02",20.0237,20.0681,19.8237,19.9718,6600.0],["2015-12-03",19.8756,20.0607,19.8089,19.9941,4300.0],["2015-12-04",20.4013,20.4384,20.2384,20.2977,1800.0],["2015-12-07",20.0977,20.4384,20.0977,20.4384,2000.0],["2015-12-08",20.4014,20.4384,20.3643,20.431,1200.0],["2015-12-09",20.5495,20.6235,20.5495,20.6235,1500.0],["2015-12-10",20.6679,20.6679,20.6605,20.6605,800.0],["2015-12-11",20.3643,20.7568,20.3643,20.7346,1700.0],["2015-12-14",20.3643,20.705,20.3643,20.705,1600.0],["2015-12-15",20.6976,20.6976,20.3865,20.3865,700.0],["2015-12-16",20.6557,20.7454,20.2146,20.409,2000.0],["2015-12-17",20.5435,20.8874,20.2669,20.7902,3000.0],["2015-12-18",20.9323,20.9323,20.0875,20.0875,8400.0],["2015-12-21",20.3417,20.5061,19.8483,19.9903,3300.0],["2015-12-22",20.1548,20.3193,19.8483,19.9978,5100.0],["2015-12-23",19.9081,20.3716,19.9081,20.1847,3400.0],["2015-12-24",20.1847,20.1847,20.1847,20.1847,0.0],["2015-12-28",20.5585,20.5585,20.4538,20.4538,1600.0],["2015-12-29",20.4538,20.7753,20.4538,20.7454,1000.0],["2015-12-30",20.7454,20.7454,20.5585,20.7454,2700.0],["2015-12-31",20.8201,20.8201,20.5585,20.5585,8900.0],["2016-01-04",20.7753,20.9323,20.5585,20.7454,1700.0],["2016-01-05",20.8949,20.9323,20.7454,20.9323,1200.0],["2016-01-06",20.8949,20.8949,20.6183,20.6332,3500.0],["2016-01-07",20.3716,20.7977,20.3716,20.7977,1800.0],["2016-01-08",20.6183,20.8201,20.6183,20.693,1100.0],["2016-01-11",20.5211,20.8201,20.1996,20.7678,12100.0],["2016-01-12",20.1249,20.9547,20.1249,20.9547,300.0],["2016-01-13",20.0651,20.9547,20.0651,20.9547,1500.0],["2016-01-14",20.6856,20.9173,20.6781,20.9173,2400.0],["2016-01-15",19.8857,20.8201,19.6689,20.4015,1100.0],["2016-01-19",20.4463,20.8201,20.4463,20.7603,1400.0],["2016-01-20",20.4837,20.8052,20.3716,20.7304,5700.0],["2016-01-21",20.6856,20.6856,20.6856,20.6856,200.0],["2016-01-22",20.4762,20.8201,20.4762,20.7753,2200.0],["2016-01-25",20.5062,20.7454,20.2221,20.6258,2000.0],["2016-01-26",20.7454,20.9547,20.7454,20.9547,700.0],["2016-01-27",20.7454,20.7454,20.7454,20.7454,300.0],["2016-01-28",20.2968,20.7454,20.2968,20.7155,3200.0],["2016-01-29",20.3043,20.3043,20.3043,20.3043,400.0],["2016-02-01",20.4613,20.5585,20.2146,20.5585,1600.0],["2016-02-02",20.4164,20.5585,20.4164,20.5361,1000.0],["2016-02-03",20.4837,20.4837,20.4837,20.4837,600.0],["2016-02-04",20.5061,20.5585,20.2221,20.3791,2600.0],["2016-02-05",20.5585,20.5585,20.2669,20.4837,5900.0],["2016-02-08",20.1996,20.4837,20.1996,20.4837,3500.0],["2016-02-09",20.4837,20.4837,20.4837,20.4837,0.0],["2016-02-10",20.3641,20.3641,20.1772,20.2819,1700.0],["2016-02-11",20.1847,20.1847,19.8483,20.0875,9000.0],["2016-02-12",20.0352,20.1847,19.8109,19.8109,3400.0],["2016-02-16",19.8109,20.1847,19.6763,19.8408,4500.0],["2016-02-17",19.5119,20.1847,19.5119,19.9978,1400.0],["2016-02-18",20.0726,20.0726,19.624,19.624,1400.0],["2016-02-19",19.9604,20.1847,19.6763,19.6913,2200.0],["2016-02-22",19.9978,20.1847,19.9978,20.1847,2500.0],["2016-02-23",20.4912,20.4987,20.1847,20.2221,2400.0],["2016-02-24",20.4463,20.5959,19.923,20.5959,31600.0],["2016-02-25",20.5959,20.708,20.5585,20.6856,11400.0],["2016-02-26",20.4987,20.708,20.0352,20.5361,5100.0],["2016-02-29",20.5585,20.708,20.2071,20.2071,5200.0],["2016-03-01",20.2894,20.5585,20.2894,20.4389,1400.0],["2016-03-02",20.4463,20.5211,20.3342,20.4987,2800.0],["2016-03-03",20.5585,20.5585,20.1922,20.1922,2800.0],["2016-03-04",20.3791,20.5585,20.252,20.252,9300.0],["2016-03-07",20.0053,20.5585,19.9305,20.4239,11200.0],["2016-03-08",20.2445,20.5062,20.0053,20.0352,9400.0],["2016-03-09",20.1847,20.5062,19.8259,19.923,12200.0],["2016-03-10",20.0726,20.4763,19.639,19.8109,12200.0],["2016-03-11",20.3342,20.3342,19.8109,20.0352,10200.0],["2016-03-14",20.1922,20.5286,19.8258,20.4538,16500.0],["2016-03-15",20.5585,20.5585,20.0426,20.1174,15900.0],["2016-03-16",20.2457,20.6458,20.2306,20.2684,13000.0],["2016-03-17",20.2382,20.7213,20.208,20.5326,13000.0],["2016-03-18",20.7138,20.9478,20.125,20.6383,83600.0],["2016-03-21",20.7591,20.7591,20.0872,20.2306,12400.0],["2016-03-22",20.3665,20.4873,19.9966,20.0721,11900.0],["2016-03-23",20.0419,20.2986,20.0042,20.0042,11400.0],["2016-03-24",20.0042,20.0721,19.823,19.823,5600.0],["2016-03-28",20.0419,20.2759,20.0042,20.0042,4200.0],["2016-03-29",20.1023,20.1023,19.8532,19.8532,1400.0],["2016-03-30",19.8985,20.1401,19.8985,20.0419,4000.0],["2016-03-31",20.0797,20.1023,19.8909,19.8909,3800.0],["2016-04-01",19.9136,19.9513,19.6645,19.7777,8800.0],["2016-04-04",19.8834,19.9287,19.7853,19.8004,3300.0],["2016-04-05",20.0042,20.0042,19.8532,19.9362,3400.0],["2016-04-06",19.823,20.0419,19.823,19.974,5000.0],["2016-04-07",20.7364,20.7364,19.9815,20.1099,8300.0],["2016-04-08",20.125,20.2608,20.0117,20.0117,3200.0],["2016-04-11",20.1325,20.4345,19.8909,19.9513,6000.0],["2016-04-12",20.057,20.7741,19.8306,20.3816,41100.0],["2016-04-13",20.2684,20.442,20.0495,20.3665,3300.0],["2016-04-14",20.4345,20.4571,20.1552,20.3665,1800.0],["2016-04-15",20.4571,20.5703,20.2155,20.2155,2200.0],["2016-04-18",20.4571,20.4571,20.2382,20.2382,3000.0],["2016-04-19",20.2155,20.4043,20.0117,20.0117,4600.0],["2016-04-20",20.1778,20.1778,20.1778,20.1778,200.0],["2016-04-21",20.2684,20.3816,20.0042,20.2533,3400.0],["2016-04-22",20.2684,20.2684,20.2684,20.2684,600.0],["2016-04-25",20.2306,20.4043,20.2306,20.2684,3400.0],["2016-04-26",20.4043,20.4948,20.3741,20.3741,5300.0],["2016-04-27",20.3212,20.3212,20.1929,20.208,1000.0],["2016-04-28",20.2986,20.3061,20.2533,20.2533,700.0],["2016-04-29",20.291,20.3212,20.0872,20.0872,900.0],["2016-05-02",20.1401,20.1702,20.0193,20.0495,3400.0],["2016-05-03",20.0344,20.2986,20.0042,20.2986,2200.0],["2016-05-04",20.2004,20.8345,20.0419,20.7968,28500.0],["2016-05-05",20.7968,20.8723,20.3816,20.4194,9900.0],["2016-05-06",20.2382,20.593,20.2306,20.3439,32000.0],["2016-05-09",20.4118,20.4571,20.2457,20.3665,6500.0],["2016-05-10",20.208,20.744,20.208,20.7062,1900.0],["2016-05-11",20.593,20.91,20.593,20.8496,2600.0],["2016-05-12",20.744,20.8723,20.5779,20.5779,7200.0],["2016-05-13",20.7591,20.91,20.5779,20.8949,7700.0],["2016-05-16",20.7213,21.3931,20.6911,21.3931,16600.0],["2016-05-17",21.5668,21.8159,21.3101,21.6498,2400.0],["2016-05-18",21.7102,23.2124,21.3554,23.2124,32000.0],["2016-05-19",23.9069,23.9069,22.1707,22.6538,23600.0],["2016-05-20",22.6991,23.4011,22.6991,23.2501,5300.0],["2016-05-23",23.0614,23.7785,23.0614,23.7031,19800.0],["2016-05-24",23.2879,24.6391,23.2577,24.5334,17800.0],["2016-05-25",24.5032,24.8731,24.005,24.8731,7600.0],["2016-05-26",24.6768,24.7221,23.537,24.0201,31400.0],["2016-05-27",24.2843,24.8278,23.6653,24.307,11900.0],["2016-05-31",24.307,24.3674,23.4011,23.9748,4800.0],["2016-06-01",23.7106,23.7786,23.3785,23.4011,17100.0],["2016-06-02",23.4011,24.1182,23.1218,23.7484,13900.0],["2016-06-03",23.4992,24.0579,23.4011,23.9446,6200.0],["2016-06-06",23.6276,23.9144,22.5255,23.0463,31300.0],["2016-06-07",23.0463,23.4841,22.6462,23.0916,19100.0],["2016-06-08",22.9104,23.4011,22.9104,23.2124,7300.0],["2016-06-09",23.2048,23.7106,23.0237,23.2124,5000.0],["2016-06-10",22.9708,23.537,22.9557,23.0765,4300.0],["2016-06-13",23.069,23.3407,22.7142,23.0086,9600.0],["2016-06-14",22.7293,22.9784,22.6538,22.8727,3300.0],["2016-06-15",23.2534,23.4133,22.9184,23.1849,22100.0],["2016-06-16",23.1773,23.8701,22.7661,22.9641,17200.0],["2016-06-17",23.1011,23.1011,22.3169,22.8042,16400.0],["2016-06-20",22.8499,23.1163,22.3093,22.6671,15200.0],["2016-06-21",22.7509,22.8423,22.2712,22.6519,8600.0],["2016-06-22",22.5377,23.5656,22.5377,23.5275,12500.0],["2016-06-23",23.3828,24.2889,22.7889,22.9336,31900.0],["2016-06-24",22.4463,23.3067,21.8829,22.69,300100.0],["2016-06-27",23.0174,23.0174,21.2433,21.2433,15900.0],["2016-06-28",21.4717,21.86,21.091,21.8448,14000.0],["2016-06-29",21.822,22.058,21.5935,21.9286,6600.0],["2016-06-30",21.8524,22.4235,21.8524,22.3473,6100.0],["2016-07-01",22.2103,22.8575,22.2103,22.3702,7200.0],["2016-07-05",22.4615,22.5834,22.195,22.195,10200.0],["2016-07-06",22.256,22.4615,21.8067,22.2788,5000.0],["2016-07-07",22.4615,22.6138,22.3093,22.4387,3300.0],["2016-07-08",22.5377,23.1468,22.5377,22.9032,7200.0],["2016-07-11",22.6138,23.1468,22.2179,22.9184,10400.0],["2016-07-12",23.0174,23.5199,23.0174,23.3752,7200.0],["2016-07-13",23.3143,23.9234,22.8499,23.1468,27900.0],["2016-07-14",23.3905,23.794,22.5225,23.794,9200.0],["2016-07-15",23.8092,23.8397,22.926,23.2077,4600.0],["2016-07-18",23.2991,23.7026,23.1544,23.4818,12000.0],["2016-07-19",23.2306,23.7179,23.2077,23.2762,1700.0],["2016-07-20",23.3752,23.7255,23.2229,23.7255,7100.0],["2016-07-21",23.5732,23.5732,23.1849,23.1849,1300.0],["2016-07-22",23.7255,24.662,23.3067,24.5097,23600.0],["2016-07-25",24.3727,24.4107,24.2128,24.2889,8300.0],["2016-07-26",24.5021,24.5021,24.3118,24.4031,5500.0],["2016-07-27",24.3422,24.5173,24.3422,24.4031,4600.0],["2016-07-28",24.3651,24.4412,24.0757,24.4031,4400.0],["2016-07-29",24.426,24.4412,23.992,24.091,5300.0],["2016-08-01",21.8753,24.1366,21.8296,23.3143,2500.0],["2016-08-02",23.4818,23.4818,21.7915,22.3245,13400.0],["2016-08-03",22.157,22.8499,22.157,22.5453,8700.0],["2016-08-04",22.6062,22.7661,22.393,22.4006,4100.0],["2016-08-05",22.7204,23.9844,22.4463,22.6747,3100.0],["2016-08-08",22.8499,22.8499,22.2331,22.5225,900.0],["2016-08-09",22.7585,22.7585,22.5986,22.6138,1400.0],["2016-08-10",22.8422,22.8422,22.2864,22.294,5500.0],["2016-08-11",22.195,22.7585,22.0885,22.3702,5300.0],["2016-08-12",22.3778,22.9565,22.3702,22.8575,3800.0],["2016-08-15",22.5301,22.5301,22.5301,22.5301,800.0],["2016-08-16",22.6519,22.9945,22.6519,22.7585,4000.0],["2016-08-17",22.8575,22.8575,22.1798,22.6976,4900.0],["2016-08-18",23.5351,23.5351,22.5758,23.0707,3900.0],["2016-08-19",23.1164,23.3981,23.1164,23.3981,5200.0],["2016-08-22",23.5732,23.5732,23.3219,23.3676,3700.0],["2016-08-23",23.2229,23.3828,23.162,23.2458,1200.0],["2016-08-24",23.5199,23.5504,23.5199,23.5275,1400.0],["2016-08-25",23.5275,23.5275,23.5275,23.5275,0.0],["2016-08-26",23.1164,23.4361,22.827,22.9565,4000.0],["2016-08-29",22.5529,22.8727,22.5529,22.8727,1000.0],["2016-08-30",22.6519,22.6823,22.3093,22.3093,2500.0],["2016-08-31",22.3093,22.9184,22.3093,22.3702,7100.0],["2016-09-01",22.2483,22.2483,21.8905,22.157,2700.0],["2016-09-02",22.1494,22.1494,21.7001,21.822,4500.0],["2016-09-06",21.8829,21.8829,21.289,21.3194,6500.0],["2016-09-07",21.6011,21.6011,20.9616,21.1215,6700.0],["2016-09-08",21.0225,21.1595,20.9007,20.9996,14800.0],["2016-09-09",20.9996,21.091,20.9159,20.9159,4700.0],["2016-09-12",21.1443,21.8752,21.1291,21.8752,40700.0],["2016-09-13",21.7001,21.9819,21.7001,21.8448,8000.0],["2016-09-14",21.7154,22.157,21.7154,21.9666,4100.0],["2016-09-15",21.7438,22.2048,21.7438,22.1126,6100.0],["2016-09-16",22.1741,22.3969,21.8975,22.3892,18700.0],["2016-09-19",22.3277,22.3277,21.3827,21.8283,3400.0],["2016-09-20",21.9589,22.0896,21.7899,21.9897,7900.0],["2016-09-21",21.9897,22.5967,21.9897,22.2202,6700.0],["2016-09-22",22.2586,22.4891,21.9052,22.1126,2000.0],["2016-09-23",22.2202,22.2893,22.0588,22.0588,2000.0],["2016-09-26",22.0511,23.0269,21.9128,22.2048,3400.0],["2016-09-27",22.0435,22.5275,22.0435,22.2663,2200.0],["2016-09-28",22.3124,22.7503,22.2048,22.466,3400.0],["2016-09-29",22.3585,22.4046,21.8206,21.9513,4500.0],["2016-09-30",21.9359,22.5045,21.8206,22.274,3900.0],["2016-10-03",22.2893,22.8656,21.5517,22.3738,4200.0],["2016-10-04",22.4276,22.7811,21.9205,22.2355,5600.0],["2016-10-05",22.1741,22.3815,21.9205,22.2893,4700.0],["2016-10-06",22.0896,22.4584,22.0896,22.3124,2800.0],["2016-10-07",22.612,22.6428,22.3124,22.3124,1400.0],["2016-10-10",22.2816,22.3201,22.2048,22.2663,9000.0],["2016-10-11",22.1357,22.3277,22.1357,22.1741,1300.0],["2016-10-12",22.2586,22.5582,22.128,22.2509,1600.0],["2016-10-13",22.2202,22.2586,21.8437,22.0511,1700.0],["2016-10-14",22.443,22.443,21.9974,21.9974,1200.0],["2016-10-17",22.3969,22.3969,21.7054,21.7361,2600.0],["2016-10-18",22.2816,22.2816,21.8821,21.8821,1100.0],["2016-10-19",21.8821,22.1818,21.8821,22.1818,2600.0],["2016-10-20",22.0511,22.6274,21.9052,22.274,3100.0],["2016-10-21",22.0588,22.6274,22.0588,22.6274,900.0],["2016-10-24",22.5736,22.5736,22.0511,22.2509,2300.0],["2016-10-25",22.1894,22.2509,22.1049,22.128,5700.0],["2016-10-26",22.0896,22.2048,22.0896,22.1971,2400.0],["2016-10-27",22.3431,22.3431,22.1433,22.2125,1000.0],["2016-10-28",22.3585,22.3585,21.8514,21.9128,1900.0],["2016-10-31",21.5594,22.1587,21.5594,21.8975,3300.0],["2016-11-01",22.1664,22.1664,21.9128,21.9282,1200.0],["2016-11-02",21.9282,22.0896,21.9052,22.0896,1700.0],["2016-11-03",21.9743,22.1971,21.8591,22.0972,3000.0],["2016-11-04",22.1971,22.2048,21.9589,22.0204,1700.0],["2016-11-07",22.2048,22.6274,22.2048,22.6197,2000.0],["2016-11-08",22.5198,22.5198,21.9974,22.3738,6200.0],["2016-11-09",22.2125,22.6274,22.2125,22.6274,3200.0],["2016-11-10",22.3585,22.9501,22.3585,22.9501,22100.0],["2016-11-11",22.612,23.8183,22.4737,23.8183,13500.0],["2016-11-14",23.8183,24.579,23.8183,24.3561,8300.0],["2016-11-15",24.3485,24.4483,23.196,24.2025,3300.0],["2016-11-16",23.0423,23.8183,23.0346,23.6646,4200.0],["2016-11-17",23.7492,23.8951,23.5417,23.7338,5300.0],["2016-11-18",23.7338,24.1871,22.4814,24.1871,6400.0],["2016-11-21",24.1641,24.433,23.5187,24.433,4300.0],["2016-11-22",24.3331,24.748,23.9797,24.7403,5700.0],["2016-11-23",24.5866,24.8709,24.5866,24.6327,2800.0],["2016-11-25",24.6942,24.7634,23.826,24.7634,1900.0],["2016-11-28",24.6788,24.6788,22.3585,24.4253,6200.0],["2016-11-29",23.995,24.5866,23.995,24.4253,3600.0],["2016-11-30",24.8632,24.8632,24.1564,24.1564,3900.0],["2016-12-01",24.6481,24.6481,24.1256,24.1256,1600.0],["2016-12-02",24.5559,24.8479,24.5405,24.5405,2300.0],["2016-12-05",24.894,25.0476,24.6481,25.0476,9200.0],["2016-12-06",25.0476,26.5075,25.0476,26.3461,8100.0],["2016-12-07",26.2693,26.8916,26.2462,26.7149,6400.0],["2016-12-08",26.7764,27.2758,26.2001,26.9685,6600.0],["2016-12-09",26.8993,27.0914,26.2693,26.3384,11700.0],["2016-12-12",26.5843,27.5754,26.2923,27.2604,15900.0],["2016-12-13",27.1913,27.6369,26.9147,27.4371,6600.0],["2016-12-14",27.2067,27.2067,26.8993,26.9377,10100.0],["2016-12-15",26.8916,27.9519,26.1387,27.4679,7900.0],["2016-12-16",27.7465,27.7465,27.166,27.3827,28300.0],["2016-12-19",27.3828,27.9555,27.0577,27.8858,8100.0],["2016-12-20",28.1412,28.1412,26.7945,28.0174,12000.0],["2016-12-21",28.1412,28.4431,27.6691,28.4353,7000.0],["2016-12-22",28.3502,28.4431,27.8626,28.2264,8800.0],["2016-12-23",28.149,28.4431,28.0097,28.0097,1200.0],["2016-12-27",27.9323,28.4431,27.8007,28.1954,2900.0],["2016-12-28",28.2883,28.4431,27.0887,27.94,5200.0],["2016-12-29",28.118,28.2341,27.8626,28.2341,7200.0],["2016-12-30",28.3115,28.3115,25.8348,28.1335,6400.0],["2017-01-03",27.8858,27.8858,27.3982,27.4756,3500.0],["2017-01-04",28.2031,28.8378,27.2667,28.1877,15500.0],["2017-01-05",28.296,28.5979,27.2047,27.4834,6800.0],["2017-01-06",28.0174,28.6598,27.8626,28.1335,7100.0],["2017-01-09",28.3347,28.3347,27.6846,27.6846,2400.0],["2017-01-10",26.9958,27.6227,26.8487,26.9261,7600.0],["2017-01-11",26.3921,26.7017,25.4091,26.0902,3400.0],["2017-01-12",25.8116,26.2218,25.6026,26.0593,3900.0],["2017-01-13",26.2218,26.2605,26.1754,26.2605,2200.0],["2017-01-17",26.2218,26.2992,24.5501,25.7807,4500.0],["2017-01-18",25.7033,25.7033,25.3317,25.355,2200.0],["2017-01-19",25.0454,25.324,25.0299,25.324,1600.0],["2017-01-20",25.1924,25.8426,25.1537,25.3859,14600.0],["2017-01-23",25.3859,25.5098,25.3318,25.4246,4500.0],["2017-01-24",25.4478,26.098,25.3859,25.8503,4800.0],["2017-01-25",26.6784,26.9803,25.9277,26.6088,3600.0],["2017-01-26",26.8719,27.8471,26.8719,27.8394,5400.0],["2017-01-27",27.8626,27.8626,26.8874,27.0267,2400.0],["2017-01-30",26.8565,27.0886,26.3921,26.3921,4300.0],["2017-01-31",26.3379,26.6862,26.3069,26.4617,5100.0],["2017-02-01",26.7249,26.7249,26.3766,26.3766,1200.0],["2017-02-02",26.4463,27.0886,26.4463,26.8719,9900.0],["2017-02-03",27.0886,27.0886,26.7017,26.8565,4200.0],["2017-02-06",26.8487,27.4911,26.6398,27.4911,4700.0],["2017-02-07",27.7156,27.7156,26.988,27.4447,2800.0],["2017-02-08",27.5685,27.7775,27.375,27.4292,11000.0],["2017-02-09",27.6382,27.8239,27.4292,27.4911,3400.0],["2017-02-10",27.731,28.5437,27.731,28.3812,14200.0],["2017-02-13",28.5205,28.7449,27.9323,28.6985,7400.0],["2017-02-14",28.6288,29.1164,28.6288,28.652,6500.0],["2017-02-15",29.1783,29.1783,28.327,28.327,5400.0],["2017-02-16",28.4895,28.4895,27.9632,27.9632,2100.0],["2017-02-17",27.8626,28.4353,26.9106,27.406,9400.0],["2017-02-21",27.3595,27.3595,27.0886,27.3131,5200.0],["2017-02-22",27.2047,28.2883,27.2047,27.6768,800.0],["2017-02-23",27.7775,28.5282,27.1893,27.8316,2600.0],["2017-02-24",27.8394,28.327,27.6459,28.327,2500.0],["2017-02-27",28.4818,28.5592,27.971,28.1722,2300.0],["2017-02-28",28.5205,28.5205,27.8703,28.0561,3800.0],["2017-03-01",28.4663,28.4663,28.4663,28.4663,800.0],["2017-03-02",28.6366,28.6366,27.9632,28.0561,4600.0],["2017-03-03",27.8162,28.4044,27.8162,28.1877,2800.0],["2017-03-06",27.9323,28.5979,27.8626,28.1954,6400.0],["2017-03-07",28.5824,28.9384,28.5592,28.6753,22200.0],["2017-03-08",29.0235,30.2774,28.9616,29.6427,13300.0],["2017-03-09",29.8362,30.5637,29.8362,30.5637,15300.0],["2017-03-10",30.556,30.5715,29.4105,29.5421,34300.0],["2017-03-13",29.7279,30.1845,29.2867,29.3641,10900.0],["2017-03-14",30.4941,30.4941,29.0158,29.3177,6100.0],["2017-03-15",29.4492,29.7665,28.9462,28.9926,12600.0],["2017-03-16",29.1329,29.2965,28.1664,28.525,9300.0],["2017-03-17",28.3223,29.2108,28.3223,29.1329,97900.0],["2017-03-20",29.2732,29.4992,28.6497,29.1641,13300.0],["2017-03-21",29.3745,29.3745,28.8523,28.9224,6400.0],["2017-03-22",29.0316,29.4057,28.8601,29.1485,4300.0],["2017-03-23",29.3745,29.4446,29.1641,29.1718,5700.0],["2017-03-24",29.3823,29.3823,28.7588,28.9302,4200.0],["2017-03-27",28.6029,29.242,28.6029,29.1874,8300.0],["2017-03-28",30.3487,30.3955,29.3043,29.4368,7400.0],["2017-03-29",29.2264,29.9902,29.2264,29.4836,7900.0],["2017-03-30",28.9926,30.3955,28.9926,30.1616,40100.0],["2017-03-31",30.3331,31.1748,30.0136,30.7851,9000.0],["2017-04-03",30.9254,31.1748,30.4344,31.0969,14400.0],["2017-04-04",30.7072,31.5645,30.2786,31.0969,18700.0],["2017-04-05",31.2683,31.2683,29.3589,29.6473,15700.0],["2017-04-06",31.1437,31.1437,29.3901,29.3901,2200.0],["2017-04-07",29.1095,29.1095,29.1095,29.1095,600.0],["2017-04-10",30.185,30.185,29.0861,29.9668,4500.0],["2017-04-11",29.6005,29.8967,29.5537,29.5537,2400.0],["2017-04-12",28.6263,29.8109,28.6263,29.3043,2800.0],["2017-04-13",29.1874,29.2576,29.1874,29.2576,3100.0],["2017-04-17",29.4602,29.4602,29.0238,29.1718,3300.0],["2017-04-18",29.1329,29.5382,29.0705,29.3511,2300.0],["2017-04-19",29.998,30.3954,29.1952,30.0993,7400.0],["2017-04-20",30.1616,30.3955,28.0651,28.977,15100.0],["2017-04-21",29.203,29.4602,28.9146,29.203,4000.0],["2017-04-24",29.4135,29.4135,28.9848,28.9848,11700.0],["2017-04-25",30.676,30.676,28.9692,29.016,6700.0],["2017-04-26",29.8889,29.8889,28.8757,28.8757,6600.0],["2017-04-27",29.5304,29.5304,28.8757,29.1485,2900.0],["2017-04-28",29.2264,29.6083,28.6341,29.6083,18200.0],["2017-05-01",29.6161,29.9902,29.0783,29.772,8400.0],["2017-05-02",29.7719,30.0058,29.7719,29.7953,9300.0],["2017-05-03",30.0058,30.1694,29.9668,30.0837,4400.0],["2017-05-04",30.3019,30.3331,29.6161,30.0837,1200.0],["2017-05-05",28.6653,30.0993,28.6653,29.8499,13600.0],["2017-05-08",29.5459,30.2396,29.5459,30.0837,1000.0],["2017-05-09",30.2863,30.2863,29.5693,30.1772,1500.0],["2017-05-10",29.5459,30.2084,29.2264,29.8265,7300.0],["2017-05-11",29.2342,29.507,29.2342,29.507,1000.0],["2017-05-12",29.5771,29.6784,29.5771,29.6784,1400.0],["2017-05-15",30.3877,30.3955,29.4914,29.8031,5900.0],["2017-05-16",30.0993,30.146,30.0993,30.146,800.0],["2017-05-17",29.5693,30.3955,29.5382,29.694,17900.0],["2017-05-18",29.9902,30.3721,29.694,29.9824,7900.0],["2017-05-19",30.0058,30.1928,29.7096,29.7096,6200.0],["2017-05-22",29.6395,30.3487,29.6395,30.3487,2600.0],["2017-05-23",30.3955,30.3955,30.0058,30.1616,2400.0],["2017-05-24",30.3955,30.3955,30.1928,30.2474,1000.0],["2017-05-25",30.2785,30.6604,30.2785,30.5513,4000.0],["2017-05-26",30.7072,30.7072,30.3175,30.45,2200.0],["2017-05-30",30.6137,30.7851,30.0915,30.0915,700.0],["2017-05-31",30.3487,30.3487,28.6341,29.2887,3000.0],["2017-06-01",29.507,30.7851,29.507,30.6838,2700.0],["2017-06-02",30.7851,31.1748,30.6449,31.0112,5700.0],["2017-06-05",30.9254,31.1436,30.4812,30.8553,3900.0],["2017-06-06",30.7929,30.7929,28.8991,30.0058,10700.0],["2017-06-07",30.0214,30.3565,29.8265,30.1694,4900.0],["2017-06-08",30.6994,31.1748,30.6994,31.0735,3200.0],["2017-06-09",30.9956,32.2971,30.9956,31.9776,16000.0],["2017-06-12",30.4968,32.2659,30.4578,32.0399,3100.0],["2017-06-13",32.1724,32.1724,31.7983,31.9932,6600.0],["2017-06-14",31.2528,32.001,31.1748,31.4866,6900.0],["2017-06-15",29.2118,31.5572,29.2118,31.4787,3600.0],["2017-06-16",30.8512,31.3611,30.4355,30.7571,12200.0],["2017-06-19",30.2864,31.1963,30.2864,31.1885,5100.0],["2017-06-20",30.71,30.71,30.71,30.71,1500.0],["2017-06-21",30.7335,31.165,30.7335,31.165,1100.0],["2017-06-22",30.9453,31.463,30.7963,31.463,3300.0],["2017-06-23",29.2588,31.8474,29.2588,31.8239,14200.0],["2017-06-26",30.7806,31.8082,30.4668,31.6905,3400.0],["2017-06-27",31.6042,32.2945,31.6042,32.122,10600.0],["2017-06-28",32.2631,32.7416,32.0435,32.4985,4800.0],["2017-06-29",31.3767,32.5377,31.3767,32.3024,2200.0],["2017-06-30",32.3494,32.5455,31.8082,32.0671,1900.0],["2017-07-03",31.9337,32.4514,31.9337,32.4514,1800.0],["2017-07-05",32.4592,32.5298,31.9572,32.4122,2900.0],["2017-07-06",32.3102,32.5455,31.8631,32.3651,3000.0],["2017-07-07",31.7297,32.1533,31.4944,32.1455,2000.0],["2017-07-10",32.0514,32.5377,31.7141,31.8003,1000.0],["2017-07-11",31.9415,32.3102,31.4474,32.3102,1600.0],["2017-07-12",32.1141,32.4436,32.1141,32.3024,1900.0],["2017-07-13",32.169,32.5377,32.169,32.5377,1100.0],["2017-07-14",31.769,32.3259,31.769,31.9808,4600.0],["2017-07-17",31.8474,32.5455,31.8474,32.1612,1500.0],["2017-07-18",32.0592,32.3965,31.8082,31.9886,2600.0],["2017-07-19",32.1926,32.5455,31.6121,32.5455,6300.0],["2017-07-20",31.9651,32.3965,31.9651,32.1612,19600.0],["2017-07-21",32.5455,32.5455,31.5336,31.6905,14300.0],["2017-07-24",31.8709,32.4749,31.7297,31.8945,7300.0],["2017-07-25",31.8631,32.2867,31.8631,31.9337,5000.0],["2017-07-26",32.2396,32.5455,31.9886,31.9886,2700.0],["2017-07-27",31.6435,32.169,31.6435,32.0043,2000.0],["2017-07-28",32.1298,32.1298,31.8631,31.9808,1600.0],["2017-07-31",31.9572,31.9572,31.4238,31.7847,400.0],["2017-08-01",31.8788,32.2788,31.8396,31.8631,1200.0],["2017-08-02",31.9415,32.1612,31.5336,31.9259,5000.0],["2017-08-03",31.9258,32.3651,31.416,31.5729,3100.0],["2017-08-04",31.6827,31.6827,31.3767,31.4944,1300.0],["2017-08-07",30.4276,31.3454,30.4276,31.2199,2800.0],["2017-08-08",31.3454,31.3454,31.3454,31.3454,400.0],["2017-08-09",31.2669,31.9415,30.8355,31.5493,5300.0],["2017-08-10",31.5493,31.8866,31.1414,31.4003,22300.0],["2017-08-11",31.6356,32.5142,31.6121,31.7219,18600.0],["2017-08-14",32.1533,32.1533,31.5493,32.0357,5000.0],["2017-08-15",31.6513,31.8945,31.6356,31.769,2500.0],["2017-08-16",31.769,31.9102,31.5729,31.769,10700.0],["2017-08-17",31.769,31.9023,31.2826,31.2826,12300.0],["2017-08-18",31.0708,31.212,30.812,30.961,6400.0],["2017-08-21",30.8198,30.8198,30.5845,30.5923,2500.0],["2017-08-22",30.8669,31.5101,30.8669,31.5101,3500.0],["2017-08-23",31.4787,31.5258,31.2434,31.3689,1800.0],["2017-08-24",31.4317,31.5729,31.0944,31.5729,2700.0],["2017-08-25",31.6434,32.02,31.4552,31.6905,3100.0],["2017-08-28",31.1414,31.8474,31.1414,31.4944,2400.0],["2017-08-29",31.3062,31.314,30.7571,30.7571,1500.0],["2017-08-30",31.165,31.3532,31.1022,31.1414,1700.0],["2017-08-31",30.9924,32.0749,30.9924,31.6827,44700.0],["2017-09-01",31.6905,31.9494,31.5729,31.769,5400.0],["2017-09-05",31.769,32.1141,31.4003,31.5729,5700.0],["2017-09-06",31.4003,31.7768,31.4003,31.6042,2800.0],["2017-09-07",31.4081,31.7611,31.3689,31.5336,8900.0],["2017-09-08",31.6513,31.6513,31.5101,31.6121,3000.0],["2017-09-11",31.6513,31.6905,31.416,31.5101,6000.0],["2017-09-12",31.4944,31.5258,31.3924,31.4238,4400.0],["2017-09-13",31.4944,31.5023,31.2042,31.4395,6100.0],["2017-09-14",31.463,31.5101,31.4552,31.4866,2800.0],["2017-09-15",31.5892,31.7866,31.5418,31.7076,16600.0],["2017-09-18",31.6998,31.8024,31.5892,31.6761,4400.0],["2017-09-19",31.6761,32.205,31.6761,32.055,23500.0],["2017-09-20",32.0866,32.7261,32.0866,32.6709,5300.0],["2017-09-21",32.584,32.7182,32.2524,32.6472,34200.0],["2017-09-22",32.4103,32.9551,32.3787,32.9393,4700.0],["2017-09-25",32.9551,33.1288,32.5682,33.0814,5400.0],["2017-09-26",33.0814,33.5709,32.7893,33.3499,6000.0],["2017-09-27",33.8631,34.5815,33.8631,34.4552,7900.0],["2017-09-28",34.2026,36.0501,34.1473,35.8448,5000.0],["2017-09-29",37.0291,37.4949,35.2211,37.187,71400.0],["2017-10-02",37.1633,37.945,35.7895,36.2396,20300.0],["2017-10-03",36.2396,37.0133,36.2396,36.7922,8200.0],["2017-10-04",36.6896,36.6896,35.7658,36.129,6100.0],["2017-10-05",36.129,36.1369,35.2921,36.1369,6800.0],["2017-10-06",35.9237,35.9237,35.6553,35.6553,2600.0],["2017-10-09",35.6869,36.2396,35.6869,36.2396,600.0],["2017-10-10",36.2159,36.2159,34.7395,35.6632,7600.0],["2017-10-11",34.9842,35.7264,34.9842,35.529,9100.0],["2017-10-12",35.8685,35.8685,35.2684,35.2684,3400.0],["2017-10-13",35.2763,35.2763,35.2527,35.2527,1200.0],["2017-10-16",35.2763,35.3632,34.4236,35.2921,3400.0],["2017-10-17",35.4185,35.4185,34.7395,35.2527,3600.0],["2017-10-18",35.1658,35.3316,35.0711,35.0711,5600.0],["2017-10-19",35.0237,35.1737,35.0237,35.1737,1000.0],["2017-10-20",35.529,35.529,35.1342,35.1342,2100.0],["2017-10-23",35.1184,35.2921,34.7395,34.7868,9900.0],["2017-10-24",35.4105,35.4105,35.1974,35.2447,2300.0],["2017-10-25",35.2132,35.529,35.1579,35.4421,3100.0],["2017-10-26",35.5053,36.1132,35.4579,36.1132,7300.0],["2017-10-27",35.8843,36.437,35.3,36.437,2000.0],["2017-10-30",36.2553,36.7054,35.679,36.5791,17000.0],["2017-10-31",36.4843,37.2975,36.279,37.2975,8900.0],["2017-11-01",37.2186,38.0792,37.2186,37.3923,4600.0],["2017-11-02",37.7002,38.2845,36.7291,38.2845,8500.0],["2017-11-03",37.9055,38.2845,37.2739,37.7002,11400.0],["2017-11-06",37.5818,38.624,37.5186,38.1344,5400.0],["2017-11-07",38.2608,38.2608,37.487,37.637,3300.0],["2017-11-08",37.4239,38.2134,37.4239,38.0476,2400.0],["2017-11-09",37.7002,37.7002,36.9028,36.9028,5800.0],["2017-11-10",36.8475,37.866,36.8396,36.8396,3400.0],["2017-11-13",36.7133,37.7002,36.7133,37.1554,1900.0],["2017-11-14",37.0765,37.5818,35.529,37.5818,1600.0],["2017-11-15",37.4239,37.716,36.429,36.8712,6700.0],["2017-11-16",36.958,36.958,36.8633,36.9028,1400.0],["2017-11-17",36.7528,36.8554,36.6501,36.6501,1900.0],["2017-11-20",36.9028,36.9028,36.6343,36.8949,3100.0],["2017-11-21",37.487,38.2845,37.487,38.1502,3300.0],["2017-11-22",38.5055,38.5055,37.8186,37.8976,3200.0],["2017-11-24",37.9292,38.4502,37.2265,38.4502,1400.0],["2017-11-27",38.3713,39.1214,37.3212,37.945,2800.0],["2017-11-28",37.945,38.245,37.487,37.8028,4300.0],["2017-11-29",37.8344,37.8818,37.8344,37.8818,1200.0],["2017-11-30",37.8976,39.4766,34.1157,38.4897,10500.0],["2017-12-01",38.8687,42.3742,36.6343,41.1662,4600.0],["2017-12-04",39.5872,43.5427,37.2186,39.9898,9600.0],["2017-12-05",39.9504,40.2267,39.2793,39.524,4800.0],["2017-12-06",41.6084,41.6084,39.7214,39.8004,4400.0],["2017-12-07",41.3794,41.3794,40.4478,40.4478,2700.0],["2017-12-08",40.7873,41.6005,40.661,41.1189,5600.0],["2017-12-11",41.1426,42.2005,41.1426,41.8058,3600.0],["2017-12-12",41.8058,42.24,41.3715,41.3794,3600.0],["2017-12-13",41.1347,41.9005,41.0952,41.5136,8100.0],["2017-12-14",41.3321,41.4268,41.1426,41.3321,3900.0],["2017-12-15",41.2215,41.8926,41.2215,41.2689,19600.0],["2017-12-18",41.7053,43.086,41.5783,43.086,4700.0],["2017-12-19",42.8241,45.0935,41.6656,42.9352,10100.0],["2017-12-20",44.4269,44.4269,42.9273,42.9273,5100.0],["2017-12-21",42.8082,43.9112,42.0624,42.5305,7000.0],["2017-12-22",41.737,41.8164,39.7851,39.793,7900.0],["2017-12-26",39.8565,39.8565,36.5001,36.9762,24300.0],["2017-12-27",37.0317,37.6824,36.9762,37.3412,4300.0],["2017-12-28",37.4523,38.7932,37.4523,38.3172,7200.0],["2017-12-29",38.5631,39.6899,38.1664,38.1664,3400.0],["2018-01-02",38.2616,40.3564,38.2616,39.0868,12000.0],["2018-01-03",38.9995,41.0705,38.1823,39.0392,8900.0],["2018-01-04",39.6343,40.4437,38.5234,39.436,4700.0],["2018-01-05",38.8805,40.0707,38.8805,39.6026,3800.0],["2018-01-08",38.9281,39.5153,38.7694,38.8805,14900.0],["2018-01-09",38.8805,38.8805,38.2854,38.2854,2300.0],["2018-01-10",38.8964,39.5947,38.8726,39.5947,1600.0],["2018-01-11",39.5946,39.7851,39.5153,39.7851,1600.0],["2018-01-12",39.6819,39.8644,38.8805,39.8644,1900.0],["2018-01-16",39.674,39.674,38.8884,39.5153,4300.0],["2018-01-17",39.7851,39.793,39.4836,39.7533,2700.0],["2018-01-18",39.5391,39.674,38.7139,38.9123,2100.0],["2018-01-19",38.8646,38.8646,37.5316,38.4838,7900.0],["2018-01-22",38.5869,38.8805,38.0235,38.6425,2400.0],["2018-01-23",38.8805,38.8805,38.579,38.8646,2300.0],["2018-01-24",38.3013,38.8964,38.087,38.8964,6000.0],["2018-01-25",38.8964,38.8964,38.8805,38.8805,1200.0],["2018-01-26",38.579,38.8488,38.4441,38.8488,1600.0],["2018-01-29",38.4203,38.4203,37.4602,37.4602,1700.0],["2018-01-30",37.365,37.7696,36.143,36.1509,4100.0],["2018-01-31",35.7383,36.0002,35.4447,35.4447,2900.0],["2018-02-01",35.659,35.9446,34.7544,35.9446,2200.0],["2018-02-02",36.0081,36.0081,35.6987,35.6987,1400.0],["2018-02-05",35.3733,36.1509,34.072,34.072,2100.0],["2018-02-06",33.1992,34.1196,33.1357,34.1196,3200.0],["2018-02-07",34.0482,35.3099,34.0482,34.437,5100.0],["2018-02-08",35.6272,35.8653,34.437,34.556,5500.0],["2018-02-09",34.9131,35.3892,34.6037,34.6037,2100.0],["2018-02-12",34.9131,35.5796,34.9131,35.532,3100.0],["2018-02-13",35.413,36.4683,35.0798,36.4683,3200.0],["2018-02-14",35.7701,36.4128,35.7066,35.8653,8000.0],["2018-02-15",35.9446,35.9446,34.7624,34.7624,2300.0],["2018-02-16",34.6195,35.0877,34.6195,34.8338,1300.0],["2018-02-20",34.9052,35.0718,34.7147,34.802,10600.0],["2018-02-21",34.7862,35.6828,34.7862,35.1115,4100.0],["2018-02-22",35.3971,36.1033,34.9131,35.7066,4200.0],["2018-02-23",35.6987,35.6987,35.6987,35.6987,700.0],["2018-02-26",35.9526,35.9526,34.4926,34.7544,7700.0],["2018-02-27",34.8258,34.8258,33.9609,33.9609,900.0],["2018-02-28",32.5168,34.5957,32.5168,33.8975,2200.0],["2018-03-01",32.8501,34.5322,32.8501,33.8419,1800.0],["2018-03-02",34.6116,34.6116,33.7229,33.7229,2200.0],["2018-03-05",32.4057,34.5084,32.4057,34.1196,2600.0],["2018-03-06",34.1196,34.5164,33.6912,34.2149,7700.0],["2018-03-07",34.2704,34.6909,34.2149,34.2149,1400.0],["2018-03-08",34.0482,34.3974,34.0482,34.3974,700.0],["2018-03-09",33.6515,34.3656,33.6515,34.1434,1000.0],["2018-03-12",34.318,36.754,34.318,36.754,1900.0],["2018-03-13",36.7778,37.4919,36.0716,36.0716,3900.0],["2018-03-14",36.5001,36.5001,36.5001,36.5001,700.0],["2018-03-15",36.2224,37.7062,36.1033,36.6826,3700.0],["2018-03-16",36.8262,37.7199,36.0522,37.7199,9700.0],["2018-03-19",36.7305,37.2332,36.7305,37.2332,1500.0],["2018-03-20",34.1849,37.4805,34.1849,36.6666,2000.0],["2018-03-21",36.3075,37.7359,36.108,36.8821,3900.0],["2018-03-22",38.2626,38.2945,37.305,37.5444,3900.0],["2018-03-23",36.3155,38.7014,36.3155,36.7065,11800.0],["2018-03-26",37.0656,37.0656,36.7065,36.8901,5100.0],["2018-03-27",37.2651,37.2651,36.6826,36.7065,4900.0],["2018-03-28",36.8741,37.0257,36.5868,37.0257,5200.0],["2018-03-29",37.0337,37.0816,36.914,37.0816,2000.0],["2018-04-02",36.9698,37.7838,36.7783,37.0496,2300.0],["2018-04-03",36.9459,37.3768,36.7065,36.7704,5300.0],["2018-04-04",36.8023,37.4406,36.8023,37.1853,6000.0],["2018-04-05",37.8237,37.8237,36.6507,37.1614,1400.0],["2018-04-06",37.2651,37.2651,35.4537,36.9459,1400.0],["2018-04-09",37.1853,37.1853,35.9564,37.0018,2300.0],["2018-04-10",36.7065,37.305,36.7065,37.1055,2900.0],["2018-04-11",37.1055,37.1055,37.0257,37.0257,1500.0],["2018-04-12",36.9459,36.9459,36.9459,36.9459,700.0],["2018-04-13",37.3449,37.3449,36.9459,36.9619,1900.0],["2018-04-16",36.8501,36.8501,36.4432,36.7145,1600.0],["2018-04-17",37.1055,37.8636,36.9459,37.4327,4800.0],["2018-04-18",37.5045,37.5045,37.0656,37.0656,7400.0],["2018-04-19",37.8636,37.8636,36.906,37.3688,3100.0],["2018-04-20",37.0736,39.3398,37.0736,37.3529,2300.0],["2018-04-23",36.7065,37.5204,35.342,37.2172,5600.0],["2018-04-24",38.3024,38.8451,37.1055,37.5524,4400.0],["2018-04-25",37.7439,38.869,37.2252,37.2252,4100.0],["2018-04-26",37.5524,38.6216,37.5524,38.2386,1600.0],["2018-04-27",38.0631,38.0631,36.898,37.1294,1700.0],["2018-04-30",37.6641,37.6641,37.6641,37.6641,600.0],["2018-05-01",39.0126,39.0126,38.7972,38.7972,600.0],["2018-05-02",38.0391,38.7653,37.4486,38.1189,4000.0],["2018-05-03",38.7653,38.7653,38.7653,38.7653,500.0],["2018-05-04",37.5204,38.7014,37.5204,38.7014,11300.0],["2018-05-07",37.9513,38.0311,37.8237,37.9035,4500.0],["2018-05-08",37.9833,38.4221,37.0656,38.1349,2000.0],["2018-05-09",34.177,38.9009,34.177,38.1987,4300.0],["2018-05-10",38.2306,39.0845,38.1828,39.0845,3500.0],["2018-05-11",38.7972,39.1004,38.5977,38.9488,2600.0],["2018-05-14",38.8371,39.2361,38.0391,38.0551,8100.0],["2018-05-15",36.0681,38.3025,36.0681,37.8237,7800.0],["2018-05-16",38.9727,39.0126,38.1429,38.5179,6700.0],["2018-05-17",37.8476,38.6935,37.8476,38.6935,1100.0],["2018-05-18",38.9648,39.1882,38.6615,39.1802,5000.0],["2018-05-21",39.1802,39.6271,38.3423,39.5393,5300.0],["2018-05-22",39.3398,39.4994,38.9727,39.3638,5200.0],["2018-05-23",39.0366,40.3373,39.0366,40.1298,9500.0],["2018-05-24",40.0819,40.3453,36.9698,40.3453,2600.0],["2018-05-25",40.2974,40.6804,38.8451,40.6804,9000.0],["2018-05-29",40.6804,41.606,40.4011,40.9597,4700.0],["2018-05-30",40.9597,42.6673,40.9038,41.9651,11100.0],["2018-05-31",42.4519,42.4519,41.8933,41.8933,3200.0],["2018-06-01",41.8534,42.2684,41.8135,42.2125,1900.0],["2018-06-04",41.6539,42.1886,41.4943,41.6938,5000.0],["2018-06-05",42.1806,42.7072,41.8853,42.2843,7500.0],["2018-06-06",42.2843,42.6913,41.7417,41.7417,16600.0],["2018-06-07",42.0768,42.2604,40.8639,41.1592,4300.0],["2018-06-08",41.7257,41.7257,40.7522,41.1033,6400.0],["2018-06-11",41.4145,43.0823,40.9118,40.9118,12700.0],["2018-06-12",41.231,41.4544,40.4171,40.6485,5200.0],["2018-06-13",40.7762,41.6779,40.3373,40.3772,8000.0],["2018-06-14",40.1697,40.3772,39.8186,39.8824,5000.0],["2018-06-15",39.9867,41.222,39.9867,41.222,7000.0],["2018-06-18",40.829,41.1177,40.1311,40.1311,2800.0],["2018-06-19",38.7033,40.5883,38.7033,40.0428,4000.0],["2018-06-20",40.3076,40.829,40.3076,40.5482,4100.0],["2018-06-21",40.7006,41.7594,40.1231,40.1231,4900.0],["2018-06-22",40.9092,41.3102,40.9092,41.3102,26100.0],["2018-06-25",41.3022,41.3022,40.1792,40.2354,6600.0],["2018-06-26",40.2193,42.0322,40.2033,41.23,11200.0],["2018-06-27",40.7487,41.3985,40.5883,40.5883,2900.0],["2018-06-28",40.1872,41.1739,40.1872,40.8931,7400.0],["2018-06-29",40.9172,41.1979,40.1953,40.1953,5500.0],["2018-07-02",40.4198,42.714,38.7755,39.6979,8600.0],["2018-07-03",39.8022,41.5028,37.2033,37.4038,11600.0],["2018-07-05",37.7006,39.1685,37.7006,38.7835,7500.0],["2018-07-06",38.976,40.1712,38.8477,39.361,7100.0],["2018-07-09",39.4974,41.3904,39.4733,40.083,6300.0],["2018-07-10",40.2434,40.2434,39.3289,39.6257,9600.0],["2018-07-11",40.853,41.0054,39.4814,39.6899,10700.0],["2018-07-12",39.7461,41.599,39.1043,40.115,4700.0],["2018-07-13",40.3637,40.8049,39.706,40.5081,12800.0],["2018-07-16",40.3878,40.8129,40.3798,40.8129,7800.0],["2018-07-17",40.8931,41.4626,40.1953,41.4626,9600.0],["2018-07-18",41.238,41.238,40.7487,40.845,5300.0],["2018-07-19",40.7407,40.9092,39.6257,39.9466,27000.0],["2018-07-20",39.7862,40.1872,38.1017,38.222,30800.0],["2018-07-23",38.0616,38.6872,37.0509,37.3797,18700.0],["2018-07-24",37.1311,37.9172,37.0509,37.0589,11100.0],["2018-07-25",37.0589,37.6043,34.6926,35.4225,21100.0],["2018-07-26",35.5188,35.9038,35.2942,35.9038,10500.0],["2018-07-27",35.6552,36.2648,35.2621,35.5749,6500.0],["2018-07-30",35.5589,35.6712,35.238,35.5589,3900.0],["2018-07-31",35.3744,36.3209,35.3744,36.0642,6300.0],["2018-08-01",35.8396,36.738,35.6231,35.7354,17400.0],["2018-08-02",35.4466,36.5455,34.8931,36.0081,9100.0],["2018-08-03",36.345,36.345,35.2059,35.3343,5100.0],["2018-08-06",35.3584,35.7273,34.837,35.5027,7700.0],["2018-08-07",35.2541,36.1284,35.1498,35.7755,9600.0],["2018-08-08",36.4172,36.5776,35.7113,36.0482,10000.0],["2018-08-09",35.7113,36.2567,35.6953,36.0963,1400.0],["2018-08-10",36.0643,36.0643,35.5188,35.5268,4300.0],["2018-08-13",35.2781,35.8557,35.214,35.5829,9800.0],["2018-08-14",35.5829,35.9279,34.8049,35.0455,12100.0],["2018-08-15",34.8931,34.9974,34.5241,34.7166,10400.0],["2018-08-16",35.3744,35.4305,34.3958,34.8931,9200.0],["2018-08-17",34.7166,35.7594,34.1632,34.5001,9000.0],["2018-08-20",34.5321,34.7166,34.3236,34.4519,3100.0],["2018-08-21",34.2674,34.5562,34.0589,34.4118,9700.0],["2018-08-22",34.4118,34.4118,34.0589,34.3316,5400.0],["2018-08-23",34.3316,34.8931,34.3316,34.6124,3200.0],["2018-08-24",34.5723,35.0054,34.099,34.1712,8600.0],["2018-08-27",34.2915,34.7247,33.6899,34.0268,11000.0],["2018-08-28",34.1792,34.3878,33.2166,33.3209,5100.0],["2018-08-29",33.6337,34.2113,33.3851,33.73,14700.0],["2018-08-30",33.8102,33.8904,33.6578,33.6899,7400.0],["2018-08-31",33.6498,33.73,32.8958,33.6899,4900.0],["2018-09-04",33.6017,34.1471,32.4867,33.9225,33400.0],["2018-09-05",33.9225,33.9306,33.6899,33.8423,17800.0],["2018-09-06",33.8664,35.6792,33.8664,34.9733,15900.0],["2018-09-07",34.845,35.7113,34.3316,35.4546,12100.0],["2018-09-10",35.5509,35.6632,35.2942,35.4947,6100.0],["2018-09-11",35.2942,35.3744,33.8904,34.6124,12100.0],["2018-09-12",34.6685,35.1819,34.4118,34.6124,4900.0],["2018-09-13",34.5482,34.6525,32.0856,32.9118,16000.0],["2018-09-14",31.4911,34.0258,31.4911,33.1136,2700.0],["2018-09-17",33.4688,33.7998,32.8553,33.6384,13000.0],["2018-09-18",33.8886,34.5425,32.7907,33.6303,12200.0],["2018-09-19",32.8795,35.3255,32.8795,34.6878,16500.0],["2018-09-20",34.6071,34.6232,33.9774,34.1712,8300.0],["2018-09-21",34.2277,35.495,34.0985,35.495,34800.0],["2018-09-24",35.5193,35.5193,34.1469,34.3649,9100.0],["2018-09-25",34.2922,35.3013,33.7514,34.9945,10800.0],["2018-09-26",35.3013,35.3013,34.155,34.5505,7200.0],["2018-09-27",34.4052,34.4052,33.0813,33.9047,10500.0],["2018-09-28",33.9047,34.599,33.5415,34.2519,12300.0],["2018-10-01",34.1792,34.6555,33.8159,34.5102,6000.0],["2018-10-02",34.494,34.5909,33.5173,33.5173,7800.0],["2018-10-03",33.2347,34.5425,33.2347,34.3164,6600.0],["2018-10-04",34.2842,34.5102,34.2842,34.3568,5000.0],["2018-10-05",33.9451,34.373,33.8159,34.0823,8700.0],["2018-10-08",34.3084,34.6878,34.3084,34.4052,3800.0],["2018-10-09",34.3972,35.2367,34.1469,34.5183,6400.0],["2018-10-10",34.5183,35.269,34.155,34.7362,7000.0],["2018-10-11",34.9461,35.1641,34.0178,34.4375,9900.0],["2018-10-12",34.6797,36.3588,33.7675,33.824,6100.0],["2018-10-15",33.0491,34.4133,33.0491,34.3084,2500.0],["2018-10-16",33.7029,34.1792,33.5011,34.042,7900.0],["2018-10-17",33.2751,33.8644,32.6858,33.0975,10200.0],["2018-10-18",33.2993,33.4042,32.4113,33.38,4000.0],["2018-10-19",31.8866,32.7907,31.8866,32.7907,2000.0],["2018-10-22",32.8553,34.1873,32.823,34.0178,9100.0],["2018-10-23",33.9047,34.6313,33.5415,34.0743,9100.0],["2018-10-24",33.9047,34.5909,33.7433,34.0662,7000.0],["2018-10-25",34.1631,34.5102,33.929,34.3891,7700.0],["2018-10-26",34.4295,34.4295,33.259,33.259,3400.0],["2018-10-29",33.4365,34.3487,33.4365,34.3487,4900.0],["2018-10-30",34.1227,34.486,34.0904,34.486,2000.0],["2018-10-31",34.2761,37.045,33.3477,35.0914,5500.0],["2018-11-01",34.8169,34.8169,33.2912,34.2761,3800.0],["2018-11-02",35.1641,35.1641,33.7191,33.7191,4100.0],["2018-11-05",34.1146,34.5909,34.0339,34.042,2900.0],["2018-11-06",34.5505,34.5505,34.1873,34.3649,2500.0],["2018-11-07",34.3649,34.3649,33.824,34.3568,6400.0],["2018-11-08",34.5263,34.6797,34.3084,34.4698,10800.0],["2018-11-09",34.4698,34.8573,34.4698,34.7201,4200.0],["2018-11-12",35.0349,35.5596,34.6959,34.9945,6400.0],["2018-11-13",35.0026,35.5112,35.0026,35.5031,1500.0],["2018-11-14",35.5193,35.6403,32.8715,33.3639,30800.0],["2018-11-15",33.2589,33.824,33.2589,33.824,2200.0],["2018-11-16",33.6626,34.6878,33.6626,34.2276,6900.0],["2018-11-19",34.3084,35.6484,34.3003,34.9542,6000.0],["2018-11-20",35.0753,35.6403,34.268,34.6636,4100.0],["2018-11-21",34.599,35.0995,34.5909,35.0672,1800.0],["2018-11-23",34.6313,35.1156,34.6313,35.1156,1500.0],["2018-11-26",35.0107,35.0107,34.6797,34.9703,5400.0],["2018-11-27",34.8412,34.8492,34.5667,34.8492,9900.0],["2018-11-28",34.5828,34.9461,34.5667,34.9461,4200.0],["2018-11-29",34.7282,34.9461,34.7282,34.8492,1400.0],["2018-11-30",34.7524,35.1156,34.7281,34.8734,4600.0],["2018-12-03",35.0591,35.5112,35.0591,35.4789,6300.0],["2018-12-04",35.5919,35.6161,35.0107,35.0268,6000.0],["2018-12-06",35.0107,35.939,35.0107,35.939,2500.0],["2018-12-07",35.5435,35.5758,34.7685,34.9945,4300.0],["2018-12-10",34.7685,34.7685,34.3326,34.5909,6500.0],["2018-12-11",34.6716,34.6959,34.486,34.486,1800.0],["2018-12-12",34.486,34.486,33.1136,34.0662,5200.0],["2018-12-13",33.824,35.1237,33.824,33.9613,5500.0],["2018-12-14",33.9451,33.9451,32.9522,33.5011,1900.0],["2018-12-17",34.3326,34.3326,33.4365,33.5819,4200.0],["2018-12-18",33.9312,35.3934,33.2732,33.7118,2800.0],["2018-12-19",32.8914,34.0936,32.7695,32.7776,2300.0],["2018-12-20",32.8995,34.1099,32.737,32.9807,4100.0],["2018-12-21",32.8426,32.8426,29.9507,32.1521,18400.0],["2018-12-24",31.7947,31.9734,31.2667,31.2748,7300.0],["2018-12-26",31.4454,33.2163,31.4454,32.5746,4900.0],["2018-12-27",32.6477,33.5493,31.3236,33.2244,5400.0],["2018-12-28",33.265,34.4998,33.2244,33.6225,3000.0],["2018-12-31",34.3942,34.3942,33.5575,33.5575,1800.0],["2019-01-02",33.2894,34.0449,33.2894,34.0449,6600.0],["2019-01-03",32.5096,33.2325,32.2415,32.2415,10100.0],["2019-01-04",32.5014,33.7118,32.5014,33.7118,7300.0],["2019-01-07",33.3869,34.0124,33.3057,34.0124,2500.0],["2019-01-08",34.0286,34.0774,33.0376,33.4194,5200.0],["2019-01-09",33.3057,33.8743,33.1188,33.6306,3900.0],["2019-01-10",33.46,33.6549,33.0376,33.1188,10600.0],["2019-01-11",32.7533,33.2244,32.7533,33.2244,1400.0],["2019-01-14",33.1676,33.8662,33.1676,33.5981,6000.0],["2019-01-15",32.932,34.1017,32.8995,34.1017,6600.0],["2019-01-16",34.1261,34.1261,34.1017,34.1017,1200.0],["2019-01-17",34.0855,34.2398,34.0855,34.1017,3000.0],["2019-01-18",34.0936,34.1748,33.6387,33.9311,8100.0],["2019-01-22",33.9555,34.2398,33.7768,33.7768,5300.0],["2019-01-23",34.0368,34.2642,34.0286,34.0286,2600.0],["2019-01-24",34.1992,34.4429,33.9474,34.4429,1300.0],["2019-01-25",34.3373,34.4429,33.9149,34.4429,3200.0],["2019-01-28",34.2642,34.2642,33.1269,33.7768,12400.0],["2019-01-29",33.858,34.0936,32.9076,33.6468,7400.0],["2019-01-30",34.0449,34.4429,33.6793,33.8987,6200.0],["2019-01-31",33.6875,34.248,33.5575,34.053,6100.0],["2019-02-01",34.1261,35.3365,33.7524,34.7679,6600.0],["2019-02-04",34.9222,35.7426,34.183,35.3852,11500.0],["2019-02-05",35.7427,35.7427,34.7679,35.4827,16100.0],["2019-02-06",35.3446,35.5152,34.8085,35.0928,7200.0],["2019-02-07",35.2959,35.7183,34.9303,35.0034,3700.0],["2019-02-08",34.9303,35.6939,34.3779,35.499,9700.0],["2019-02-11",35.7508,36.555,35.4096,36.1651,12300.0],["2019-02-12",36.555,37.3754,36.555,37.3754,4600.0],["2019-02-13",37.3673,37.5948,34.6866,37.1317,8600.0],["2019-02-14",36.7987,37.6029,35.6614,37.1886,10100.0],["2019-02-15",37.2536,38.4802,37.2536,38.0416,6900.0],["2019-02-19",37.8547,39.7231,37.8547,39.2844,8700.0],["2019-02-20",41.429,41.429,38.0578,38.8376,14800.0],["2019-02-21",38.5777,39.4144,38.1065,39.2682,6200.0],["2019-02-22",39.3169,39.8043,38.6914,39.1626,7200.0],["2019-02-25",39.5444,39.6743,38.8701,39.2682,11600.0],["2019-02-26",38.8864,39.5687,37.3104,38.667,8500.0],["2019-02-27",39.0489,39.0489,38.269,38.6914,6200.0],["2019-02-28",38.2852,38.5939,37.8385,37.8385,4000.0],["2019-03-01",38.8214,38.8214,37.3673,37.9766,12200.0],["2019-03-04",38.2203,38.2203,37.5379,38.1796,9800.0],["2019-03-05",38.1796,38.8214,38.0497,38.8214,4400.0],["2019-03-06",39.1057,39.1057,37.6273,37.6273,9200.0],["2019-03-07",38.9595,39.5687,36.7662,36.7662,8200.0],["2019-03-08",36.6606,36.7175,35.9051,36.4331,7000.0],["2019-03-11",36.9124,38.6346,36.0676,38.6346,7000.0],["2019-03-12",38.7483,39.3169,36.685,38.6264,13800.0],["2019-03-13",38.0172,39.5038,37.8628,38.1796,7600.0],["2019-03-14",37.7654,38.5858,37.7572,38.204,10000.0],["2019-03-15",38.3919,39.6253,34.6997,38.1142,14400.0],["2019-03-18",37.8855,38.6533,36.6683,38.0488,19700.0],["2019-03-19",38.1713,39.3068,37.1911,37.5996,10300.0],["2019-03-20",37.6404,39.0209,36.4723,36.8399,16600.0],["2019-03-21",37.4852,37.4852,36.2436,37.3055,11800.0],["2019-03-22",37.1993,37.1993,36.023,36.0884,14000.0],["2019-03-25",36.2599,36.7174,35.1327,35.8025,42000.0],["2019-03-26",36.3171,36.7255,35.2307,36.701,44400.0],["2019-03-27",36.3008,37.1258,36.1211,37.1258,4100.0],["2019-03-28",36.799,37.3055,36.799,37.1176,5400.0],["2019-03-29",37.2892,38.3347,37.0359,38.3347,8000.0],["2019-04-01",38.2857,39.8377,38.2857,39.2986,7700.0],["2019-04-02",38.8902,39.2333,38.5471,38.8657,9400.0],["2019-04-03",39.0045,39.0045,38.4001,38.5716,21300.0],["2019-04-04",38.2204,38.8003,38.2204,38.253,18500.0],["2019-04-05",38.784,39.3313,37.9426,38.9882,18500.0],["2019-04-08",39.1842,40.7444,39.1842,40.6219,6900.0],["2019-04-09",39.6989,40.0093,39.2578,39.4946,10900.0],["2019-04-10",39.3803,39.6989,39.3721,39.6989,4900.0],["2019-04-11",39.462,40.8424,39.2169,40.2216,21200.0],["2019-04-12",40.0256,41.5041,40.0256,40.7036,9500.0],["2019-04-15",40.8098,41.0385,40.1481,40.8098,12200.0],["2019-04-16",40.4749,41.0467,40.2952,40.2952,12400.0],["2019-04-17",40.0419,41.0058,40.0419,40.6627,9600.0],["2019-04-18",40.3442,40.5892,39.6008,40.0256,8400.0],["2019-04-22",39.4048,41.112,38.3919,39.7887,9200.0],["2019-04-23",40.0419,40.6464,40.0419,40.6219,3800.0],["2019-04-24",40.4095,40.5565,39.3803,39.756,12500.0],["2019-04-25",39.2823,39.8459,38.931,39.3476,6000.0],["2019-04-26",38.3919,39.3803,38.3919,39.2823,6200.0],["2019-04-29",38.8248,39.5845,38.6206,39.5518,11100.0],["2019-04-30",39.1107,39.3068,38.1877,38.7023,14900.0],["2019-05-01",38.3674,39.4048,38.1632,39.0617,8000.0],["2019-05-02",38.9637,39.1352,38.2449,38.8248,7600.0],["2019-05-03",38.3756,39.5927,38.3756,39.511,2800.0],["2019-05-06",38.6696,39.6172,38.5308,39.2986,8200.0],["2019-05-07",38.6533,39.2087,38.6206,39.0045,8200.0],["2019-05-08",38.7268,39.462,38.7268,39.2986,3500.0],["2019-05-09",39.0127,39.3558,38.9065,39.1434,2800.0],["2019-05-10",39.1189,39.1924,38.106,39.1924,9800.0],["2019-05-13",38.8003,38.9882,37.9181,38.5716,15700.0],["2019-05-14",38.9964,40.0256,38.931,40.0093,7600.0],["2019-05-15",39.413,40.3278,39.0535,40.3278,8600.0],["2019-05-16",40.3523,40.8669,40.2706,40.2706,2700.0],["2019-05-17",40.2135,40.238,39.1842,39.2904,3800.0],["2019-05-20",39.1679,39.4538,38.7431,39.413,7300.0],["2019-05-21",38.7023,40.0746,38.7023,39.0617,22800.0],["2019-05-22",39.0617,39.5845,38.686,38.7676,7800.0],["2019-05-23",38.0407,38.3919,37.5996,38.2204,7900.0],["2019-05-24",38.4001,39.4783,38.008,39.2087,5900.0],["2019-05-28",38.8493,39.0944,37.9916,38.1877,13200.0],["2019-05-29",37.9753,38.7023,37.7221,37.9835,5500.0],["2019-05-30",38.0325,38.2612,36.7745,37.2483,12700.0],["2019-05-31",37.2156,37.4035,36.2273,36.5948,8100.0],["2019-06-03",36.75,37.5097,35.6963,37.0033,12500.0],["2019-06-04",37.1013,37.7711,36.8317,37.1666,3800.0],["2019-06-05",37.0849,37.7384,36.6928,37.4688,8600.0],["2019-06-06",37.1176,37.9753,37.1176,37.575,3700.0],["2019-06-07",38.2694,38.2694,37.5587,37.5587,1700.0],["2019-06-10",37.4852,38.1877,37.2156,37.575,3100.0],["2019-06-11",37.3545,38.4491,37.2483,37.281,4400.0],["2019-06-12",37.5015,37.6894,36.9461,37.5669,2300.0],["2019-06-13",37.5587,37.6567,37.4852,37.6567,2300.0],["2019-06-14",37.591,38.1578,37.3117,37.3774,4300.0],["2019-06-17",37.5992,38.5111,37.5992,38.5111,3300.0],["2019-06-18",38.6096,39.3079,38.6096,38.9382,1500.0],["2019-06-19",39.3736,39.3736,38.6343,38.7411,3400.0],["2019-06-20",39.3326,39.3326,39.0779,39.0779,1300.0],["2019-06-21",38.8068,40.2362,38.8068,39.4722,16500.0],["2019-06-24",39.2258,39.8008,38.8972,38.9793,3600.0],["2019-06-25",38.7411,38.9218,38.1496,38.7739,2400.0],["2019-06-26",39.1847,39.1847,37.9935,39.1436,3100.0],["2019-06-27",39.4147,39.4147,38.8068,39.1354,7700.0],["2019-06-28",39.1847,39.8419,38.8315,39.7104,36600.0],["2019-07-01",39.7679,39.9651,39.1929,39.9651,4300.0],["2019-07-02",40.0883,40.1623,39.809,40.1623,1800.0],["2019-07-03",40.1623,40.1623,39.9405,39.9405,700.0],["2019-07-05",39.924,40.2526,39.6283,40.2526,2600.0],["2019-07-08",40.154,40.154,38.6261,39.809,2500.0],["2019-07-09",39.8501,40.0883,39.8501,39.9733,1800.0],["2019-07-10",40.0965,40.2033,40.0719,40.154,2800.0],["2019-07-11",40.2362,40.2362,40.0472,40.0555,10900.0],["2019-07-12",40.2197,40.2197,39.1929,39.1929,9400.0],["2019-07-15",39.6201,40.0472,38.6014,39.8337,4900.0],["2019-07-16",39.6365,39.6365,39.0861,39.4065,3800.0],["2019-07-17",38.5275,39.2668,38.5275,38.6096,5800.0],["2019-07-18",38.6589,39.0286,38.6589,39.0286,1900.0],["2019-07-19",38.7904,40.1705,38.3878,40.0472,8300.0],["2019-07-22",39.2833,39.7515,38.9958,39.4311,3200.0],["2019-07-23",39.2011,39.2011,38.8643,38.8643,1000.0],["2019-07-24",37.3774,39.5051,37.3774,38.7822,7400.0],["2019-07-25",38.0182,38.6343,37.2131,37.2542,10300.0],["2019-07-26",37.1721,38.2071,36.9174,37.0735,7500.0],["2019-07-29",37.3281,37.3281,36.3916,36.3999,8200.0],["2019-07-30",36.3341,36.942,35.4962,35.4962,4100.0],["2019-07-31",35.7427,36.1616,35.7345,35.8495,5300.0],["2019-08-01",35.1184,36.4245,35.0526,35.3648,5100.0],["2019-08-02",35.3484,35.9891,35.3401,35.5784,4100.0],["2019-08-05",34.8144,35.0444,34.5022,34.5022,4400.0],["2019-08-06",34.7651,36.4902,34.7651,35.6523,3700.0],["2019-08-07",35.4716,36.0631,35.3402,35.3812,2000.0],["2019-08-08",35.3237,35.6441,34.8308,34.8308,6300.0],["2019-08-09",34.839,35.2334,34.494,34.494,1600.0],["2019-08-12",34.5022,34.5022,32.5718,32.8346,9900.0],["2019-08-13",33.459,33.6808,32.6868,33.6808,5900.0],["2019-08-14",32.9825,33.5329,32.6539,32.7936,4900.0],["2019-08-15",33.0893,33.0893,32.9496,32.9496,1100.0],["2019-08-16",33.2372,33.7465,32.9989,33.6808,3100.0],["2019-08-19",33.7383,34.4201,32.9332,33.3932,11600.0],["2019-08-20",33.1879,33.6397,32.6539,32.7771,7200.0],["2019-08-21",32.621,32.9332,31.8981,32.4567,8300.0],["2019-08-22",34.9541,34.9541,33.4754,33.4754,2000.0],["2019-08-23",32.8511,32.925,31.6763,32.0378,12400.0],["2019-08-26",32.0789,33.1057,32.0789,32.8182,3500.0],["2019-08-27",32.9661,33.27,32.0378,33.27,9000.0],["2019-08-28",32.8018,34.0258,31.7174,34.0011,3300.0],["2019-08-29",34.2065,34.2969,33.4343,33.804,7800.0],["2019-08-30",33.6808,33.6808,32.6457,33.0154,4500.0],["2019-09-03",32.7771,33.6561,32.7278,33.5493,15500.0],["2019-09-04",33.8533,34.494,33.459,33.7958,1400.0],["2019-09-05",34.379,34.8308,34.034,34.8308,2800.0],["2019-09-06",34.2558,34.2558,34.0258,34.0258,1500.0],["2019-09-09",34.2147,34.9951,33.4425,34.9951,5300.0],["2019-09-10",35.3155,36.8845,34.9376,36.1452,7800.0],["2019-09-11",36.9338,37.2953,36.556,37.1556,4300.0],["2019-09-12",36.4163,37.2953,36.1288,36.6874,10900.0],["2019-09-13",36.4738,37.706,35.8659,36.1534,20100.0],["2019-09-16",36.0047,36.9219,35.8642,36.8476,4700.0],["2019-09-17",36.3765,37.3351,36.3683,37.0211,5100.0],["2019-09-18",37.3351,37.3351,36.327,36.327,8500.0],["2019-09-19",35.3684,36.079,34.4924,34.4924,6700.0],["2019-09-20",34.666,36.9385,34.5668,36.7732,17200.0],["2019-09-23",36.3435,36.3435,34.8891,35.1039,7200.0],["2019-09-24",35.1039,35.1039,32.8893,33.476,7700.0],["2019-09-25",33.5421,34.7073,33.4099,34.4594,5300.0],["2019-09-26",34.5668,34.7651,33.4099,33.8892,4900.0],["2019-09-27",34.3354,35.0048,34.261,34.7238,4000.0],["2019-09-30",34.7486,35.3601,34.7073,34.7073,3900.0],["2019-10-01",34.8808,35.0461,34.1701,34.7073,12300.0],["2019-10-02",34.4924,34.5751,34.4676,34.4676,3400.0],["2019-10-03",34.3602,34.4594,34.1371,34.4594,2000.0],["2019-10-04",34.2941,34.7403,34.2941,34.6246,5000.0],["2019-10-07",33.1537,34.699,33.0546,34.3767,4500.0],["2019-10-08",33.0546,34.5503,32.9967,34.5007,9800.0],["2019-10-09",34.8478,35.2114,34.7073,34.7073,2900.0],["2019-10-10",34.9634,35.0378,34.4511,34.7073,3600.0],["2019-10-11",34.7073,35.4923,34.542,34.5751,726200.0],["2019-10-14",34.7403,35.1287,34.5255,34.9552,7900.0],["2019-10-15",35.2031,36.5749,34.6329,36.4592,11000.0],["2019-10-16",36.36,36.7071,35.5419,36.1865,11700.0],["2019-10-17",35.7568,37.1451,35.013,35.6989,9400.0],["2019-10-18",35.5006,36.17,35.1205,36.17,8400.0],["2019-10-21",36.5831,36.5831,34.3767,35.6989,8900.0],["2019-10-22",35.418,35.9882,34.8974,35.1535,9200.0],["2019-10-23",35.1122,35.4675,34.9387,35.4593,2800.0],["2019-10-24",35.6163,35.7154,35.3023,35.6163,3300.0],["2019-10-25",35.3188,35.451,35.1287,35.2857,3900.0],["2019-10-28",35.1535,35.6659,35.1535,35.4841,5500.0],["2019-10-29",35.0792,35.5502,34.9304,35.5502,7500.0],["2019-10-30",34.9387,35.4593,34.9387,35.4097,3100.0],["2019-10-31",35.1205,35.3105,34.5007,35.1783,12600.0],["2019-11-01",35.1535,36.0543,35.1535,35.8146,4800.0],["2019-11-04",35.8725,36.2361,35.6989,36.2361,1700.0],["2019-11-05",35.5089,37.3103,35.5089,36.7897,9000.0],["2019-11-06",36.9881,37.1616,36.8145,36.831,2900.0],["2019-11-07",37.1864,37.5252,36.484,37.5252,8300.0],["2019-11-08",37.5252,37.9549,37.0294,37.9549,5600.0],["2019-11-11",37.5004,38.3102,37.1451,37.4425,2200.0],["2019-11-12",37.5748,37.8062,36.8972,37.1616,5100.0],["2019-11-13",37.0128,37.9466,36.8806,37.4591,4500.0],["2019-11-14",37.4756,37.9797,37.1368,37.4012,3100.0],["2019-11-15",37.5996,38.0954,37.2525,37.3599,6200.0],["2019-11-18",37.4343,38.0706,37.3351,37.8144,1700.0],["2019-11-19",37.8392,38.5829,37.6244,38.0458,6600.0],["2019-11-20",37.9301,37.9301,37.0542,37.1864,6000.0],["2019-11-21",37.4095,37.4095,36.2526,36.2526,3500.0],["2019-11-22",35.8064,36.8062,35.8064,35.9468,4600.0],["2019-11-25",35.6989,37.8309,35.6989,37.6739,4700.0],["2019-11-26",37.6491,37.6491,36.674,36.674,1500.0],["2019-11-27",36.7319,37.3516,36.7319,37.3516,1900.0],["2019-11-29",37.2194,37.8227,37.2194,37.8227,800.0],["2019-12-02",37.0542,37.5913,36.9715,37.0955,4400.0],["2019-12-03",36.5418,37.112,36.4426,36.9798,9400.0],["2019-12-04",37.0211,37.1864,36.4509,36.4509,3000.0],["2019-12-05",36.1699,36.5501,35.9881,35.9881,6500.0],["2019-12-06",36.0956,36.8806,35.922,36.3683,23600.0],["2019-12-09",36.1534,36.5088,36.046,36.1038,2400.0],["2019-12-10",35.8229,36.3352,35.2444,36.2608,2800.0],["2019-12-11",36.0625,36.2443,35.5584,36.2443,2000.0],["2019-12-12",36.9385,37.0872,36.0708,37.0872,12700.0],["2019-12-13",36.7154,36.7815,36.4675,36.7732,6500.0],["2019-12-16",36.8393,36.8393,36.3435,36.3435,3200.0],["2019-12-17",36.079,36.6658,35.889,36.3517,15400.0],["2019-12-18",36.2278,36.9715,36.2278,36.7649,7000.0],["2019-12-19",36.6906,36.8971,36.6327,36.8558,7700.0],["2019-12-20",37.0719,37.2382,36.5732,37.2382,16400.0],["2019-12-23",36.9888,36.9971,36.4485,36.5067,4400.0],["2019-12-24",36.4901,36.4901,36.1327,36.1992,3400.0],["2019-12-26",36.1992,36.7644,35.8334,35.9166,4500.0],["2019-12-27",35.6755,35.9498,35.1103,35.3264,11300.0],["2019-12-30",35.1103,35.1103,34.703,34.7612,2900.0],["2019-12-31",34.1461,35.343,34.1461,35.3264,7500.0],["2020-01-02",35.4095,35.8334,34.4038,34.969,7100.0],["2020-01-03",34.5035,35.2765,34.0962,34.9357,5800.0],["2020-01-06",35.0022,35.476,34.6531,34.9191,6500.0],["2020-01-07",34.5534,34.7944,34.4952,34.6614,5600.0],["2020-01-08",34.836,35.2267,34.4952,35.2267,2500.0],["2020-01-09",34.8277,35.2433,34.7861,35.2017,5700.0],["2020-01-10",34.4952,35.7836,34.4952,34.7113,6200.0],["2020-01-13",35.1851,35.1851,34.1461,34.6614,12000.0],["2020-01-14",34.6614,35.0687,34.2874,34.2874,6000.0],["2020-01-15",34.3788,34.3788,33.5227,33.9882,5300.0],["2020-01-16",34.2625,34.8027,34.2625,34.5368,6700.0],["2020-01-17",34.7446,34.9108,34.3871,34.4121,9800.0],["2020-01-21",34.6282,35.2183,34.6282,34.9108,5300.0],["2020-01-22",35.1186,35.1186,34.7529,34.7529,1900.0],["2020-01-23",34.2957,34.703,33.0489,33.6806,41700.0],["2020-01-24",34.0297,34.4038,33.5144,33.5144,2400.0],["2020-01-27",32.758,32.9159,32.467,32.467,5900.0],["2020-01-28",32.4587,33.398,32.4587,33.398,9100.0],["2020-01-29",33.2484,33.2484,32.8993,32.999,1400.0],["2020-01-30",32.8328,33.8552,32.6832,33.8552,8700.0],["2020-01-31",33.5144,33.8801,32.9741,32.9741,5100.0],["2020-02-03",33.3731,33.5892,33.2733,33.2733,3200.0],["2020-02-04",33.5726,34.2458,33.5726,33.9965,2800.0],["2020-02-05",34.0796,34.0796,33.2983,33.4146,2800.0],["2020-02-06",33.2816,33.772,33.0073,33.0073,4000.0],["2020-02-07",32.467,32.758,32.0847,32.3091,48300.0],["2020-02-10",32.0016,32.6749,31.8436,32.0265,10400.0],["2020-02-11",32.0431,32.4172,32.0431,32.2842,2300.0],["2020-02-12",33.0655,33.2484,32.2509,32.3673,2600.0],["2020-02-13",32.4754,32.8743,32.3839,32.8743,1200.0],["2020-02-14",32.733,32.733,32.2925,32.2925,400.0],["2020-02-18",32.3091,33.0905,32.3091,33.0905,700.0],["2020-02-19",32.6915,33.0572,32.1013,32.334,7300.0],["2020-02-20",32.4172,33.3897,32.4172,32.6084,3300.0],["2020-02-21",32.6665,33.2816,32.334,32.4089,4400.0],["2020-02-24",31.8021,32.758,31.5028,32.2343,14900.0],["2020-02-25",32.0016,32.1429,31.0041,31.6026,5600.0],["2020-02-26",31.96,32.1844,31.5776,31.7273,7400.0],["2020-02-27",31.5777,31.5777,30.6301,30.6301,6100.0],["2020-02-28",29.9485,30.2643,29.1755,29.8404,10100.0],["2020-03-02",29.8404,30.6799,29.3583,29.8321,5900.0],["2020-03-03",30.6384,30.7464,28.8845,28.8928,6000.0],["2020-03-04",29.1921,29.3666,28.3609,28.5022,7900.0],["2020-03-05",28.3692,28.7017,26.607,26.6985,6300.0],["2020-03-06",26.4158,26.9894,25.8091,25.9254,10700.0],["2020-03-09",22.7585,24.3129,22.4593,23.1741,14800.0],["2020-03-10",24.9363,24.9446,22.7585,23.2739,17200.0],["2020-03-11",23.2739,23.8391,22.1102,22.2764,10800.0],["2020-03-12",22.2764,22.2764,19.7412,19.7412,17900.0],["2020-03-13",21.1127,24.8449,20.1651,24.8365,6400.0],["2020-03-16",21.6447,22.3097,19.1677,19.3422,10800.0],["2020-03-17",20.2081,22.0406,20.1744,22.0406,7700.0],["2020-03-18",19.8466,20.8553,19.5524,19.5608,11900.0],["2020-03-19",18.653,20.7376,18.2831,19.6869,18600.0],["2020-03-20",20.1744,23.0997,20.1744,21.864,30700.0],["2020-03-23",22.8307,23.0913,19.5524,22.0238,14900.0],["2020-03-24",22.6962,24.1841,22.4861,24.1589,11900.0],["2020-03-25",24.1337,26.8152,24.1337,26.8152,5600.0],["2020-03-26",26.8993,30.0095,26.0587,28.3703,35300.0],["2020-03-27",26.8993,27.95,25.2769,25.2769,8000.0],["2020-03-30",25.3021,27.681,25.0247,27.681,8700.0],["2020-03-31",26.9245,27.723,25.714,27.723,13500.0],["2020-04-01",25.6384,27.95,22.6962,22.6962,18800.0],["2020-04-02",24.9827,24.9827,22.7803,24.2598,20900.0],["2020-04-03",24.2598,24.2598,22.2759,22.3936,8500.0],["2020-04-06",24.2345,25.0247,21.5782,24.3438,10300.0],["2020-04-07",24.5456,24.5456,23.747,23.747,9600.0],["2020-04-08",23.1418,24.9827,23.1418,24.9827,9100.0],["2020-04-09",25.092,25.4955,24.0664,24.823,15600.0],["2020-04-13",24.4783,24.4783,23.0409,23.5368,14200.0],["2020-04-14",24.2009,24.7641,23.5957,23.5957,6200.0],["2020-04-15",23.3099,23.4696,20.6452,20.6452,10800.0],["2020-04-16",20.6031,20.6956,19.7962,20.5443,9200.0],["2020-04-17",21.2336,22.2928,21.1411,21.6539,16100.0],["2020-04-20",20.5947,21.1664,20.3594,20.8469,12600.0],["2020-04-21",20.3089,21.3597,20.3089,20.3426,7000.0],["2020-04-22",21.3933,22.5365,20.5947,21.8136,7500.0],["2020-04-23",21.6791,21.6791,21.1159,21.5446,3000.0],["2020-04-24",21.4774,22.5449,21.2,22.1751,6700.0],["2020-04-27",22.982,24.1253,22.1751,24.1253,3600.0],["2020-04-28",24.5708,24.5792,22.2928,22.4945,13000.0],["2020-04-29",23.3099,24.3774,22.8812,23.3015,12500.0],["2020-04-30",22.4188,22.6962,20.5947,20.5947,11300.0],["2020-05-01",20.5947,21.7716,20.0904,21.7716,6400.0],["2020-05-04",20.8133,22.4861,20.8049,22.0238,7500.0],["2020-05-05",20.7292,21.9565,20.5947,20.5947,8300.0],["2020-05-06",20.5947,21.015,20.1828,20.1828,5900.0],["2020-05-07",20.8805,21.7632,20.6872,21.7632,8000.0],["2020-05-08",22.1919,22.6962,21.5194,21.5194,11200.0],["2020-05-11",21.8556,22.6542,20.4266,21.7127,13900.0],["2020-05-12",22.6542,22.6542,20.3089,20.3089,8500.0],["2020-05-13",20.2249,20.3005,19.7625,20.0483,12800.0],["2020-05-14",19.5944,20.5023,19.3422,20.5023,12600.0],["2020-05-15",20.3846,20.9562,20.3846,20.9562,5700.0],["2020-05-18",21.822,22.3012,21.4774,22.1246,10500.0],["2020-05-19",21.5614,22.5533,20.2333,20.2333,15300.0],["2020-05-20",20.9646,22.1414,20.6368,22.1414,3700.0],["2020-05-21",21.3933,22.2507,20.9562,20.9562,7800.0],["2020-05-22",21.4522,21.9397,21.0991,21.9397,2400.0],["2020-05-26",22.3432,22.3432,21.7632,21.8977,7300.0],["2020-05-27",21.7295,22.3264,21.4858,21.7295,14000.0],["2020-05-28",22.0742,22.5281,21.7295,21.7295,6100.0],["2020-05-29",21.2252,21.284,21.2252,21.284,2400.0],["2020-06-01",21.4353,21.8725,20.6956,20.6956,10100.0],["2020-06-02",21.1916,21.4017,20.6788,20.8469,12800.0],["2020-06-03",21.3345,22.1583,21.2588,21.2924,11400.0],["2020-06-04",21.4774,21.6119,21.4774,21.6119,5100.0],["2020-06-05",22.1499,25.2181,21.3261,25.2181,43200.0],["2020-06-08",24.907,26.1511,24.907,25.8905,5600.0],["2020-06-09",25.6636,26.0502,25.2433,26.0502,3000.0],["2020-06-10",26.0587,26.5714,25.2096,25.4114,9700.0],["2020-06-11",24.5708,24.5708,21.6539,22.0322,11600.0],["2020-06-12",22.4188,22.4188,21.0403,21.864,6300.0],["2020-06-15",21.738,23.5873,21.738,23.5873,8900.0],["2020-06-16",24.5376,25.2163,23.0952,24.3085,8700.0],["2020-06-17",23.757,23.757,23.0782,23.0782,4600.0],["2020-06-18",22.2467,23.5618,21.8479,21.8479,12900.0],["2020-06-19",22.4419,22.4419,21.2116,21.2116,18700.0],["2020-06-22",21.6358,22.4419,21.6358,22.4419,3000.0],["2020-06-23",22.5437,23.4176,22.4843,22.4843,5100.0],["2020-06-24",21.6358,22.0176,20.991,20.991,6300.0],["2020-06-25",20.8722,21.9413,20.8722,21.9413,6800.0],["2020-06-26",21.551,22.3146,20.7958,20.8298,19300.0],["2020-06-29",21.0928,23.723,21.0928,23.723,6200.0],["2020-06-30",21.0843,23.214,21.0843,23.163,3000.0],["2020-07-01",23.5109,23.7655,21.9243,21.9243,10200.0],["2020-07-02",22.3231,23.2055,22.2213,23.0782,7200.0],["2020-07-06",23.1885,23.4855,22.7558,23.0697,6900.0],["2020-07-07",22.5776,22.62,22.0855,22.0855,4400.0],["2020-07-08",21.8564,22.1534,21.5425,21.551,8500.0],["2020-07-09",22.1788,22.1788,20.8892,21.3389,8600.0],["2020-07-10",21.1522,21.8734,21.1522,21.8734,9300.0],["2020-07-13",22.06,22.1619,20.9231,20.9401,12500.0],["2020-07-14",21.008,21.6867,21.008,21.5425,8000.0],["2020-07-15",22.2297,23.4685,22.1703,22.1703,10700.0],["2020-07-16",21.5679,21.5934,21.3389,21.3389,4700.0],["2020-07-17",20.9655,21.3813,20.9655,21.0673,6500.0],["2020-07-20",21.2201,22.4843,21.2201,21.6528,4400.0],["2020-07-21",22.0431,24.3764,22.0431,23.1546,20900.0],["2020-07-22",23.7655,23.7655,23.3497,23.443,3000.0],["2020-07-23",23.5958,23.9945,23.2394,23.3752,6800.0],["2020-07-24",23.1376,23.3243,22.9255,22.9509,6500.0],["2020-07-27",23.214,26.2006,22.917,25.7,30100.0],["2020-07-28",25.5388,25.5388,24.6054,24.7327,13100.0],["2020-07-29",25.0297,25.0297,24.597,24.6648,6800.0],["2020-07-30",23.8842,24.5121,23.7994,23.7994,6600.0],["2020-07-31",23.9691,23.9691,22.917,22.917,9000.0],["2020-08-03",23.2479,24.1303,23.1206,23.4346,12300.0],["2020-08-04",23.5533,24.6224,23.197,24.0285,15500.0],["2020-08-05",24.1812,24.1812,23.8418,24.0964,3400.0],["2020-08-06",23.8333,24.4867,23.8333,24.02,3900.0],["2020-08-07",23.5788,24.0115,23.2818,23.3836,12100.0],["2020-08-10",23.1037,24.4697,22.917,24.0624,11200.0],["2020-08-11",24.2406,24.9194,24.2406,24.3594,6300.0],["2020-08-12",24.9448,26.1327,24.9448,26.1327,3800.0],["2020-08-13",25.5387,25.5387,25.4539,25.5048,2000.0],["2020-08-14",25.98,26.2345,25.98,26.2345,700.0],["2020-08-17",26.4296,27.1508,25.2927,26.8369,8000.0],["2020-08-18",26.3193,27.8296,26.3193,27.0066,7400.0],["2020-08-19",27.4987,27.6514,25.8781,25.8781,5200.0],["2020-08-20",25.9969,26.7266,24.0624,26.0478,8500.0],["2020-08-21",25.6406,26.4721,24.4951,25.2842,11900.0],["2020-08-24",25.8781,25.8781,24.6988,24.7921,8200.0],["2020-08-25",25.386,26.0478,25.3691,26.0478,4700.0],["2020-08-26",24.8515,24.8515,24.8515,24.8515,1000.0],["2020-08-27",24.6818,25.0127,24.6479,24.6648,2600.0],["2020-08-28",25.1485,25.4539,24.0964,25.2842,4400.0],["2020-08-31",24.3339,24.9448,24.3339,24.3594,8200.0],["2020-09-01",24.843,25.0551,24.0709,24.8345,5700.0],["2020-09-02",24.8939,26.4127,24.6988,26.2175,8400.0],["2020-09-03",26.2854,26.5315,25.6151,26.2599,12800.0],["2020-09-04",26.2769,26.8114,25.5981,26.0987,6000.0],["2020-09-08",25.7424,26.4721,25.7424,26.0902,4600.0],["2020-09-09",26.3787,26.4381,25.8018,26.0478,7300.0],["2020-09-10",25.1739,26.3787,25.1315,25.7509,5300.0],["2020-09-11",26.0054,26.0563,24.3679,24.3679,2800.0],["2020-09-14",25.0975,25.8696,24.3933,25.2588,10100.0],["2020-09-15",25.2588,25.7,24.6903,24.7751,5200.0],["2020-09-16",25.4514,25.674,25.1176,25.4429,9500.0],["2020-09-17",24.2872,26.0079,24.2872,25.6826,4900.0],["2020-09-18",26.0593,26.0593,25.383,25.888,15400.0],["2020-09-21",25.1004,25.5285,25.1004,25.2545,4600.0],["2020-09-22",25.5114,25.7682,24.895,25.1604,5700.0],["2020-09-23",26.239,26.239,23.5509,23.5595,8800.0],["2020-09-24",23.4653,23.842,23.4396,23.5595,4000.0],["2020-09-25",24.1416,24.1416,23.705,23.705,2200.0],["2020-09-28",24.3214,24.6895,23.8762,24.1844,3700.0],["2020-09-29",24.4669,24.895,24.4156,24.7409,2300.0],["2020-09-30",24.8179,25.0234,23.8677,24.7152,4700.0],["2020-10-01",25.0405,25.0405,24.2872,24.4584,9400.0],["2020-10-02",24.3128,25.8367,24.3128,25.6826,5000.0],["2020-10-05",25.6398,26.2305,25.2631,26.2305,6900.0],["2020-10-06",25.8367,26.9753,25.5371,25.9309,11000.0],["2020-10-07",25.948,26.9667,25.948,26.9667,8100.0],["2020-10-08",26.9667,27.6088,26.7527,27.3091,5700.0],["2020-10-09",27.6002,27.994,27.6002,27.994,2300.0],["2020-10-12",27.8228,28.6703,27.8228,28.5077,3600.0],["2020-10-13",28.1139,28.4905,27.9683,28.4905,4900.0],["2020-10-14",28.6789,29.2867,28.6789,28.7559,5700.0],["2020-10-15",26.6671,28.6789,26.6671,28.6789,2200.0],["2020-10-16",28.0625,29.9545,28.0625,29.9545,5700.0],["2020-10-19",29.8603,30.1685,29.4922,29.4922,8200.0],["2020-10-20",30.0914,30.314,29.963,30.2626,7800.0],["2020-10-21",29.9288,30.2541,29.9288,30.1342,1700.0],["2020-10-22",30.0401,30.3739,29.6548,30.0572,4700.0],["2020-10-23",30.5023,32.4799,30.4767,31.504,17400.0],["2020-10-26",31.4612,31.8635,29.5778,30.2883,65800.0],["2020-10-27",30.2883,30.8705,30.2883,30.3311,6400.0],["2020-10-28",30.2113,30.2113,28.4734,28.9871,11300.0],["2020-10-29",28.3279,29.9716,28.0796,28.7474,8200.0],["2020-10-30",28.9956,29.6206,28.8244,29.1754,6000.0],["2020-11-02",29.2953,29.6891,28.345,28.7645,6800.0],["2020-11-03",28.7303,31.5297,28.7303,31.5297,12300.0],["2020-11-04",30.8533,30.8533,29.5863,30.6136,8000.0],["2020-11-05",30.4339,30.4595,29.7062,30.2626,10800.0],["2020-11-06",30.3996,30.5623,29.1326,30.3226,8300.0],["2020-11-09",31.6752,33.5072,31.2557,32.7196,15000.0],["2020-11-10",33.3874,33.8154,32.5741,33.7383,12500.0],["2020-11-11",33.9438,33.9438,32.8138,33.2675,8200.0],["2020-11-12",33.0449,33.0449,31.0845,31.6666,7100.0],["2020-11-13",32.1118,32.1118,30.4595,31.0759,8400.0],["2020-11-16",31.5296,32.0176,30.9989,31.3413,9300.0],["2020-11-17",30.8277,31.0845,30.8191,30.8191,7000.0],["2020-11-18",30.5708,30.9475,30.5708,30.8962,6700.0],["2020-11-19",30.7592,30.9475,30.2198,30.7934,5400.0],["2020-11-20",30.4424,30.4424,28.6789,29.0984,19700.0],["2020-11-23",29.0984,29.3124,29.0384,29.0898,13400.0],["2020-11-24",29.1583,29.749,28.6618,29.535,15700.0],["2020-11-25",28.7645,29.4579,28.7645,29.4579,3800.0],["2020-11-27",29.2182,29.2182,28.5077,28.9186,10800.0],["2020-11-30",29.0042,29.0898,28.4306,28.7217,8100.0],["2020-12-01",29.2353,29.2353,28.2508,28.833,5100.0],["2020-12-02",28.833,29.398,28.833,29.398,3700.0],["2020-12-03",29.1412,29.3209,28.7388,29.1925,2500.0],["2020-12-04",29.3466,30.2455,29.3295,30.1171,9500.0],["2020-12-07",29.963,30.237,29.3295,29.3381,3300.0],["2020-12-08",28.97,29.535,28.8159,29.535,6200.0],["2020-12-09",29.7062,29.7062,28.6361,28.6361,6100.0],["2020-12-10",28.7046,29.2696,28.7046,29.0641,3800.0],["2020-12-11",28.8672,28.8672,28.6104,28.8073,3000.0],["2020-12-14",28.9271,29.1925,28.6446,28.7046,10300.0],["2020-12-15",29.0727,29.5264,28.9614,29.1412,5200.0],["2020-12-16",30.0657,30.0657,29.3809,29.4066,4300.0],["2020-12-17",29.4579,30.0315,29.3295,30.0315,9700.0],["2020-12-18",30.1436,30.1436,29.5399,29.928,21300.0],["2020-12-21",29.7038,29.7038,28.9362,29.652,17100.0],["2020-12-22",29.169,29.4536,29.169,29.3243,7300.0],["2020-12-23",29.1086,29.2294,28.9189,28.9275,10900.0],["2020-12-24",28.9448,29.1345,28.9448,29.0224,3900.0],["2020-12-28",29.0655,29.4795,29.0655,29.3243,7800.0],["2020-12-29",29.1949,29.3933,29.031,29.2811,6900.0],["2020-12-30",30.0315,30.0315,29.3415,29.3415,1700.0],["2020-12-31",29.1345,29.9194,29.1345,29.2811,9600.0],["2021-01-04",29.7038,29.859,29.1949,29.3156,6600.0],["2021-01-05",30.0574,30.0574,28.9965,28.9965,11100.0],["2021-01-06",29.2811,30.4714,29.2725,29.4536,13400.0],["2021-01-07",29.1949,30.1954,29.1949,29.3846,8400.0],["2021-01-08",29.8849,29.8849,29.0742,29.0914,9600.0],["2021-01-11",28.9879,29.0914,28.8499,29.0914,9200.0],["2021-01-12",29.583,30.618,29.4191,30.5749,10600.0],["2021-01-13",29.7814,30.7387,29.7814,30.2989,10000.0],["2021-01-14",30.3075,30.8509,30.3075,30.8509,4200.0],["2021-01-15",30.4455,30.8336,30.3937,30.48,5300.0],["2021-01-19",29.1345,31.1872,29.1345,30.5145,16800.0],["2021-01-20",30.48,31.1786,29.3846,30.1609,7700.0],["2021-01-21",29.3243,30.3937,29.0569,29.4105,5500.0],["2021-01-22",29.7641,30.1867,29.3329,29.9194,15800.0],["2021-01-25",29.0655,29.9798,28.9103,29.3674,20200.0],["2021-01-26",29.3501,29.7383,29.0655,29.4968,8600.0],["2021-01-27",29.0052,29.5658,28.7464,29.2725,13100.0],["2021-01-28",28.8672,29.2811,28.8672,29.169,5800.0],["2021-01-29",29.0224,29.4536,28.824,28.8585,13100.0],["2021-02-01",29.3415,29.4623,29.1086,29.3846,12400.0],["2021-02-02",29.6003,29.8159,28.8844,29.5226,20600.0],["2021-02-03",29.3846,29.9453,29.3846,29.583,7900.0],["2021-02-04",29.8418,30.5317,29.5485,30.5317,6000.0],["2021-02-05",30.2212,30.687,30.2212,30.6007,5500.0],["2021-02-08",30.6439,30.8681,30.0574,30.8681,6600.0],["2021-02-09",30.618,31.3252,29.997,31.2735,12000.0],["2021-02-10",31.239,31.8945,31.0665,31.3942,6700.0],["2021-02-11",31.2217,32.1704,30.963,31.7392,8700.0],["2021-02-12",32.0325,32.4551,31.584,32.0842,6600.0],["2021-02-16",32.3516,32.3516,31.1613,31.5667,4900.0],["2021-02-17",31.0492,31.6702,30.1954,30.4886,25600.0],["2021-02-18",30.6439,30.7819,30.0574,30.0574,3800.0],["2021-02-19",30.3247,30.9457,30.3161,30.8767,6400.0],["2021-02-22",30.8767,32.2308,30.3334,32.2308,8200.0],["2021-02-23",31.4977,32.3429,30.7129,31.2303,29200.0],["2021-02-24",31.653,32.2222,31.2476,31.653,8200.0],["2021-02-25",31.6443,31.7737,30.9457,30.9457,5300.0],["2021-02-26",31.1872,31.6185,30.3679,30.3679,4500.0],["2021-03-01",31.2735,32.1446,30.8336,31.4632,15000.0],["2021-03-02",31.1441,31.6875,30.6956,31.4546,67500.0],["2021-03-03",31.17,32.6017,31.17,32.2567,4400.0],["2021-03-04",31.8255,33.7574,31.8255,33.7574,23100.0],["2021-03-05",33.9385,36.733,33.9385,36.6985,12400.0],["2021-03-08",36.526,38.3717,36.0171,36.5605,15900.0],["2021-03-09",37.3798,37.4661,36.871,37.4661,4300.0],["2021-03-10",37.1383,38.5787,37.1383,38.5787,7400.0],["2021-03-11",38.5959,38.639,37.4143,38.5097,11000.0],["2021-03-12",38.1905,38.8115,36.181,36.9744,10000.0],["2021-03-15",36.6812,37.216,36.2672,37.216,6300.0],["2021-03-16",37.4747,37.4747,35.5686,36.4397,3900.0],["2021-03-17",35.1727,35.7541,35.1727,35.3116,5000.0],["2021-03-18",35.5632,35.7541,35.2682,35.6066,5700.0],["2021-03-19",36.0318,36.0318,33.1507,35.624,26800.0],["2021-03-22",34.7995,35.3636,34.7128,34.7128,8400.0],["2021-03-23",34.9297,35.1987,34.0185,34.7561,11800.0],["2021-03-24",35.3723,36.7695,34.7214,35.9017,18100.0],["2021-03-25",35.8756,36.7087,35.4851,36.4484,16600.0],["2021-03-26",36.3443,37.4637,35.7541,36.7868,23300.0],["2021-03-29",36.5178,36.7695,36.3876,36.3876,10900.0],["2021-03-30",36.4484,36.8736,36.4484,36.4744,7000.0],["2021-03-31",36.7261,36.7261,36.1186,36.2922,10300.0],["2021-04-01",36.5786,37.0645,36.3876,36.8736,17400.0],["2021-04-05",37.0993,37.3162,36.5699,37.0559,12500.0],["2021-04-06",37.3162,37.9758,36.8823,37.7501,13700.0],["2021-04-07",37.6547,37.7501,37.2381,37.2381,13900.0],["2021-04-08",37.3249,38.8175,37.3249,38.2448,28200.0],["2021-04-09",38.2968,38.4878,37.7328,38.2968,15100.0],["2021-04-12",38.5225,38.5746,37.889,38.2014,31200.0],["2021-04-13",38.3316,38.4704,37.5766,38.1146,19000.0],["2021-04-14",38.184,38.3316,37.2207,37.8456,30000.0],["2021-04-15",38.184,38.184,37.5592,37.6199,11900.0],["2021-04-16",37.9324,37.9324,36.5265,37.2902,26400.0],["2021-04-19",37.2989,37.6633,36.8302,37.3596,12800.0],["2021-04-20",37.3683,37.7848,36.3529,37.0559,14200.0],["2021-04-21",37.1687,37.9237,37.0385,37.5679,12300.0],["2021-04-22",36.7782,37.9584,36.7782,37.2642,11300.0],["2021-04-23",36.9344,37.9063,36.7087,37.1427,12300.0],["2021-04-26",37.3336,38.0625,37.0472,37.8977,21700.0],["2021-04-27",37.3249,38.5485,37.3249,38.3576,16800.0],["2021-04-28",38.3316,38.67,38.2187,38.2795,9500.0],["2021-04-29",38.6179,38.8262,36.9778,37.2294,21300.0],["2021-04-30",37.16,37.16,36.5352,36.8823,18700.0],["2021-05-03",37.3249,37.6286,36.9778,37.5766,16400.0],["2021-05-04",37.7154,37.7154,37.1253,37.1253,12300.0],["2021-05-05",37.3856,37.8543,36.8823,37.0038,10000.0],["2021-05-06",37.1947,37.7501,37.1426,37.5071,20200.0],["2021-05-07",37.6113,38.6006,37.2641,38.2968,15000.0],["2021-05-10",38.2882,38.9564,38.0973,38.0973,16700.0],["2021-05-11",37.7067,38.2014,36.9344,37.7501,20700.0],["2021-05-12",37.7501,37.7501,37.3509,37.3509,10700.0],["2021-05-13",37.3596,38.0365,37.1426,37.941,7600.0],["2021-05-14",38.5832,38.9564,38.1927,38.2795,9200.0],["2021-05-17",38.0886,38.4444,37.7848,38.0799,10300.0],["2021-05-18",38.1059,38.1667,37.3596,37.3596,9500.0],["2021-05-19",37.4117,37.6807,37.0732,37.2294,10500.0],["2021-05-20",37.377,38.1059,37.3336,38.0452,13800.0],["2021-05-21",38.3055,39.0345,38.0539,38.6006,12900.0],["2021-05-24",38.5051,38.8436,38.4184,38.67,9400.0],["2021-05-25",38.6787,39.0432,37.429,37.429,15700.0],["2021-05-26",37.7848,38.7915,37.7501,38.4878,20000.0],["2021-05-27",38.427,40.3449,38.427,40.3449,22500.0],["2021-05-28",40.5272,41.1607,40.0412,40.4404,12600.0],["2021-06-01",40.4404,40.9177,39.9631,40.0238,8100.0],["2021-06-02",40.2928,40.2928,38.7481,39.0345,10700.0],["2021-06-03",39.0519,39.5725,38.2882,39.0605,52200.0],["2021-06-04",39.2948,39.2948,38.7568,39.0258,9600.0],["2021-06-07",38.9304,39.5986,38.7221,38.9304,28400.0],["2021-06-08",38.887,39.2254,38.1493,38.9651,28100.0],["2021-06-09",38.6527,38.6527,37.9063,38.2274,7300.0],["2021-06-10",38.1754,38.4183,36.9951,37.3162,8600.0],["2021-06-11",37.4464,37.6026,37.2034,37.3162,6900.0],["2021-06-14",37.3422,37.3422,36.5699,36.674,15400.0],["2021-06-15",36.9517,37.7501,36.7955,37.4377,12100.0],["2021-06-16",37.359,37.7436,36.9832,37.3853,12100.0],["2021-06-17",37.6213,37.6825,37.0706,37.0706,21300.0],["2021-06-18",36.9307,37.1493,36.2052,36.7909,26900.0],["2021-06-21",37.1667,37.4639,36.6073,36.7996,41700.0],["2021-06-22",36.7996,39.1247,36.5549,37.2367,35900.0],["2021-06-23",37.0618,37.1667,36.8171,36.9307,21800.0],["2021-06-24",37.1493,38.0583,36.8695,37.5426,35600.0],["2021-06-25",37.5339,40.8117,37.0269,39.7716,585200.0],["2021-06-28",39.8939,40.2173,38.9062,39.2121,28800.0],["2021-06-29",39.081,39.7366,38.2856,38.7751,17000.0],["2021-06-30",39.0286,39.0985,38.3205,38.7314,20000.0],["2021-07-01",38.9849,39.1684,38.5566,39.1422,10300.0],["2021-07-02",39.2471,39.2471,38.373,38.7226,17800.0],["2021-07-06",38.7926,39.0635,37.6825,38.0059,14200.0],["2021-07-07",38.0496,38.5303,37.901,38.0321,8000.0],["2021-07-08",37.7087,38.0583,37.6825,37.8311,9800.0],["2021-07-09",38.1108,38.9936,37.6825,37.7611,13500.0],["2021-07-12",37.8048,38.2943,37.8048,37.8398,7000.0],["2021-07-13",38.0496,38.2506,37.7349,37.7436,9800.0],["2021-07-14",37.9447,38.2331,37.8485,38.0496,4400.0],["2021-07-15",37.9359,38.6352,37.9359,38.574,6200.0],["2021-07-16",39.6142,39.6142,38.2244,38.2244,3100.0],["2021-07-19",37.901,38.7314,37.4202,37.4202,10800.0],["2021-07-20",38.2331,38.7139,37.4377,37.4377,11300.0],["2021-07-21",38.1807,38.1807,37.4727,37.7611,5300.0],["2021-07-22",37.8048,37.866,37.6825,37.866,5400.0],["2021-07-23",38.5566,38.6702,37.9359,38.2856,7000.0],["2021-07-26",38.5391,40.9166,38.5391,40.7331,12700.0],["2021-07-27",40.6631,40.8292,39.4219,39.7453,14700.0],["2021-07-28",40.025,40.4708,39.6404,39.8764,11900.0],["2021-07-29",39.6929,40.4971,39.2821,39.5093,8800.0],["2021-07-30",41.6334,41.6334,39.5967,39.7803,13500.0],["2021-08-02",40.3747,41.4498,40.0425,40.4708,19000.0],["2021-08-03",40.095,41.8257,39.5618,39.6579,6200.0],["2021-08-04",40.8467,40.8467,39.8327,39.9901,7100.0],["2021-08-05",39.9988,40.9603,39.9901,40.1125,6300.0],["2021-08-06",40.4883,40.9079,40.3135,40.7418,6400.0],["2021-08-09",40.1999,41.0303,40.1999,40.7331,9000.0],["2021-08-10",40.5757,41.0827,40.5582,40.9516,4200.0],["2021-08-11",40.8205,41.074,40.5757,41.074,3000.0],["2021-08-12",40.7855,41.8956,40.7068,40.9691,7500.0],["2021-08-13",41.3275,41.5198,40.2086,40.4534,13400.0],["2021-08-16",40.2523,40.5058,40.2523,40.331,2900.0],["2021-08-17",40.4359,41.0565,40.296,40.7156,4800.0],["2021-08-18",40.6194,41.511,40.4271,41.1614,8700.0],["2021-08-19",41.0215,41.5809,39.5093,39.9464,20500.0],["2021-08-20",40.2523,41.546,40.1299,40.4883,32700.0],["2021-08-23",40.768,42.5687,40.768,41.2226,13400.0],["2021-08-24",41.5285,41.5285,40.9254,41.2575,2900.0],["2021-08-25",41.4061,41.4061,39.6929,40.6369,6000.0],["2021-08-26",40.5408,40.6107,40.5408,40.602,2200.0],["2021-08-27",40.2611,40.3048,40.1212,40.3048,4000.0],["2021-08-30",40.2086,40.2873,39.1509,39.9376,7200.0],["2021-08-31",39.859,40.7331,39.7279,40.6282,4300.0],["2021-09-01",40.5495,41.4673,40.3659,41.4236,5000.0],["2021-09-02",41.511,42.726,40.9079,41.511,8900.0],["2021-09-03",41.1876,41.8694,40.4446,41.3712,11600.0],["2021-09-07",41.4323,41.5984,40.5757,41.0827,5300.0],["2021-09-08",41.0827,41.0827,40.3048,40.4708,4900.0],["2021-09-09",40.5757,42.219,40.4796,42.219,1900.0],["2021-09-10",41.3537,41.546,39.824,40.2086,17000.0],["2021-09-13",40.1387,40.5582,39.6055,39.6055,3200.0],["2021-09-14",40.2785,40.4796,39.4307,39.859,5300.0],["2021-09-15",39.3782,40.2523,39.3782,40.2523,1500.0],["2021-09-16",40.0939,40.2171,39.6099,40.0763,3500.0],["2021-09-17",40.0851,40.7363,39.5571,40.7363,5600.0],["2021-09-20",40.2083,40.3315,38.6067,39.3019,4500.0],["2021-09-21",39.1787,40.1819,38.5803,38.7739,5500.0],["2021-09-22",39.9795,39.9795,38.6771,38.6771,1000.0],["2021-09-23",38.7035,39.0291,38.6771,38.8355,2600.0],["2021-09-24",38.8355,38.8355,38.8355,38.8355,1400.0],["2021-09-27",39.2051,39.3283,38.8707,39.0555,1400.0],["2021-09-28",39.1259,39.1259,39.0731,39.0731,5100.0],["2021-09-29",39.1523,40.2259,39.1171,39.5131,3800.0],["2021-09-30",39.6627,39.8651,39.3899,39.8651,4100.0],["2021-10-01",39.9531,39.9531,39.2051,39.3723,6400.0],["2021-10-04",39.6011,40.2611,39.6011,39.9531,2100.0],["2021-10-05",40.2963,40.9211,40.2963,40.5075,2800.0],["2021-10-06",40.3931,40.7011,39.5571,40.4283,4600.0],["2021-10-07",40.0411,40.0411,39.9179,39.9179,900.0],["2021-10-08",39.5747,39.5747,39.4251,39.4251,1100.0],["2021-10-11",39.6979,40.7011,39.6011,40.7011,2600.0],["2021-10-12",41.4579,41.7748,40.7187,41.2115,5000.0],["2021-10-13",41.0619,41.0619,40.8331,40.8331,300.0],["2021-10-14",40.9123,43.5612,40.0235,40.6483,5800.0],["2021-10-15",40.7363,41.5987,40.4547,40.7891,3700.0],["2021-10-18",40.7011,40.7011,40.0499,40.0499,1500.0],["2021-10-19",40.3491,40.3491,40.2611,40.3227,1100.0],["2021-10-20",40.2875,40.2963,39.9355,39.9355,2600.0],["2021-10-21",39.6979,39.7859,39.6011,39.6011,4800.0],["2021-10-22",39.6891,40.1379,39.6011,40.1115,26600.0],["2021-10-25",41.0267,41.1939,40.7363,40.7891,3100.0],["2021-10-26",40.9211,41.7924,40.6659,40.6659,2300.0],["2021-10-27",41.2115,41.2115,40.7011,40.8507,1100.0],["2021-10-28",41.0355,41.0355,40.7891,40.7891,900.0],["2021-10-29",40.6219,40.7011,40.5779,40.7011,3600.0],["2021-11-01",40.7891,41.1587,40.6659,40.7891,5700.0],["2021-11-02",40.9211,41.2731,40.9211,41.2731,4900.0],["2021-11-03",41.1851,43.0596,41.1851,42.4524,34600.0],["2021-11-04",42.1004,42.6636,41.1499,41.2379,6600.0],["2021-11-05",41.6075,42.3292,41.5371,41.9772,5600.0],["2021-11-08",41.8012,42.1444,41.5548,41.5548,1600.0],["2021-11-09",41.5371,41.9068,41.0795,41.9068,2800.0],["2021-11-10",41.9684,41.9684,41.1587,41.3875,700.0],["2021-11-11",41.5635,42.2236,41.5635,42.2236,2200.0],["2021-11-12",42.2236,43.5524,41.7483,42.4084,9600.0],["2021-11-15",42.2852,43.4028,41.9596,41.9596,3500.0],["2021-11-16",41.9332,42.1532,41.8099,41.8099,1700.0],["2021-11-17",41.8012,42.2412,41.0619,41.0619,4700.0],["2021-11-18",40.6923,40.6923,40.1643,40.4723,2800.0],["2021-11-19",40.2611,40.7627,40.2171,40.2171,2400.0],["2021-11-22",40.6395,42.0564,40.4811,41.0179,3600.0],["2021-11-23",40.9211,41.5812,40.5779,40.8947,8500.0],["2021-11-24",40.6571,41.3611,40.6571,40.7011,12900.0],["2021-11-26",40.4987,40.9211,39.6979,39.8739,4200.0],["2021-11-29",40.6483,40.9123,39.8651,39.8651,3000.0],["2021-11-30",39.4955,41.7571,39.4955,41.7571,3200.0],["2021-12-01",41.9068,42.5316,41.8011,42.5316,5200.0],["2021-12-02",41.3699,42.47,41.3699,41.6867,5300.0],["2021-12-03",40.2699,40.4811,40.2699,40.4811,700.0],["2021-12-06",40.5691,41.4491,39.2227,39.2227,12200.0],["2021-12-07",39.7683,40.1115,39.3987,39.6451,5800.0],["2021-12-08",39.3723,39.3723,39.3723,39.3723,300.0],["2021-12-09",39.6451,39.6451,39.0027,39.0379,3400.0],["2021-12-10",39.3371,39.3987,39.2315,39.3987,1300.0],["2021-12-13",40.5251,40.5251,39.2579,39.2579,3200.0],["2021-12-14",39.1611,39.2843,39.1611,39.2051,3700.0],["2021-12-15",39.1787,39.2931,39.1787,39.2931,2500.0],["2021-12-16",39.3195,40.0851,39.3195,40.0851,1300.0],["2021-12-17",39.6509,40.4129,39.2434,39.2434,4600.0],["2021-12-20",39.2434,40.3686,39.2434,39.6066,3400.0],["2021-12-21",39.7661,39.775,39.518,39.518,1300.0],["2021-12-22",39.2434,41.1306,39.2434,39.2788,12500.0],["2021-12-23",40.6876,41.4496,39.8725,41.2015,10400.0],["2021-12-27",41.0509,41.2015,39.8282,39.8282,8700.0],["2021-12-28",40.0497,40.4041,39.4383,40.4041,9900.0],["2021-12-29",39.9522,40.4041,39.9522,40.3775,2200.0],["2021-12-30",40.3598,41.5471,40.0054,40.661,5000.0],["2021-12-31",40.5813,41.1572,40.0585,41.1572,2200.0],["2022-01-03",41.0243,41.0243,40.1826,40.2712,3700.0],["2022-01-04",40.0762,41.4496,40.0762,40.4041,3600.0],["2022-01-05",40.537,40.537,40.094,40.3066,17100.0],["2022-01-06",42.1053,42.1053,40.537,40.537,1900.0],["2022-01-07",40.537,40.537,40.537,40.537,300.0],["2022-01-10",40.1648,41.2015,39.9876,40.6699,3300.0],["2022-01-11",40.9003,40.9357,40.7585,40.7674,2000.0],["2022-01-12",40.1028,41.1129,39.8724,40.4484,19300.0],["2022-01-13",41.0243,42.1762,40.1383,40.1383,1400.0],["2022-01-14",40.3155,41.423,40.3155,40.8383,5500.0],["2022-01-18",40.3243,42.0344,40.3243,40.7674,4700.0],["2022-01-19",40.7674,40.9003,40.094,40.3155,10300.0],["2022-01-20",40.537,40.537,39.8813,40.475,12100.0],["2022-01-21",40.3952,41.8395,39.9079,40.3332,4000.0],["2022-01-24",40.2269,40.5813,39.8813,40.094,10000.0],["2022-01-25",40.1737,42.1939,40.094,40.8471,19900.0],["2022-01-26",40.8383,42.3889,40.5902,41.1129,4600.0],["2022-01-27",41.9104,41.9104,40.5547,41.1307,4200.0],["2022-01-28",40.98,41.6446,40.7585,41.6446,4900.0],["2022-01-31",41.1572,41.2015,40.6788,40.6788,4600.0],["2022-02-01",40.7585,41.4053,40.413,40.5193,7400.0],["2022-02-02",40.413,40.4218,40.413,40.413,1900.0],["2022-02-03",40.0142,41.0509,39.9345,41.0509,2100.0],["2022-02-04",40.4927,40.4927,40.4927,40.4927,800.0],["2022-02-07",40.7585,41.1838,40.4129,40.537,2800.0],["2022-02-08",40.6433,40.6522,40.4218,40.4395,2900.0],["2022-02-09",40.5813,40.6522,40.4484,40.475,2300.0],["2022-02-10",40.413,40.9091,40.413,40.413,900.0],["2022-02-11",40.4129,40.7851,40.4129,40.7851,1000.0],["2022-02-14",40.4661,41.3433,40.4572,40.8914,4900.0],["2022-02-15",40.7585,41.0864,40.7585,41.0864,1800.0],["2022-02-16",40.8914,41.6534,40.8914,41.6534,2000.0],["2022-02-17",41.6534,41.6534,41.6534,41.6534,400.0],["2022-02-18",41.3167,41.3787,41.3167,41.3699,1400.0],["2022-02-22",41.6623,42.2825,41.618,41.7686,1800.0],["2022-02-23",41.4496,41.8218,40.9534,40.9534,8600.0],["2022-02-24",40.9357,41.3167,40.4572,40.9357,4000.0],["2022-02-25",40.8914,41.1129,40.8914,41.0155,5000.0],["2022-02-28",40.537,40.6079,40.537,40.6079,6900.0],["2022-03-01",40.7142,40.7142,40.537,40.5724,4300.0],["2022-03-02",40.8914,41.6711,40.5724,40.5813,11500.0],["2022-03-03",40.8826,40.8826,40.5724,40.5724,2300.0],["2022-03-04",40.5813,41.0155,40.5813,40.8117,2700.0],["2022-03-07",40.8471,40.9534,40.6788,40.6788,2000.0],["2022-03-08",41.1927,41.1927,40.6699,40.6965,2600.0],["2022-03-09",41.1307,41.1307,40.6788,40.6788,1200.0],["2022-03-10",40.7585,40.98,40.7585,40.98,2000.0],["2022-03-11",40.98,40.98,40.98,40.98,700.0],["2022-03-14",40.9446,40.9446,40.9446,40.9446,600.0],["2022-03-15",40.856,41.1306,40.7762,40.7762,1700.0],["2022-03-16",40.98,40.98,40.98,40.98,1900.0],["2022-03-17",40.9533,41.319,40.7392,40.7392,3400.0],["2022-03-18",40.8105,41.9077,40.7303,41.3012,23600.0],["2022-03-21",41.5063,41.7115,41.0603,41.0603,3400.0],["2022-03-22",40.98,41.5598,40.6946,40.6946,16200.0],["2022-03-23",40.7213,41.2655,40.7213,40.8551,1600.0],["2022-03-24",40.8551,40.8551,40.8551,40.8551,0.0],["2022-03-25",41.0335,41.2566,41.0335,41.2566,2000.0],["2022-03-28",41.0871,41.4974,41.0871,41.4974,1300.0],["2022-03-29",41.2566,41.2566,41.2566,41.2566,400.0],["2022-03-30",41.5955,41.9167,41.5955,41.8988,2700.0],["2022-03-31",41.4796,41.649,41.4796,41.649,1400.0],["2022-04-01",41.7918,41.8721,41.6758,41.7739,3400.0],["2022-04-04",41.7026,41.7115,41.7026,41.7115,2000.0],["2022-04-05",41.4796,41.5777,41.3636,41.5777,2100.0],["2022-04-06",41.6044,41.6044,41.6044,41.6044,300.0],["2022-04-07",41.9167,41.988,41.6044,41.8185,3700.0],["2022-04-08",41.9256,42.3716,41.5242,41.5242,4400.0],["2022-04-11",41.5242,41.5242,41.5242,41.5242,400.0],["2022-04-12",41.5688,41.5688,41.5688,41.5688,400.0],["2022-04-13",41.658,41.7739,41.5688,41.5688,1600.0],["2022-04-14",41.542,41.542,41.542,41.542,500.0],["2022-04-18",41.542,41.542,41.542,41.542,300.0],["2022-04-19",41.542,41.542,41.542,41.542,0.0],["2022-04-20",41.6312,41.6312,41.6312,41.6312,400.0],["2022-04-21",41.9791,42.6035,41.9791,42.1932,5700.0],["2022-04-22",42.1932,42.1932,42.1932,42.1932,0.0],["2022-04-25",43.4866,43.4866,41.9256,41.9256,1600.0],["2022-04-26",41.6401,41.7561,41.5242,41.5866,2900.0],["2022-04-27",41.5242,41.7026,41.5242,41.5242,1400.0],["2022-04-28",41.5242,41.9256,41.5242,41.9256,1000.0],["2022-04-29",41.7026,42.3538,41.7026,42.3538,800.0],["2022-05-02",42.1575,42.3448,41.7026,42.1486,1400.0],["2022-05-03",41.7472,42.1307,41.658,41.7204,2200.0],["2022-05-04",41.5688,41.7472,41.5242,41.658,1700.0],["2022-05-05",41.658,41.658,41.658,41.658,400.0],["2022-05-06",41.3458,41.3458,41.3458,41.3458,500.0],["2022-05-09",40.8997,41.1227,40.8997,41.1227,2300.0],["2022-05-10",41.0335,41.4796,41.0335,41.4796,3400.0],["2022-05-11",42.0772,42.0772,42.0772,42.0772,600.0],["2022-05-12",41.203,41.203,40.2396,40.6411,5100.0],["2022-05-13",40.5875,40.5875,40.5875,40.5875,1800.0],["2022-05-16",41.1584,41.1584,40.5875,40.5875,1500.0],["2022-05-17",41.0335,41.0335,40.5875,40.8016,1000.0],["2022-05-18",40.3645,40.8819,40.3645,40.5518,2000.0],["2022-05-19",40.7035,40.9354,40.6143,40.873,1200.0],["2022-05-20",40.2486,40.2842,40.1594,40.1594,2400.0],["2022-05-23",40.5786,40.5786,39.8382,39.8382,1000.0],["2022-05-24",39.8382,39.8382,39.8382,39.8382,700.0],["2022-05-25",39.8382,39.8382,39.8382,39.8382,0.0],["2022-05-26",39.8382,39.8382,39.8382,39.8382,300.0],["2022-05-27",39.5706,40.3467,39.5706,39.8828,3700.0],["2022-05-31",39.5706,39.6152,38.188,38.8481,5200.0],["2022-06-01",39.2495,39.6777,38.7678,39.6063,8900.0],["2022-06-02",39.5171,40.1415,39.5171,40.1415,1700.0],["2022-06-03",40.1415,40.1415,39.7223,40.1326,3700.0],["2022-06-06",39.8561,40.2753,39.0621,39.1246,5400.0],["2022-06-07",39.2495,39.6241,39.2495,39.2941,4000.0],["2022-06-08",39.2941,39.9453,39.2941,39.9453,1400.0],["2022-06-09",39.8204,39.8204,39.2495,39.2495,700.0],["2022-06-10",39.303,39.303,38.5805,39.2584,1000.0],["2022-06-13",39.2584,39.2584,39.2584,39.2584,500.0],["2022-06-14",38.4645,38.4645,38.4556,38.4556,1500.0],["2022-06-15",38.4556,38.4556,38.4556,38.4556,300.0],["2022-06-16",38.2849,38.815,38.2849,38.4825,5400.0],["2022-06-17",38.4106,39.1025,37.9524,37.9524,3100.0],["2022-06-21",37.7457,38.815,37.3864,37.4672,34800.0],["2022-06-22",37.5481,37.611,36.6047,36.7305,13700.0],["2022-06-23",36.7484,38.9497,36.6586,37.5032,39400.0],["2022-06-24",38.4556,39.381,38.2309,38.8599,8400.0],["2022-06-27",39.0845,40.585,38.5903,40.4682,22700.0],["2022-06-28",40.6209,42.0316,40.2615,41.16,56700.0],["2022-06-29",41.2499,41.6812,41.1511,41.196,2700.0],["2022-06-30",41.0612,42.5886,40.6389,42.2292,31100.0],["2022-07-01",41.9058,42.3191,40.8815,41.9417,18400.0],["2022-07-05",43.2086,43.2086,39.8033,40.4772,19400.0],["2022-07-06",41.3218,41.4475,39.5697,40.8815,17700.0],["2022-07-07",41.3308,42.2203,41.3308,41.4655,5500.0],["2022-07-08",41.78,41.8878,40.7647,40.9983,8200.0],["2022-07-11",41.9507,41.9507,40.8006,41.4655,6100.0],["2022-07-12",41.2409,42.8133,41.1421,41.2858,4500.0],["2022-07-13",40.8096,40.9174,40.0639,40.0639,3000.0],["2022-07-14",39.965,40.7557,39.8932,39.8932,2500.0],["2022-07-15",40.0728,41.3757,39.3181,39.7853,7200.0],["2022-07-18",39.9291,40.8096,39.9291,40.3424,8400.0],["2022-07-19",40.6479,40.6479,40.6479,40.6479,300.0],["2022-07-20",41.1511,41.1511,40.2076,40.3424,2400.0],["2022-07-21",40.3424,40.3424,40.3424,40.3424,800.0],["2022-07-22",40.1358,42.1484,39.8393,41.1421,10000.0],["2022-07-25",41.205,41.2499,40.7467,40.7467,3000.0],["2022-07-26",40.0279,41.5464,40.0279,40.5221,8600.0],["2022-07-27",40.567,41.3577,40.2526,40.4772,28000.0],["2022-07-28",40.4323,40.558,39.992,40.1897,4600.0],["2022-07-29",40.4143,40.6838,40.2346,40.6748,4000.0],["2022-08-01",40.9085,42.7055,40.8815,42.4,9200.0],["2022-08-02",41.8698,43.4692,41.7441,43.4692,2200.0],["2022-08-03",42.5886,42.6785,42.2292,42.4089,13900.0],["2022-08-04",42.0765,42.6336,41.789,42.1843,2400.0],["2022-08-05",42.6785,42.6785,42.0765,42.4449,2200.0],["2022-08-08",42.3191,42.9031,42.1933,42.2292,1800.0],["2022-08-09",41.78,41.8339,41.6003,41.6003,1400.0],["2022-08-10",41.6722,42.1214,41.2319,41.78,2900.0],["2022-08-11",41.6902,42.2293,41.3038,41.3038,4500.0],["2022-08-12",41.3757,41.807,41.3757,41.798,2100.0],["2022-08-15",42.2113,42.966,42.0765,42.2203,3300.0],["2022-08-16",42.8133,42.8582,42.3191,42.4988,4800.0],["2022-08-17",42.4898,42.4898,41.3847,41.8339,4300.0],["2022-08-18",41.807,41.807,41.807,41.807,900.0],["2022-08-19",41.0342,41.0342,39.5517,40.4592,2100.0],["2022-08-22",40.4772,40.4772,39.8482,39.8482,1300.0],["2022-08-23",40.2256,41.0971,39.8482,39.9111,21800.0],["2022-08-24",42.6785,42.6785,40.1717,41.2948,20500.0],["2022-08-25",41.2409,42.5437,40.8725,41.4206,37900.0],["2022-08-26",41.4206,41.4206,40.7557,41.3038,12600.0],["2022-08-29",41.0612,41.6362,40.5491,40.9983,21200.0],["2022-08-30",40.9714,41.0971,40.7108,41.0612,6400.0],["2022-08-31",41.1421,41.3308,40.4952,40.4952,29000.0],["2022-09-01",40.4862,40.6748,39.7584,40.1537,16900.0],["2022-09-02",40.0818,40.0818,39.8932,39.965,2600.0],["2022-09-06",40.1627,40.1627,38.6532,38.6712,11100.0],["2022-09-07",40.4323,40.4323,39.2732,39.5248,9200.0],["2022-09-08",39.3002,40.0729,39.0935,39.8932,6000.0],["2022-09-09",39.9381,40.3783,39.6146,39.8392,10100.0],["2022-09-12",39.8123,40.0549,39.4439,39.7674,34900.0],["2022-09-13",39.6056,40.4053,39.1833,39.1833,8400.0],["2022-09-14",39.0845,39.4798,39.0845,39.1205,5000.0],["2022-09-15",39.0845,40.4323,38.6622,38.9767,1700.0],["2022-09-16",38.8048,39.1396,37.936,38.1622,13000.0],["2022-09-19",37.9541,39.0943,37.9541,38.9314,7800.0],["2022-09-20",38.9676,39.6916,38.1622,38.8229,15900.0],["2022-09-21",38.5333,39.0672,38.5061,38.5061,3100.0],["2022-09-22",38.4518,38.7867,37.8364,38.3432,14000.0],["2022-09-23",37.9541,38.2165,37.8183,38.1713,5300.0],["2022-09-26",38.2256,38.2256,38.2256,38.2256,700.0],["2022-09-27",38.0084,38.0084,38.0084,38.0084,1400.0],["2022-09-28",37.9179,38.0989,37.7821,37.8274,6800.0],["2022-09-29",37.8907,37.9903,37.3749,37.8274,15900.0],["2022-09-30",37.5559,38.2618,37.5559,37.8907,8300.0],["2022-10-03",38.0989,38.9496,38.0989,38.3794,16500.0],["2022-10-04",38.6328,39.5921,38.5423,38.5785,4800.0],["2022-10-05",38.5514,38.5514,38.4699,38.4699,1400.0],["2022-10-06",37.9812,37.9993,37.9812,37.9993,1100.0],["2022-10-07",37.384,37.393,37.2754,37.2935,1100.0],["2022-10-10",38.4609,38.4609,38.126,38.1532,1100.0],["2022-10-11",38.0084,38.8048,38.0084,38.6509,11500.0],["2022-10-12",38.2889,38.7686,38.2889,38.7686,1500.0],["2022-10-13",37.6645,38.9133,37.6645,38.8591,2800.0],["2022-10-14",38.4247,38.4247,38.4247,38.4247,900.0],["2022-10-17",38.4247,39.3206,38.4247,39.3206,1700.0],["2022-10-18",39.3658,39.393,39.1667,39.393,1500.0],["2022-10-19",39.5559,39.5559,39.1124,39.1124,1100.0],["2022-10-20",39.0853,39.3025,38.4609,38.4609,10500.0],["2022-10-21",38.6057,38.6962,37.9903,38.2799,15600.0],["2022-10-24",38.2437,38.4066,37.7912,38.0084,11100.0],["2022-10-25",38.0627,38.0627,37.7459,37.8364,8500.0],["2022-10-26",38.1532,38.8771,38.0084,38.0084,1800.0],["2022-10-27",38.2075,38.4518,38.2075,38.2799,15100.0],["2022-10-28",38.8953,38.8953,38.0265,38.2799,12500.0],["2022-10-31",38.3613,38.6781,38.2799,38.5152,8300.0],["2022-11-01",38.8862,39.2301,38.7324,39.0038,30800.0],["2022-11-02",39.2663,40.4789,39.1396,40.1441,93700.0],["2022-11-03",39.9903,40.4337,39.1848,39.9993,12800.0],["2022-11-04",40.126,40.5875,40.126,40.5875,700.0],["2022-11-07",41.0853,41.6282,40.7414,40.7414,6100.0],["2022-11-08",40.9586,41.3206,40.5151,40.8319,29400.0],["2022-11-09",40.8952,41.8726,40.6418,41.5287,6700.0],["2022-11-10",41.8273,42.3251,41.4925,41.764,8400.0],["2022-11-11",41.764,42.3522,41.764,42.3522,1200.0],["2022-11-14",41.8002,42.307,41.7187,42.2165,6500.0],["2022-11-15",42.3522,43.4744,42.3522,42.5241,3900.0],["2022-11-16",42.678,43.0762,42.0717,42.4427,45300.0],["2022-11-17",42.7142,42.8861,41.954,42.4608,5600.0],["2022-11-18",42.5332,42.5332,42.0807,42.5241,4000.0],["2022-11-21",42.5332,43.0309,41.8092,42.7956,11000.0],["2022-11-22",43.0671,43.221,42.6418,43.1667,5500.0],["2022-11-23",43.0762,43.4834,42.8137,43.4291,6600.0],["2022-11-25",43.3748,43.4382,42.8137,43.1757,5400.0],["2022-11-28",43.2662,43.3477,42.7594,43.1214,5500.0],["2022-11-29",43.3567,43.4382,42.7504,42.8771,10400.0],["2022-11-30",43.0581,43.0581,42.8952,42.9857,4400.0],["2022-12-01",42.9857,42.9857,42.5151,42.5422,5300.0],["2022-12-02",42.506,42.9857,42.3522,42.3974,3600.0],["2022-12-05",42.5603,42.5784,41.8997,41.8997,8700.0],["2022-12-06",42.2527,42.2527,41.2843,41.8092,17400.0],["2022-12-07",41.8092,41.8545,40.9586,41.402,19000.0],["2022-12-08",41.5287,41.6825,40.9676,41.0129,10500.0],["2022-12-09",41.1576,41.2391,40.9586,40.9586,1900.0],["2022-12-12",40.8319,40.8319,40.3703,40.678,2700.0],["2022-12-13",41.1215,41.6192,40.2708,40.2708,17300.0],["2022-12-14",40.5513,40.8952,39.8636,40.2708,13800.0],["2022-12-15",40.859,40.859,39.3658,40.4518,8500.0],["2022-12-16",40.0717,40.85,39.5921,39.9631,11100.0],["2022-12-19",39.9813,40.0087,39.316,39.6441,2900.0],["2022-12-20",39.9175,40.3732,39.6532,39.7353,7800.0],["2022-12-21",39.7444,41.4668,39.7444,40.6831,12800.0],["2022-12-22",40.8107,41.239,40.2365,40.8471,19000.0],["2022-12-23",41.0112,41.4486,40.838,40.9291,11400.0],["2022-12-27",40.9291,42.3873,40.9291,41.5944,2900.0],["2022-12-28",41.5944,41.5944,41.4213,41.4213,1300.0],["2022-12-29",41.403,43.5265,41.403,41.5124,7000.0],["2022-12-30",42.1048,42.1048,41.804,41.804,4600.0],["2023-01-03",41.9225,42.1777,40.6193,41.3939,12200.0],["2023-01-04",41.3393,42.1777,41.0385,41.3301,14000.0],["2023-01-05",40.9838,43.326,40.9838,41.1205,24000.0],["2023-01-06",41.4668,41.4668,41.2117,41.3301,6500.0],["2023-01-09",41.5215,42.6516,41.5215,42.0866,10400.0],["2023-01-10",41.9316,43.5447,41.9316,42.6152,11100.0],["2023-01-11",42.8248,43.1984,42.3782,42.8339,10300.0],["2023-01-12",43.7361,43.7361,42.925,42.9615,3600.0],["2023-01-13",42.606,43.7452,42.5514,43.2896,91700.0],["2023-01-17",43.0162,43.4718,42.8339,43.0982,8900.0],["2023-01-18",43.0617,43.4445,42.3782,42.6425,29500.0],["2023-01-19",42.9979,43.1529,42.5605,42.925,11000.0],["2023-01-20",43.2987,44.0186,43.2531,43.6359,6900.0],["2023-01-23",43.3898,43.7452,43.3898,43.6268,5200.0],["2023-01-24",43.5356,43.7452,43.5356,43.7179,4300.0],["2023-01-25",43.9002,43.9002,43.563,43.7361,6500.0],["2023-01-26",45.4768,47.0261,44.2009,46.4611,10100.0],["2023-01-27",46.4793,47.2722,46.4611,46.8439,6200.0],["2023-01-30",46.9623,46.9623,46.2971,46.8439,4300.0],["2023-01-31",46.4793,48.2656,46.4793,47.4271,12000.0],["2023-02-01",47.4727,48.4387,47.1173,47.4271,11300.0],["2023-02-02",48.2018,48.4205,47.6185,47.9831,6200.0],["2023-02-03",48.1198,48.3841,47.6641,47.9739,4700.0],["2023-02-06",47.6914,48.6939,47.3907,47.9831,8100.0],["2023-02-07",47.6185,48.4843,47.6003,47.9648,9400.0],["2023-02-08",48.1927,48.1927,47.254,47.5638,22700.0],["2023-02-09",47.8646,48.0104,47.2995,47.3907,9600.0],["2023-02-10",47.6185,47.8646,46.5796,46.9168,15200.0],["2023-02-13",47.1902,47.3816,46.935,47.336,5900.0],["2023-02-14",46.8074,47.4362,45.6682,46.6798,12200.0],["2023-02-15",46.8439,47.0717,46.6707,46.8439,6500.0],["2023-02-16",46.4976,47.573,46.0419,46.5249,18800.0],["2023-02-17",46.6798,46.8803,45.7138,46.3062,6500.0],["2023-02-21",46.4429,46.4429,45.3766,45.9325,5800.0],["2023-02-22",46.6616,46.6616,45.7685,46.0692,3700.0],["2023-02-23",46.3791,46.3791,45.732,45.9325,8400.0],["2023-02-24",45.7047,45.9416,45.7047,45.8869,4700.0],["2023-02-27",46.297,46.297,45.568,45.8778,11000.0],["2023-02-28",45.8778,46.2059,45.7593,45.8231,5300.0],["2023-03-01",45.9325,45.9325,45.3128,45.5133,26500.0],["2023-03-02",45.5133,45.6591,45.1123,45.65,8900.0],["2023-03-03",46.4246,46.4246,44.7386,45.5588,8500.0],["2023-03-06",45.9143,46.3973,44.848,45.2399,11700.0],["2023-03-07",45.1396,45.249,44.9665,45.2034,8600.0],["2023-03-08",45.4951,45.4951,44.8662,45.1305,8000.0],["2023-03-09",45.3401,45.3401,43.964,44.3741,15500.0],["2023-03-10",44.3832,44.5563,43.007,44.2738,7800.0],["2023-03-13",44.3376,44.3376,39.1884,40.4644,33800.0],["2023-03-14",40.5555,42.7154,40.2912,40.2912,16200.0],["2023-03-15",40.2821,41.4122,39.5712,39.7899,7900.0],["2023-03-16",40.5555,42.7519,40.0998,41.3575,24500.0],["2023-03-17",41.9356,42.2109,40.4215,40.4215,11100.0],["2023-03-20",40.7151,41.385,40.238,40.238,15600.0],["2023-03-21",40.706,41.385,39.6415,40.2655,13300.0],["2023-03-22",40.605,40.605,39.5865,39.7883,7000.0],["2023-03-23",39.9443,39.9443,38.9808,38.9808,12700.0],["2023-03-24",39.0084,39.3204,38.1733,39.2653,14000.0],["2023-03-27",39.2653,39.5681,38.9992,38.9992,4900.0],["2023-03-28",39.0451,39.3662,38.311,38.4853,13100.0],["2023-03-29",38.5771,38.5771,38.1366,38.4027,35200.0],["2023-03-30",38.7698,38.9716,38.0815,38.1458,6800.0],["2023-03-31",38.8156,38.9074,37.8521,38.0815,14000.0],["2023-04-03",38.0907,38.3018,37.9439,38.0357,10700.0],["2023-04-04",37.8705,39.6415,37.0263,37.1731,13900.0],["2023-04-05",36.9712,37.3933,36.7877,36.8428,12400.0],["2023-04-06",37.063,37.063,36.7051,36.9253,11100.0],["2023-04-10",36.7326,37.3566,36.5308,37.2465,79100.0],["2023-04-11",37.0722,38.311,37.0722,37.9898,30400.0],["2023-04-12",37.9898,38.1733,37.8521,37.9347,17400.0],["2023-04-13",37.7787,38.8524,37.7787,38.0265,11100.0],["2023-04-14",38.0816,38.0907,37.4025,37.6227,11200.0],["2023-04-17",37.4392,37.8797,37.4392,37.7512,12000.0],["2023-04-18",37.6319,37.7604,37.3658,37.4851,18900.0],["2023-04-19",37.7971,38.4853,37.4025,37.7604,17000.0],["2023-04-20",37.5585,37.8154,37.375,37.4484,11900.0],["2023-04-21",38.0724,38.3752,37.5493,38.0907,14100.0],["2023-04-24",38.2376,38.2376,37.7145,37.7237,12000.0],["2023-04-25",37.5493,37.9439,36.5124,36.9712,22700.0],["2023-04-26",37.0722,38.0816,36.3564,36.6317,15300.0],["2023-04-27",37.0171,37.063,36.6684,36.9345,6500.0],["2023-04-28",37.5677,37.5677,36.8428,36.8428,7400.0],["2023-05-01",36.6592,36.6592,36.127,36.2738,4300.0],["2023-05-02",36.1178,36.1178,33.1355,33.1355,21600.0],["2023-05-03",33.264,34.8699,32.9887,32.9887,10900.0],["2023-05-04",33.0805,33.0805,31.8325,32.273,13900.0],["2023-05-05",32.5758,33.0346,32.5299,33.0346,7800.0],["2023-05-08",33.0713,33.0713,32.0619,32.0619,7800.0],["2023-05-09",31.9243,33.4017,31.5481,31.9977,20200.0],["2023-05-10",33.4934,33.4934,31.5297,32.172,17200.0],["2023-05-11",31.86,31.9793,31.6765,31.6765,4600.0],["2023-05-12",31.6673,32.1996,31.3186,31.7958,7700.0],["2023-05-15",31.6949,32.2546,31.6673,31.704,12200.0],["2023-05-16",32.117,32.117,31.6123,31.8325,6200.0],["2023-05-17",32.5758,32.7593,31.9334,32.172,24700.0],["2023-05-18",32.2546,32.2913,31.704,31.9977,15700.0],["2023-05-19",32.0344,32.1904,31.5664,31.6857,9500.0],["2023-05-22",31.8967,31.961,31.181,31.7224,16200.0],["2023-05-23",31.8784,32.2179,31.5572,31.9059,14600.0],["2023-05-24",32.0252,32.1353,31.5756,31.7407,8100.0],["2023-05-25",31.548,32.016,31.2269,31.3829,20100.0],["2023-05-26",31.5113,32.429,30.9424,32.3923,14600.0],["2023-05-30",32.8602,32.8602,32.1261,32.4014,8500.0],["2023-05-31",32.2546,32.6767,32.117,32.484,16500.0],["2023-06-01",33.0346,33.2089,32.4748,32.7501,15800.0],["2023-06-02",33.1264,35.292,33.1264,34.8148,8500.0],["2023-06-05",34.8699,34.8699,33.8696,34.411,11200.0],["2023-06-06",35.1818,35.1818,34.8331,34.8331,5400.0],["2023-06-07",35.1818,36.3931,35.1818,36.2463,14300.0],["2023-06-08",36.1637,36.7051,36.0077,36.0628,11700.0],["2023-06-09",36.7418,36.8152,35.971,36.0628,8000.0],["2023-06-12",36.3564,36.4298,36.0536,36.2371,6700.0],["2023-06-13",36.2555,36.6133,36.2096,36.2463,9700.0],["2023-06-14",36.3381,36.3381,35.916,35.9251,8600.0],["2023-06-15",37.5769,37.5769,35.8792,36.2463,12600.0],["2023-06-16",35.9318,36.496,35.9318,36.3943,19200.0],["2023-06-20",36.311,36.533,35.5896,36.2185,20100.0],["2023-06-21",36.0706,36.533,35.9226,36.3573,16900.0],["2023-06-22",36.9677,36.9677,35.9133,36.1168,16500.0],["2023-06-23",36.2833,36.6533,34.896,35.5156,416000.0],["2023-06-26",35.3769,35.9411,35.1734,35.5156,16700.0],["2023-06-27",36.3018,36.3018,35.6359,35.8856,11100.0],["2023-06-28",35.6081,35.7376,35.4786,35.4786,8200.0],["2023-06-29",35.4971,36.0706,35.3954,35.6914,11700.0],["2023-06-30",35.7376,36.0428,35.0717,35.5249,15900.0],["2023-07-03",35.5711,35.6821,35.5711,35.6729,4700.0],["2023-07-05",35.7746,35.7746,35.3492,35.3492,10700.0],["2023-07-06",35.1549,36.903,34.2115,35.1549,10500.0],["2023-07-07",35.2752,35.5434,34.7757,34.8867,21500.0],["2023-07-10",34.7757,35.3029,34.6647,34.7757,13800.0],["2023-07-11",35.1087,35.1087,34.6185,34.8497,9200.0],["2023-07-12",34.933,35.3214,34.4613,34.7757,11100.0],["2023-07-13",34.7942,35.2937,34.7942,35.2197,6200.0],["2023-07-14",35.3214,36.0613,34.859,35.4232,8400.0],["2023-07-17",35.2844,35.8209,35.2844,35.4324,10500.0],["2023-07-18",35.5249,36.7365,35.5249,36.5238,17300.0],["2023-07-19",36.57,37.1712,36.57,36.8475,15100.0],["2023-07-20",36.903,38.3828,36.903,37.3469,22900.0],["2023-07-21",36.9677,38.1053,36.4405,37.2174,16600.0],["2023-07-24",36.9955,37.8186,36.9955,37.8186,10200.0],["2023-07-25",38.8452,38.8452,37.8556,37.8556,5500.0],["2023-07-26",38.1701,40.3805,38.1701,39.2429,9600.0],["2023-07-27",39.4742,39.9736,38.8452,39.2152,5500.0],["2023-07-28",39.5111,39.5204,39.4464,39.4556,2600.0],["2023-07-31",39.3354,39.5759,39.0209,39.4556,3100.0],["2023-08-01",39.3354,39.5666,38.6325,39.1967,6800.0],["2023-08-02",38.8452,39.5851,38.8452,39.4002,8100.0],["2023-08-03",39.1042,39.7146,38.873,39.6591,10400.0],["2023-08-04",39.9828,39.9828,39.5666,39.6961,4500.0],["2023-08-07",39.6776,40.5008,39.4464,39.7794,11400.0],["2023-08-08",39.7886,39.7886,38.5215,39.2152,11600.0],["2023-08-09",39.4464,39.6776,38.91,39.1227,7700.0],["2023-08-10",39.2429,39.9643,38.6602,38.6602,18700.0],["2023-08-11",38.984,40.4915,38.5678,39.4926,26800.0],["2023-08-14",39.3077,39.5389,39.1319,39.1319,7300.0],["2023-08-15",39.0487,39.2614,38.1053,38.1053,10700.0],["2023-08-16",38.2996,38.2996,37.4949,37.6429,8300.0],["2023-08-17",37.6891,37.8648,37.1064,37.4856,6300.0],["2023-08-18",37.2914,37.6151,37.1712,37.4209,6000.0],["2023-08-21",37.1342,37.2082,37.1342,37.2082,2300.0],["2023-08-22",36.9954,37.0879,36.533,36.533,4300.0],["2023-08-23",36.792,36.792,36.792,36.792,2300.0],["2023-08-24",36.7457,37.1619,36.5423,36.5423,4100.0],["2023-08-25",36.6348,36.6533,36.3018,36.5053,3200.0],["2023-08-28",36.7735,36.7735,36.6717,36.7087,3500.0],["2023-08-29",36.8567,36.8567,36.6255,36.6995,2600.0],["2023-08-30",36.607,36.8937,36.0983,36.3388,12800.0],["2023-08-31",36.4868,36.4868,36.3388,36.3388,3400.0],["2023-09-01",36.4868,37.2822,36.4868,36.9585,4800.0],["2023-09-05",37.1157,38.0128,36.7272,36.7272,8000.0],["2023-09-06",36.6163,36.6163,36.0706,36.0706,4300.0],["2023-09-07",35.9873,36.3295,35.7376,35.7376,14200.0],["2023-09-08",35.9411,36.9492,35.9411,36.9492,6700.0],["2023-09-11",36.8105,37.1989,36.57,36.9215,4500.0],["2023-09-12",36.8937,37.4579,36.7827,36.8937,6000.0],["2023-09-13",36.755,37.3562,36.7457,36.903,3700.0],["2023-09-14",37.2729,40.8985,37.0509,37.5689,6600.0],["2023-09-15",37.6714,37.7273,37.5968,37.6621,16900.0],["2023-09-18",37.7273,37.7273,37.1029,37.1029,5900.0],["2023-09-19",37.28,37.5689,36.9072,36.9724,8200.0],["2023-09-20",37.1774,37.5782,36.8419,37.0097,4500.0],["2023-09-21",36.9631,37.457,36.8233,37.3266,3700.0],["2023-09-22",37.4384,37.457,36.814,36.814,11400.0],["2023-09-25",37.0283,37.0563,36.9072,36.9072,2100.0],["2023-09-26",37.0749,37.2334,36.8326,36.8326,2700.0],["2023-09-27",36.8326,36.991,36.6462,36.8326,2900.0],["2023-09-28",36.9444,36.9538,36.9444,36.9538,3500.0],["2023-09-29",37.0936,37.2054,36.6089,36.9165,3700.0],["2023-10-02",37.1588,37.1588,36.8606,36.9165,3500.0],["2023-10-03",36.8978,36.8978,36.814,36.814,2100.0],["2023-10-04",36.9817,37.0843,36.6276,37.0004,5100.0],["2023-10-05",37.1774,37.1774,37.1402,37.1402,7300.0],["2023-10-06",36.6089,38.1747,36.6089,37.7366,4700.0],["2023-10-09",37.6434,38.3424,37.5223,37.5223,7600.0],["2023-10-10",37.69,37.8392,37.5036,37.5036,4700.0],["2023-10-11",37.28,37.8298,37.28,37.5782,4000.0],["2023-10-12",37.5037,37.6155,37.5037,37.6155,4000.0],["2023-10-13",37.8485,37.8485,37.6434,37.6434,2200.0],["2023-10-16",37.69,37.9137,37.3266,37.5409,5100.0],["2023-10-17",37.8485,38.0908,37.5409,37.5782,14100.0],["2023-10-18",37.6062,38.0908,37.6062,37.8485,4100.0],["2023-10-19",37.7926,38.212,37.7646,37.7646,10200.0],["2023-10-20",37.8671,37.8671,37.3079,37.5502,7400.0],["2023-10-23",37.28,37.4757,37.0936,37.2334,5400.0],["2023-10-24",37.047,37.252,36.115,36.348,12000.0],["2023-10-25",36.2454,37.1402,36.2454,36.6742,11200.0],["2023-10-26",37.3452,37.3452,36.4132,37.0004,7000.0],["2023-10-27",37.0936,37.0936,36.9351,36.9351,4700.0],["2023-10-30",37.0376,37.7366,37.0004,37.6434,12300.0],["2023-10-31",37.6341,38.4729,37.6341,38.4729,6800.0],["2023-11-01",38.184,38.9296,38.184,38.3518,8100.0],["2023-11-02",38.6127,40.048,38.6034,39.4236,9300.0],["2023-11-03",40.1692,42.2662,40.1692,40.8682,10000.0],["2023-11-06",41.241,41.241,40.4208,40.747,7500.0],["2023-11-07",41.1012,41.1012,40.8961,41.0452,5100.0],["2023-11-08",40.5513,41.1012,40.5513,41.008,2500.0],["2023-11-09",40.7284,41.1012,40.7284,41.1012,2300.0],["2023-11-10",40.8402,40.8402,40.8402,40.8402,3500.0],["2023-11-13",40.542,40.8216,40.0946,40.1692,9800.0],["2023-11-14",40.9241,42.4712,40.9241,42.0052,17300.0],["2023-11-15",42.6483,43.3846,41.9306,42.3128,6900.0],["2023-11-16",42.2475,42.4432,42.0611,42.0611,6500.0],["2023-11-17",42.4246,42.6203,42.2196,42.406,8300.0],["2023-11-20",42.2662,42.611,42.2662,42.611,4800.0],["2023-11-21",42.6203,42.7601,42.2755,42.5364,7800.0],["2023-11-22",42.6017,42.816,42.3687,42.816,2800.0],["2023-11-24",43.0863,43.1516,43.0863,43.1516,1400.0],["2023-11-27",42.9186,43.1982,42.4992,42.4992,13800.0],["2023-11-28",42.7694,43.2168,42.0425,42.3594,6600.0],["2023-11-29",43.1516,43.1516,42.4246,42.7228,6600.0],["2023-11-30",42.872,43.1795,42.7788,43.0584,3300.0],["2023-12-01",43.3193,43.4032,43.2448,43.282,8000.0],["2023-12-04",44.242,44.242,43.6362,43.6642,14700.0],["2023-12-05",43.6082,43.7574,43.6082,43.7574,5700.0],["2023-12-06",43.5244,45.1833,43.338,43.8412,16300.0],["2023-12-07",43.8226,44.0742,43.5803,43.804,15600.0],["2023-12-08",44.0556,44.0929,43.515,44.0929,9800.0],["2023-12-11",44.3352,44.3632,44.1768,44.1768,7400.0],["2023-12-12",43.8972,44.3538,43.8506,44.0463,10000.0],["2023-12-13",44.1302,45.8078,44.0836,45.0062,12000.0],["2023-12-14",45.8544,47.038,45.8544,46.6,10300.0],["2023-12-15",46.7118,47.8675,46.134,46.6,60900.0],["2023-12-18",46.1779,46.6937,45.8872,45.9529,11700.0],["2023-12-19",45.9529,46.2811,45.5402,45.9998,10500.0],["2023-12-20",46.1873,47.2471,46.1404,46.7969,27000.0],["2023-12-21",46.675,47.3971,46.478,46.9376,13700.0],["2023-12-22",46.8719,48.1005,46.7031,46.8813,12800.0],["2023-12-26",46.675,47.3596,46.6656,46.9188,14500.0],["2023-12-27",46.9001,47.0314,46.7031,46.9188,11500.0],["2023-12-28",47.0314,47.247,46.75,47.0501,10400.0],["2023-12-29",47.2752,47.2752,46.3374,46.7031,8600.0],["2024-01-02",46.8625,47.3502,46.4499,46.8344,18200.0],["2024-01-03",46.8438,47.0314,46.1404,46.2061,12100.0],["2024-01-04",46.403,46.8907,45.6809,46.1873,11100.0],["2024-01-05",46.1873,46.7969,46.0091,46.3936,14300.0],["2024-01-08",46.328,46.328,46.328,46.328,3500.0],["2024-01-09",45.7934,46.4218,45.6715,45.6715,9700.0],["2024-01-10",45.5027,45.5121,45.0151,45.2026,5500.0],["2024-01-11",45.137,45.2026,43.7959,44.9963,10200.0],["2024-01-12",44.8369,45.7465,44.8369,45.2683,4400.0],["2024-01-16",45.1557,45.5684,44.5837,45.3996,6700.0],["2024-01-17",45.4933,45.4933,45.1182,45.1182,3000.0],["2024-01-18",45.0713,45.4746,45.0713,45.1276,4100.0],["2024-01-19",45.4371,45.906,45.1839,45.4652,8400.0],["2024-01-22",45.8497,46.4124,45.484,46.4124,7400.0],["2024-01-23",46.1779,46.4218,45.8591,45.8591,4800.0],["2024-01-24",46.7781,46.7781,46.1967,46.328,2800.0],["2024-01-25",46.0466,46.8907,46.0466,46.1873,5500.0],["2024-01-26",45.8403,46.4687,45.484,46.4687,11600.0],["2024-01-29",46.4218,46.4218,44.9025,44.9025,17600.0],["2024-01-30",44.9025,45.2683,44.4617,45.2683,8800.0],["2024-01-31",44.9775,45.0057,43.1769,43.6271,8300.0],["2024-02-01",43.3364,43.8522,41.9203,42.9894,13700.0],["2024-02-02",43.0738,43.1769,43.0644,43.1769,5500.0],["2024-02-05",43.4677,43.4677,42.5955,42.6705,9600.0],["2024-02-06",42.3704,43.0363,41.8265,41.8265,4000.0],["2024-02-07",41.5358,41.5358,41.095,41.095,3500.0],["2024-02-08",40.8043,41.789,40.8043,40.9449,3300.0],["2024-02-09",41.2732,41.2732,41.1137,41.1137,3100.0],["2024-02-12",41.789,42.0891,41.3388,41.5639,6700.0],["2024-02-13",41.0293,41.2638,40.3354,40.3822,8500.0],["2024-02-14",40.1009,40.8043,40.1009,40.7855,5300.0],["2024-02-15",41.0293,41.9203,41.0293,41.7327,5300.0],["2024-02-16",41.6295,42.014,40.7949,41.17,7300.0],["2024-02-20",40.9168,41.2638,40.1666,40.4198,5100.0],["2024-02-21",40.0634,40.3729,40.054,40.054,3100.0],["2024-02-22",39.8758,40.7761,39.8758,39.9509,4200.0],["2024-02-23",39.6695,40.3166,39.6695,40.2978,2600.0],["2024-02-26",40.401,40.5604,39.6414,40.0165,6500.0],["2024-02-27",40.326,40.326,39.6226,39.8571,9200.0],["2024-02-28",39.6226,39.9884,39.3975,39.7914,15400.0],["2024-02-29",39.9227,40.9074,39.9227,39.9509,4300.0],["2024-03-01",39.6226,39.8571,39.6226,39.782,5500.0],["2024-03-04",39.7914,40.326,39.5288,39.5382,4900.0],["2024-03-05",39.5382,40.6073,39.5382,40.0071,5600.0],["2024-03-06",39.8571,40.3072,39.8571,40.0353,4000.0],["2024-03-07",40.0915,40.3166,39.6226,39.6226,3800.0],["2024-03-08",40.326,40.4104,39.6226,39.7633,4900.0],["2024-03-11",39.9415,40.2228,39.5382,39.5382,3700.0],["2024-03-12",39.7633,39.7633,39.5007,39.5007,2800.0],["2024-03-13",39.8477,39.8477,39.3882,39.6695,5000.0],["2024-03-14",39.4351,39.8477,38.8724,39.4351,9700.0],["2024-03-15",39.2083,39.7279,38.7832,39.6807,16100.0],["2024-03-18",39.4918,39.9452,39.2083,39.3122,7400.0],["2024-03-19",39.0194,39.2461,38.9249,38.9343,4600.0],["2024-03-20",38.8398,39.8886,38.6414,39.8413,6100.0],["2024-03-21",39.8224,40.5027,39.7279,40.0492,11200.0],["2024-03-22",39.709,40.2476,39.4917,39.5768,4400.0],["2024-03-25",39.5106,39.5673,39.2556,39.2744,3700.0],["2024-03-26",39.3028,39.6713,39.0761,39.0761,3000.0],["2024-03-27",39.539,39.7468,39.2178,39.7468,5200.0],["2024-03-28",40.0114,40.1342,39.6996,40.1342,3900.0],["2024-04-01",40.257,40.4365,39.4918,39.5012,9100.0],["2024-04-02",39.8224,39.8224,38.9249,39.0572,7800.0],["2024-04-03",39.0949,39.2839,38.3486,38.7832,4900.0],["2024-04-04",39.1138,39.1138,38.547,38.6414,4200.0],["2024-04-05",38.3202,38.6131,38.3108,38.6131,2500.0],["2024-04-08",38.3108,38.6887,38.0273,38.3202,5000.0],["2024-04-09",37.7911,38.5942,37.7911,38.5375,6600.0],["2024-04-10",38.0746,38.4525,37.007,37.7723,14000.0],["2024-04-11",37.366,38.2257,37.3188,37.6872,6900.0],["2024-04-12",37.4132,37.6872,37.1298,37.3282,4800.0],["2024-04-15",37.7817,37.7817,37.2337,37.2337,2700.0],["2024-04-16",37.7911,37.9801,37.0826,37.3565,3500.0],["2024-04-17",37.6116,37.6116,37.2243,37.6022,2300.0],["2024-04-18",37.2337,37.7061,36.8464,37.2621,10200.0],["2024-04-19",37.3188,41.3341,37.3188,41.0979,7800.0],["2024-04-22",41.2207,42.9402,41.2018,42.2222,31500.0],["2024-04-23",42.2222,42.7985,41.0506,41.3246,21700.0],["2024-04-24",40.8617,41.4663,40.8617,41.3813,5600.0],["2024-04-25",40.6444,41.2112,40.6444,41.0979,5400.0],["2024-04-26",40.9467,41.2112,39.2272,40.6822,13800.0],["2024-04-29",40.2476,40.4743,40.2003,40.3326,5100.0],["2024-04-30",40.342,40.342,39.5862,39.8413,6300.0],["2024-05-01",40.0964,40.9089,39.6996,40.6066,4000.0],["2024-05-02",40.4365,40.7955,40.4365,40.6255,9100.0],["2024-05-03",41.4663,41.4663,40.6633,40.8617,3400.0],["2024-05-06",40.6255,41.4097,40.6255,41.0034,4500.0],["2024-05-07",40.8239,41.2868,40.8239,40.9562,4600.0],["2024-05-08",40.9467,41.0979,40.7956,40.7956,6000.0],["2024-05-09",41.0979,41.1168,40.805,40.8144,7300.0],["2024-05-10",41.1451,41.2396,40.8995,40.9089,4500.0],["2024-05-13",41.0034,41.164,40.8522,40.8522,6300.0],["2024-05-14",40.7672,41.079,40.5688,40.7672,7600.0],["2024-05-15",41.2963,41.5703,41.2868,41.2868,6300.0],["2024-05-16",41.0979,41.4285,41.0979,41.0979,5800.0],["2024-05-17",41.0979,41.0979,40.8617,41.0128,9200.0],["2024-05-20",40.8711,41.1735,40.8711,41.0128,7600.0],["2024-05-21",40.8333,41.1924,40.8333,41.0034,9800.0],["2024-05-22",41.1073,41.3813,40.6255,41.1451,6000.0],["2024-05-23",41.2396,41.249,40.6255,40.89,7000.0],["2024-05-24",41.4097,41.4097,41.3719,41.3813,3100.0],["2024-05-28",41.3246,41.4191,41.1735,41.1735,4300.0],["2024-05-29",41.0979,41.0979,40.5499,40.6255,4900.0],["2024-05-30",40.5688,41.0034,40.5688,40.8144,5200.0],["2024-05-31",40.805,41.0034,40.6633,41.0034,3900.0],["2024-06-03",41.0034,41.249,40.4365,41.1073,7900.0],["2024-06-04",41.0506,41.0506,40.6822,40.6822,3400.0],["2024-06-05",40.6822,40.8144,40.5499,40.72,7200.0],["2024-06-06",40.6255,40.805,40.4838,40.7105,4900.0],["2024-06-07",40.4365,40.7105,40.4365,40.7105,2400.0],["2024-06-10",40.0586,40.8144,40.0586,40.72,5200.0],["2024-06-11",40.4365,40.7011,40.4365,40.6633,4200.0],["2024-06-12",40.7672,41.5514,40.7672,41.0979,5500.0],["2024-06-13",40.9562,41.0979,40.8333,40.8333,1800.0],["2024-06-14",39.8886,40.9278,39.8886,40.4838,6300.0],["2024-06-17",40.5789,40.5789,40.1602,40.1602,5400.0],["2024-06-18",40.1792,40.6075,39.9984,40.0174,10100.0],["2024-06-20",39.8747,40.2744,39.8747,40.0555,12000.0],["2024-06-21",40.0365,40.4457,39.8747,40.0079,26200.0],["2024-06-24",39.8747,41.8446,39.8747,41.7114,9100.0],["2024-06-25",41.6353,41.6353,41.3974,41.6353,4200.0],["2024-06-26",41.6353,42.4347,41.5116,41.778,9900.0],["2024-06-27",42.2634,42.7963,42.0445,42.7963,3700.0],["2024-06-28",42.8249,46.346,42.8249,45.6798,66000.0],["2024-07-01",45.5276,45.5371,44.0811,44.1191,18400.0],["2024-07-02",44.3761,44.3761,44.024,44.0715,3200.0],["2024-07-03",43.7765,44.0811,43.491,43.491,9500.0],["2024-07-05",43.3197,43.5481,41.9684,42.4061,24500.0],["2024-07-08",42.7773,43.1294,42.1872,42.2634,24400.0],["2024-07-09",42.1968,42.5013,41.8161,41.9303,5400.0],["2024-07-10",42.0635,42.3871,41.8922,42.1397,4500.0],["2024-07-11",42.5774,44.7282,42.5774,43.7099,26000.0],["2024-07-12",44.5283,44.5283,43.9669,43.9669,13200.0],["2024-07-15",44.3475,46.346,44.3475,45.6227,21000.0],["2024-07-16",46.3365,47.5832,46.3079,46.917,30500.0],["2024-07-17",47.3072,48.6871,47.2882,48.04,26000.0],["2024-07-18",48.0495,48.8013,47.8211,47.8782,13900.0],["2024-07-19",47.7259,47.7259,46.6315,46.6315,8900.0],["2024-07-22",46.8504,46.8504,46.4793,46.4793,16000.0],["2024-07-23",46.622,46.6696,46.3936,46.5649,30500.0],["2024-07-24",46.5649,46.6696,46.07,46.07,20600.0],["2024-07-25",46.2508,46.3175,46.07,46.2318,25900.0],["2024-07-26",46.5649,46.6315,46.3175,46.4317,12000.0],["2024-07-29",46.1652,46.3555,45.7465,46.2223,10000.0],["2024-07-30",46.6315,46.6791,46.6125,46.6696,10400.0],["2024-07-31",46.6981,46.917,46.3936,46.4031,9500.0],["2024-08-01",46.1557,46.4221,45.2326,45.2897,15100.0],["2024-08-02",44.4712,45.1755,43.3578,44.2333,9800.0],["2024-08-05",43.2626,43.3292,41.8827,42.2253,11100.0],["2024-08-06",41.8732,42.9295,41.8732,42.0064,10400.0],["2024-08-07",42.8534,42.8534,41.8637,41.9684,6000.0],["2024-08-08",42.3966,42.4537,42.2348,42.2539,7200.0],["2024-08-09",42.6345,42.8534,42.1111,42.1111,6300.0],["2024-08-12",42.4347,42.4347,41.778,41.778,6800.0],["2024-08-13",41.9208,42.1301,41.5877,42.1301,5600.0],["2024-08-14",42.1302,42.349,41.9684,42.0445,8000.0],["2024-08-15",42.5394,44.0335,42.3966,42.6155,27700.0],["2024-08-16",42.7678,43.5576,42.6916,43.0152,10800.0],["2024-08-19",43.4339,44.4046,42.882,43.2055,12900.0],["2024-08-20",43.2912,43.3483,42.7773,42.9676,7500.0],["2024-08-21",43.1294,43.3578,42.882,43.0628,4600.0],["2024-08-22",43.2721,43.2721,42.073,43.0533,4700.0],["2024-08-23",43.3007,45.9653,43.3007,44.7282,11100.0],["2024-08-26",45.2611,45.2611,44.7758,44.8233,21900.0],["2024-08-27",44.9661,44.9661,44.614,44.633,6100.0],["2024-08-28",44.4427,44.8234,44.0906,44.6425,11100.0],["2024-08-29",44.5664,44.9376,44.5664,44.6425,11600.0],["2024-08-30",44.4522,44.9661,44.2714,44.4237,16600.0],["2024-09-03",44.6425,44.6425,44.2999,44.4237,23300.0],["2024-09-04",44.4617,44.5093,44.1001,44.5093,9700.0],["2024-09-05",44.595,44.8329,44.4617,44.5188,9700.0],["2024-09-06",45.1469,45.1469,43.7765,44.1572,8200.0],["2024-09-09",44.1953,44.2048,43.9764,44.1572,11200.0],["2024-09-10",43.9764,44.5283,43.7956,44.0715,11300.0],["2024-09-11",44.0525,44.2428,42.92,44.2428,10200.0],["2024-09-12",44.2619,44.4141,43.8146,44.4141,10900.0],["2024-09-13",44.7092,44.9471,44.614,44.6901,10300.0],["2024-09-16",44.3951,44.8138,44.2524,44.7092,13200.0],["2024-09-17",45.0898,45.0898,44.6996,44.7948,14500.0],["2024-09-18",44.8043,45.204,44.8043,45.0137,20800.0],["2024-09-19",45.5885,47.102,45.4927,46.738,19400.0],["2024-09-20",46.2015,46.9391,45.5214,46.6805,46500.0],["2024-09-23",46.4889,46.9487,46.077,46.2494,9700.0],["2024-09-24",46.4123,46.4123,45.8088,45.962,7900.0],["2024-09-25",45.7896,46.2973,45.6938,46.0004,7500.0],["2024-09-26",45.8854,46.3931,45.8854,46.0004,9000.0],["2024-09-27",46.1728,46.2686,45.9525,45.9908,6900.0],["2024-09-30",46.0962,46.1441,45.78,46.0004,9200.0],["2024-10-01",45.8471,46.1153,45.2819,45.2819,10100.0],["2024-10-02",45.2244,45.2244,44.8413,44.8413,9200.0],["2024-10-03",44.9849,44.9849,44.0941,44.3527,10400.0],["2024-10-04",44.8029,45.4064,44.2569,44.7646,6500.0],["2024-10-07",44.6018,44.9466,44.5539,44.7646,8800.0],["2024-10-08",45.167,45.167,44.6305,44.7838,14400.0],["2024-10-09",45.4639,45.4639,44.5922,44.8317,15500.0],["2024-10-10",44.9466,44.9466,44.9466,44.9466,2800.0],["2024-10-11",45.3969,45.8662,45.3969,45.598,15100.0],["2024-10-14",46.0483,46.1919,45.5022,45.598,16100.0],["2024-10-15",45.8854,46.1057,45.8854,45.9716,38100.0],["2024-10-16",46.4602,46.4602,46.2686,46.3165,18900.0],["2024-10-17",46.1728,46.4793,46.1345,46.4793,22800.0],["2024-10-18",46.7092,46.7092,46.077,46.1249,10400.0],["2024-10-21",45.9908,46.3548,44.9658,45.1957,8600.0],["2024-10-22",45.5597,45.7321,45.1957,45.2149,5400.0],["2024-10-23",45.1286,45.2627,45.0233,45.1957,10500.0],["2024-10-24",45.7705,45.7705,44.9371,45.0233,6700.0],["2024-10-25",45.0233,45.0424,44.7167,44.8221,12100.0],["2024-10-28",44.8796,45.2532,44.8796,45.2436,9100.0],["2024-10-29",45.5022,45.6555,45.052,45.1191,6800.0],["2024-10-30",45.3777,45.6459,45.3777,45.5022,7600.0],["2024-10-31",45.9429,46.2207,45.7705,45.7705,11200.0],["2024-11-01",46.2494,46.3165,45.3202,45.3202,10100.0],["2024-11-04",45.3298,45.4735,44.9754,45.3011,10700.0],["2024-11-05",45.2053,45.7417,45.1191,45.7417,11500.0],["2024-11-06",46.9391,49.5447,46.9296,49.0562,46400.0],["2024-11-07",48.855,49.3819,47.7342,47.7342,20100.0],["2024-11-08",48.7018,48.7592,47.6097,48.5676,27700.0],["2024-11-11",49.7268,49.813,49.4106,49.6789,20500.0],["2024-11-12",49.5735,50.3782,49.5735,49.6118,18100.0],["2024-11-13",50.0141,50.062,49.5735,49.6118,8900.0],["2024-11-14",49.5735,49.7076,49.2861,49.2861,11500.0],["2024-11-15",49.4394,49.9088,49.2669,49.3819,12800.0],["2024-11-18",49.2765,49.5926,49.0562,49.0562,11400.0],["2024-11-19",48.673,49.2669,48.4335,48.5197,12300.0],["2024-11-20",48.6155,48.6155,47.9929,47.9929,10400.0],["2024-11-21",48.855,49.0179,48.5102,48.5102,13200.0],["2024-11-22",49.0275,49.4394,49.0275,49.2382,7700.0],["2024-11-25",49.6597,50.4835,49.6597,50.2536,24500.0],["2024-11-26",50.2919,50.3303,49.8417,49.8417,19100.0],["2024-11-27",50.4644,50.4644,49.6022,49.6501,4500.0],["2024-11-29",49.6501,50.1291,49.0083,50.1291,7800.0],["2024-12-02",50.1291,50.2728,50.0812,50.1291,11400.0],["2024-12-03",50.1195,50.3686,49.8992,49.9088,8100.0],["2024-12-04",50.062,50.9242,50.0429,50.7901,67700.0],["2024-12-05",50.7709,52.3515,50.7709,52.3419,45800.0],["2024-12-06",52.4473,53.3861,52.4377,52.7826,19100.0],["2024-12-09",53.1466,53.1466,52.3994,52.3994,8500.0],["2024-12-10",52.2078,52.6293,52.2078,52.2078,15300.0],["2024-12-11",52.112,52.8113,52.112,52.6868,22600.0],["2024-12-12",52.6868,52.6868,52.2078,52.2366,8600.0],["2024-12-13",52.476,52.476,51.4415,51.8821,9600.0],["2024-12-16",52.3994,52.3994,51.8151,51.8151,4700.0],["2024-12-17",52.1312,52.2557,51.0775,51.3744,11800.0],["2024-12-18",51.8342,51.8917,48.7497,48.9508,16500.0],["2024-12-19",49.4809,49.4905,47.9003,47.9003,8300.0],["2024-12-20",47.5919,49.1532,47.5919,48.2376,42800.0],["2024-12-23",48.3533,48.3533,47.6112,47.7943,7100.0],["2024-12-24",47.7172,48.8159,47.7172,47.9774,4700.0],["2024-12-26",48.1316,48.546,47.7557,48.3244,5200.0],["2024-12-27",48.6135,48.7002,47.0329,47.6112,8700.0],["2024-12-30",47.2353,47.6786,46.5992,47.2256,8300.0],["2024-12-31",47.3317,47.4088,46.8883,47.0425,7400.0],["2025-01-02",47.322,47.8136,45.78,45.886,11100.0],["2025-01-03",45.8956,46.1751,45.6161,46.0498,5100.0],["2025-01-06",45.3173,46.0787,45.3173,45.3944,13100.0],["2025-01-07",45.3463,45.4812,44.2283,44.5752,6900.0],["2025-01-08",43.9488,44.6138,43.9488,44.0259,5500.0],["2025-01-10",43.2645,43.7271,42.32,43.1777,8900.0],["2025-01-13",43.756,43.756,43.1103,43.5632,4300.0],["2025-01-14",43.6114,45.0668,43.6114,45.0668,4200.0],["2025-01-15",45.3463,45.6161,45.3463,45.6161,2800.0],["2025-01-16",44.9125,45.2981,44.9029,44.9607,5500.0],["2025-01-17",45.1342,45.5872,44.7583,45.3944,6700.0],["2025-01-21",45.3848,45.8571,45.327,45.327,12400.0],["2025-01-22",44.8644,45.2981,44.8162,45.0378,11000.0],["2025-01-23",44.6138,45.5005,44.6138,45.0764,12700.0],["2025-01-24",45.4908,45.5101,44.8547,44.874,10900.0],["2025-01-27",45.7125,46.5895,45.0282,45.0282,17900.0],["2025-01-28",45.1824,45.5583,45.1053,45.4137,23200.0],["2025-01-29",47.2256,52.0639,47.2256,52.0253,10100.0],["2025-01-30",51.5241,51.7747,49.1532,49.5484,18700.0],["2025-01-31",49.664,49.664,48.4304,48.7195,14400.0],["2025-02-03",48.1894,49.0183,48.1894,48.4593,10600.0],["2025-02-04",48.8255,48.9123,48.4111,48.8641,10800.0],["2025-02-05",48.6713,49.558,48.6713,48.7292,14000.0],["2025-02-06",49.1243,49.1243,48.6713,48.9026,14600.0],["2025-02-07",48.6713,49.2978,48.6713,48.9123,9800.0],["2025-02-10",48.8159,49.2496,48.8159,48.9412,12000.0],["2025-02-11",48.9219,50.0881,48.9219,49.8953,23400.0],["2025-02-12",49.5387,50.3483,49.2111,49.2111,9300.0],["2025-02-13",49.664,49.7122,49.3171,49.4905,10900.0],["2025-02-14",49.3653,50.57,49.3653,49.9339,6500.0],["2025-02-18",50.0399,50.2616,49.7026,49.7411,8600.0],["2025-02-19",49.7797,49.8953,49.4424,49.8568,12100.0],["2025-02-20",50.2616,50.2616,49.4134,49.6833,10900.0],["2025-02-21",50.1266,50.223,48.9894,49.3749,17900.0],["2025-02-24",49.5291,49.5291,48.8544,49.2303,8200.0],["2025-02-25",49.2303,49.3074,49.0954,49.2303,19100.0],["2025-02-26",49.4713,49.5195,48.9605,49.4616,36100.0],["2025-02-27",49.5291,49.5966,49.3845,49.5676,16100.0],["2025-02-28",49.8086,49.8761,49.346,49.7797,15900.0],["2025-03-03",49.7315,49.8279,48.681,48.9605,15000.0],["2025-03-04",48.3533,48.8737,48.1894,48.6135,34200.0],["2025-03-05",48.6039,48.6424,47.6497,47.669,26900.0],["2025-03-06",47.6401,48.0256,47.6401,47.7557,54000.0],["2025-03-07",47.9485,48.2665,47.7846,48.1702,71700.0],["2025-03-10",47.0425,47.9581,46.7437,46.7437,21500.0],["2025-03-11",47.9485,47.9485,45.9342,46.6377,41500.0],["2025-03-12",46.5028,47.2449,45.6836,46.8016,38800.0],["2025-03-13",46.6474,47.0714,46.0595,46.2619,15700.0],["2025-03-14",46.3679,47.4088,46.3679,47.0425,17900.0],["2025-03-17",46.7727,47.4184,46.7437,47.0329,10600.0],["2025-03-18",45.9754,46.9553,45.9754,46.5187,10100.0],["2025-03-19",46.965,48.1292,46.6642,47.9933,12700.0],["2025-03-20",47.6635,48.265,46.7224,47.8963,14200.0],["2025-03-21",47.5374,47.8866,44.918,45.5098,41800.0],["2025-03-24",45.568,47.1105,45.568,46.7418,9200.0],["2025-03-25",46.8001,46.8001,46.1112,46.1112,6600.0],["2025-03-26",46.6642,47.0426,46.0142,46.3538,8400.0],["2025-03-27",46.1791,46.3053,45.5777,45.9075,9300.0],["2025-03-28",46.1403,46.1403,45.1993,45.3933,5500.0],["2025-03-31",45.568,47.4404,44.918,46.1501,32300.0],["2025-04-01",46.0821,46.9553,45.3545,45.5486,28300.0],["2025-04-02",45.8299,47.0329,45.112,46.0821,19000.0],["2025-04-03",44.3456,45.306,42.7545,43.7635,12100.0],["2025-04-04",42.5799,42.8903,41.1247,42.5896,10800.0],["2025-04-07",40.2127,42.8709,40.0381,41.6971,9400.0],["2025-04-08",43.1232,43.1232,40.5038,41.0762,10400.0],["2025-04-09",41.3478,44.3068,40.4844,43.5403,13300.0],["2025-04-10",43.6568,43.6568,39.8829,40.3194,13700.0],["2025-04-11",41.0859,41.0859,39.5142,39.5142,5400.0],["2025-04-14",39.9217,40.1545,39.4948,40.0575,8400.0],["2025-04-15",39.7277,41.1344,39.7277,41.1344,12100.0],["2025-04-16",40.6784,41.4933,40.5135,41.0956,49200.0],["2025-04-17",41.1732,41.6583,40.7269,41.2411,6000.0],["2025-04-21",40.6493,40.8821,40.2806,40.8821,5400.0],["2025-04-22",40.9403,42.7739,40.8821,42.6478,10900.0],["2025-04-23",42.7642,42.9291,42.1142,42.6963,13200.0],["2025-04-24",42.5411,42.5411,42.0463,42.3277,5700.0],["2025-04-25",42.2112,45.4418,41.8717,41.9784,4000.0],["2025-04-28",42.3083,42.5896,42.3083,42.5896,4300.0],["2025-04-29",44.0448,44.0448,43.6762,43.6762,3600.0],["2025-04-30",41.7165,43.4045,41.7165,43.0165,9000.0],["2025-05-01",43.6665,43.6665,42.4829,42.4829,6200.0],["2025-05-02",43.3172,43.7053,42.25,43.356,13100.0],["2025-05-05",43.6859,45.8008,43.3172,44.8306,38500.0],["2025-05-06",44.3844,44.4135,43.4239,44.4135,4700.0],["2025-05-07",46.0821,46.0821,43.6568,44.0933,6700.0],["2025-05-08",44.8015,45.1411,44.0836,45.0829,7800.0],["2025-05-09",45.0732,45.3157,44.4038,44.656,4600.0],["2025-05-12",46.3247,46.6254,46.2665,46.2665,5300.0],["2025-05-13",43.2784,46.8971,43.2784,46.8971,5800.0],["2025-05-14",46.2665,46.5866,45.762,46.3538,9300.0],["2025-05-15",46.9844,47.4112,46.7321,47.1881,4200.0],["2025-05-16",47.1881,47.1881,46.3344,46.8583,7300.0],["2025-05-19",46.0821,47.0523,45.8881,46.6642,9000.0],["2025-05-20",47.1493,47.5568,46.5575,46.9359,6100.0],["2025-05-21",46.6448,46.6448,45.2866,45.2866,5200.0],["2025-05-22",46.053,46.2859,45.5971,45.6262,16700.0],["2025-05-23",44.8791,45.5486,44.8791,45.3351,6300.0],["2025-05-27",46.315,47.1008,46.315,46.8583,14100.0],["2025-05-28",46.5769,47.4986,45.306,45.3739,24500.0],["2025-05-29",45.8493,46.0239,44.5493,45.8784,12500.0],["2025-05-30",45.9172,46.7127,45.4709,45.4709,12300.0],["2025-06-02",45.8008,45.8008,45.1023,45.1023,10500.0],["2025-06-03",45.4709,45.859,45.403,45.4418,14100.0],["2025-06-04",45.1411,45.5097,44.2874,44.4523,9600.0],["2025-06-05",46.3247,46.3247,44.1903,44.7724,13200.0],["2025-06-06",44.7239,45.2769,44.7239,45.2769,5200.0],["2025-06-09",46.315,46.315,45.3933,45.7329,5400.0],["2025-06-10",46.3053,46.7224,46.2859,46.2859,4100.0],["2025-06-11",46.8874,47.1881,46.4508,46.5672,8200.0],["2025-06-12",46.7515,46.9553,46.2665,46.9553,4800.0],["2025-06-13",46.8777,48.5075,45.6456,45.7426,11200.0],["2025-06-16",45.7523,47.0232,45.1702,45.8493,12400.0],["2025-06-17",45.8981,47.0312,45.1558,45.1558,9900.0],["2025-06-18",46.0056,46.7675,45.566,45.8981,6400.0],["2025-06-20",46.1912,46.1912,45.4684,45.6637,14100.0],["2025-06-23",45.7516,46.3963,45.1363,46.3963,10300.0],["2025-06-24",46.8261,47.2851,42.1962,46.3963,8500.0],["2025-06-25",47.1386,47.8126,45.4684,45.7809,7200.0],["2025-06-26",45.8298,47.7833,45.8298,47.7833,8400.0],["2025-06-27",48.3498,48.8382,46.8261,47.4903,103800.0],["2025-06-30",48.2033,48.8382,47.3438,47.3438,14400.0],["2025-07-01",47.2461,48.8382,47.2461,48.6331,6300.0],["2025-07-02",48.8382,48.887,48.2131,48.7405,16200.0],["2025-07-03",48.8382,49.4829,48.8284,49.2484,7000.0],["2025-07-07",49.0922,50.4303,49.0922,50.401,16100.0],["2025-07-08",50.8894,51.7294,50.0299,50.4694,10500.0],["2025-07-09",51.3876,51.3876,49.815,50.5964,14000.0],["2025-07-10",50.7234,51.5048,50.7234,51.2215,10800.0],["2025-07-11",51.1922,51.4657,50.3229,51.1629,8900.0],["2025-07-14",51.3778,52.5987,48.4084,52.5987,19500.0],["2025-07-15",52.4425,52.9894,47.8614,50.5768,19000.0],["2025-07-16",51.1727,52.1494,50.0396,51.0555,12600.0],["2025-07-17",50.8015,52.4522,50.5085,52.0224,10800.0],["2025-07-18",51.7685,52.6476,50.5085,51.1629,20300.0],["2025-07-21",50.9187,52.9308,50.9187,51.495,24600.0],["2025-07-22",51.9541,52.6085,51.2899,51.2899,13700.0],["2025-07-23",52.1006,52.3545,51.6806,52.1494,14600.0],["2025-07-24",51.915,52.1494,51.1043,51.5927,16300.0],["2025-07-25",51.5048,52.0615,50.9285,51.1141,24600.0],["2025-07-28",51.1141,51.7099,51.0848,51.3192,16000.0],["2025-07-29",51.8857,51.8857,50.7331,50.8406,17600.0],["2025-07-30",50.8406,51.9638,49.9224,51.202,30500.0],["2025-07-31",51.1238,51.202,49.4243,49.4243,81500.0],["2025-08-01",48.3987,48.3987,47.4805,47.9982,11000.0],["2025-08-04",48.3303,48.9652,47.881,48.8577,9500.0],["2025-08-05",48.8675,49.4243,48.008,48.6917,10900.0],["2025-08-06",49.5708,49.5708,48.1642,48.594,10800.0],["2025-08-07",48.8187,48.8187,47.9103,48.1056,14000.0],["2025-08-08",48.3205,48.594,48.3205,48.594,4300.0],["2025-08-11",48.594,49.2387,48.594,49.2387,12800.0],["2025-08-12",49.815,50.8796,49.815,50.7527,11800.0],["2025-08-13",50.7917,51.3876,50.7917,51.2606,9400.0],["2025-08-14",50.4499,50.8992,50.2545,50.4596,8000.0],["2025-08-15",50.8113,51.0848,49.561,49.7368,6200.0],["2025-08-18",49.6196,49.6196,48.9749,49.1019,4800.0],["2025-08-19",48.8284,49.6196,48.8284,49.5317,6000.0],["2025-08-20",50.0299,50.401,49.6391,50.3131,7500.0],["2025-08-21",49.5024,49.6782,49.5024,49.6196,4000.0],["2025-08-22",50.0103,52.169,50.0103,51.9345,13900.0],["2025-08-25",52.0713,52.2471,51.7099,51.7099,3800.0],["2025-08-26",51.5731,52.0713,51.4169,51.6317,8100.0],["2025-08-27",51.5341,52.5987,51.5341,52.3741,5600.0],["2025-08-28",52.9308,52.9406,52.5011,52.8429,6700.0],["2025-08-29",52.6476,52.6671,52.2569,52.6671,3900.0],["2025-09-02",52.2569,53.0481,52.2569,52.2862,8300.0],["2025-09-03",52.2569,53.4974,51.5438,52.0908,10100.0],["2025-09-04",52.2569,52.6378,51.9834,52.6378,10100.0],["2025-09-05",52.6867,52.6867,51.0945,51.0945,8900.0],["2025-09-08",51.6903,52.1885,51.6903,51.9834,4000.0],["2025-09-09",51.4462,52.0224,51.2801,51.788,5700.0],["2025-09-10",51.8759,51.8759,51.2801,51.3094,8700.0],["2025-09-11",51.2801,52.2471,51.2801,52.2471,7800.0],["2025-09-12",51.3583,51.5243,51.2801,51.3583,9300.0],["2025-09-15",51.3973,51.7099,51.2801,51.3485,13300.0],["2025-09-16",51.1824,51.2801,50.9871,51.2215,16500.0],["2025-09-17",51.369,52.4406,51.369,51.6148,16600.0],["2025-09-18",51.7229,52.9912,51.7131,52.9027,11700.0],["2025-09-19",52.8437,53.1288,51.9589,52.1653,24700.0],["2025-09-22",51.8605,52.0965,51.5263,52.0768,5800.0],["2025-09-23",52.5979,52.6274,51.8212,51.8212,6800.0],["2025-09-24",51.7229,52.1653,51.7229,52.1653,21200.0],["2025-09-25",52.4209,52.4209,52.4209,52.4209,4100.0],["2025-09-26",52.8437,52.8437,52.303,52.4996,6500.0],["2025-09-29",51.8212,52.0375,51.6148,51.8016,4600.0],["2025-09-30",51.6443,51.6443,51.4673,51.6344,7500.0],["2025-10-01",51.6148,51.9294,51.6148,51.8605,6000.0],["2025-10-02",51.6541,51.7131,51.1723,51.4673,10800.0],["2025-10-03",51.6148,51.6443,51.6148,51.6443,4100.0],["2025-10-06",52.008,52.1063,51.6148,51.6344,4700.0],["2025-10-07",51.8605,51.8605,51.6148,51.6148,6500.0],["2025-10-08",51.7622,51.7622,51.6148,51.6148,3600.0],["2025-10-09",51.6148,51.7327,51.1035,51.1035,6200.0],["2025-10-10",51.6148,51.8409,49.2061,49.3142,10900.0],["2025-10-13",49.5207,49.9041,49.2061,49.56,4700.0],["2025-10-14",49.9336,50.9069,49.9336,50.9069,4900.0],["2025-10-15",51.3198,51.5066,51.1035,51.1527,5700.0],["2025-10-16",50.0024,50.0024,48.9799,49.1569,14300.0],["2025-10-17",49.1372,49.1962,49.1372,49.1962,4100.0],["2025-10-20",49.678,50.2482,49.678,50.2482,4200.0],["2025-10-21",49.56,49.678,49.56,49.678,2600.0],["2025-10-22",50.1695,50.9266,49.7861,50.8971,7800.0],["2025-10-23",50.3957,51.8802,50.2089,50.5431,7800.0],["2025-10-24",51.2608,52.2046,51.2608,52.2046,3100.0],["2025-10-27",52.6766,52.6766,50.8676,50.8676,6300.0],["2025-10-28",50.199,51.369,50.199,50.9069,6000.0],["2025-10-29",51.0839,51.1134,50.3268,50.3268,7100.0],["2025-10-30",49.6583,50.258,49.6583,50.258,3200.0],["2025-10-31",49.5207,50.2089,49.3634,49.8156,4100.0],["2025-11-03",51.1232,51.1232,49.2061,50.1204,4200.0],["2025-11-04",49.6878,49.6878,49.6878,49.6878,3100.0],["2025-11-05",50.0811,50.435,49.7173,50.435,5200.0],["2025-11-06",50.2187,50.2187,49.442,49.501,7100.0],["2025-11-07",49.6485,50.5235,49.6485,49.9336,7900.0],["2025-11-10",50.3367,50.3367,49.3634,49.7075,7600.0],["2025-11-11",49.6485,50.5235,49.3929,50.5235,4600.0],["2025-11-12",50.6513,51.6639,50.6316,51.4378,4800.0],["2025-11-13",51.0544,51.1625,50.9757,51.1527,8100.0],["2025-11-14",50.1106,50.7201,49.8451,50.7201,8800.0],["2025-11-17",49.6485,49.7763,49.6485,49.6485,10600.0],["2025-11-18",49.8353,49.8353,49.8353,49.8353,3300.0],["2025-11-19",49.6976,50.258,49.6485,49.7566,6100.0],["2025-11-20",50.0024,50.0712,49.6485,49.7468,7200.0],["2025-11-21",49.6485,52.1063,49.6485,52.1063,14800.0],["2025-11-24",51.4673,51.4673,50.2974,50.8086,6900.0],["2025-11-25",50.6808,51.6443,50.553,51.0937,8200.0],["2025-11-26",51.5656,52.126,51.2903,51.2903,6600.0],["2025-11-28",51.2313,51.7819,51.2313,51.7819,3400.0],["2025-12-01",51.428,51.6148,51.2707,51.5459,6000.0],["2025-12-02",51.9884,51.9884,51.4181,51.4181,5500.0],["2025-12-03",51.89,52.7257,51.89,52.7257,35000.0],["2025-12-04",52.3718,52.8535,51.9884,52.6864,10100.0],["2025-12-05",51.9589,52.4013,51.9589,52.4013,6200.0],["2025-12-08",52.185,52.5979,51.7721,52.5782,8300.0],["2025-12-09",52.5979,54.9378,52.5979,54.4462,14000.0],["2025-12-10",54.3675,55.9996,54.2299,55.0656,31900.0],["2025-12-11",54.9673,57.4939,54.9673,56.904,9200.0],["2025-12-12",56.9434,57.9658,56.5403,56.6288,11300.0],["2025-12-15",57.022,58.6442,56.8352,58.3001,11200.0],["2025-12-16",58.7327,58.7327,58.0052,58.5655,9000.0],["2025-12-17",58.4082,58.9096,58.4082,58.6147,5300.0],["2025-12-18",58.9883,59.7748,58.8507,59.5683,9600.0],["2025-12-19",59.7265,59.7265,57.0472,57.156,14800.0],["2025-12-22",57.0571,57.0571,53.221,55.6235,9500.0],["2025-12-23",55.0006,55.0599,54.269,54.3481,5600.0],["2025-12-24",54.3975,54.4272,54.3975,54.4272,2100.0],["2025-12-26",54.9512,54.9512,54.5359,54.6249,2000.0],["2025-12-29",55.2972,55.2972,55.0797,55.1687,3300.0],["2025-12-30",55.1687,55.1687,55.1687,55.1687,2800.0],["2025-12-31",55.1687,56.4342,54.4568,55.1687,7800.0],["2026-01-02",55.1786,55.1786,53.834,53.8834,6900.0],["2026-01-05",54.3184,54.6941,53.8636,54.3679,8000.0],["2026-01-06",53.9625,54.9611,53.3891,54.3184,13000.0],["2026-01-07",53.6362,54.6645,52.7662,53.043,7300.0],["2026-01-08",53.043,54.1207,53.043,53.656,6500.0],["2026-01-09",53.1122,53.4286,53.1122,53.3891,3800.0],["2026-01-12",53.6362,54.5656,53.5275,53.5275,3700.0],["2026-01-13",53.8142,55.0501,53.6857,53.6857,5300.0],["2026-01-14",53.7252,54.9808,53.6362,54.971,5400.0],["2026-01-15",55.1489,57.5514,55.1489,56.0882,5300.0],["2026-01-16",55.7817,55.7817,54.615,54.615,5100.0],["2026-01-20",54.9017,54.9017,53.6659,53.6659,5100.0],["2026-01-21",54.5953,56.4836,54.5953,56.4836,5100.0],["2026-01-22",57.2054,58.0359,57.0274,57.7887,4400.0],["2026-01-23",57.3438,57.3438,56.1574,56.1574,9700.0],["2026-01-26",56.6319,57.8579,56.3551,57.0274,6000.0],["2026-01-27",56.9978,58.4412,56.9978,58.4412,4400.0],["2026-01-28",59.3212,59.3212,57.7689,57.7689,10800.0],["2026-01-29",58.4709,59.3904,58.0062,59.3904,11000.0],["2026-01-30",58.7873,60.8833,58.7873,60.0825,9300.0],["2026-02-02",60.557,61.9807,60.3099,61.0613,9100.0],["2026-02-03",61.5062,61.8324,59.509,60.4087,8500.0],["2026-02-04",60.389,62.307,60.389,62.2872,13900.0],["2026-02-05",62.8804,63.5231,62.5838,63.355,9500.0],["2026-02-06",63.7505,64.2646,63.2759,63.6714,15500.0],["2026-02-09",63.968,64.759,63.3056,64.2646,11000.0],["2026-02-10",63.9581,64.0669,61.8522,61.8522,16600.0],["2026-02-11",60.7053,61.3974,59.5881,59.598,4200.0],["2026-02-12",59.598,60.5471,59.074,59.9935,8500.0],["2026-02-13",60.1616,60.1616,58.7675,58.7675,2600.0],["2026-02-17",59.1828,59.4497,58.5698,58.5698,9300.0],["2026-02-18",58.5401,58.5401,57.3636,58.3127,4600.0],["2026-02-19",57.7986,58.5895,57.68,58.4215,4000.0],["2026-02-20",57.9667,58.4314,57.8777,58.0952,4200.0],["2026-02-23",58.372,58.372,55.7125,55.7125,6700.0],["2026-02-24",55.9201,56.2266,55.0698,55.5246,2400.0],["2026-02-25",56.0981,57.0769,55.406,56.8495,5300.0],["2026-02-26",56.3551,57.3932,55.7916,57.3932,7300.0],["2026-02-27",57.3339,57.3339,54.8919,54.8919,9800.0],["2026-03-02",54.7238,55.93,54.7238,55.5543,5600.0],["2026-03-03",54.8919,55.7322,54.8919,54.9116,4000.0],["2026-03-04",55.7125,56.2266,55.7125,56.2266,3300.0],["2026-03-05",55.0698,55.0797,54.6744,54.6744,6600.0],["2026-03-06",53.8043,54.6744,53.3891,54.3184,10200.0],["2026-03-09",54.6546,55.1885,52.4004,54.2294,9200.0],["2026-03-10",54.5854,54.5854,52.7958,52.7958,4100.0],["2026-03-11",52.5981,52.608,52.4004,52.4004,3500.0],["2026-03-12",52.0642,53.3495,51.8764,53.3495,7400.0],["2026-03-13",54.7633,54.7633,52.0049,52.9936,6800.0],["2026-03-16",52.4498,53.3594,52.4498,52.697,3000.0],["2026-03-17",52.6278,52.7464,51.125,51.1349,5500.0],["2026-03-18",50.896,51.2543,50.8064,51.0055,9700.0],["2026-03-19",50.07,51.6623,50.07,51.1548,7300.0],["2026-03-20",51.1548,52.9163,51.115,52.9163,18300.0],["2026-03-23",52.8068,54.5783,52.8068,54.5783,6300.0],["2026-03-24",55.2352,55.2352,52.8964,52.8964,5400.0],["2026-03-25",56.6484,56.6484,53.0457,53.0457,4800.0],["2026-03-26",53.0457,54.5385,53.0457,54.24,3500.0],["2026-03-27",53.8817,53.8817,53.3244,53.3244,2800.0],["2026-03-30",54.0409,55.8323,54.0409,54.9963,7300.0],["2026-03-31",54.24,54.6381,53.3244,53.5632,13000.0],["2026-04-01",53.8717,54.7674,53.2248,53.4139,4200.0],["2026-04-02",53.3045,53.3144,53.2845,53.3144,3000.0],["2026-04-06",53.4239,54.8869,53.2348,54.23,5600.0],["2026-04-07",55.1257,55.5338,55.1257,55.5338,4600.0],["2026-04-08",57.0565,58.0716,57.0565,58.0716,8600.0],["2026-04-09",57.3152,59.7137,55.7328,59.7137,8500.0],["2026-04-10",59.3654,59.3654,57.5242,58.3801,4600.0],["2026-04-13",57.6237,58.8877,56.0911,58.8877,4300.0],["2026-04-14",58.7185,58.7185,58.7185,58.7185,2500.0],["2026-04-15",58.7185,59.1066,58.7185,58.9175,2900.0],["2026-04-16",58.3503,64.1823,57.3152,59.0171,7800.0],["2026-04-17",63.9434,63.9434,61.7042,62.5203,11900.0],["2026-04-20",64.0231,70.4921,64.0231,67.6258,31900.0],["2026-04-21",69.0788,69.0788,64.0828,66.2325,19900.0],["2026-04-22",65.4363,68.2727,65.4363,66.1529,10900.0],["2026-04-23",65.7647,66.6903,65.2771,65.9837,4300.0],["2026-04-24",65.4363,66.5111,64.9387,66.5111,8700.0],["2026-04-27",64.7894,67.2377,64.6899,67.1879,19900.0],["2026-04-28",67.2078,67.8647,65.3965,67.3571,18700.0],["2026-04-29",67.3073,67.6756,65.3567,66.5111,35100.0],["2026-04-30",66.4614,67.7054,65.7349,66.0931,16300.0],["2026-05-01",66.1329,67.4168,64.8491,65.7747,33200.0],["2026-05-04",65.6751,69.666,64.8591,65.4363,28600.0],["2026-05-05",66.0434,68.2627,65.4462,67.0486,32100.0],["2026-05-06",67.9443,67.9443,66.1827,66.7301,21100.0],["2026-05-07",67.0784,69.0689,66.8993,68.5713,33500.0],["2026-05-08",68.2826,68.5812,66.3619,67.6756,30700.0],["2026-05-11",68.3523,68.3523,64.6899,66.7599,42300.0],["2026-05-12",66.75,67.2775,65.2771,65.2771,77600.0],["2026-05-13",64.6899,66.1728,64.6899,66.0633,43600.0],["2026-05-14",65.8344,67.2277,65.6851,66.4813,58200.0],["2026-05-15",66.1031,66.2225,64.7197,65.1974,41600.0],["2026-05-18",64.9088,66.7002,64.9088,65.9041,51600.0],["2026-05-19",65.3666,67.6258,64.6899,66.7798,64600.0],["2026-05-20",67.0486,67.9841,66.531,67.6656,42700.0],["2026-05-21",67.4168,68.4916,66.7301,68.4916,33600.0],["2026-05-22",69.0888,69.0888,67.9144,68.6111,44400.0],["2026-05-26",68.6907,69.8651,67.8149,69.3177,72700.0],["2026-05-27",69.5665,70.0243,67.9741,68.5115,38700.0],["2026-05-28",68.3722,69.2779,66.6306,69.039,25300.0],["2026-05-29",69.2878,69.5167,68.1632,68.3523,41100.0],["2026-06-01",68.2727,68.8698,66.6206,68.3722,67300.0],["2026-06-02",67.8746,69.3376,67.7253,68.9196,52300.0],["2026-06-03",68.8499,69.1186,67.1381,67.1978,52900.0],["2026-06-04",68.0936,69.666,67.7751,69.4371,54200.0],["2026-06-05",69.4073,71.965,68.3722,70.6911,59700.0],["2026-06-08",70.8603,72.7015,70.1636,71.0892,54600.0],["2026-06-09",71.2584,72.7512,70.9499,71.129,39500.0],["2026-06-10",71.5072,72.7711,71.2186,71.8854,58000.0],["2026-06-11",72.3531,73.4877,71.2385,72.0645,40600.0],["2026-06-12",72.3034,72.9801,71.6067,72.164,32700.0],["2026-06-15",72.4527,72.6517,70.1636,70.1636,20100.0],["2026-06-16",70.8205,72.0148,70.4423,70.92,56700.0],["2026-06-17",70.97,71.9,69.35,70.25,62100.0],["2026-06-18",70.95,72.53,69.54,70.97,111000.0],["2026-06-22",71.02,71.95,70.1,71.45,39100.0],["2026-06-23",71.46,74.19,71.46,73.6,31300.0],["2026-06-24",73.3,74.48,72.74,74.4,44700.0],["2026-06-25",74.35,75.11,73.52,74.33,29100.0],["2026-06-26",74.43,75.75,72.92,75.58,85100.0],["2026-06-29",75.38,75.38,72.22,74.6,27800.0],["2026-06-30",74.09,74.59,73.47,74.58,16600.0],["2026-07-01",74.51,76.52,74.4,76.28,19300.0],["2026-07-02",76.65,76.65,74.1,74.5,27500.0],["2026-07-06",74.0,75.4,73.3,74.73,40000.0],["2026-07-07",73.45,75.43,73.45,74.33,65100.0],["2026-07-08",74.25,76.68,72.35,73.18,92600.0],["2026-07-09",73.18,74.9,72.84,74.77,80587.0],["2026-07-10",74.3,75.47,73.56,75.06,39528.4852],["2026-07-13",74.61,76.12,74.45,74.9,99086.4322],["2026-07-14",74.665,76.4,74.665,74.76,52437.7912],["2026-07-15",74.86,76.54,74.32,76.01,92524.497276],["2026-07-16",76.25,78.1,76.13,77.98,48023.4822],["2026-07-17",77.12,77.44,75.35,75.95,86651.332234],["2026-07-20",75.88,78.415,74.51,77.035,59937.905406],["2026-07-21",77.07,77.09,74.895,76.74,78057.646254],["2026-07-22",76.74,77.16,73.11,74.95,95919.091981],["2026-07-23",73.53,76.07,72.8,74.57,96081.429262],["2026-07-24",75.16,81.88,75.16,80.98,93288.553814],["2026-07-27",80.98,82.86,79.65,80.5,80334.989336],["2026-07-28",81.6,83.5,81.3,81.99,76444.2099],["2026-07-29",82.48,83.45,81,81.84,53921.629631],["2026-07-30",81.48,82.35,80.82,81.11,41625.4149],["2026-07-31",81.07,82.85,80.785,81.49,57200.6282],["2026-08-03",82.2,84.65,81.51,81.62,109630.810544],["2026-08-04",81.68,84.9999,81.55,82.37,78192.744338],["2026-08-05",82.88,83.325,81.34,82.7,88683.067262],["2026-08-06",83.01,84,81.911,82.86,79547.378499],["2026-08-07",82.31,82.65,81,81.24,64516.405578],["2026-08-10",81.24,81.8,80.76,80.835,33719.54529],["2026-08-11",81.505,82.705,81.505,82.18,60276.4492]]}