{"t":"CZFS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-01-04",8.4404,8.4404,8.4404,8.4404,483.0],["1999-01-05",8.4404,8.4404,8.4404,8.4404,0.0],["1999-01-06",8.4404,8.4404,8.4404,8.4404,1448.0],["1999-01-07",8.4404,8.5283,8.4404,8.5283,724.0],["1999-01-08",8.5283,8.5283,8.5283,8.5283,0.0],["1999-01-11",8.5283,8.5283,8.5283,8.5283,0.0],["1999-01-12",8.5283,8.5283,8.5283,8.5283,0.0],["1999-01-13",8.5283,8.5283,8.5283,8.5283,0.0],["1999-01-14",8.2646,8.2646,8.2646,8.2646,241.0],["1999-01-15",8.2646,8.2646,8.2646,8.2646,0.0],["1999-01-19",8.2646,8.2646,8.2646,8.2646,0.0],["1999-01-20",8.0887,8.0887,8.0887,8.0887,966.0],["1999-01-21",8.0887,8.0887,8.0887,8.0887,0.0],["1999-01-22",8.0887,8.0887,8.0887,8.0887,0.0],["1999-01-25",7.737,7.737,7.737,7.737,121.0],["1999-01-26",7.737,7.737,7.737,7.737,0.0],["1999-01-27",7.737,7.737,7.3854,7.3854,1448.0],["1999-01-28",7.3854,7.3854,7.3854,7.3854,241.0],["1999-01-29",7.3854,7.3854,7.3854,7.3854,241.0],["1999-02-01",7.3854,7.3854,7.3854,7.3854,0.0],["1999-02-02",7.737,7.9129,7.6491,7.9129,2535.0],["1999-02-03",7.9129,7.9129,7.9129,7.9129,0.0],["1999-02-04",7.9129,7.9129,7.9129,7.9129,0.0],["1999-02-05",7.4733,7.9129,7.4733,7.9129,241.0],["1999-02-08",7.9129,7.9129,7.9129,7.9129,483.0],["1999-02-09",7.9129,7.9129,7.9129,7.9129,0.0],["1999-02-10",7.9129,7.9129,7.9129,7.9129,0.0],["1999-02-11",7.9129,7.9129,7.9129,7.9129,0.0],["1999-02-12",7.9129,7.9129,7.9129,7.9129,0.0],["1999-02-16",7.9129,7.9129,7.9129,7.9129,241.0],["1999-02-17",7.9129,7.9129,7.9129,7.9129,0.0],["1999-02-18",7.9129,7.9129,7.9129,7.9129,0.0],["1999-02-19",7.9129,7.9129,7.9129,7.9129,0.0],["1999-02-22",7.9129,7.9129,7.9129,7.9129,0.0],["1999-02-23",7.9129,7.9129,7.9129,7.9129,0.0],["1999-02-24",7.9129,7.9129,7.9129,7.9129,121.0],["1999-02-25",7.9129,7.9129,7.9129,7.9129,241.0],["1999-02-26",7.9129,7.9129,7.737,7.9129,603.0],["1999-03-01",7.9129,7.9129,7.9129,7.9129,121.0],["1999-03-02",7.737,7.737,7.737,7.737,121.0],["1999-03-03",7.737,7.737,7.737,7.737,0.0],["1999-03-04",7.737,7.737,7.737,7.737,0.0],["1999-03-05",7.5612,7.5612,7.5612,7.5612,241.0],["1999-03-08",7.9129,7.9129,7.5172,7.5172,724.0],["1999-03-09",7.5172,7.5172,7.5172,7.5172,0.0],["1999-03-10",7.5172,7.5172,7.5172,7.5172,0.0],["1999-03-11",7.5172,7.5172,7.5172,7.5172,241.0],["1999-03-12",7.5172,7.5172,7.5172,7.5172,0.0],["1999-03-15",7.5172,7.5172,7.5172,7.5172,0.0],["1999-03-16",7.5172,7.5172,7.5172,7.5172,0.0],["1999-03-17",7.5172,7.5172,7.5172,7.5172,0.0],["1999-03-18",7.8689,7.8689,7.8689,7.8689,603.0],["1999-03-19",7.8689,7.8689,7.5612,7.5612,362.0],["1999-03-22",7.5612,7.5612,7.5612,7.5612,0.0],["1999-03-23",7.5612,7.5612,7.5612,7.5612,0.0],["1999-03-24",7.3854,7.737,7.3854,7.737,483.0],["1999-03-25",7.737,7.737,7.737,7.737,121.0],["1999-03-26",7.737,7.737,7.737,7.737,0.0],["1999-03-29",7.5612,7.5612,7.3854,7.3854,483.0],["1999-03-30",7.3854,7.5612,7.3854,7.5612,362.0],["1999-03-31",7.5612,7.5612,7.5612,7.5612,0.0],["1999-04-01",7.5612,7.5612,7.5612,7.5612,0.0],["1999-04-05",7.737,7.737,7.737,7.737,121.0],["1999-04-06",7.737,7.737,7.737,7.737,0.0],["1999-04-07",7.737,7.737,7.737,7.737,0.0],["1999-04-08",7.1216,7.1216,7.1216,7.1216,483.0],["1999-04-09",7.0337,7.0337,6.3303,6.3303,3500.0],["1999-04-12",7.0337,7.0337,7.0337,7.0337,121.0],["1999-04-13",7.0337,7.0337,7.0337,7.0337,362.0],["1999-04-14",7.0337,7.0337,7.0337,7.0337,0.0],["1999-04-15",7.0337,7.0337,7.0337,7.0337,0.0],["1999-04-16",6.3743,6.616,6.3743,6.5061,1569.0],["1999-04-19",6.0226,6.0226,6.0226,6.0226,121.0],["1999-04-20",6.682,6.682,6.682,6.682,362.0],["1999-04-21",6.682,6.682,6.682,6.682,0.0],["1999-04-22",5.9786,5.9786,5.9786,5.9786,121.0],["1999-04-23",5.9786,5.9786,5.9786,5.9786,0.0],["1999-04-26",6.5941,6.5941,6.5941,6.5941,1448.0],["1999-04-27",6.5941,6.5941,6.5941,6.5941,121.0],["1999-04-28",6.5941,6.5941,6.5941,6.5941,0.0],["1999-04-29",6.5941,6.5941,6.5941,6.5941,0.0],["1999-04-30",6.5941,6.5941,6.5941,6.5941,0.0],["1999-05-03",6.0665,6.0665,6.0665,6.0665,2414.0],["1999-05-04",6.5941,6.5941,6.5941,6.5941,241.0],["1999-05-05",6.5941,6.5941,6.5941,6.5941,0.0],["1999-05-06",6.5941,6.5941,6.5941,6.5941,0.0],["1999-05-07",6.5941,6.5941,6.5941,6.5941,241.0],["1999-05-10",6.5941,6.5941,6.5941,6.5941,0.0],["1999-05-11",6.5941,6.5941,6.5941,6.5941,2655.0],["1999-05-12",6.5941,6.5941,6.5941,6.5941,0.0],["1999-05-13",6.5941,6.5941,6.5941,6.5941,0.0],["1999-05-14",6.0665,6.0665,6.0665,6.0665,362.0],["1999-05-17",6.5941,6.5941,6.5941,6.5941,241.0],["1999-05-18",6.5941,6.5941,6.5941,6.5941,0.0],["1999-05-19",6.4182,6.4182,6.4182,6.4182,2655.0],["1999-05-20",6.0665,6.0665,6.0665,6.0665,1207.0],["1999-05-21",6.0665,6.0665,6.0665,6.0665,0.0],["1999-05-24",6.0665,6.0665,6.0665,6.0665,0.0],["1999-05-25",6.4182,6.4182,6.4182,6.4182,241.0],["1999-05-26",6.4182,6.4182,6.4182,6.4182,0.0],["1999-05-27",6.0665,6.0665,6.0665,6.0665,483.0],["1999-05-28",6.0665,6.0665,6.0665,6.0665,0.0],["1999-06-01",6.0665,6.0665,6.0665,6.0665,0.0],["1999-06-02",6.0665,6.0665,6.0665,6.0665,0.0],["1999-06-03",6.0665,6.0665,6.0665,6.0665,0.0],["1999-06-04",6.0665,6.0665,6.0665,6.0665,0.0],["1999-06-07",6.0665,6.0665,6.0665,6.0665,0.0],["1999-06-08",6.1545,6.1545,6.1545,6.1545,121.0],["1999-06-09",6.1545,6.1545,6.1545,6.1545,0.0],["1999-06-10",6.1545,6.1545,6.1545,6.1545,0.0],["1999-06-11",6.1545,6.1545,6.1545,6.1545,0.0],["1999-06-14",6.1545,6.1545,6.1545,6.1545,0.0],["1999-06-15",6.1545,6.1545,6.1545,6.1545,0.0],["1999-06-16",6.1545,6.1545,6.1545,6.1545,0.0],["1999-06-17",6.1545,6.1545,6.1545,6.1545,0.0],["1999-06-18",6.1545,6.1545,6.1545,6.1545,0.0],["1999-06-21",6.3303,6.3303,6.2863,6.3303,2173.0],["1999-06-22",6.3303,6.3303,6.3303,6.3303,0.0],["1999-06-23",6.3303,6.3303,6.3303,6.3303,0.0],["1999-06-24",6.3303,6.3303,6.3303,6.3303,0.0],["1999-06-25",6.3303,6.3303,6.3303,6.3303,0.0],["1999-06-28",6.3303,6.3303,6.3303,6.3303,0.0],["1999-06-29",6.3303,6.3303,6.3303,6.3303,0.0],["1999-06-30",6.3303,6.3303,6.3303,6.3303,0.0],["1999-07-01",6.3303,6.3303,6.3303,6.3303,0.0],["1999-07-02",6.0665,6.0665,6.0665,6.0665,241.0],["1999-07-06",6.0665,6.0665,6.0665,6.0665,0.0],["1999-07-07",6.5941,6.5941,6.5941,6.5941,483.0],["1999-07-08",6.5941,6.5941,6.5941,6.5941,241.0],["1999-07-09",6.5061,6.5061,6.5061,6.5061,241.0],["1999-07-12",6.5061,6.5061,6.5061,6.5061,0.0],["1999-07-13",6.5061,6.5061,6.5061,6.5061,0.0],["1999-07-14",6.5061,6.5061,6.5061,6.5061,0.0],["1999-07-15",6.5061,6.5061,6.5061,6.5061,0.0],["1999-07-16",6.2424,6.2424,5.9786,6.0665,2293.0],["1999-07-19",6.0665,6.0665,6.0665,6.0665,0.0],["1999-07-20",6.0665,6.0665,6.0665,6.0665,0.0],["1999-07-21",6.1105,6.1545,6.1105,6.1545,2655.0],["1999-07-22",6.1545,6.1545,6.1545,6.1545,0.0],["1999-07-23",6.1545,6.1545,6.1545,6.1545,0.0],["1999-07-26",5.8028,5.8028,5.8028,5.8028,241.0],["1999-07-27",5.8028,5.8028,5.8028,5.8028,362.0],["1999-07-28",5.8028,5.8028,5.8028,5.8028,0.0],["1999-07-29",5.8028,5.8028,5.8028,5.8028,0.0],["1999-07-30",6.4182,6.4182,6.4182,6.4182,121.0],["1999-08-02",6.4182,6.4182,6.4182,6.4182,362.0],["1999-08-03",6.4182,6.4182,6.4182,6.4182,0.0],["1999-08-04",6.1545,6.1545,6.1545,6.1545,121.0],["1999-08-05",6.0665,6.1545,6.0665,6.1545,241.0],["1999-08-06",6.1545,6.1545,6.1545,6.1545,0.0],["1999-08-09",6.1545,6.1545,6.1545,6.1545,0.0],["1999-08-10",6.1545,6.1545,6.1545,6.1545,0.0],["1999-08-11",5.8028,6.5061,5.8028,5.8907,1207.0],["1999-08-12",5.8907,5.8907,5.8907,5.8907,0.0],["1999-08-13",6.1545,6.1545,6.1545,6.1545,121.0],["1999-08-16",6.1545,6.1545,6.1545,6.1545,0.0],["1999-08-17",6.1545,6.1545,6.0665,6.0665,241.0],["1999-08-18",6.0665,6.0665,6.0665,6.0665,0.0],["1999-08-19",6.0665,6.0665,6.0665,6.0665,0.0],["1999-08-20",5.8907,5.8907,5.8907,5.8907,603.0],["1999-08-23",5.8907,5.8907,5.8907,5.8907,0.0],["1999-08-24",5.8907,5.8907,5.8907,5.8907,0.0],["1999-08-25",5.8907,5.8907,5.8907,5.8907,0.0],["1999-08-26",5.8907,5.8907,5.8907,5.8907,0.0],["1999-08-27",5.8907,5.8907,5.8907,5.8907,0.0],["1999-08-30",5.8907,5.8907,5.8907,5.8907,0.0],["1999-08-31",5.8907,5.8907,5.8907,5.8907,0.0],["1999-09-01",5.8907,5.8907,5.8907,5.8907,0.0],["1999-09-02",6.2424,6.3303,6.2424,6.3303,483.0],["1999-09-03",6.3303,6.3303,6.3303,6.3303,0.0],["1999-09-07",6.3303,6.3303,6.3303,6.3303,0.0],["1999-09-08",6.3303,6.3303,6.3303,6.3303,0.0],["1999-09-09",6.3303,6.3303,6.3303,6.3303,0.0],["1999-09-10",6.1545,6.1545,6.1545,6.1545,2414.0],["1999-09-13",5.9786,5.9786,5.9786,5.9786,241.0],["1999-09-14",6.5061,6.5061,6.5061,6.5061,483.0],["1999-09-15",5.9786,5.9786,5.9786,5.9786,121.0],["1999-09-16",6.5061,6.5061,6.5061,6.5061,121.0],["1999-09-17",5.9786,5.9786,5.9786,5.9786,603.0],["1999-09-20",5.9786,5.9786,5.9786,5.9786,0.0],["1999-09-21",5.9786,5.9786,5.9786,5.9786,362.0],["1999-09-22",5.9786,5.9786,5.9786,5.9786,0.0],["1999-09-23",5.9786,5.9786,5.9786,5.9786,0.0],["1999-09-24",5.8907,5.8907,5.8907,5.8907,241.0],["1999-09-27",5.8907,5.8907,5.8907,5.8907,0.0],["1999-09-28",5.8907,5.8907,5.8907,5.8907,0.0],["1999-09-29",5.8907,5.8907,5.8907,5.8907,0.0],["1999-09-30",5.8907,5.8907,5.8907,5.8907,0.0],["1999-10-01",5.8907,5.8907,5.8028,5.8028,724.0],["1999-10-04",5.6269,6.3303,5.6269,6.1545,5069.0],["1999-10-05",6.1545,6.1545,6.1545,6.1545,0.0],["1999-10-06",6.1545,6.1545,6.1545,6.1545,0.0],["1999-10-07",5.6709,5.6709,5.6709,5.6709,1207.0],["1999-10-08",5.6709,5.6709,5.6709,5.6709,0.0],["1999-10-11",5.6709,5.6709,5.6709,5.6709,0.0],["1999-10-12",5.6709,5.6709,5.6709,5.6709,0.0],["1999-10-13",5.8907,5.8907,5.8907,5.8907,1207.0],["1999-10-14",5.8907,5.8907,5.8907,5.8907,0.0],["1999-10-15",5.8907,5.8907,5.8907,5.8907,0.0],["1999-10-18",5.8907,5.8907,5.8907,5.8907,0.0],["1999-10-19",5.8907,5.8907,5.8907,5.8907,0.0],["1999-10-20",5.8907,5.8907,5.8907,5.8907,0.0],["1999-10-21",5.8907,5.8907,5.8907,5.8907,0.0],["1999-10-22",6.2424,6.2424,6.2424,6.2424,121.0],["1999-10-25",6.2424,6.2424,6.2424,6.2424,0.0],["1999-10-26",6.2424,6.2424,6.2424,6.2424,0.0],["1999-10-27",6.2424,6.2424,6.2424,6.2424,0.0],["1999-10-28",5.7149,5.7149,5.7149,5.7149,121.0],["1999-10-29",5.7149,5.9951,5.7149,5.9951,3621.0],["1999-11-01",5.9951,5.9951,5.9951,5.9951,0.0],["1999-11-02",5.7588,5.7588,5.7588,5.7588,362.0],["1999-11-03",5.7588,5.7588,5.7588,5.7588,0.0],["1999-11-04",5.7588,5.7588,5.7588,5.7588,0.0],["1999-11-05",5.7588,5.7588,5.7588,5.7588,0.0],["1999-11-08",5.7588,5.7588,5.7588,5.7588,0.0],["1999-11-09",5.7588,5.7588,5.7588,5.7588,0.0],["1999-11-10",5.7588,5.7588,5.7588,5.7588,0.0],["1999-11-11",5.7588,5.7588,5.7588,5.7588,0.0],["1999-11-12",5.7588,5.7588,5.7588,5.7588,0.0],["1999-11-15",5.7588,5.7588,5.7588,5.7588,0.0],["1999-11-16",5.7588,5.7588,5.7588,5.7588,0.0],["1999-11-17",5.7588,5.7588,5.7588,5.7588,0.0],["1999-11-18",5.7588,5.7588,5.7588,5.7588,0.0],["1999-11-19",5.7588,5.7588,5.7588,5.7588,0.0],["1999-11-22",5.8467,5.8467,5.8467,5.8467,362.0],["1999-11-23",5.8467,5.8467,5.8467,5.8467,483.0],["1999-11-24",5.8467,5.8467,5.8467,5.8467,241.0],["1999-11-26",5.8467,5.8467,5.8467,5.8467,0.0],["1999-11-29",5.8467,5.8467,5.8467,5.8467,0.0],["1999-11-30",6.1984,6.1984,6.1984,6.1984,121.0],["1999-12-01",6.1984,6.1984,6.1984,6.1984,241.0],["1999-12-02",6.1984,6.1984,6.1984,6.1984,0.0],["1999-12-03",6.1984,6.1984,6.1984,6.1984,0.0],["1999-12-06",6.0226,6.0226,6.0226,6.0226,483.0],["1999-12-07",6.0226,6.0226,6.0226,6.0226,0.0],["1999-12-08",6.0226,6.0226,6.0226,6.0226,0.0],["1999-12-09",5.8467,5.8467,5.8467,5.8467,845.0],["1999-12-10",5.8467,5.8467,5.8467,5.8467,0.0],["1999-12-13",5.8467,5.8467,5.8467,5.8467,0.0],["1999-12-14",5.8467,5.8467,5.8467,5.8467,0.0],["1999-12-15",5.9786,5.9786,5.9786,5.9786,724.0],["1999-12-16",5.9786,5.9786,5.9786,5.9786,0.0],["1999-12-17",5.9786,5.9786,5.9786,5.9786,0.0],["1999-12-20",5.9786,5.9786,5.9786,5.9786,0.0],["1999-12-21",5.9786,6.2424,5.9786,6.2424,603.0],["1999-12-22",6.2424,6.2424,6.2424,6.2424,0.0],["1999-12-23",6.2424,6.2424,6.2424,6.2424,0.0],["1999-12-27",6.2424,6.2424,6.2424,6.2424,0.0],["1999-12-28",6.2424,6.2424,6.2424,6.2424,0.0],["1999-12-29",5.9786,5.9786,5.9786,5.9786,362.0],["1999-12-30",5.9786,5.9786,5.9786,5.9786,0.0],["1999-12-31",5.9786,5.9786,5.9786,5.9786,0.0],["2000-01-03",5.9786,5.9786,5.9786,5.9786,0.0],["2000-01-04",5.9786,5.9786,5.9786,5.9786,0.0],["2000-01-05",5.8907,6.1545,5.8907,6.1545,3259.0],["2000-01-06",5.9347,6.1545,5.8907,6.1545,2173.0],["2000-01-07",6.1545,6.1545,6.1545,6.1545,0.0],["2000-01-10",6.1545,6.1545,6.1545,6.1545,0.0],["2000-01-11",6.1545,6.1545,6.1545,6.1545,0.0],["2000-01-12",6.1545,6.1545,6.1545,6.1545,0.0],["2000-01-13",6.1545,6.1545,6.1545,6.1545,0.0],["2000-01-14",6.1545,6.1545,6.1545,6.1545,0.0],["2000-01-18",6.1545,6.1545,6.1545,6.1545,0.0],["2000-01-19",5.9786,6.0226,5.9786,6.0226,4828.0],["2000-01-20",5.8907,6.0226,5.8907,6.0226,1810.0],["2000-01-21",6.0226,6.0226,6.0226,6.0226,0.0],["2000-01-24",6.0226,6.0226,6.0226,6.0226,0.0],["2000-01-25",6.0226,6.0226,6.0226,6.0226,0.0],["2000-01-26",6.0226,6.0226,6.0226,6.0226,0.0],["2000-01-27",6.0226,6.0226,6.0226,6.0226,0.0],["2000-01-28",5.8028,6.0226,5.7149,6.0226,2173.0],["2000-01-31",6.0226,6.0226,6.0226,6.0226,0.0],["2000-02-01",6.0226,6.0226,6.0226,6.0226,0.0],["2000-02-02",6.0226,6.0226,6.0226,6.0226,0.0],["2000-02-03",6.0226,6.0226,6.0226,6.0226,0.0],["2000-02-04",6.0226,6.0226,6.0226,6.0226,0.0],["2000-02-07",5.7149,5.7149,5.7149,5.7149,483.0],["2000-02-08",5.7149,6.1545,5.7149,6.1545,3983.0],["2000-02-09",5.7588,5.8907,5.7149,5.8907,1810.0],["2000-02-10",5.7149,5.9347,5.6929,5.9347,2293.0],["2000-02-11",5.8907,5.8907,5.8907,5.8907,241.0],["2000-02-14",5.8907,5.8907,5.8907,5.8907,0.0],["2000-02-15",5.8907,5.8907,5.8907,5.8907,0.0],["2000-02-16",5.6709,5.6709,5.539,5.539,362.0],["2000-02-17",5.539,5.8907,5.539,5.8907,724.0],["2000-02-18",5.8907,5.8907,5.7588,5.7588,362.0],["2000-02-22",5.583,5.8467,5.583,5.8467,1448.0],["2000-02-23",5.8467,5.8467,5.8467,5.8467,0.0],["2000-02-24",5.8467,5.8467,5.8467,5.8467,0.0],["2000-02-25",5.8467,5.8467,5.8467,5.8467,0.0],["2000-02-28",5.8467,5.8467,5.8467,5.8467,0.0],["2000-02-29",5.8467,5.8467,5.8467,5.8467,0.0],["2000-03-01",5.6269,5.8467,5.6269,5.8467,4828.0],["2000-03-02",5.8467,5.8467,5.8467,5.8467,0.0],["2000-03-03",5.6269,5.8907,5.6269,5.8907,5673.0],["2000-03-06",5.8907,5.8907,5.8907,5.8907,1569.0],["2000-03-07",5.8907,5.8907,5.8907,5.8907,0.0],["2000-03-08",5.8907,5.8907,5.8907,5.8907,0.0],["2000-03-09",5.8907,5.8907,5.8907,5.8907,0.0],["2000-03-10",5.8907,5.8907,5.8907,5.8907,0.0],["2000-03-13",5.8907,5.8907,5.8907,5.8907,0.0],["2000-03-14",5.8907,5.8907,5.8907,5.8907,0.0],["2000-03-15",5.8907,5.8907,5.8907,5.8907,0.0],["2000-03-16",5.8907,5.8907,5.8907,5.8907,0.0],["2000-03-17",5.8907,5.8907,5.8907,5.8907,0.0],["2000-03-20",5.7149,5.8907,5.7149,5.8907,1328.0],["2000-03-21",5.8907,5.8907,5.8907,5.8907,0.0],["2000-03-22",5.8907,5.8907,5.8907,5.8907,0.0],["2000-03-23",5.8907,5.8907,5.8907,5.8907,0.0],["2000-03-24",5.8028,5.9786,5.8028,5.9786,1086.0],["2000-03-27",5.8028,5.8028,5.8028,5.8028,121.0],["2000-03-28",5.8028,5.9786,5.8028,5.9786,362.0],["2000-03-29",5.9786,5.9786,5.9786,5.9786,0.0],["2000-03-30",5.9786,5.9786,5.9786,5.9786,0.0],["2000-03-31",5.9786,5.9786,5.9786,5.9786,0.0],["2000-04-03",5.9786,5.9786,5.9786,5.9786,0.0],["2000-04-04",5.9786,5.9786,5.9786,5.9786,0.0],["2000-04-05",5.9786,5.9786,5.9786,5.9786,0.0],["2000-04-06",5.7149,5.7149,5.7149,5.7149,121.0],["2000-04-07",5.7149,5.9786,5.7149,5.9786,2535.0],["2000-04-10",5.539,5.583,5.2753,5.2753,2414.0],["2000-04-11",5.2753,5.2753,5.2753,5.2753,0.0],["2000-04-12",5.2753,5.2753,5.2753,5.2753,0.0],["2000-04-13",5.2753,5.2753,5.2753,5.2753,0.0],["2000-04-14",4.5719,4.5719,4.5719,4.5719,483.0],["2000-04-17",4.5719,4.5719,4.5719,4.5719,0.0],["2000-04-18",4.5719,4.5719,4.0883,4.2642,4224.0],["2000-04-19",4.5719,4.5719,4.5719,4.5719,724.0],["2000-04-20",5.0994,5.0994,5.0994,5.0994,241.0],["2000-04-24",4.5719,4.5719,4.396,4.396,603.0],["2000-04-25",4.8356,4.8356,4.8356,4.8356,2414.0],["2000-04-26",4.396,4.396,4.396,4.396,603.0],["2000-04-27",4.396,4.9236,4.396,4.5719,2414.0],["2000-04-28",4.9236,4.9236,4.9236,4.9236,2535.0],["2000-05-01",4.6598,4.6598,4.6598,4.6598,1207.0],["2000-05-02",4.6598,4.6598,4.6598,4.6598,0.0],["2000-05-03",4.6598,4.6598,4.6598,4.6598,0.0],["2000-05-04",4.6598,4.6598,4.6598,4.6598,121.0],["2000-05-05",4.8356,4.9236,4.8356,4.9236,483.0],["2000-05-08",4.9236,4.9236,4.9236,4.9236,0.0],["2000-05-09",4.9236,4.9236,4.9236,4.9236,362.0],["2000-05-10",4.9236,4.9236,4.9236,4.9236,0.0],["2000-05-11",4.9236,4.9236,4.9236,4.9236,0.0],["2000-05-12",4.9236,4.9236,4.9236,4.9236,0.0],["2000-05-15",4.7477,4.7477,4.7477,4.7477,724.0],["2000-05-16",4.7477,4.7477,4.7477,4.7477,1207.0],["2000-05-17",4.6598,4.7477,4.6598,4.7477,1448.0],["2000-05-18",4.6598,4.7477,4.5719,4.7477,1207.0],["2000-05-19",4.7477,4.7477,4.7477,4.7477,1931.0],["2000-05-22",4.7477,5.0115,4.7477,5.0115,1690.0],["2000-05-23",5.0115,5.0115,5.0115,5.0115,0.0],["2000-05-24",4.9236,4.9236,4.8356,4.8356,2052.0],["2000-05-25",4.7917,4.7917,4.7917,4.7917,845.0],["2000-05-26",4.9236,4.9236,4.9236,4.9236,1931.0],["2000-05-30",4.9236,4.9236,4.9236,4.9236,0.0],["2000-05-31",4.9236,4.9236,4.9236,4.9236,0.0],["2000-06-01",4.7477,4.7477,4.7477,4.7477,241.0],["2000-06-02",4.7477,4.7477,4.5279,4.5279,6397.0],["2000-06-05",4.5499,4.5499,4.484,4.484,966.0],["2000-06-06",4.484,4.484,4.484,4.484,0.0],["2000-06-07",4.5499,4.5499,4.5499,4.5499,483.0],["2000-06-08",4.5499,4.5499,4.5499,4.5499,0.0],["2000-06-09",4.5499,4.5499,4.5499,4.5499,0.0],["2000-06-12",4.5499,4.5499,4.5499,4.5499,0.0],["2000-06-13",4.44,4.484,4.396,4.396,966.0],["2000-06-14",4.396,4.396,4.396,4.396,0.0],["2000-06-15",4.396,4.396,4.396,4.396,0.0],["2000-06-16",4.2642,4.2642,4.1323,4.1323,1207.0],["2000-06-19",4.3081,4.3081,4.3081,4.3081,724.0],["2000-06-20",4.3081,4.3081,4.3081,4.3081,0.0],["2000-06-21",4.3081,4.3081,4.3081,4.3081,0.0],["2000-06-22",4.3081,4.3081,4.3081,4.3081,0.0],["2000-06-23",4.3081,4.3081,4.3081,4.3081,0.0],["2000-06-26",4.3081,4.3081,4.3081,4.3081,0.0],["2000-06-27",4.3081,4.3081,4.3081,4.3081,0.0],["2000-06-28",4.0444,4.2202,4.0444,4.2202,483.0],["2000-06-29",4.2202,4.2202,4.2202,4.2202,0.0],["2000-06-30",4.2202,4.2202,4.0444,4.0444,1810.0],["2000-07-03",4.0444,4.0444,4.0444,4.0444,241.0],["2000-07-05",4.2202,4.2202,4.2202,4.2202,362.0],["2000-07-06",4.2202,4.2202,4.2202,4.2202,0.0],["2000-07-07",4.2202,4.2202,4.2202,4.2202,0.0],["2000-07-10",4.2202,4.2202,4.2202,4.2202,0.0],["2000-07-11",4.2202,4.2202,4.2202,4.2202,0.0],["2000-07-12",4.2202,4.2202,4.2202,4.2202,0.0],["2000-07-13",4.0444,4.0444,4.0444,4.0444,362.0],["2000-07-14",4.0444,4.0444,4.0444,4.0444,0.0],["2000-07-17",4.0444,4.0444,4.0444,4.0444,0.0],["2000-07-18",4.0444,4.0444,4.0444,4.0444,0.0],["2000-07-19",4.0444,4.0444,4.0444,4.0444,0.0],["2000-07-20",4.0444,4.0444,4.0444,4.0444,0.0],["2000-07-21",4.0444,4.0444,4.0444,4.0444,0.0],["2000-07-24",4.0444,4.0444,4.0444,4.0444,0.0],["2000-07-25",4.0444,4.0444,4.0444,4.0444,0.0],["2000-07-26",3.6048,3.6048,3.6048,3.6048,483.0],["2000-07-27",3.6048,3.6048,3.6048,3.6048,0.0],["2000-07-28",3.6048,3.6048,3.6048,3.6048,0.0],["2000-07-31",3.6048,3.6048,3.6048,3.6048,0.0],["2000-08-01",3.6048,3.6048,3.6048,3.6048,0.0],["2000-08-02",4.0444,4.0444,4.0444,4.0444,121.0],["2000-08-03",4.0444,4.0444,4.0444,4.0444,0.0],["2000-08-04",4.0444,4.0444,4.0444,4.0444,0.0],["2000-08-07",4.0444,4.0444,4.0444,4.0444,0.0],["2000-08-08",4.0444,4.0444,4.0444,4.0444,0.0],["2000-08-09",4.0444,4.0444,4.0444,4.0444,0.0],["2000-08-10",4.0444,4.0444,4.0444,4.0444,0.0],["2000-08-11",4.0444,4.0444,4.0444,4.0444,0.0],["2000-08-14",4.0444,4.0444,4.0444,4.0444,0.0],["2000-08-15",4.0444,4.0444,4.0444,4.0444,0.0],["2000-08-16",4.0444,4.0444,4.0444,4.0444,0.0],["2000-08-17",4.0444,4.0444,4.0444,4.0444,0.0],["2000-08-18",4.0444,4.0444,4.0444,4.0444,0.0],["2000-08-21",4.0444,4.0444,4.0444,4.0444,0.0],["2000-08-22",3.6487,3.6487,3.6048,3.6048,1690.0],["2000-08-23",3.6048,3.6048,3.6048,3.6048,0.0],["2000-08-24",3.6048,3.6048,3.6048,3.6048,0.0],["2000-08-25",3.6048,3.6048,3.6048,3.6048,0.0],["2000-08-28",3.9125,3.9125,3.6927,3.6927,362.0],["2000-08-29",3.6927,3.6927,3.6927,3.6927,0.0],["2000-08-30",3.6927,3.6927,3.6927,3.6927,0.0],["2000-08-31",3.9564,3.9564,3.9564,3.9564,241.0],["2000-09-01",3.7806,3.9125,3.7806,3.9125,2655.0],["2000-09-05",3.9125,3.9125,3.9125,3.9125,0.0],["2000-09-06",3.8685,3.8685,3.8685,3.8685,362.0],["2000-09-07",3.9125,3.9564,3.9125,3.9564,603.0],["2000-09-08",3.9564,3.9564,3.9564,3.9564,0.0],["2000-09-11",3.9564,3.9564,3.9564,3.9564,0.0],["2000-09-12",3.7806,3.7806,3.7806,3.7806,362.0],["2000-09-13",3.9564,3.9564,3.9564,3.9564,483.0],["2000-09-14",3.9564,3.9564,3.9564,3.9564,724.0],["2000-09-15",3.9564,3.9564,3.9564,3.9564,0.0],["2000-09-18",3.9564,3.9564,3.9564,3.9564,0.0],["2000-09-19",3.9564,3.9564,3.9564,3.9564,121.0],["2000-09-20",3.9564,4.0444,3.9345,3.9345,2414.0],["2000-09-21",3.9345,4.0444,3.9345,4.0444,362.0],["2000-09-22",4.0444,4.0444,4.0444,4.0444,0.0],["2000-09-25",4.0444,4.0444,4.0444,4.0444,0.0],["2000-09-26",3.9125,3.9125,3.8685,3.9125,1569.0],["2000-09-27",3.9125,3.9564,3.8685,3.9564,2052.0],["2000-09-28",3.9564,3.9564,3.9564,3.9564,0.0],["2000-09-29",3.9564,3.9564,3.9564,3.9564,0.0],["2000-10-02",3.9564,3.9564,3.9564,3.9564,0.0],["2000-10-03",3.8685,3.8685,3.8685,3.8685,241.0],["2000-10-04",3.8685,3.8685,3.8685,3.8685,241.0],["2000-10-05",3.8685,3.8685,3.8685,3.8685,0.0],["2000-10-06",3.8685,3.8685,3.8685,3.8685,0.0],["2000-10-09",3.8685,3.8685,3.8685,3.8685,0.0],["2000-10-10",3.9564,3.9564,3.9564,3.9564,121.0],["2000-10-11",3.9564,3.9564,3.9564,3.9564,0.0],["2000-10-12",3.9564,3.9564,3.9564,3.9564,0.0],["2000-10-13",3.9564,3.9564,3.9564,3.9564,0.0],["2000-10-16",3.9564,3.9564,3.9564,3.9564,0.0],["2000-10-17",3.9125,3.9125,3.9125,3.9125,603.0],["2000-10-18",3.9125,3.9125,3.9125,3.9125,0.0],["2000-10-19",3.9125,3.9125,3.9125,3.9125,0.0],["2000-10-20",3.9125,3.9125,3.9125,3.9125,0.0],["2000-10-23",4.0004,4.0004,4.0004,4.0004,603.0],["2000-10-24",4.0004,4.0004,4.0004,4.0004,0.0],["2000-10-25",4.0004,4.0004,4.0004,4.0004,0.0],["2000-10-26",4.0004,4.0004,4.0004,4.0004,0.0],["2000-10-27",4.0004,4.0004,4.0004,4.0004,0.0],["2000-10-30",4.2202,4.2202,4.2202,4.2202,241.0],["2000-10-31",4.0883,4.0883,4.0883,4.0883,483.0],["2000-11-01",4.0883,4.0883,4.0883,4.0883,0.0],["2000-11-02",4.0883,4.0883,4.0883,4.0883,0.0],["2000-11-03",4.0883,4.0883,4.0883,4.0883,0.0],["2000-11-06",4.0883,4.0883,4.0883,4.0883,0.0],["2000-11-07",4.0883,4.0883,4.0883,4.0883,0.0],["2000-11-08",4.0883,4.0883,4.0883,4.0883,0.0],["2000-11-09",4.0883,4.0883,4.0883,4.0883,0.0],["2000-11-10",4.0883,4.0883,4.0883,4.0883,0.0],["2000-11-13",4.0883,4.0883,4.0883,4.0883,0.0],["2000-11-14",4.0883,4.0883,4.0883,4.0883,0.0],["2000-11-15",4.0883,4.0883,4.0883,4.0883,0.0],["2000-11-16",4.0883,4.0883,4.0883,4.0883,0.0],["2000-11-17",4.0883,4.0883,4.0883,4.0883,0.0],["2000-11-20",4.0883,4.0883,4.0883,4.0883,0.0],["2000-11-21",4.0883,4.0883,4.0883,4.0883,0.0],["2000-11-22",4.2202,4.2202,4.2202,4.2202,241.0],["2000-11-24",4.2202,4.2202,4.2202,4.2202,0.0],["2000-11-27",4.2202,4.2202,4.2202,4.2202,0.0],["2000-11-28",4.0444,4.0444,4.0444,4.0444,121.0],["2000-11-29",4.0444,4.0883,4.0444,4.0444,2414.0],["2000-11-30",4.0444,4.1323,4.0444,4.1323,6397.0],["2000-12-01",4.1762,4.1762,4.1762,4.1762,1569.0],["2000-12-04",4.1323,4.1323,4.1323,4.1323,483.0],["2000-12-05",4.1323,4.1323,4.1323,4.1323,603.0],["2000-12-06",4.1323,4.1323,4.1323,4.1323,0.0],["2000-12-07",4.1323,4.1323,4.1323,4.1323,0.0],["2000-12-08",4.1323,4.1323,4.1323,4.1323,0.0],["2000-12-11",4.1323,4.1323,4.1323,4.1323,0.0],["2000-12-12",4.1323,4.2202,4.1323,4.1323,1810.0],["2000-12-13",4.1323,4.1323,4.1323,4.1323,0.0],["2000-12-14",4.1323,4.1323,4.1323,4.1323,0.0],["2000-12-15",4.1323,4.1323,4.1323,4.1323,0.0],["2000-12-18",4.5279,4.5279,4.5279,4.5279,121.0],["2000-12-19",4.5279,4.5279,4.5279,4.5279,0.0],["2000-12-20",4.5279,4.5279,4.5279,4.5279,0.0],["2000-12-21",4.1323,4.396,4.1323,4.3521,3983.0],["2000-12-22",4.1323,4.3081,4.1323,4.3081,3138.0],["2000-12-26",4.1762,4.2642,4.1762,4.2642,1086.0],["2000-12-27",4.2642,4.2642,4.2642,4.2642,0.0],["2000-12-28",4.1762,4.2202,4.1762,4.2202,2052.0],["2000-12-29",4.1762,4.1762,4.1762,4.1762,724.0],["2001-01-02",4.1762,4.1762,4.1762,4.1762,0.0],["2001-01-03",4.3081,4.3081,4.3081,4.3081,121.0],["2001-01-04",4.3081,4.3081,4.3081,4.3081,0.0],["2001-01-05",4.3081,4.3081,4.3081,4.3081,0.0],["2001-01-08",4.2202,4.2202,4.2202,4.2202,241.0],["2001-01-09",4.3081,4.3081,4.3081,4.3081,241.0],["2001-01-10",4.3081,4.3081,4.3081,4.3081,0.0],["2001-01-11",4.1323,4.3081,4.1323,4.3081,1086.0],["2001-01-12",4.3521,4.3521,4.3521,4.3521,603.0],["2001-01-16",4.3301,4.3521,4.3301,4.3521,603.0],["2001-01-17",4.1762,4.1762,4.1762,4.1762,241.0],["2001-01-18",4.1762,4.1762,4.1762,4.1762,0.0],["2001-01-19",4.396,4.396,4.396,4.396,121.0],["2001-01-22",4.396,4.396,4.396,4.396,0.0],["2001-01-23",4.2202,4.2202,4.2202,4.2202,483.0],["2001-01-24",4.2202,4.2202,4.2202,4.2202,0.0],["2001-01-25",4.2202,4.2202,4.2202,4.2202,0.0],["2001-01-26",4.2202,4.2202,4.2202,4.2202,0.0],["2001-01-29",4.2202,4.2202,4.2202,4.2202,0.0],["2001-01-30",4.1762,4.1762,4.1762,4.1762,241.0],["2001-01-31",4.1762,4.1762,4.1762,4.1762,0.0],["2001-02-01",4.1762,4.1762,4.1762,4.1762,0.0],["2001-02-02",4.1762,4.1762,4.1762,4.1762,0.0],["2001-02-05",4.1762,4.1762,4.1762,4.1762,241.0],["2001-02-06",4.1762,4.1762,4.1762,4.1762,121.0],["2001-02-07",4.1762,4.1762,4.1762,4.1762,0.0],["2001-02-08",4.1762,4.1762,4.1762,4.1762,0.0],["2001-02-09",4.44,4.44,4.44,4.44,241.0],["2001-02-12",4.44,4.44,4.44,4.44,0.0],["2001-02-13",4.44,4.44,4.44,4.44,0.0],["2001-02-14",4.44,4.44,4.44,4.44,0.0],["2001-02-15",4.44,4.44,4.44,4.44,0.0],["2001-02-16",4.2202,4.3081,4.2202,4.3081,966.0],["2001-02-20",4.3081,4.3081,4.3081,4.3081,0.0],["2001-02-21",4.3081,4.3081,4.3081,4.3081,0.0],["2001-02-22",4.3081,4.3081,4.3081,4.3081,0.0],["2001-02-23",4.3081,4.3081,4.3081,4.3081,0.0],["2001-02-26",4.3081,4.3081,4.3081,4.3081,0.0],["2001-02-27",4.3081,4.3081,4.3081,4.3081,0.0],["2001-02-28",4.3081,4.3081,4.3081,4.3081,0.0],["2001-03-01",4.3081,4.3081,4.3081,4.3081,0.0],["2001-03-02",4.3081,4.3081,4.3081,4.3081,0.0],["2001-03-05",4.3081,4.3081,4.3081,4.3081,0.0],["2001-03-06",4.3081,4.3081,4.3081,4.3081,0.0],["2001-03-07",4.3081,4.3081,4.3081,4.3081,0.0],["2001-03-08",4.3081,4.3081,4.3081,4.3081,0.0],["2001-03-09",4.3081,4.3081,4.3081,4.3081,0.0],["2001-03-12",4.3081,4.3081,4.3081,4.3081,0.0],["2001-03-13",4.3081,4.3081,4.3081,4.3081,0.0],["2001-03-14",4.3081,4.3081,4.3081,4.3081,0.0],["2001-03-15",4.3081,4.3081,4.3081,4.3081,0.0],["2001-03-16",4.3081,4.3081,4.3081,4.3081,0.0],["2001-03-19",4.3081,4.3081,4.3081,4.3081,0.0],["2001-03-20",4.44,4.44,4.44,4.44,603.0],["2001-03-21",4.44,4.44,4.418,4.418,241.0],["2001-03-22",4.2642,4.2642,4.2642,4.2642,483.0],["2001-03-23",4.2642,4.2642,4.2642,4.2642,0.0],["2001-03-26",4.2642,4.2642,4.2642,4.2642,0.0],["2001-03-27",4.2642,4.2642,4.2642,4.2642,0.0],["2001-03-28",4.3081,4.3521,4.3081,4.3521,1207.0],["2001-03-29",4.396,4.396,4.396,4.396,241.0],["2001-03-30",4.396,4.396,4.396,4.396,0.0],["2001-04-02",4.396,4.396,4.396,4.396,0.0],["2001-04-03",4.396,4.396,4.396,4.396,0.0],["2001-04-04",4.396,4.396,4.396,4.396,0.0],["2001-04-05",4.396,4.396,4.396,4.396,0.0],["2001-04-06",4.396,4.396,4.396,4.396,0.0],["2001-04-09",4.396,4.396,4.396,4.396,0.0],["2001-04-10",4.453,4.453,4.453,4.453,0.0],["2001-04-11",4.453,4.453,4.453,4.453,0.0],["2001-04-12",4.453,4.453,4.453,4.453,0.0],["2001-04-16",4.453,4.453,4.453,4.453,0.0],["2001-04-17",4.453,4.453,4.453,4.453,0.0],["2001-04-18",4.3212,4.3212,4.3212,4.3212,845.0],["2001-04-19",4.364,4.364,4.364,4.364,845.0],["2001-04-20",4.5421,4.5421,4.453,4.453,2293.0],["2001-04-23",4.453,4.453,4.453,4.453,0.0],["2001-04-24",4.453,4.453,4.453,4.453,0.0],["2001-04-25",4.453,4.453,4.453,4.453,0.0],["2001-04-26",4.453,4.453,4.453,4.453,0.0],["2001-04-27",4.453,4.453,4.453,4.453,0.0],["2001-04-30",4.453,4.453,4.453,4.453,0.0],["2001-05-01",4.453,4.453,4.453,4.453,0.0],["2001-05-02",4.453,4.453,4.453,4.453,483.0],["2001-05-03",4.453,4.5421,4.453,4.453,1328.0],["2001-05-04",4.453,4.453,4.453,4.453,0.0],["2001-05-07",4.453,4.453,4.453,4.453,241.0],["2001-05-08",4.453,4.453,4.453,4.453,0.0],["2001-05-09",4.453,4.453,4.453,4.453,2414.0],["2001-05-10",4.6312,4.6312,4.6312,4.6312,724.0],["2001-05-11",4.453,4.5065,4.453,4.5065,2052.0],["2001-05-14",4.8805,4.9874,4.8805,4.8983,845.0],["2001-05-15",4.8983,4.8983,4.8983,4.8983,121.0],["2001-05-16",4.8983,4.8983,4.8983,4.8983,241.0],["2001-05-17",4.8983,4.8983,4.8983,4.8983,0.0],["2001-05-18",4.8983,4.8983,4.8983,4.8983,0.0],["2001-05-21",4.8983,4.8983,4.8983,4.8983,0.0],["2001-05-22",4.8983,4.8983,4.8983,4.8983,0.0],["2001-05-23",4.8983,4.8983,4.8983,4.8983,0.0],["2001-05-24",4.8983,4.8983,4.8983,4.8983,0.0],["2001-05-25",4.7202,4.8093,4.7202,4.8093,483.0],["2001-05-29",4.8093,4.8093,4.8093,4.8093,0.0],["2001-05-30",4.8093,4.8093,4.8093,4.8093,0.0],["2001-05-31",4.8093,4.8093,4.8093,4.8093,0.0],["2001-06-01",4.8093,4.8093,4.8093,4.8093,0.0],["2001-06-04",4.7202,4.7202,4.7202,4.7202,1448.0],["2001-06-05",4.7202,4.7202,4.7202,4.7202,0.0],["2001-06-06",4.9874,4.9874,4.9874,4.9874,1207.0],["2001-06-07",4.9874,4.9874,4.9874,4.9874,362.0],["2001-06-08",4.9874,4.9874,4.9874,4.9874,0.0],["2001-06-11",4.9874,4.9874,4.9874,4.9874,0.0],["2001-06-12",4.6312,4.6312,4.6312,4.6312,121.0],["2001-06-13",4.6312,4.6312,4.6312,4.6312,0.0],["2001-06-14",5.1655,5.1655,4.8093,4.8093,241.0],["2001-06-15",4.8093,4.8093,4.8093,4.8093,0.0],["2001-06-18",4.8093,4.8093,4.8093,4.8093,0.0],["2001-06-19",5.1655,5.1655,4.8093,4.8093,241.0],["2001-06-20",4.8093,4.8093,4.8093,4.8093,0.0],["2001-06-21",4.8093,4.8093,4.8093,4.8093,0.0],["2001-06-22",4.8093,4.8093,4.8093,4.8093,0.0],["2001-06-25",5.1655,5.1655,4.8093,4.8093,966.0],["2001-06-26",4.8093,4.8093,4.8093,4.8093,0.0],["2001-06-27",4.8093,4.8093,4.8093,4.8093,0.0],["2001-06-28",4.8093,4.8093,4.8093,4.8093,0.0],["2001-06-29",4.8093,4.8093,4.8093,4.8093,0.0],["2001-07-02",4.8093,4.8093,4.8093,4.8093,0.0],["2001-07-03",4.8093,4.8093,4.8093,4.8093,0.0],["2001-07-05",4.8093,4.8093,4.8093,4.8093,0.0],["2001-07-06",5.1655,5.1655,5.1655,5.1655,241.0],["2001-07-09",5.1655,5.1655,5.1655,5.1655,121.0],["2001-07-10",5.1655,5.1655,5.1655,5.1655,0.0],["2001-07-11",5.2232,5.2232,5.0431,5.0431,362.0],["2001-07-12",5.0431,5.0431,5.0431,5.0431,0.0],["2001-07-13",4.7909,4.7909,4.7909,4.7909,121.0],["2001-07-16",4.7909,4.7909,4.7909,4.7909,0.0],["2001-07-17",4.7909,4.7909,4.7909,4.7909,0.0],["2001-07-18",4.7909,4.7909,4.7909,4.7909,0.0],["2001-07-19",4.7915,4.7915,4.7915,4.7915,0.0],["2001-07-20",4.7915,4.7915,4.7915,4.7915,0.0],["2001-07-23",4.7915,4.7915,4.7915,4.7915,0.0],["2001-07-24",4.7915,4.7915,4.7915,4.7915,0.0],["2001-07-25",4.7915,4.7915,4.7915,4.7915,0.0],["2001-07-26",4.7915,4.7915,4.7915,4.7915,0.0],["2001-07-27",4.7915,4.7915,4.7915,4.7915,0.0],["2001-07-30",4.9116,4.9116,4.9116,4.9116,358.0],["2001-07-31",5.0025,5.0935,5.0025,5.0935,478.0],["2001-08-01",5.0935,5.0935,5.0935,5.0935,0.0],["2001-08-02",5.0935,5.0935,5.0935,5.0935,0.0],["2001-08-03",5.0935,5.0935,5.0935,5.0935,119.0],["2001-08-06",5.0935,5.0935,5.0935,5.0935,0.0],["2001-08-07",5.0935,5.0935,5.0935,5.0935,0.0],["2001-08-08",5.0935,5.0935,5.0935,5.0935,1195.0],["2001-08-09",4.6387,4.8206,4.6387,4.8206,3107.0],["2001-08-10",4.8206,4.8206,4.8206,4.8206,0.0],["2001-08-13",4.8206,4.8206,4.8206,4.8206,0.0],["2001-08-14",4.9116,4.9116,4.8752,4.8752,478.0],["2001-08-15",4.8752,4.8752,4.8752,4.8752,0.0],["2001-08-16",4.8752,4.8752,4.8752,4.8752,0.0],["2001-08-17",4.8752,4.8752,4.8752,4.8752,0.0],["2001-08-20",4.8752,4.8752,4.8752,4.8752,0.0],["2001-08-21",4.8206,4.9116,4.8206,4.8206,13862.0],["2001-08-22",4.8206,4.8206,4.8206,4.8206,0.0],["2001-08-23",4.7297,4.7297,4.7297,4.7297,4063.0],["2001-08-24",4.7297,4.7297,4.7297,4.7297,0.0],["2001-08-27",4.7297,4.7297,4.7297,4.7297,0.0],["2001-08-28",5.0935,5.0935,5.0935,5.0935,119.0],["2001-08-29",5.0935,5.0935,5.0935,5.0935,0.0],["2001-08-30",4.7297,4.8206,4.7297,4.8206,7170.0],["2001-08-31",4.8206,4.8206,4.8206,4.8206,0.0],["2001-09-04",4.8206,4.8206,4.8206,4.8206,0.0],["2001-09-05",4.7297,4.9116,4.7297,4.9116,17447.0],["2001-09-06",4.9116,5.0025,4.8388,4.8388,3585.0],["2001-09-07",4.8388,4.8388,4.8388,4.8388,0.0],["2001-09-10",4.8388,4.8388,4.8388,4.8388,0.0],["2001-09-17",4.8388,4.8388,4.8388,4.8388,0.0],["2001-09-18",4.9116,5.0025,4.7297,5.0025,6094.0],["2001-09-19",4.9116,4.9116,4.9116,4.9116,1075.0],["2001-09-20",4.9116,4.9116,4.9116,4.9116,0.0],["2001-09-21",4.7297,4.7297,4.7297,4.7297,1792.0],["2001-09-24",4.9116,4.9116,4.7297,4.7297,597.0],["2001-09-25",4.9116,4.9116,4.8752,4.8752,1434.0],["2001-09-26",4.7297,4.8024,4.7297,4.8024,4660.0],["2001-09-27",4.7297,4.8024,4.7297,4.8024,4660.0],["2001-09-28",4.8024,4.8024,4.8024,4.8024,0.0],["2001-10-01",4.8024,4.8024,4.8024,4.8024,0.0],["2001-10-02",4.8024,4.8024,4.8024,4.8024,0.0],["2001-10-03",4.8024,4.8024,4.8024,4.8024,0.0],["2001-10-04",4.8024,4.8024,4.8024,4.8024,0.0],["2001-10-05",4.766,4.766,4.766,4.766,119.0],["2001-10-08",4.766,4.766,4.766,4.766,0.0],["2001-10-09",4.766,4.766,4.766,4.766,0.0],["2001-10-10",4.8268,4.8268,4.8268,4.8268,0.0],["2001-10-11",4.8268,4.8268,4.8268,4.8268,0.0],["2001-10-12",4.8268,4.8268,4.8268,4.8268,0.0],["2001-10-15",4.8268,4.8268,4.8268,4.8268,0.0],["2001-10-16",4.6426,4.6426,4.6426,4.6426,1195.0],["2001-10-17",4.79,4.8821,4.79,4.79,3465.0],["2001-10-18",4.79,4.79,4.79,4.79,119.0],["2001-10-19",4.79,4.79,4.79,4.79,0.0],["2001-10-22",4.79,4.79,4.79,4.79,0.0],["2001-10-23",4.79,4.79,4.79,4.79,0.0],["2001-10-24",4.79,4.79,4.79,4.79,0.0],["2001-10-25",4.79,4.79,4.79,4.79,0.0],["2001-10-26",5.1585,5.1585,5.1585,5.1585,119.0],["2001-10-29",5.1585,5.1585,5.1585,5.1585,0.0],["2001-10-30",5.1585,5.1585,5.1585,5.1585,0.0],["2001-10-31",5.1585,5.1585,5.1585,5.1585,0.0],["2001-11-01",5.1585,5.1585,5.1585,5.1585,0.0],["2001-11-02",5.1585,5.1585,5.1585,5.1585,0.0],["2001-11-05",5.1585,5.1585,5.1585,5.1585,0.0],["2001-11-06",5.1585,5.1585,5.1585,5.1585,0.0],["2001-11-07",5.1585,5.1585,5.1585,5.1585,0.0],["2001-11-08",5.1585,5.1585,5.1585,5.1585,0.0],["2001-11-09",5.1585,5.1585,5.1585,5.1585,0.0],["2001-11-12",5.1585,5.1585,5.1585,5.1585,0.0],["2001-11-13",5.1585,5.1585,5.1585,5.1585,0.0],["2001-11-14",5.1585,5.1585,5.1585,5.1585,0.0],["2001-11-15",5.1585,5.1585,5.1585,5.1585,0.0],["2001-11-16",5.1585,5.1585,5.1585,5.1585,0.0],["2001-11-19",4.9742,4.9742,4.9742,4.9742,358.0],["2001-11-20",5.14,5.14,5.14,5.14,119.0],["2001-11-21",4.9742,5.0111,4.9742,4.9742,1912.0],["2001-11-23",4.9742,4.9742,4.9742,4.9742,0.0],["2001-11-26",5.0663,5.0663,5.0663,5.0663,358.0],["2001-11-27",5.0663,5.0663,5.0663,5.0663,0.0],["2001-11-28",5.0663,5.0663,5.0663,5.0663,0.0],["2001-11-29",4.9005,4.9374,4.9005,4.9374,4302.0],["2001-11-30",4.9742,4.9742,4.9742,4.9742,119.0],["2001-12-03",5.1585,5.1585,5.1585,5.1585,119.0],["2001-12-04",5.0111,5.1585,5.0111,5.1585,717.0],["2001-12-05",5.1585,5.1585,5.1585,5.1585,0.0],["2001-12-06",5.1585,5.1585,5.1585,5.1585,0.0],["2001-12-07",5.1585,5.1585,5.1585,5.1585,0.0],["2001-12-10",5.1585,5.1585,5.1585,5.1585,119.0],["2001-12-11",5.1585,5.1585,5.1585,5.1585,239.0],["2001-12-12",5.1585,5.1585,5.1585,5.1585,0.0],["2001-12-13",5.1585,5.1585,5.1585,5.1585,717.0],["2001-12-14",5.1585,5.1585,5.1585,5.1585,0.0],["2001-12-17",5.1585,5.1585,5.1585,5.1585,0.0],["2001-12-18",5.1585,5.1585,5.1585,5.1585,119.0],["2001-12-19",5.1585,5.2506,5.1585,5.1585,478.0],["2001-12-20",5.2506,5.2506,5.2506,5.2506,239.0],["2001-12-21",5.2506,5.2506,5.2506,5.2506,0.0],["2001-12-24",5.2506,5.2506,5.2506,5.2506,0.0],["2001-12-26",5.2506,5.2506,5.2506,5.2506,0.0],["2001-12-27",5.1585,5.1585,5.1585,5.1585,1314.0],["2001-12-28",5.1585,5.1585,5.1585,5.1585,0.0],["2001-12-31",5.1585,5.1585,5.1585,5.1585,0.0],["2002-01-02",5.1585,5.1585,5.1585,5.1585,0.0],["2002-01-03",5.1585,5.1585,5.1585,5.1585,0.0],["2002-01-04",5.1585,5.1585,5.1585,5.1585,0.0],["2002-01-07",4.9742,4.9742,4.9742,4.9742,2151.0],["2002-01-08",4.9742,4.9742,4.9742,4.9742,0.0],["2002-01-09",4.9742,4.9742,4.9742,4.9742,0.0],["2002-01-10",4.9742,4.9742,4.9742,4.9742,0.0],["2002-01-11",5.0358,5.0358,5.0358,5.0358,0.0],["2002-01-14",5.0358,5.0358,5.0358,5.0358,0.0],["2002-01-15",5.4088,5.4088,5.4088,5.4088,358.0],["2002-01-16",5.4088,5.4088,5.4088,5.4088,0.0],["2002-01-17",5.4088,5.4088,5.4088,5.4088,0.0],["2002-01-18",5.4088,5.4088,5.4088,5.4088,0.0],["2002-01-22",5.3155,5.3155,5.2223,5.2223,2031.0],["2002-01-23",5.2223,5.2223,5.2223,5.2223,0.0],["2002-01-24",5.2223,5.2223,5.2223,5.2223,0.0],["2002-01-25",5.5021,5.5021,5.5021,5.5021,119.0],["2002-01-28",5.4088,5.5953,5.4088,5.5953,3346.0],["2002-01-29",5.5953,5.5953,5.4088,5.4088,2270.0],["2002-01-30",5.4088,5.4088,5.4088,5.4088,0.0],["2002-01-31",5.5953,5.5953,5.4088,5.4461,1553.0],["2002-02-01",5.4461,5.4461,5.4088,5.4461,1792.0],["2002-02-04",5.4461,5.4461,5.4088,5.4088,836.0],["2002-02-05",5.4461,5.4461,5.4088,5.4461,5019.0],["2002-02-06",5.4461,5.4461,5.4461,5.4461,0.0],["2002-02-07",5.4461,5.4461,5.4461,5.4461,0.0],["2002-02-08",5.4461,5.4461,5.4461,5.4461,0.0],["2002-02-11",5.5767,5.614,5.5767,5.614,1912.0],["2002-02-12",5.614,5.614,5.614,5.614,0.0],["2002-02-13",5.6886,5.7818,5.5021,5.6886,1434.0],["2002-02-14",5.6886,5.6886,5.6886,5.6886,0.0],["2002-02-15",5.8751,5.8751,5.8751,5.8751,717.0],["2002-02-19",5.8751,5.8751,5.8751,5.8751,239.0],["2002-02-20",5.8751,5.8751,5.8751,5.8751,0.0],["2002-02-21",5.8751,5.8751,5.8751,5.8751,597.0],["2002-02-22",5.8751,5.8751,5.8751,5.8751,597.0],["2002-02-25",5.8751,5.8751,5.8751,5.8751,597.0],["2002-02-26",5.9683,5.9683,5.931,5.931,956.0],["2002-02-27",5.931,5.931,5.931,5.931,0.0],["2002-02-28",5.931,5.931,5.931,5.931,0.0],["2002-03-01",5.931,5.931,5.8751,5.8751,597.0],["2002-03-04",5.7445,5.7445,5.7445,5.7445,119.0],["2002-03-05",6.0616,6.0616,6.0616,6.0616,119.0],["2002-03-06",6.0616,6.0616,6.0616,6.0616,119.0],["2002-03-07",6.0616,6.0616,6.0616,6.0616,0.0],["2002-03-08",6.0616,6.0616,6.0616,6.0616,0.0],["2002-03-11",6.0616,6.0616,6.0616,6.0616,0.0],["2002-03-12",6.0616,6.0616,6.0616,6.0616,0.0],["2002-03-13",6.0616,6.0616,6.0616,6.0616,0.0],["2002-03-14",6.0616,6.0616,6.0616,6.0616,0.0],["2002-03-15",6.3413,6.3413,6.1548,6.1548,717.0],["2002-03-18",6.1548,6.1548,6.1548,6.1548,0.0],["2002-03-19",6.1548,6.1548,6.1548,6.1548,0.0],["2002-03-20",6.1548,6.1548,6.1548,6.1548,0.0],["2002-03-21",6.0616,6.4346,6.0616,6.4346,358.0],["2002-03-22",6.4346,6.4346,6.4346,6.4346,0.0],["2002-03-25",6.4346,6.4346,6.4346,6.4346,0.0],["2002-03-26",6.4346,6.4346,6.4346,6.4346,478.0],["2002-03-27",6.4346,6.4346,6.4346,6.4346,0.0],["2002-03-28",6.5279,6.5279,6.3414,6.3414,836.0],["2002-04-01",6.4346,6.4346,6.3414,6.3414,358.0],["2002-04-02",6.3414,6.3414,6.3414,6.3414,0.0],["2002-04-03",6.2667,6.2667,6.2667,6.2667,119.0],["2002-04-04",6.4346,6.4346,6.4346,6.4346,119.0],["2002-04-05",6.2667,6.4346,6.2667,6.4346,358.0],["2002-04-08",6.4346,6.4346,6.4346,6.4346,0.0],["2002-04-09",6.4346,6.4346,6.3413,6.4346,1075.0],["2002-04-10",6.3291,6.4986,6.3291,6.4986,12308.0],["2002-04-11",6.3291,6.3291,6.3291,6.3291,358.0],["2002-04-12",6.3291,6.3291,6.3291,6.3291,0.0],["2002-04-15",6.3291,6.3291,6.3291,6.3291,0.0],["2002-04-16",6.3291,6.3291,6.3291,6.3291,0.0],["2002-04-17",6.3291,6.3291,6.3291,6.3291,0.0],["2002-04-18",6.3291,6.3291,6.3291,6.3291,0.0],["2002-04-19",6.3291,6.3291,6.3291,6.3291,0.0],["2002-04-22",6.3291,6.3291,6.3291,6.3291,0.0],["2002-04-23",6.4986,6.4986,6.4986,6.4986,1912.0],["2002-04-24",6.687,6.687,6.687,6.687,239.0],["2002-04-25",6.687,6.687,6.687,6.687,239.0],["2002-04-26",6.687,6.687,6.687,6.687,0.0],["2002-04-29",6.4045,6.4045,6.4045,6.4045,956.0],["2002-04-30",6.7059,6.7059,6.7059,6.7059,119.0],["2002-05-01",6.7059,6.7059,6.7059,6.7059,0.0],["2002-05-02",6.7059,6.7059,6.7059,6.7059,0.0],["2002-05-03",6.5928,6.5928,6.5928,6.5928,1553.0],["2002-05-06",6.5928,6.5928,6.5928,6.5928,0.0],["2002-05-07",6.5928,6.5928,6.5928,6.5928,0.0],["2002-05-08",6.5928,6.5928,6.5928,6.5928,0.0],["2002-05-09",6.5928,6.5928,6.5928,6.5928,0.0],["2002-05-10",6.5928,6.5928,6.5928,6.5928,0.0],["2002-05-13",6.5928,6.5928,6.5928,6.5928,0.0],["2002-05-14",6.5928,6.5928,6.5928,6.5928,0.0],["2002-05-15",6.5928,6.5928,6.5928,6.5928,0.0],["2002-05-16",6.4987,6.4987,6.461,6.461,239.0],["2002-05-17",6.461,6.461,6.461,6.461,0.0],["2002-05-20",6.461,6.461,6.461,6.461,0.0],["2002-05-21",6.461,6.461,6.461,6.461,0.0],["2002-05-22",6.461,6.461,6.461,6.461,0.0],["2002-05-23",6.461,6.461,6.461,6.461,0.0],["2002-05-24",6.461,6.461,6.461,6.461,0.0],["2002-05-28",6.461,6.461,6.461,6.461,0.0],["2002-05-29",6.461,6.461,6.461,6.461,0.0],["2002-05-30",6.5928,6.6305,6.5928,6.6305,1075.0],["2002-05-31",6.461,6.687,6.4421,6.4421,5736.0],["2002-06-03",6.4421,6.4421,6.4421,6.4421,0.0],["2002-06-04",6.4421,6.4421,6.4421,6.4421,0.0],["2002-06-05",6.4987,6.5363,6.4987,6.5363,6931.0],["2002-06-06",6.5363,6.5363,6.5363,6.5363,0.0],["2002-06-07",6.5363,6.5363,6.5363,6.5363,0.0],["2002-06-10",6.5363,6.5363,6.5363,6.5363,0.0],["2002-06-11",6.5363,6.5363,6.5363,6.5363,0.0],["2002-06-12",6.5363,6.5363,6.5363,6.5363,0.0],["2002-06-13",6.5363,6.5363,6.5363,6.5363,0.0],["2002-06-14",6.5363,6.5363,6.5363,6.5363,0.0],["2002-06-17",6.5363,6.5363,6.5363,6.5363,0.0],["2002-06-18",6.5363,6.5363,6.5363,6.5363,0.0],["2002-06-19",6.5363,6.5363,6.5363,6.5363,0.0],["2002-06-20",6.5363,6.5363,6.5363,6.5363,0.0],["2002-06-21",6.5363,6.5363,6.5363,6.5363,0.0],["2002-06-24",6.461,6.461,6.461,6.461,358.0],["2002-06-25",6.5928,6.5928,6.4798,6.5928,1434.0],["2002-06-26",6.5928,6.5928,6.5928,6.5928,0.0],["2002-06-27",6.5928,6.5928,6.5928,6.5928,0.0],["2002-06-28",6.5928,6.5928,6.5928,6.5928,0.0],["2002-07-01",6.5928,6.5928,6.5928,6.5928,0.0],["2002-07-02",6.5928,6.5928,6.5928,6.5928,0.0],["2002-07-03",6.5928,6.5928,6.5928,6.5928,0.0],["2002-07-05",6.5928,6.5928,6.5928,6.5928,0.0],["2002-07-08",6.5213,6.6117,6.5213,6.6117,5975.0],["2002-07-09",6.6117,6.6117,6.6117,6.6117,0.0],["2002-07-10",6.6131,6.6131,6.6131,6.6131,0.0],["2002-07-11",6.6131,6.6131,6.6131,6.6131,0.0],["2002-07-12",6.6131,6.6131,6.6131,6.6131,0.0],["2002-07-15",6.5324,6.6669,6.5324,6.6669,4851.0],["2002-07-16",6.6669,6.6669,6.6669,6.6669,0.0],["2002-07-17",6.6669,6.6669,6.6669,6.6669,0.0],["2002-07-18",6.6669,6.6669,6.6669,6.6669,0.0],["2002-07-19",6.8206,6.8206,6.5708,6.5708,355.0],["2002-07-22",6.5708,6.5708,6.5708,6.5708,0.0],["2002-07-23",6.5901,6.5901,6.5708,6.5708,1775.0],["2002-07-24",6.5708,6.5708,6.5708,6.5708,0.0],["2002-07-25",6.5708,6.5708,6.5708,6.5708,0.0],["2002-07-26",6.6285,6.6285,6.6285,6.6285,473.0],["2002-07-29",6.6285,6.6285,6.6285,6.6285,0.0],["2002-07-30",7.0127,7.0127,7.0127,7.0127,592.0],["2002-07-31",6.6477,6.6477,6.6477,6.6477,237.0],["2002-08-01",6.9167,6.9167,6.9167,6.9167,118.0],["2002-08-02",6.8206,6.9167,6.7245,6.9167,2603.0],["2002-08-05",6.9167,6.9167,6.9167,6.9167,0.0],["2002-08-06",6.9167,6.9743,6.9167,6.9167,473.0],["2002-08-07",7.0127,7.0127,6.9167,6.9167,355.0],["2002-08-08",7.0127,7.0127,6.9167,6.9167,237.0],["2002-08-09",6.7246,6.8014,6.7246,6.8014,11832.0],["2002-08-12",6.8014,6.8014,6.8014,6.8014,0.0],["2002-08-13",6.8014,6.8014,6.8014,6.8014,0.0],["2002-08-14",6.8014,6.8014,6.8014,6.8014,0.0],["2002-08-15",6.8014,6.8014,6.8014,6.8014,0.0],["2002-08-16",6.8014,6.8014,6.8014,6.8014,0.0],["2002-08-19",6.8014,6.8014,6.8014,6.8014,0.0],["2002-08-20",6.8014,6.8014,6.8014,6.8014,0.0],["2002-08-21",6.8014,6.8014,6.8014,6.8014,0.0],["2002-08-22",6.8014,6.8014,6.8014,6.8014,0.0],["2002-08-23",6.9167,7.1088,6.9167,6.9167,1656.0],["2002-08-26",6.9167,6.9167,6.9167,6.9167,0.0],["2002-08-27",6.9167,6.9167,6.9167,6.9167,0.0],["2002-08-28",6.9167,6.9167,6.9167,6.9167,0.0],["2002-08-29",6.9167,6.9167,6.9167,6.9167,0.0],["2002-08-30",6.9167,6.9167,6.9167,6.9167,0.0],["2002-09-03",6.9167,6.9167,6.9167,6.9167,0.0],["2002-09-04",6.9167,7.0127,6.9167,7.0127,237.0],["2002-09-05",7.0127,7.0127,7.0127,7.0127,0.0],["2002-09-06",7.1088,7.2049,7.1088,7.1088,3076.0],["2002-09-09",7.1088,7.2049,7.1088,7.2049,828.0],["2002-09-10",7.3009,7.6852,7.3009,7.6852,473.0],["2002-09-11",7.397,7.397,7.397,7.397,473.0],["2002-09-12",7.6852,7.6852,7.6852,7.6852,473.0],["2002-09-13",7.6852,7.6852,7.6852,7.6852,0.0],["2002-09-16",7.6852,7.6852,7.6852,7.6852,0.0],["2002-09-17",7.6852,7.6852,7.6852,7.6852,0.0],["2002-09-18",7.4931,7.5891,7.4931,7.5891,6981.0],["2002-09-19",7.6852,7.6852,7.6852,7.6852,118.0],["2002-09-20",7.6852,7.6852,7.6852,7.6852,0.0],["2002-09-23",7.6852,7.6852,7.6852,7.6852,0.0],["2002-09-24",7.6852,7.6852,7.6852,7.6852,0.0],["2002-09-25",7.6852,7.6852,7.6852,7.6852,0.0],["2002-09-26",7.6852,7.6852,7.6852,7.6852,0.0],["2002-09-27",7.6852,7.6852,7.6852,7.6852,0.0],["2002-09-30",7.6852,7.6852,7.6852,7.6852,0.0],["2002-10-01",7.6852,7.6852,7.6852,7.6852,0.0],["2002-10-02",7.6852,7.6852,7.6852,7.6852,0.0],["2002-10-03",7.4354,7.4354,7.4354,7.4354,473.0],["2002-10-04",7.6852,7.6852,7.6852,7.6852,118.0],["2002-10-07",7.6852,7.6852,7.6852,7.6852,0.0],["2002-10-08",7.6852,7.6852,7.6852,7.6852,0.0],["2002-10-09",7.6852,7.6852,7.6852,7.6852,0.0],["2002-10-10",7.5011,7.5011,7.5011,7.5011,237.0],["2002-10-11",7.6561,7.753,7.6561,7.753,1893.0],["2002-10-14",7.5592,7.5592,7.5592,7.5592,118.0],["2002-10-15",7.6949,7.6949,7.6949,7.6949,118.0],["2002-10-16",7.6949,7.6949,7.6949,7.6949,0.0],["2002-10-17",7.753,7.753,7.753,7.753,355.0],["2002-10-18",7.753,7.753,7.753,7.753,0.0],["2002-10-21",7.753,7.753,7.753,7.753,0.0],["2002-10-22",7.7802,8.0438,7.7802,7.9856,6626.0],["2002-10-23",7.9856,7.9856,7.9856,7.9856,0.0],["2002-10-24",7.6561,7.753,7.6561,7.753,1656.0],["2002-10-25",7.753,7.753,7.753,7.753,0.0],["2002-10-28",7.753,7.753,7.753,7.753,0.0],["2002-10-29",7.753,7.753,7.753,7.753,0.0],["2002-10-30",7.753,7.753,7.753,7.753,0.0],["2002-10-31",7.753,7.753,7.753,7.753,0.0],["2002-11-01",7.753,7.753,7.753,7.753,237.0],["2002-11-04",7.753,7.753,7.753,7.753,0.0],["2002-11-05",7.753,7.753,7.753,7.753,0.0],["2002-11-06",7.753,7.753,7.753,7.753,0.0],["2002-11-07",7.753,7.753,7.753,7.753,0.0],["2002-11-08",7.753,7.753,7.753,7.753,0.0],["2002-11-11",7.753,7.753,7.753,7.753,0.0],["2002-11-12",7.753,7.753,7.753,7.753,0.0],["2002-11-13",7.753,7.753,7.753,7.753,0.0],["2002-11-14",7.753,7.753,7.753,7.753,0.0],["2002-11-15",7.753,7.753,7.753,7.753,118.0],["2002-11-18",7.7918,7.7918,7.598,7.598,2958.0],["2002-11-19",7.7918,7.7918,7.6174,7.6174,710.0],["2002-11-20",7.6367,7.6367,7.6367,7.6367,592.0],["2002-11-21",7.7724,7.9469,7.7724,7.9469,710.0],["2002-11-22",8.1407,8.1407,8.1407,8.1407,237.0],["2002-11-25",8.1407,8.1407,8.1407,8.1407,0.0],["2002-11-26",8.3345,8.3345,8.3345,8.3345,710.0],["2002-11-27",8.3345,8.3345,8.3345,8.3345,355.0],["2002-11-29",8.3345,8.3345,8.3345,8.3345,0.0],["2002-12-02",8.5283,8.5865,8.5283,8.5865,710.0],["2002-12-03",8.5671,8.6253,8.5283,8.5283,5324.0],["2002-12-04",8.4508,8.4508,8.4314,8.4314,1420.0],["2002-12-05",8.3345,8.3345,8.3345,8.3345,710.0],["2002-12-06",8.3345,8.3345,8.3345,8.3345,0.0],["2002-12-09",8.1601,8.1601,8.1601,8.1601,473.0],["2002-12-10",8.1407,8.1407,7.9469,7.9469,355.0],["2002-12-11",7.9469,7.9469,7.9469,7.9469,0.0],["2002-12-12",7.9469,7.9469,7.9469,7.9469,0.0],["2002-12-13",7.9469,7.9469,7.9469,7.9469,0.0],["2002-12-16",8.5283,8.5283,8.5283,8.5283,237.0],["2002-12-17",7.7918,7.7918,7.7918,7.7918,355.0],["2002-12-18",8.1019,8.1019,8.1019,8.1019,6862.0],["2002-12-19",8.1019,8.1019,8.1019,8.1019,0.0],["2002-12-20",8.509,8.509,8.509,8.509,592.0],["2002-12-23",8.509,8.509,8.509,8.509,0.0],["2002-12-24",8.509,8.509,8.509,8.509,0.0],["2002-12-26",8.509,8.509,8.509,8.509,0.0],["2002-12-27",8.4508,8.509,8.4508,8.509,1301.0],["2002-12-30",8.509,8.509,8.509,8.509,0.0],["2002-12-31",8.509,8.509,8.509,8.509,0.0],["2003-01-02",8.509,8.509,8.509,8.509,0.0],["2003-01-03",7.9469,7.9469,7.9469,7.9469,355.0],["2003-01-06",8.509,8.6253,8.509,8.6253,828.0],["2003-01-07",8.8191,8.8191,8.8191,8.8191,592.0],["2003-01-08",8.8191,8.8191,8.8191,8.8191,0.0],["2003-01-09",8.8191,8.8191,8.8191,8.8191,0.0],["2003-01-10",8.8191,8.8191,8.8191,8.8191,0.0],["2003-01-13",8.8191,8.8191,8.8191,8.8191,0.0],["2003-01-14",8.4314,8.5283,8.4314,8.4314,1420.0],["2003-01-15",8.8927,8.8927,8.6386,8.6386,1893.0],["2003-01-16",8.6386,8.6386,8.6386,8.6386,0.0],["2003-01-17",8.6386,8.6386,8.6386,8.6386,0.0],["2003-01-21",8.6386,8.6386,8.6386,8.6386,0.0],["2003-01-22",8.6386,8.6386,8.6386,8.6386,0.0],["2003-01-23",8.6386,8.6386,8.6386,8.6386,0.0],["2003-01-24",8.6386,8.9318,8.6386,8.9318,1065.0],["2003-01-27",8.8927,8.8927,8.8927,8.8927,2011.0],["2003-01-28",8.8927,8.8927,8.8927,8.8927,0.0],["2003-01-29",8.8927,8.8927,8.8927,8.8927,0.0],["2003-01-30",8.8927,8.8927,8.8927,8.8927,0.0],["2003-01-31",8.9318,8.9318,8.6581,8.6581,1301.0],["2003-02-03",8.9122,8.9122,8.6191,8.6191,947.0],["2003-02-04",8.6191,8.6191,8.6191,8.6191,0.0],["2003-02-05",8.6191,8.6191,8.6191,8.6191,0.0],["2003-02-06",8.6191,8.6191,8.6191,8.6191,0.0],["2003-02-07",8.6972,8.8927,8.6972,8.8927,1301.0],["2003-02-10",8.6386,8.8927,8.6386,8.8927,2603.0],["2003-02-11",8.7754,8.7754,8.6972,8.6972,1420.0],["2003-02-12",8.6972,8.6972,8.6972,8.6972,0.0],["2003-02-13",8.6972,8.6972,8.6972,8.6972,0.0],["2003-02-14",8.6972,8.6972,8.6972,8.6972,0.0],["2003-02-18",8.6386,8.7363,8.6386,8.6386,3195.0],["2003-02-19",8.6386,8.6386,8.6386,8.6386,0.0],["2003-02-20",8.8927,8.8927,8.8927,8.8927,237.0],["2003-02-21",8.8927,8.8927,8.8927,8.8927,0.0],["2003-02-24",8.8927,8.8927,8.8927,8.8927,0.0],["2003-02-25",8.7363,8.7363,8.7363,8.7363,2011.0],["2003-02-26",8.8536,8.8536,8.8536,8.8536,355.0],["2003-02-27",8.8536,8.8536,8.6972,8.6972,7454.0],["2003-02-28",8.6777,8.834,8.6777,8.834,1183.0],["2003-03-03",8.834,8.834,8.834,8.834,0.0],["2003-03-04",8.834,8.834,8.834,8.834,0.0],["2003-03-05",8.834,8.834,8.834,8.834,0.0],["2003-03-06",8.834,8.834,8.834,8.834,0.0],["2003-03-07",8.834,8.834,8.834,8.834,0.0],["2003-03-10",8.834,8.834,8.834,8.834,0.0],["2003-03-11",8.7363,8.7363,8.7363,8.7363,592.0],["2003-03-12",8.8731,8.8731,8.8731,8.8731,710.0],["2003-03-13",8.8731,8.8731,8.8731,8.8731,0.0],["2003-03-14",8.7559,8.7559,8.7559,8.7559,355.0],["2003-03-17",8.7559,8.7559,8.7559,8.7559,0.0],["2003-03-18",8.795,8.8536,8.795,8.8536,4141.0],["2003-03-19",8.8536,8.8536,8.8536,8.8536,118.0],["2003-03-20",8.8536,8.8536,8.8536,8.8536,0.0],["2003-03-21",8.8536,8.8536,8.8536,8.8536,0.0],["2003-03-24",8.8145,8.8145,8.8145,8.8145,118.0],["2003-03-25",8.8145,8.8145,8.8145,8.8145,0.0],["2003-03-26",8.8145,8.8145,8.8145,8.8145,0.0],["2003-03-27",8.9318,8.9318,8.9318,8.9318,118.0],["2003-03-28",8.9318,8.9318,8.9318,8.9318,473.0],["2003-03-31",8.9318,8.9318,8.9318,8.9318,0.0],["2003-04-01",8.9513,8.9513,8.9513,8.9513,473.0],["2003-04-02",8.9709,10.0653,8.9709,9.9676,2011.0],["2003-04-03",10.0653,10.0653,10.0653,10.0653,118.0],["2003-04-04",9.7722,9.7722,9.7722,9.7722,710.0],["2003-04-07",9.3813,9.3813,9.3813,9.3813,237.0],["2003-04-08",9.3813,9.3813,9.1858,9.1858,947.0],["2003-04-09",9.2587,9.2587,9.2587,9.2587,0.0],["2003-04-10",9.8497,9.8497,9.8497,9.8497,237.0],["2003-04-11",9.8497,9.8497,9.8497,9.8497,0.0],["2003-04-14",10.1452,10.1452,10.1452,10.1452,118.0],["2003-04-15",9.7512,9.7512,9.7512,9.7512,118.0],["2003-04-16",9.7512,9.7512,9.7512,9.7512,0.0],["2003-04-17",9.8103,9.8103,9.8103,9.8103,237.0],["2003-04-21",10.0467,10.2437,10.0467,10.2437,473.0],["2003-04-22",10.2437,10.5392,10.2437,10.5392,828.0],["2003-04-23",10.5392,10.5392,10.5392,10.5392,0.0],["2003-04-24",10.6377,10.6377,10.6377,10.6377,592.0],["2003-04-25",10.6377,10.6377,10.6377,10.6377,237.0],["2003-04-28",11.0711,11.4257,10.8347,10.8347,947.0],["2003-04-29",11.209,11.3666,11.209,11.3666,7336.0],["2003-04-30",11.3666,11.3666,11.3666,11.3666,0.0],["2003-05-01",11.3666,11.3666,11.3666,11.3666,0.0],["2003-05-02",11.3666,11.3666,11.3666,11.3666,0.0],["2003-05-05",11.3666,11.3666,11.3666,11.3666,0.0],["2003-05-06",11.3666,11.3666,11.3666,11.3666,0.0],["2003-05-07",11.3666,11.3666,11.3666,11.3666,0.0],["2003-05-08",11.3666,11.3666,11.3666,11.3666,0.0],["2003-05-09",11.3666,11.3666,11.3666,11.3666,0.0],["2003-05-12",11.1302,11.1302,11.1302,11.1302,237.0],["2003-05-13",11.1302,11.1302,11.1302,11.1302,0.0],["2003-05-14",11.1302,11.1302,11.1302,11.1302,0.0],["2003-05-15",11.1302,11.1302,11.1302,11.1302,0.0],["2003-05-16",11.1302,11.1302,11.1302,11.1302,0.0],["2003-05-19",11.1302,11.1302,11.1302,11.1302,0.0],["2003-05-20",11.1302,11.1302,11.1302,11.1302,0.0],["2003-05-21",11.1302,11.1302,11.1302,11.1302,0.0],["2003-05-22",11.1499,11.1499,11.1499,11.1499,237.0],["2003-05-23",11.1499,11.1499,11.1499,11.1499,0.0],["2003-05-27",11.1499,11.1499,11.1499,11.1499,0.0],["2003-05-28",11.1499,11.1499,11.1499,11.1499,0.0],["2003-05-29",11.1302,11.1302,11.1302,11.1302,1301.0],["2003-05-30",11.1302,11.1302,11.1302,11.1302,0.0],["2003-06-02",10.8741,10.8741,10.8741,10.8741,237.0],["2003-06-03",10.8741,10.8741,10.8741,10.8741,0.0],["2003-06-04",11.209,11.209,11.209,11.209,237.0],["2003-06-05",11.209,11.209,11.209,11.209,0.0],["2003-06-06",11.209,11.209,11.209,11.209,0.0],["2003-06-09",11.209,11.209,11.209,11.209,0.0],["2003-06-10",11.209,11.209,11.209,11.209,0.0],["2003-06-11",11.209,11.209,11.209,11.209,0.0],["2003-06-12",11.209,11.209,11.209,11.209,0.0],["2003-06-13",11.209,11.209,11.209,11.209,0.0],["2003-06-16",11.209,11.209,11.209,11.209,0.0],["2003-06-17",10.9332,11.1696,10.9332,11.1696,237.0],["2003-06-18",10.7362,11.1696,10.7362,11.1696,237.0],["2003-06-19",11.1696,11.1696,11.1696,11.1696,0.0],["2003-06-20",11.1696,11.1696,11.1696,11.1696,0.0],["2003-06-23",10.9332,10.9332,10.9332,10.9332,118.0],["2003-06-24",10.9332,10.9332,10.9332,10.9332,473.0],["2003-06-25",10.9332,10.9332,10.9332,10.9332,0.0],["2003-06-26",10.9332,10.9332,10.9332,10.9332,0.0],["2003-06-27",10.9332,10.9332,10.9332,10.9332,0.0],["2003-06-30",10.9332,10.9332,10.9332,10.9332,0.0],["2003-07-01",10.9332,10.9332,10.9332,10.9332,0.0],["2003-07-02",10.9332,10.9332,10.8347,10.8347,947.0],["2003-07-03",10.8347,10.8347,10.8347,10.8347,0.0],["2003-07-07",10.8347,10.8347,10.8347,10.8347,0.0],["2003-07-08",10.8347,10.8347,10.8347,10.8347,0.0],["2003-07-09",10.76,10.76,10.76,10.76,0.0],["2003-07-10",10.76,10.76,10.76,10.76,0.0],["2003-07-11",10.76,10.76,10.76,10.76,0.0],["2003-07-14",10.8435,10.8833,10.8435,10.8833,820.0],["2003-07-15",10.8833,10.8833,10.366,10.366,3983.0],["2003-07-16",10.366,10.366,10.366,10.366,0.0],["2003-07-17",10.7441,10.8833,10.7441,10.8833,2109.0],["2003-07-18",10.3859,10.8436,10.3859,10.8436,1289.0],["2003-07-21",10.8436,10.8436,10.8436,10.8436,0.0],["2003-07-22",10.8436,10.8436,10.8436,10.8436,469.0],["2003-07-23",10.8436,10.8436,10.8436,10.8436,0.0],["2003-07-24",10.9032,11.0425,10.8436,11.0425,3749.0],["2003-07-25",11.0425,11.0425,11.0425,11.0425,0.0],["2003-07-28",11.0425,11.0425,11.0425,11.0425,1874.0],["2003-07-29",10.943,10.943,10.943,10.943,469.0],["2003-07-30",10.943,10.943,10.943,10.943,0.0],["2003-07-31",10.8436,10.8436,10.8436,10.8436,703.0],["2003-08-01",10.7441,10.7441,10.7441,10.7441,117.0],["2003-08-04",10.7441,10.7441,10.6446,10.7441,1523.0],["2003-08-05",10.7441,10.7441,10.7441,10.7441,0.0],["2003-08-06",10.7441,10.7441,10.7441,10.7441,0.0],["2003-08-07",10.7441,10.7441,10.7441,10.7441,0.0],["2003-08-08",10.7441,10.7441,10.7441,10.7441,0.0],["2003-08-11",10.7441,10.7441,10.7441,10.7441,0.0],["2003-08-12",10.7441,10.7441,10.7441,10.7441,0.0],["2003-08-13",10.7441,10.7441,10.7441,10.7441,0.0],["2003-08-14",10.5451,10.5451,10.5451,10.5451,117.0],["2003-08-15",10.5451,10.6446,10.5451,10.6446,1991.0],["2003-08-18",10.5849,10.5849,10.5451,10.5451,2577.0],["2003-08-19",10.7441,10.7441,10.5451,10.6446,1991.0],["2003-08-20",10.7441,10.7441,10.3461,10.3461,3749.0],["2003-08-21",10.3461,10.366,10.3461,10.366,1171.0],["2003-08-22",10.5053,10.5053,10.5053,10.5053,234.0],["2003-08-25",10.5053,10.5053,10.5053,10.5053,0.0],["2003-08-26",10.3461,10.3461,10.3461,10.3461,469.0],["2003-08-27",10.4456,10.4456,10.4456,10.4456,703.0],["2003-08-28",10.4456,10.4456,10.4456,10.4456,0.0],["2003-08-29",10.4456,10.4456,10.4456,10.4456,0.0],["2003-09-02",10.4456,10.4456,10.4456,10.4456,0.0],["2003-09-03",10.4456,10.4456,10.4456,10.4456,0.0],["2003-09-04",10.4456,10.4456,10.4456,10.4456,0.0],["2003-09-05",10.2467,10.2467,10.1472,10.1472,1171.0],["2003-09-08",10.1472,10.1472,9.988,9.988,4452.0],["2003-09-09",9.988,9.988,9.988,9.988,0.0],["2003-09-10",10.0079,10.0477,10.0079,10.0477,2577.0],["2003-09-11",10.0477,10.0477,10.0477,10.0477,0.0],["2003-09-12",10.0477,10.0477,10.0477,10.0477,0.0],["2003-09-15",10.0875,10.0875,10.0875,10.0875,234.0],["2003-09-16",10.0875,10.0875,10.0875,10.0875,0.0],["2003-09-17",10.0875,10.0875,10.0875,10.0875,0.0],["2003-09-18",10.0875,10.0875,10.0875,10.0875,0.0],["2003-09-19",10.0278,10.2467,9.9482,10.2467,6092.0],["2003-09-22",10.2467,10.2467,10.2467,10.2467,0.0],["2003-09-23",10.2467,10.2467,10.2467,10.2467,0.0],["2003-09-24",10.2467,10.2467,10.2467,10.2467,0.0],["2003-09-25",9.9482,9.9681,9.9482,9.9681,586.0],["2003-09-26",9.9681,9.9681,9.9084,9.9084,1054.0],["2003-09-29",9.9084,9.9084,9.9084,9.9084,0.0],["2003-09-30",9.8487,9.8487,9.8487,9.8487,117.0],["2003-10-01",9.8487,9.8487,9.8487,9.8487,0.0],["2003-10-02",9.8487,9.8487,9.6299,9.6299,1757.0],["2003-10-03",9.6299,9.6299,9.6299,9.6299,0.0],["2003-10-06",9.6299,9.7492,9.61,9.7492,1523.0],["2003-10-07",9.61,9.61,9.61,9.61,937.0],["2003-10-08",9.61,9.61,9.5503,9.5503,3749.0],["2003-10-09",9.4707,9.5901,9.4707,9.5901,703.0],["2003-10-10",9.4707,9.4906,9.1524,9.1524,8669.0],["2003-10-13",9.1524,9.3553,9.1524,9.3513,3280.0],["2003-10-14",9.1524,9.1524,8.7544,8.7544,586.0],["2003-10-15",9.0314,9.3324,9.0314,9.3324,469.0],["2003-10-16",9.3324,9.3324,9.3324,9.3324,0.0],["2003-10-17",9.2321,9.3324,9.2321,9.3324,2577.0],["2003-10-20",9.1719,9.1719,9.1317,9.1317,6092.0],["2003-10-21",9.2321,9.2321,9.2321,9.2321,820.0],["2003-10-22",9.2321,9.2321,9.2321,9.2321,1054.0],["2003-10-23",9.2321,9.2321,9.2321,9.2321,0.0],["2003-10-24",9.2321,9.3324,9.2321,9.3324,469.0],["2003-10-27",9.3324,9.3324,9.3324,9.3324,2343.0],["2003-10-28",9.2722,9.2722,9.2321,9.2321,3866.0],["2003-10-29",9.2722,9.3324,9.2321,9.3324,6092.0],["2003-10-30",9.4328,9.4328,9.4328,9.4328,469.0],["2003-10-31",9.4328,9.4328,9.4328,9.4328,0.0],["2003-11-03",9.4328,9.4328,9.4328,9.4328,0.0],["2003-11-04",9.4328,9.4328,9.4328,9.4328,0.0],["2003-11-05",9.3324,9.3324,9.3324,9.3324,4569.0],["2003-11-06",9.3324,9.3324,9.3324,9.3324,0.0],["2003-11-07",9.3324,9.3324,9.3324,9.3324,0.0],["2003-11-10",9.3324,9.3324,9.3324,9.3324,0.0],["2003-11-11",9.4328,9.5331,9.2321,9.2321,3514.0],["2003-11-12",9.5331,9.5331,9.3324,9.4328,3632.0],["2003-11-13",9.3324,9.3324,9.2321,9.2321,1523.0],["2003-11-14",9.493,9.493,9.493,9.493,3749.0],["2003-11-17",9.493,9.493,9.493,9.493,0.0],["2003-11-18",9.493,9.493,9.493,9.493,0.0],["2003-11-19",9.493,9.493,9.493,9.493,0.0],["2003-11-20",9.493,9.493,9.3926,9.3926,937.0],["2003-11-21",9.3926,9.3926,9.3926,9.3926,0.0],["2003-11-24",9.3926,9.3926,9.3926,9.3926,0.0],["2003-11-25",9.3926,9.3926,9.3926,9.3926,0.0],["2003-11-26",9.3926,9.3926,9.3926,9.3926,0.0],["2003-11-28",9.3926,9.3926,9.3926,9.3926,0.0],["2003-12-01",9.3926,9.3926,9.3926,9.3926,0.0],["2003-12-02",9.5331,9.5331,9.5331,9.5331,234.0],["2003-12-03",9.4368,9.4368,9.4368,9.4368,351.0],["2003-12-04",9.5733,9.6134,9.5733,9.5733,4452.0],["2003-12-05",9.6134,9.6134,9.5933,9.5933,1289.0],["2003-12-08",9.5933,9.5933,9.5933,9.5933,0.0],["2003-12-09",9.6335,9.6335,9.6335,9.6335,469.0],["2003-12-10",9.6335,9.6335,9.6335,9.6335,820.0],["2003-12-11",9.6335,9.8342,9.5331,9.6335,2577.0],["2003-12-12",9.6335,9.8342,9.6335,9.8342,820.0],["2003-12-15",9.5331,9.5331,9.5331,9.5331,586.0],["2003-12-16",9.6335,9.6736,9.5733,9.5733,2343.0],["2003-12-17",9.5733,9.5733,9.5733,9.5733,469.0],["2003-12-18",9.5733,9.5733,9.5733,9.5733,0.0],["2003-12-19",9.5733,9.5733,9.5733,9.5733,0.0],["2003-12-22",9.5733,9.5733,9.5733,9.5733,0.0],["2003-12-23",9.5733,9.5733,9.5733,9.5733,351.0],["2003-12-24",9.5733,9.5733,9.5733,9.5733,469.0],["2003-12-26",9.5773,9.5773,9.5733,9.5733,7380.0],["2003-12-29",9.5733,9.5733,9.5733,9.5733,0.0],["2003-12-30",9.5733,9.5733,9.5733,9.5733,469.0],["2003-12-31",9.5733,9.5733,9.5733,9.5733,0.0],["2004-01-02",9.6937,9.6937,9.5733,9.5733,1289.0],["2004-01-05",9.4529,9.4529,9.4529,9.4529,234.0],["2004-01-06",9.4529,9.4529,9.4529,9.4529,0.0],["2004-01-07",9.5933,9.5933,9.5331,9.5331,2694.0],["2004-01-08",9.4529,9.6335,9.4529,9.6335,4569.0],["2004-01-09",9.6335,9.6335,9.6335,9.6335,351.0],["2004-01-12",9.6335,9.6335,9.6335,9.6335,0.0],["2004-01-13",9.6335,9.6937,9.4729,9.6937,1640.0],["2004-01-14",9.7706,9.7706,9.7706,9.7706,234.0],["2004-01-15",9.7706,9.9122,9.7706,9.9122,820.0],["2004-01-16",9.8515,9.9122,9.8515,9.9122,1054.0],["2004-01-20",9.9122,9.9122,9.9122,9.9122,0.0],["2004-01-21",9.9122,10.1144,9.9122,10.1144,3749.0],["2004-01-22",10.1144,10.1144,10.1144,10.1144,703.0],["2004-01-23",10.1954,10.1954,9.8717,9.8717,3632.0],["2004-01-26",10.1954,10.1954,10.0335,10.0335,1171.0],["2004-01-27",10.1954,10.1954,10.1954,10.1954,117.0],["2004-01-28",10.1954,10.1954,10.1954,10.1954,0.0],["2004-01-29",10.0335,10.1954,10.0335,10.1954,2929.0],["2004-01-30",10.1954,10.1954,10.1144,10.1144,1523.0],["2004-02-02",10.1144,10.1144,10.1144,10.1144,0.0],["2004-02-03",10.1954,10.2156,10.1145,10.1954,1640.0],["2004-02-04",10.1144,10.2156,10.074,10.1144,3983.0],["2004-02-05",10.2156,10.2156,10.074,10.1144,3280.0],["2004-02-06",10.1144,10.1144,10.1144,10.1144,0.0],["2004-02-09",10.1144,10.1144,10.1144,10.1144,0.0],["2004-02-10",10.1144,10.1144,10.1144,10.1144,0.0],["2004-02-11",10.1144,10.1144,10.1144,10.1144,0.0],["2004-02-12",10.1144,10.1144,10.1144,10.1144,0.0],["2004-02-13",10.2156,10.2156,10.1144,10.1144,820.0],["2004-02-17",10.4179,10.4179,10.1144,10.1144,234.0],["2004-02-18",10.1144,10.1144,10.1144,10.1144,0.0],["2004-02-19",10.1144,10.1144,10.1144,10.1144,0.0],["2004-02-20",10.1144,10.1144,10.1144,10.1144,0.0],["2004-02-23",10.1144,10.1144,10.1144,10.1144,0.0],["2004-02-24",10.1144,10.1144,10.1144,10.1144,0.0],["2004-02-25",10.1144,10.1144,10.1144,10.1144,0.0],["2004-02-26",10.1144,10.1751,10.1144,10.1144,1874.0],["2004-02-27",10.1144,10.3572,10.1144,10.3572,1406.0],["2004-03-01",10.1144,10.1144,10.1144,10.1144,351.0],["2004-03-02",10.1144,10.1144,10.1144,10.1144,0.0],["2004-03-03",10.1144,10.1144,10.1144,10.1144,0.0],["2004-03-04",10.1144,10.1144,10.1144,10.1144,0.0],["2004-03-05",10.1144,10.1144,10.1144,10.1144,0.0],["2004-03-08",10.1144,10.1144,10.1144,10.1144,0.0],["2004-03-09",10.1144,10.1144,10.1144,10.1144,0.0],["2004-03-10",10.2763,10.2763,10.2763,10.2763,234.0],["2004-03-11",10.2763,10.2763,10.2763,10.2763,0.0],["2004-03-12",10.2763,10.2763,10.2763,10.2763,0.0],["2004-03-15",10.2763,10.2763,10.2763,10.2763,0.0],["2004-03-16",10.3167,10.3167,10.1144,10.3167,53770.0],["2004-03-17",10.3167,10.3167,10.3167,10.3167,0.0],["2004-03-18",10.3167,10.3167,10.3167,10.3167,0.0],["2004-03-19",10.3167,10.3167,10.3167,10.3167,1523.0],["2004-03-22",10.3167,10.3167,10.3167,10.3167,0.0],["2004-03-23",10.3167,10.3167,10.3167,10.3167,0.0],["2004-03-24",10.3167,10.3167,10.3167,10.3167,0.0],["2004-03-25",10.3167,10.3167,10.3167,10.3167,2577.0],["2004-03-26",10.3167,10.3167,10.3167,10.3167,0.0],["2004-03-29",10.1347,10.1954,10.1347,10.1347,7614.0],["2004-03-30",10.1347,10.1347,10.1347,10.1347,0.0],["2004-03-31",10.1347,10.1347,10.1347,10.1347,0.0],["2004-04-01",10.1145,10.1145,10.0133,10.0335,2577.0],["2004-04-02",10.0335,10.0335,10.0335,10.0335,0.0],["2004-04-05",10.0335,10.0335,10.0335,10.0335,0.0],["2004-04-06",10.0335,10.0335,10.0335,10.0335,0.0],["2004-04-07",10.0335,10.0335,10.0335,10.0335,0.0],["2004-04-08",9.811,10.1144,9.811,10.1144,4100.0],["2004-04-12",10.1144,10.1144,10.1144,10.1144,0.0],["2004-04-13",9.811,9.811,9.811,9.811,586.0],["2004-04-14",10.1964,10.1964,9.8905,9.8905,3046.0],["2004-04-15",9.8905,9.8905,9.8905,9.8905,0.0],["2004-04-16",9.8905,9.8905,9.8905,9.8905,0.0],["2004-04-19",9.8905,9.8905,9.8905,9.8905,0.0],["2004-04-20",9.8905,9.8905,9.8905,9.8905,0.0],["2004-04-21",9.8905,9.8905,9.8905,9.8905,0.0],["2004-04-22",9.9925,9.9925,9.9925,9.9925,586.0],["2004-04-23",9.9925,10.1964,9.9925,10.1964,1406.0],["2004-04-26",10.1964,10.1964,10.1964,10.1964,2343.0],["2004-04-27",9.9925,9.9925,9.9925,9.9925,234.0],["2004-04-28",9.9925,9.9925,9.9925,9.9925,0.0],["2004-04-29",9.9925,9.9925,9.9925,9.9925,1171.0],["2004-04-30",9.9925,9.9925,9.9925,9.9925,703.0],["2004-05-03",10.1964,10.1964,10.1964,10.1964,2811.0],["2004-05-04",9.9925,9.9925,9.9925,9.9925,1171.0],["2004-05-05",9.9925,9.9925,9.9925,9.9925,0.0],["2004-05-06",9.9925,9.9925,9.9925,9.9925,0.0],["2004-05-07",9.9925,9.9925,9.9925,9.9925,0.0],["2004-05-10",9.8498,9.8498,9.7886,9.7886,1640.0],["2004-05-11",9.7886,9.7886,9.7886,9.7886,1171.0],["2004-05-12",9.6662,9.8905,9.6662,9.8905,351.0],["2004-05-13",9.8905,9.8905,9.8905,9.8905,0.0],["2004-05-14",9.8905,9.8905,9.8905,9.8905,0.0],["2004-05-17",9.8905,9.8905,9.8905,9.8905,0.0],["2004-05-18",9.8905,9.8905,9.8905,9.8905,0.0],["2004-05-19",9.6662,9.6662,9.5847,9.605,4217.0],["2004-05-20",9.5439,9.6254,9.4827,9.6254,1054.0],["2004-05-21",9.4827,9.4827,9.3807,9.3807,703.0],["2004-05-24",9.4827,9.4827,9.3399,9.3399,2577.0],["2004-05-25",9.3399,9.3399,9.3399,9.3399,1171.0],["2004-05-26",9.3807,9.3807,9.3195,9.3195,4803.0],["2004-05-27",9.3603,9.4215,9.2992,9.4215,16986.0],["2004-05-28",9.4215,9.4215,9.4215,9.4215,0.0],["2004-06-01",9.3807,9.3807,9.3807,9.3807,234.0],["2004-06-02",9.3807,9.3807,9.3807,9.3807,0.0],["2004-06-03",9.4215,9.4215,9.3807,9.3807,703.0],["2004-06-04",9.3807,9.3807,9.3807,9.3807,0.0],["2004-06-07",9.3807,9.3807,9.3807,9.3807,0.0],["2004-06-08",9.1768,9.1768,9.1768,9.1768,234.0],["2004-06-09",9.1768,9.1768,9.1768,9.1768,0.0],["2004-06-10",9.1768,9.1768,9.1768,9.1768,0.0],["2004-06-14",9.3603,9.3603,9.1768,9.3603,2694.0],["2004-06-15",9.3603,9.3603,9.3603,9.3603,0.0],["2004-06-16",9.3603,9.3603,9.3603,9.3603,117.0],["2004-06-17",9.1768,9.1768,9.1768,9.1768,234.0],["2004-06-18",9.2788,9.2788,9.2788,9.2788,1054.0],["2004-06-21",9.4011,9.4011,9.1768,9.1768,2109.0],["2004-06-22",9.1768,9.1768,9.1768,9.1768,0.0],["2004-06-23",9.1768,9.1768,9.1768,9.1768,0.0],["2004-06-24",9.1768,9.1768,9.1768,9.1768,0.0],["2004-06-25",9.1768,9.1768,9.1768,9.1768,0.0],["2004-06-28",9.1768,9.1972,9.1768,9.1768,2811.0],["2004-06-29",9.1768,9.1768,9.1768,9.1768,0.0],["2004-06-30",9.0136,9.3399,9.0136,9.3399,3983.0],["2004-07-01",9.0544,9.1768,9.0137,9.0137,1523.0],["2004-07-02",9.1156,9.1156,9.1156,9.1156,234.0],["2004-07-06",9.1156,9.1156,9.1156,9.1156,0.0],["2004-07-07",9.1156,9.1156,9.1156,9.1156,0.0],["2004-07-08",9.1768,9.1768,9.1768,9.1768,234.0],["2004-07-09",9.1768,9.1768,9.1768,9.1768,0.0],["2004-07-12",9.0544,9.0544,9.0544,9.0544,234.0],["2004-07-13",9.1156,9.1156,8.8709,8.8709,7029.0],["2004-07-14",8.8709,8.8709,8.8709,8.8709,0.0],["2004-07-15",8.8709,8.8709,8.8709,8.8709,0.0],["2004-07-16",8.9729,8.9729,8.9729,8.9729,351.0],["2004-07-19",8.9729,8.9729,8.9729,8.9729,0.0],["2004-07-20",8.8709,9.136,8.8709,9.136,937.0],["2004-07-21",9.136,9.1768,9.0748,9.0748,937.0],["2004-07-22",9.1768,9.1768,9.1768,9.1768,1640.0],["2004-07-23",9.0748,9.0748,9.0748,9.0748,469.0],["2004-07-26",9.0748,9.0748,9.0748,9.0748,0.0],["2004-07-27",9.2788,9.2788,9.1768,9.238,3632.0],["2004-07-28",9.0748,9.0748,9.0748,9.0748,234.0],["2004-07-29",9.0748,9.0748,9.0748,9.0748,0.0],["2004-07-30",9.1768,9.1768,9.0136,9.0952,937.0],["2004-08-02",9.238,9.238,9.0748,9.0748,2460.0],["2004-08-03",9.0748,9.0748,9.0748,9.0748,0.0],["2004-08-04",9.238,9.238,9.034,9.136,2343.0],["2004-08-05",9.034,9.136,8.9729,9.136,3163.0],["2004-08-06",9.136,9.136,9.136,9.136,0.0],["2004-08-09",9.034,9.136,9.034,9.136,1523.0],["2004-08-10",9.136,9.136,9.136,9.136,0.0],["2004-08-11",9.136,9.136,9.136,9.136,0.0],["2004-08-12",9.136,9.136,9.136,9.136,0.0],["2004-08-13",9.136,9.136,9.136,9.136,0.0],["2004-08-16",9.136,9.136,9.136,9.136,0.0],["2004-08-17",8.8913,8.9321,8.8913,8.9321,9137.0],["2004-08-18",8.9729,8.9729,8.9729,8.9729,1171.0],["2004-08-19",8.9729,8.9729,8.9729,8.9729,0.0],["2004-08-20",8.9729,8.9729,8.9729,8.9729,0.0],["2004-08-23",8.9321,8.9729,8.7689,8.7893,7732.0],["2004-08-24",8.7893,8.7893,8.7893,8.7893,0.0],["2004-08-25",8.7893,8.7893,8.7689,8.7689,469.0],["2004-08-26",8.7689,8.7689,8.7689,8.7689,0.0],["2004-08-27",8.8505,8.9525,8.8505,8.9525,351.0],["2004-08-30",8.8505,8.8505,8.8505,8.8505,586.0],["2004-08-31",8.8505,8.8505,8.8505,8.8505,0.0],["2004-09-01",8.8505,8.8505,8.8505,8.8505,0.0],["2004-09-02",8.9525,8.9525,8.9525,8.9525,117.0],["2004-09-03",8.9525,8.9525,8.9525,8.9525,0.0],["2004-09-07",8.9525,8.9525,8.9525,8.9525,0.0],["2004-09-08",8.8505,8.9729,8.8505,8.9729,1171.0],["2004-09-09",8.9729,9.0748,8.8913,8.8913,3866.0],["2004-09-10",8.9729,8.9729,8.9729,8.9729,234.0],["2004-09-13",8.9729,8.9729,8.9729,8.9729,0.0],["2004-09-14",9.034,9.034,9.034,9.034,586.0],["2004-09-15",8.8913,8.9729,8.8913,8.9729,2694.0],["2004-09-16",8.9729,8.9729,8.9729,8.9729,0.0],["2004-09-17",8.8913,8.9729,8.8913,8.9729,937.0],["2004-09-20",8.8097,8.8097,8.7689,8.7689,4452.0],["2004-09-21",8.7689,8.7689,8.7689,8.7689,0.0],["2004-09-22",8.7689,8.9729,8.7689,8.9729,1640.0],["2004-09-23",8.9729,8.9729,8.9729,8.9729,0.0],["2004-09-24",8.9729,9.034,8.9729,9.034,351.0],["2004-09-27",9.034,9.034,9.034,9.034,0.0],["2004-09-28",9.034,9.034,9.034,9.034,0.0],["2004-09-29",9.034,9.034,9.034,9.034,0.0],["2004-09-30",9.034,9.034,9.034,9.034,117.0],["2004-10-01",9.034,9.034,9.034,9.034,0.0],["2004-10-04",9.034,9.034,9.034,9.034,0.0],["2004-10-05",8.7689,8.7689,8.7689,8.7689,469.0],["2004-10-06",8.7689,8.7689,8.7689,8.7689,0.0],["2004-10-07",8.7893,8.7893,8.7893,8.7893,469.0],["2004-10-08",8.7893,8.7893,8.7893,8.7893,586.0],["2004-10-11",8.7893,8.7893,8.7893,8.7893,0.0],["2004-10-12",8.7893,8.7893,8.7893,8.7893,937.0],["2004-10-13",9.0569,9.0981,8.954,9.0981,2577.0],["2004-10-14",8.9746,8.9746,8.9746,8.9746,234.0],["2004-10-15",8.9746,8.9746,8.9746,8.9746,351.0],["2004-10-18",8.9746,8.9746,8.9746,8.9746,0.0],["2004-10-19",9.0981,9.0981,9.0569,9.0981,1640.0],["2004-10-20",9.1187,9.1187,9.0569,9.0569,469.0],["2004-10-21",9.0569,9.0569,9.0569,9.0569,0.0],["2004-10-22",9.0569,9.0569,9.0569,9.0569,0.0],["2004-10-25",9.1187,9.1187,9.1187,9.1187,117.0],["2004-10-26",9.0775,9.1187,9.0569,9.0569,4334.0],["2004-10-27",8.9334,8.9746,8.9128,8.9128,8200.0],["2004-10-28",8.9128,8.9128,8.9128,8.9128,0.0],["2004-10-29",8.9128,8.9128,8.9128,8.9128,469.0],["2004-11-01",8.9128,8.9128,8.9128,8.9128,0.0],["2004-11-02",8.9128,9.0569,8.9128,8.9128,3280.0],["2004-11-03",9.0569,9.0569,8.9128,8.9128,2226.0],["2004-11-04",8.9128,8.9128,8.9128,8.9128,0.0],["2004-11-05",9.0363,9.0363,9.0363,9.0363,1874.0],["2004-11-08",9.0569,9.0569,9.0569,9.0569,2109.0],["2004-11-09",9.0569,9.0569,9.0569,9.0569,0.0],["2004-11-10",8.9746,8.9746,8.9746,8.9746,586.0],["2004-11-11",8.9746,8.9746,8.9746,8.9746,0.0],["2004-11-12",8.9746,8.9746,8.9746,8.9746,0.0],["2004-11-15",9.0569,9.0569,9.0569,9.0569,2929.0],["2004-11-16",9.0569,9.0569,9.0569,9.0569,0.0],["2004-11-17",9.0569,9.0981,9.0569,9.0981,4686.0],["2004-11-18",8.9746,9.1187,8.9746,9.1187,3163.0],["2004-11-19",9.1187,9.4686,9.1187,9.4686,8786.0],["2004-11-22",9.1804,9.1804,9.1804,9.1804,234.0],["2004-11-23",9.4686,9.5715,9.4686,9.4686,937.0],["2004-11-24",9.4686,9.4686,9.4686,9.4686,0.0],["2004-11-26",9.4686,9.4686,9.4686,9.4686,0.0],["2004-11-29",9.7774,9.7774,9.7774,9.7774,234.0],["2004-11-30",9.7774,9.7774,9.7774,9.7774,0.0],["2004-12-01",9.7774,9.7774,9.7774,9.7774,0.0],["2004-12-02",9.5921,9.7774,9.4686,9.7774,2929.0],["2004-12-03",9.4686,9.6333,9.4686,9.6333,1991.0],["2004-12-06",9.7774,9.7774,9.7774,9.7774,234.0],["2004-12-07",9.6744,9.7774,9.5098,9.7774,7966.0],["2004-12-08",9.7774,9.7774,9.5509,9.5509,3280.0],["2004-12-09",9.8803,9.8803,9.8803,9.8803,703.0],["2004-12-10",9.8803,9.8803,9.8803,9.8803,2577.0],["2004-12-13",9.8803,9.8803,9.8803,9.8803,703.0],["2004-12-14",9.8803,9.8803,9.8803,9.8803,1640.0],["2004-12-15",9.8803,9.8803,9.8803,9.8803,0.0],["2004-12-16",9.8803,9.8803,9.8803,9.8803,0.0],["2004-12-17",9.8803,9.8803,9.8803,9.8803,351.0],["2004-12-20",9.9832,9.9832,9.7362,9.8597,13237.0],["2004-12-21",9.8597,9.8597,9.8597,9.8597,0.0],["2004-12-22",9.8803,9.8803,9.8803,9.8803,820.0],["2004-12-23",9.8803,9.8803,9.7362,9.7362,2226.0],["2004-12-27",9.7362,9.7362,9.7362,9.7362,234.0],["2004-12-28",9.7362,9.7979,9.7362,9.7609,1171.0],["2004-12-29",9.7609,9.7609,9.7609,9.7609,0.0],["2004-12-30",9.7568,9.7979,9.7568,9.7979,586.0],["2004-12-31",9.7979,9.7979,9.7979,9.7979,0.0],["2005-01-03",9.7979,9.7979,9.7979,9.7979,0.0],["2005-01-04",9.7979,9.7979,9.7979,9.7979,0.0],["2005-01-05",9.7979,9.7979,9.7979,9.7979,0.0],["2005-01-06",9.8803,10.2302,9.872,9.8803,3397.0],["2005-01-07",9.8803,9.8803,9.8803,9.8803,0.0],["2005-01-10",9.8803,9.8803,9.8803,9.8803,0.0],["2005-01-11",9.8803,9.8803,9.8803,9.8803,0.0],["2005-01-12",9.9633,9.9633,9.9633,9.9633,0.0],["2005-01-13",9.9633,9.9633,9.9633,9.9633,586.0],["2005-01-14",9.9633,9.9633,9.9633,9.9633,0.0],["2005-01-18",9.9633,9.9633,9.9633,9.9633,0.0],["2005-01-19",10.1709,10.2747,9.9633,9.9633,703.0],["2005-01-20",10.3784,10.3784,10.3784,10.3784,469.0],["2005-01-21",10.1709,10.1709,10.1709,10.1709,117.0],["2005-01-24",10.1709,10.1709,10.1709,10.1709,0.0],["2005-01-25",10.3784,10.3784,10.3784,10.3784,2460.0],["2005-01-26",10.3784,10.3784,10.1709,10.1709,703.0],["2005-01-27",10.1709,10.1709,10.1709,10.1709,0.0],["2005-01-28",10.3784,10.3784,10.3784,10.3784,1171.0],["2005-01-31",10.4615,10.4615,10.1709,10.1709,2694.0],["2005-02-01",10.1086,10.1709,10.1086,10.1709,1523.0],["2005-02-02",10.1709,10.1709,10.1709,10.1709,0.0],["2005-02-03",10.2747,10.2747,10.2747,10.2747,469.0],["2005-02-04",10.2747,10.2747,10.2747,10.2747,0.0],["2005-02-07",10.2747,10.2747,10.2747,10.2747,0.0],["2005-02-08",10.1709,10.1709,10.1709,10.1709,820.0],["2005-02-09",10.1709,10.1709,10.1709,10.1709,351.0],["2005-02-10",10.1709,10.1709,10.1709,10.1709,234.0],["2005-02-11",10.1709,10.1709,10.1709,10.1709,469.0],["2005-02-14",10.1709,10.1709,10.1709,10.1709,0.0],["2005-02-15",10.1709,10.1709,10.1709,10.1709,0.0],["2005-02-16",10.1709,10.1709,10.1709,10.1709,703.0],["2005-02-17",10.3784,10.3784,10.175,10.175,586.0],["2005-02-18",10.3784,10.3784,10.3784,10.3784,820.0],["2005-02-22",10.3784,10.3784,10.3784,10.3784,234.0],["2005-02-23",10.3784,10.4615,10.3784,10.4615,2460.0],["2005-02-24",10.2747,10.503,10.2747,10.3784,1523.0],["2005-02-25",10.4615,10.4615,10.4615,10.4615,234.0],["2005-02-28",10.1916,10.1916,10.1916,10.1916,586.0],["2005-03-01",10.1709,10.1709,10.1709,10.1709,351.0],["2005-03-02",10.1709,10.1709,10.1709,10.1709,0.0],["2005-03-03",10.1709,10.1709,10.1709,10.1709,820.0],["2005-03-04",10.1709,10.1709,10.1709,10.1709,0.0],["2005-03-07",10.1709,10.1709,10.1709,10.1709,0.0],["2005-03-08",10.1709,10.1709,10.1709,10.1709,703.0],["2005-03-09",10.1709,10.1709,10.1709,10.1709,234.0],["2005-03-10",10.1709,10.1709,10.0878,10.0878,1171.0],["2005-03-11",10.1709,10.1709,10.1709,10.1709,1171.0],["2005-03-14",10.2747,10.3784,10.2747,10.3784,469.0],["2005-03-15",10.0878,10.0878,10.0878,10.0878,820.0],["2005-03-16",10.0878,10.0878,10.0878,10.0878,0.0],["2005-03-17",10.0878,10.0878,10.0878,10.0878,1054.0],["2005-03-18",10.0878,10.0878,10.0878,10.0878,0.0],["2005-03-21",10.1501,10.1501,10.1501,10.1501,469.0],["2005-03-22",10.1501,10.3369,10.0878,10.0878,1991.0],["2005-03-23",10.3369,10.3369,10.0878,10.0878,1171.0],["2005-03-24",10.0878,10.0878,10.0878,10.0878,0.0],["2005-03-28",10.0878,10.0878,10.0878,10.0878,586.0],["2005-03-29",10.0878,10.0878,10.0878,10.0878,0.0],["2005-03-30",10.1709,10.1709,9.9633,9.9633,5272.0],["2005-03-31",10.0671,10.0671,9.7557,9.7557,1054.0],["2005-04-01",10.0671,10.3784,10.0671,10.3784,1406.0],["2005-04-04",10.3784,10.3784,10.3784,10.3784,0.0],["2005-04-05",10.3784,10.3784,10.0671,10.0671,1054.0],["2005-04-06",10.0671,10.0671,10.0671,10.0671,0.0],["2005-04-07",9.9633,10.2954,9.7765,10.2954,1640.0],["2005-04-08",10.2954,10.2954,10.2954,10.2954,0.0],["2005-04-11",10.2747,10.2747,10.1709,10.2747,1171.0],["2005-04-12",10.4407,10.4407,10.4407,10.4407,1406.0],["2005-04-13",10.5056,10.5056,10.4637,10.4637,703.0],["2005-04-14",10.4637,10.4637,10.4637,10.4637,586.0],["2005-04-15",10.38,10.38,10.38,10.38,937.0],["2005-04-18",10.38,10.38,10.38,10.38,0.0],["2005-04-19",10.38,10.38,10.38,10.38,0.0],["2005-04-20",10.38,10.38,10.38,10.38,0.0],["2005-04-21",10.2545,10.4637,10.2545,10.4637,2577.0],["2005-04-22",10.38,10.38,10.38,10.38,1523.0],["2005-04-25",10.4637,10.4637,10.4637,10.4637,1289.0],["2005-04-26",10.38,10.5056,10.38,10.5056,5037.0],["2005-04-27",10.5056,10.5056,10.3591,10.3591,1640.0],["2005-04-28",10.2545,10.2545,10.2545,10.2545,234.0],["2005-04-29",10.2545,10.2545,10.2545,10.2545,586.0],["2005-05-02",10.5056,10.5056,10.38,10.38,1523.0],["2005-05-03",10.2545,10.2545,10.2545,10.2545,586.0],["2005-05-04",10.1666,10.1666,10.087,10.087,469.0],["2005-05-05",10.087,10.087,10.0452,10.0452,1171.0],["2005-05-06",10.0452,10.0452,10.0452,10.0452,0.0],["2005-05-09",10.0452,10.0452,10.0452,10.0452,0.0],["2005-05-10",10.0452,10.0452,10.0452,10.0452,0.0],["2005-05-11",10.087,10.087,10.0452,10.0452,469.0],["2005-05-12",9.8359,10.2545,9.6685,10.2545,4569.0],["2005-05-13",9.7313,9.7522,9.7313,9.7522,1757.0],["2005-05-16",9.7522,9.7522,9.7522,9.7522,0.0],["2005-05-17",9.6685,9.6685,9.6685,9.6685,351.0],["2005-05-18",9.6685,9.6685,9.6685,9.6685,0.0],["2005-05-19",9.6685,9.6685,9.6685,9.6685,0.0],["2005-05-20",9.7104,9.7104,9.6266,9.6518,2694.0],["2005-05-23",9.6266,9.6266,9.6266,9.6266,234.0],["2005-05-24",9.6266,9.6266,9.4174,9.6057,4803.0],["2005-05-25",9.6057,9.6057,9.6057,9.6057,0.0],["2005-05-26",9.6266,9.6266,9.6266,9.6266,234.0],["2005-05-27",9.6266,9.6266,9.6266,9.6266,0.0],["2005-05-31",9.522,9.522,9.522,9.522,351.0],["2005-06-01",9.522,9.522,9.522,9.522,351.0],["2005-06-02",9.5011,9.5011,9.4383,9.4383,1757.0],["2005-06-03",9.4383,9.4383,9.4174,9.4174,937.0],["2005-06-06",9.4174,9.4174,9.4174,9.4174,234.0],["2005-06-07",9.3546,9.3546,9.229,9.229,1171.0],["2005-06-08",9.229,9.229,9.229,9.229,0.0],["2005-06-09",9.229,9.229,9.2081,9.2081,1640.0],["2005-06-10",9.2918,9.2918,9.1035,9.1035,820.0],["2005-06-13",9.1035,9.1035,9.1035,9.1035,0.0],["2005-06-14",9.1035,9.1035,9.1035,9.1035,0.0],["2005-06-15",9.1035,9.1035,9.1035,9.1035,0.0],["2005-06-16",9.1035,9.1035,9.1035,9.1035,586.0],["2005-06-17",9.1035,9.1035,9.1035,9.1035,234.0],["2005-06-20",9.1035,9.1035,9.1035,9.1035,0.0],["2005-06-21",9.0616,9.0616,9.0616,9.0616,4217.0],["2005-06-22",9.0197,9.0197,9.0197,9.0197,234.0],["2005-06-23",9.0197,9.0197,9.0197,9.0197,820.0],["2005-06-24",9.0197,9.0197,9.0197,9.0197,0.0],["2005-06-27",9.0197,9.0197,9.0197,9.0197,117.0],["2005-06-28",8.9988,9.0407,8.5803,8.7895,7497.0],["2005-06-29",8.9988,8.9988,8.9988,8.9988,469.0],["2005-06-30",8.9988,8.9988,8.9988,8.9988,0.0],["2005-07-01",8.9988,8.9988,8.9988,8.9988,0.0],["2005-07-05",8.9988,8.9988,8.9988,8.9988,0.0],["2005-07-06",8.7895,8.7895,8.6849,8.7895,2343.0],["2005-07-07",8.7895,8.7895,8.7895,8.7895,703.0],["2005-07-08",8.7895,8.7895,8.7895,8.7895,0.0],["2005-07-11",8.7895,8.7895,8.5803,8.5803,2109.0],["2005-07-12",8.7895,8.936,8.7895,8.936,1054.0],["2005-07-13",8.8774,8.8774,8.8774,8.8774,6263.0],["2005-07-14",8.8774,8.8774,8.8774,8.8774,0.0],["2005-07-15",8.8774,8.8774,8.8774,8.8774,0.0],["2005-07-18",9.3002,9.3002,8.8774,8.8774,1624.0],["2005-07-19",8.8774,9.3002,8.8774,9.3002,1972.0],["2005-07-20",9.3002,9.3002,9.3002,9.3002,928.0],["2005-07-21",9.3002,9.3002,9.3002,9.3002,1276.0],["2005-07-22",9.3002,9.3002,9.3002,9.3002,116.0],["2005-07-25",9.2156,9.2156,9.2156,9.2156,580.0],["2005-07-26",9.3002,9.3002,9.279,9.279,928.0],["2005-07-27",9.279,9.279,9.2156,9.2579,1044.0],["2005-07-28",9.2156,9.3002,8.9831,9.3002,1508.0],["2005-07-29",9.2156,9.3002,9.2156,9.3002,4175.0],["2005-08-01",9.2579,9.2579,9.2579,9.2579,232.0],["2005-08-02",9.2579,9.2579,9.0465,9.0888,1160.0],["2005-08-03",9.0888,9.0888,9.0888,9.0888,0.0],["2005-08-04",9.0888,9.0888,9.0888,9.0888,0.0],["2005-08-05",9.1099,9.1099,9.1099,9.1099,232.0],["2005-08-08",9.1099,9.1099,9.1099,9.1099,348.0],["2005-08-09",9.1099,9.3002,9.1099,9.3002,1276.0],["2005-08-10",9.2579,9.2579,9.2579,9.2579,696.0],["2005-08-11",9.2579,9.2579,9.2579,9.2579,0.0],["2005-08-12",9.2156,9.2156,9.1945,9.1945,1044.0],["2005-08-15",9.1945,9.1945,9.1945,9.1945,0.0],["2005-08-16",9.1945,9.1945,9.1945,9.1945,0.0],["2005-08-17",9.3002,9.3002,9.3002,9.3002,580.0],["2005-08-18",9.1945,9.1945,9.1945,9.1945,232.0],["2005-08-19",9.1945,9.3002,9.1311,9.3002,3248.0],["2005-08-22",9.3002,9.3002,9.3002,9.3002,0.0],["2005-08-23",9.3002,9.3002,9.3002,9.3002,232.0],["2005-08-24",9.1099,9.1099,9.0888,9.0888,580.0],["2005-08-25",9.3002,9.3002,9.3002,9.3002,232.0],["2005-08-26",9.3002,9.3002,9.3002,9.3002,0.0],["2005-08-29",9.3002,9.3002,9.3002,9.3002,0.0],["2005-08-30",9.3002,9.3002,9.3002,9.3002,0.0],["2005-08-31",9.3002,9.3002,9.3002,9.3002,0.0],["2005-09-01",9.0888,9.0888,9.0465,9.0888,10555.0],["2005-09-02",9.0888,9.0888,9.0888,9.0888,348.0],["2005-09-06",9.0888,9.0888,9.0888,9.0888,0.0],["2005-09-07",9.1945,9.1945,9.0888,9.0888,1508.0],["2005-09-08",9.0888,9.0888,9.0888,9.0888,0.0],["2005-09-09",9.1945,9.1945,9.1945,9.1945,232.0],["2005-09-12",9.0888,9.1311,9.0888,9.1311,3480.0],["2005-09-13",9.1311,9.1311,9.1311,9.1311,0.0],["2005-09-14",9.1945,9.1945,9.1945,9.1945,464.0],["2005-09-15",9.0888,9.0888,9.0888,9.0888,580.0],["2005-09-16",9.1945,9.1945,9.0888,9.1945,2784.0],["2005-09-19",9.0888,9.0888,9.0888,9.0888,348.0],["2005-09-20",9.0888,9.0888,9.0888,9.0888,0.0],["2005-09-21",9.0888,9.0888,9.0888,9.0888,464.0],["2005-09-22",9.0888,9.0888,8.8986,8.8986,928.0],["2005-09-23",8.8774,8.8774,8.8774,8.8774,1972.0],["2005-09-26",8.8774,8.8774,8.4547,8.4547,3016.0],["2005-09-27",8.4547,8.4547,8.4547,8.4547,0.0],["2005-09-28",8.4758,8.4758,8.4758,8.4758,1508.0],["2005-09-29",8.4758,8.4758,8.4758,8.4758,0.0],["2005-09-30",8.4758,8.4758,8.4758,8.4758,0.0],["2005-10-03",8.4758,8.4758,8.4758,8.4758,0.0],["2005-10-04",8.4758,8.4758,8.4758,8.4758,0.0],["2005-10-05",8.497,8.497,8.497,8.497,348.0],["2005-10-06",8.497,8.497,8.497,8.497,0.0],["2005-10-07",8.497,8.497,8.497,8.497,0.0],["2005-10-10",8.497,8.497,8.497,8.497,0.0],["2005-10-11",8.5181,8.5181,8.5181,8.5181,232.0],["2005-10-12",8.5181,8.8774,8.5181,8.8774,1392.0],["2005-10-13",8.8774,8.8774,8.8774,8.8774,0.0],["2005-10-14",8.8774,8.8774,8.8774,8.8774,232.0],["2005-10-17",8.7718,8.7718,8.7718,8.7718,580.0],["2005-10-18",8.7718,8.7718,8.7718,8.7718,3828.0],["2005-10-19",8.7718,8.7718,8.7718,8.7718,232.0],["2005-10-20",8.7718,8.7718,8.7718,8.7718,464.0],["2005-10-21",8.7718,8.7718,8.7718,8.7718,0.0],["2005-10-24",8.8352,8.8774,8.8352,8.8774,1276.0],["2005-10-25",8.8774,8.8774,8.8774,8.8774,0.0],["2005-10-26",8.8774,8.8774,8.7718,8.8774,1276.0],["2005-10-27",8.8774,9.0888,8.8774,9.0888,696.0],["2005-10-28",8.9197,9.0888,8.8986,9.0888,2320.0],["2005-10-31",9.0888,9.0888,9.0888,9.0888,232.0],["2005-11-01",8.9831,8.9831,8.9831,8.9831,696.0],["2005-11-02",9.0888,9.1945,9.0888,9.0888,580.0],["2005-11-03",9.0888,9.0888,9.0888,9.0888,0.0],["2005-11-04",9.0888,9.0888,9.0888,9.0888,0.0],["2005-11-07",9.1945,9.1945,9.1945,9.1945,348.0],["2005-11-08",9.1945,9.1945,9.1945,9.1945,0.0],["2005-11-09",9.1945,9.1945,9.1945,9.1945,580.0],["2005-11-10",9.1945,9.1945,9.1945,9.1945,696.0],["2005-11-11",8.9831,8.9831,8.8774,8.8774,1624.0],["2005-11-14",8.8774,8.8774,8.8774,8.8774,1276.0],["2005-11-15",8.8774,8.8774,8.8774,8.8774,464.0],["2005-11-16",8.8774,8.9831,8.8774,8.9831,580.0],["2005-11-17",8.8774,8.8774,8.7929,8.8563,1160.0],["2005-11-18",8.8563,8.8563,8.8563,8.8563,0.0],["2005-11-21",8.8563,8.8563,8.8563,8.8563,0.0],["2005-11-22",8.8563,8.8563,8.8563,8.8563,0.0],["2005-11-23",8.8563,8.8563,8.8563,8.8563,0.0],["2005-11-25",8.8563,8.8563,8.8563,8.8563,0.0],["2005-11-28",8.7929,8.7929,8.7929,8.7929,232.0],["2005-11-29",8.7083,8.7083,8.7083,8.7083,696.0],["2005-11-30",8.8774,8.8774,8.6661,8.8563,2204.0],["2005-12-01",8.8563,8.8563,8.8563,8.8563,0.0],["2005-12-02",8.7506,8.7506,8.7506,8.7506,464.0],["2005-12-05",8.6661,8.6661,8.4547,8.4547,1392.0],["2005-12-06",8.7717,8.7717,8.497,8.497,1160.0],["2005-12-07",8.4758,8.4758,8.349,8.4547,7655.0],["2005-12-08",8.3702,8.5181,8.3702,8.5181,1276.0],["2005-12-09",8.3701,8.3701,8.3701,8.3701,928.0],["2005-12-12",8.3702,8.3702,8.2011,8.2856,4407.0],["2005-12-13",8.4547,8.4547,8.2856,8.2856,464.0],["2005-12-14",8.4547,8.6872,8.4547,8.6872,2088.0],["2005-12-15",8.6872,8.814,8.5604,8.5604,2552.0],["2005-12-16",8.7718,8.7718,8.7295,8.7295,1276.0],["2005-12-19",8.7718,8.8774,8.7718,8.8774,2204.0],["2005-12-20",8.8774,8.8774,8.8774,8.8774,0.0],["2005-12-21",8.8774,8.8774,8.8774,8.8774,0.0],["2005-12-22",8.8774,8.8774,8.8774,8.8774,116.0],["2005-12-23",8.7633,8.7633,8.7422,8.7422,2552.0],["2005-12-27",8.7422,8.7422,8.7422,8.7422,1276.0],["2005-12-28",8.7422,8.7422,8.7422,8.7422,0.0],["2005-12-29",8.7422,8.7422,8.7422,8.7422,0.0],["2005-12-30",8.7506,8.8352,8.7506,8.8352,1276.0],["2006-01-03",8.8352,8.8352,8.8352,8.8352,0.0],["2006-01-04",8.8352,8.8352,8.8352,8.8352,0.0],["2006-01-05",8.814,8.814,8.7718,8.7718,348.0],["2006-01-06",8.7718,8.7718,8.7718,8.7718,0.0],["2006-01-09",8.8774,9.0465,8.8774,9.0465,464.0],["2006-01-10",8.7929,8.814,8.7718,8.7718,1624.0],["2006-01-11",8.8614,8.8614,8.8614,8.8614,0.0],["2006-01-12",8.9682,10.0358,8.9682,9.8223,2436.0],["2006-01-13",9.8223,9.8223,9.8223,9.8223,232.0],["2006-01-17",9.3952,9.8223,9.3952,9.8223,2784.0],["2006-01-18",9.8223,9.8223,9.7155,9.7155,5451.0],["2006-01-19",9.3953,9.3953,9.3953,9.3953,232.0],["2006-01-20",9.3952,9.8223,9.2885,9.8223,4639.0],["2006-01-23",9.6088,9.8223,9.6088,9.7155,928.0],["2006-01-24",9.7155,9.7155,9.7155,9.7155,0.0],["2006-01-25",9.8223,9.8223,9.7155,9.8223,8119.0],["2006-01-26",9.8223,9.9504,9.8223,9.865,11367.0],["2006-01-27",9.9504,9.9504,9.8223,9.8223,348.0],["2006-01-30",9.7155,9.7155,9.502,9.502,928.0],["2006-01-31",9.502,9.502,9.502,9.502,812.0],["2006-02-01",9.502,9.502,9.502,9.502,0.0],["2006-02-02",9.502,9.502,9.502,9.502,0.0],["2006-02-03",9.7155,9.7155,9.7155,9.7155,580.0],["2006-02-06",9.502,9.7155,9.502,9.7155,1624.0],["2006-02-07",9.7155,9.7155,9.7155,9.7155,0.0],["2006-02-08",9.7155,9.7155,9.7155,9.7155,0.0],["2006-02-09",9.7155,9.7155,9.7155,9.7155,0.0],["2006-02-10",9.5661,9.6088,9.5661,9.6088,3712.0],["2006-02-13",9.6088,9.6088,9.6088,9.6088,0.0],["2006-02-14",9.4166,9.4166,9.4166,9.4166,1160.0],["2006-02-15",9.4166,9.502,9.4166,9.502,1044.0],["2006-02-16",9.502,9.502,9.502,9.502,1392.0],["2006-02-17",9.5661,9.5661,9.5234,9.5234,4639.0],["2006-02-21",9.5234,9.5234,9.5234,9.5234,0.0],["2006-02-22",9.5234,9.5234,9.5234,9.5234,0.0],["2006-02-23",9.5234,9.5234,9.5234,9.5234,0.0],["2006-02-24",9.5234,9.5234,9.5234,9.5234,0.0],["2006-02-27",9.502,9.502,9.502,9.502,348.0],["2006-02-28",9.502,9.502,9.502,9.502,464.0],["2006-03-01",9.5234,9.5447,9.1817,9.1817,2668.0],["2006-03-02",9.3953,9.3953,9.3953,9.3953,580.0],["2006-03-03",9.502,9.5874,9.502,9.5789,812.0],["2006-03-06",9.5789,9.5789,9.5789,9.5789,0.0],["2006-03-07",9.5789,9.5789,9.5789,9.5789,0.0],["2006-03-08",9.5789,9.5789,9.5789,9.5789,0.0],["2006-03-09",9.5789,9.5789,9.5789,9.5789,0.0],["2006-03-10",9.1817,9.502,9.1817,9.3953,1972.0],["2006-03-13",9.3953,9.3953,9.3953,9.3953,0.0],["2006-03-14",9.502,10.2494,9.4166,9.6088,22965.0],["2006-03-15",9.6088,9.8223,9.6088,9.8223,13918.0],["2006-03-16",9.8223,9.8223,9.8223,9.8223,696.0],["2006-03-17",9.8223,9.9291,9.8223,9.9291,5567.0],["2006-03-20",9.6942,9.6942,9.6942,9.6942,580.0],["2006-03-21",9.6942,9.6942,9.6942,9.6942,0.0],["2006-03-22",9.6942,9.6942,9.6942,9.6942,0.0],["2006-03-23",9.6942,9.6942,9.1817,9.1817,1044.0],["2006-03-24",9.502,9.502,9.502,9.502,232.0],["2006-03-27",9.1817,9.1817,9.1817,9.1817,232.0],["2006-03-28",9.6088,9.6088,9.1817,9.1817,1508.0],["2006-03-29",9.0963,9.0963,9.0963,9.0963,232.0],["2006-03-30",9.2885,9.502,9.0963,9.502,2088.0],["2006-03-31",9.502,9.502,9.502,9.502,0.0],["2006-04-03",9.9291,9.9291,9.139,9.7155,3712.0],["2006-04-04",9.9291,9.9291,9.8223,9.9291,696.0],["2006-04-05",9.9291,9.9291,9.9291,9.9291,0.0],["2006-04-06",9.9291,9.9291,9.9291,9.9291,0.0],["2006-04-07",9.502,9.7796,9.502,9.7796,812.0],["2006-04-10",9.7796,9.7796,9.7796,9.7796,0.0],["2006-04-11",9.6999,9.6999,9.6999,9.6999,1276.0],["2006-04-12",9.6998,9.8723,9.4843,9.8723,2668.0],["2006-04-13",9.8723,10.1309,9.8723,9.9154,696.0],["2006-04-17",9.9154,9.9154,9.9154,9.9154,0.0],["2006-04-18",9.9154,9.9154,9.9154,9.9154,0.0],["2006-04-19",9.9154,9.9154,9.9154,9.9154,0.0],["2006-04-20",9.937,9.937,9.937,9.937,580.0],["2006-04-21",9.8292,9.9154,9.8292,9.9154,580.0],["2006-04-24",9.9154,9.9154,9.9154,9.9154,0.0],["2006-04-25",9.743,9.743,9.743,9.743,116.0],["2006-04-26",10.0232,10.0232,10.0232,10.0232,348.0],["2006-04-27",9.8076,9.8076,9.8076,9.8076,232.0],["2006-04-28",10.131,10.131,9.8076,10.131,1392.0],["2006-05-01",10.131,10.131,10.131,10.131,3596.0],["2006-05-02",9.7861,10.131,9.7861,10.131,3364.0],["2006-05-03",10.131,10.131,10.131,10.131,1392.0],["2006-05-04",10.131,10.131,10.131,10.131,232.0],["2006-05-05",10.131,10.131,10.131,10.131,348.0],["2006-05-08",9.7861,9.7861,9.7861,9.7861,464.0],["2006-05-09",9.743,9.8292,9.743,9.8292,928.0],["2006-05-10",9.8292,9.8292,9.8292,9.8292,0.0],["2006-05-11",9.9154,10.3465,9.9154,10.2387,4175.0],["2006-05-12",10.131,10.131,10.131,10.131,696.0],["2006-05-15",10.131,10.131,10.131,10.131,0.0],["2006-05-16",9.937,9.937,9.937,9.937,812.0],["2006-05-17",10.0232,10.3465,10.0232,10.3465,1044.0],["2006-05-18",10.3465,10.3465,10.3465,10.3465,0.0],["2006-05-19",9.937,10.7345,9.937,10.7345,2436.0],["2006-05-22",10.131,10.131,9.937,9.937,348.0],["2006-05-23",10.3465,10.7776,10.3465,10.7776,1508.0],["2006-05-24",10.3465,10.5621,10.3465,10.4758,1740.0],["2006-05-25",10.4543,10.7776,10.3465,10.5621,2552.0],["2006-05-26",10.5621,10.5621,10.5621,10.5621,0.0],["2006-05-30",10.3465,10.5621,10.1525,10.1525,5103.0],["2006-05-31",10.3465,10.3465,10.3465,10.3465,348.0],["2006-06-01",10.3465,10.6698,10.3465,10.6698,6379.0],["2006-06-02",10.5621,10.6698,10.5621,10.6698,464.0],["2006-06-05",10.6698,10.6698,10.6698,10.6698,1740.0],["2006-06-06",10.6698,10.6698,10.6698,10.6698,0.0],["2006-06-07",10.3465,10.3465,10.3465,10.3465,812.0],["2006-06-08",10.3465,10.3465,10.3465,10.3465,0.0],["2006-06-09",10.3465,10.3465,10.3465,10.3465,0.0],["2006-06-12",10.3465,10.3465,10.3465,10.3465,0.0],["2006-06-13",10.3465,10.3465,10.3465,10.3465,464.0],["2006-06-14",10.3465,10.3465,10.3465,10.3465,464.0],["2006-06-15",10.3465,10.3465,10.3465,10.3465,232.0],["2006-06-16",10.5621,10.5621,10.5621,10.5621,464.0],["2006-06-19",10.5621,10.5621,10.5621,10.5621,0.0],["2006-06-20",10.3465,10.3465,10.3465,10.3465,116.0],["2006-06-21",10.131,10.131,10.131,10.131,348.0],["2006-06-22",10.4758,10.4758,10.4758,10.4758,464.0],["2006-06-23",10.131,10.131,10.131,10.131,232.0],["2006-06-26",10.131,10.131,10.131,10.131,0.0],["2006-06-27",10.131,10.131,10.131,10.131,0.0],["2006-06-28",10.131,10.131,10.131,10.131,0.0],["2006-06-29",10.0232,10.0232,9.937,9.937,464.0],["2006-06-30",9.6998,9.9154,9.5058,9.8292,1740.0],["2006-07-03",9.8292,9.8292,9.8292,9.8292,0.0],["2006-07-05",9.8076,9.8076,9.8076,9.8076,232.0],["2006-07-06",9.8076,9.8076,9.8076,9.8076,232.0],["2006-07-07",9.8076,9.8076,9.8076,9.8076,0.0],["2006-07-10",9.4843,9.4843,9.3334,9.3334,464.0],["2006-07-11",9.3334,9.3334,9.3334,9.3334,0.0],["2006-07-12",9.429,9.429,9.429,9.429,0.0],["2006-07-13",9.429,9.429,9.429,9.429,0.0],["2006-07-14",9.2575,9.3454,8.9057,8.9057,2756.0],["2006-07-17",9.2355,9.2355,8.9057,8.9057,40652.0],["2006-07-18",9.2355,9.5653,9.1256,9.5653,2871.0],["2006-07-19",9.6753,9.7852,9.6753,9.6753,2412.0],["2006-07-20",10.0051,10.335,9.4554,10.0051,12517.0],["2006-07-21",10.0051,10.8803,10.0051,10.8803,230.0],["2006-07-24",10.8803,10.8803,10.8803,10.8803,0.0],["2006-07-25",10.1151,10.7967,10.1151,10.7967,4708.0],["2006-07-26",10.313,10.313,10.1151,10.313,2067.0],["2006-07-27",10.313,10.313,10.313,10.313,0.0],["2006-07-28",10.4581,10.7967,10.335,10.5548,1723.0],["2006-07-31",10.5548,10.5548,10.5548,10.5548,0.0],["2006-08-01",10.5548,10.5548,10.5548,10.5548,1034.0],["2006-08-02",10.1195,10.4449,10.1195,10.1195,1952.0],["2006-08-03",10.1195,10.1195,10.1195,10.1195,0.0],["2006-08-04",10.1195,10.1195,10.1195,10.1195,230.0],["2006-08-07",9.8952,9.8952,9.8952,9.8952,230.0],["2006-08-08",9.8952,9.8952,9.8952,9.8952,0.0],["2006-08-09",9.8952,9.8952,9.8952,9.8952,574.0],["2006-08-10",9.8952,9.8952,9.8952,9.8952,0.0],["2006-08-11",9.8952,9.8952,9.8952,9.8952,0.0],["2006-08-14",9.6753,9.6753,9.6753,9.6753,230.0],["2006-08-15",9.5653,10.225,9.5653,10.225,574.0],["2006-08-16",10.225,10.225,10.225,10.225,0.0],["2006-08-17",10.225,10.225,10.225,10.225,0.0],["2006-08-18",9.5653,9.5653,9.5653,9.5653,459.0],["2006-08-21",10.0491,10.0491,9.5653,9.5653,689.0],["2006-08-22",9.7852,10.291,9.7852,10.291,230.0],["2006-08-23",10.291,10.291,10.291,10.291,0.0],["2006-08-24",10.291,10.291,10.291,10.291,0.0],["2006-08-25",9.7852,9.7852,9.7852,9.7852,574.0],["2006-08-28",9.7852,9.7852,9.7852,9.7852,1378.0],["2006-08-29",9.7852,9.7852,9.7852,9.7852,0.0],["2006-08-30",9.7852,9.7852,9.7852,9.7852,0.0],["2006-08-31",9.7852,9.7852,9.7852,9.7852,0.0],["2006-09-01",9.7852,9.7852,9.7852,9.7852,0.0],["2006-09-05",9.8952,9.8952,9.6753,9.6753,689.0],["2006-09-06",9.7852,9.7852,9.5873,9.5873,689.0],["2006-09-07",10.1371,10.1371,10.1371,10.1371,1148.0],["2006-09-08",9.6753,9.6753,9.6753,9.6753,230.0],["2006-09-11",9.6753,9.6753,9.6753,9.6753,0.0],["2006-09-12",9.5873,9.5873,9.4994,9.4994,804.0],["2006-09-13",9.4994,9.4994,9.4994,9.4994,0.0],["2006-09-14",9.8952,10.1151,9.8952,10.1151,2526.0],["2006-09-15",10.225,10.291,10.1151,10.225,1952.0],["2006-09-18",10.225,10.225,10.225,10.225,0.0],["2006-09-19",10.203,10.203,10.203,10.203,1148.0],["2006-09-20",10.203,10.203,10.203,10.203,0.0],["2006-09-21",10.203,10.203,10.203,10.203,0.0],["2006-09-22",9.6753,9.6753,9.6753,9.6753,689.0],["2006-09-25",9.6753,9.6753,9.6753,9.6753,230.0],["2006-09-26",9.6753,9.6753,9.6753,9.6753,0.0],["2006-09-27",9.6753,9.6753,9.6753,9.6753,0.0],["2006-09-28",9.6753,9.6753,9.6753,9.6753,0.0],["2006-09-29",9.6753,9.6753,9.6753,9.6753,1608.0],["2006-10-02",9.6753,9.6753,9.6753,9.6753,0.0],["2006-10-03",9.6753,9.6753,9.6753,9.6753,345.0],["2006-10-04",9.8952,9.8952,9.8952,9.8952,230.0],["2006-10-05",9.8952,9.8952,9.8952,9.8952,0.0],["2006-10-06",9.7632,9.7632,9.7632,9.7632,459.0],["2006-10-09",9.8952,9.8952,9.8952,9.8952,574.0],["2006-10-10",9.8952,9.8952,9.8952,9.8952,0.0],["2006-10-11",9.8818,9.8818,9.8818,9.8818,459.0],["2006-10-12",9.8818,9.8818,9.8818,9.8818,0.0],["2006-10-13",9.8818,9.8818,9.8818,9.8818,1263.0],["2006-10-16",9.8818,9.8818,9.8818,9.8818,0.0],["2006-10-17",9.8818,9.8818,9.8818,9.8818,0.0],["2006-10-18",9.9041,9.9041,9.9041,9.9041,919.0],["2006-10-19",9.9041,9.9041,9.9041,9.9041,1493.0],["2006-10-20",9.9574,10.0151,9.9574,10.0151,459.0],["2006-10-23",10.1039,10.2594,10.1039,10.1572,1952.0],["2006-10-24",10.326,10.326,10.1705,10.2594,6661.0],["2006-10-25",10.2594,10.2594,10.2594,10.2594,0.0],["2006-10-26",10.215,10.215,10.215,10.215,459.0],["2006-10-27",9.8818,10.1261,9.8818,10.1261,4249.0],["2006-10-30",10.1261,10.1261,10.1261,10.1261,0.0],["2006-10-31",10.1261,10.1261,10.1261,10.1261,804.0],["2006-11-01",10.1261,10.1261,10.1261,10.1261,0.0],["2006-11-02",10.1261,10.1261,10.1261,10.1261,0.0],["2006-11-03",10.1261,10.1261,10.1261,10.1261,0.0],["2006-11-06",10.1261,10.1261,10.1261,10.1261,0.0],["2006-11-07",10.1261,10.1261,10.1261,10.1261,0.0],["2006-11-08",10.215,10.215,10.215,10.215,115.0],["2006-11-09",10.1261,10.215,10.1261,10.215,1493.0],["2006-11-10",10.215,10.215,10.215,10.215,0.0],["2006-11-13",10.0373,10.0373,9.793,9.793,2412.0],["2006-11-14",9.793,9.793,9.7264,9.7264,1837.0],["2006-11-15",9.793,9.793,9.793,9.793,345.0],["2006-11-16",9.793,9.793,9.793,9.793,0.0],["2006-11-17",9.793,9.793,9.793,9.793,0.0],["2006-11-20",9.793,9.793,9.793,9.793,0.0],["2006-11-21",9.793,9.793,9.793,9.793,0.0],["2006-11-22",9.793,9.793,9.793,9.793,0.0],["2006-11-24",9.793,9.793,9.793,9.793,0.0],["2006-11-27",9.793,9.793,9.793,9.793,0.0],["2006-11-28",9.8152,9.8152,9.8152,9.8152,804.0],["2006-11-29",9.8152,9.8152,9.8152,9.8152,0.0],["2006-11-30",9.5043,9.5043,9.5043,9.5043,345.0],["2006-12-01",9.5043,9.5043,9.4644,9.4644,804.0],["2006-12-04",9.3489,9.3489,9.3267,9.3267,689.0],["2006-12-05",9.3267,9.3267,9.3267,9.3267,0.0],["2006-12-06",9.3267,9.3267,9.3267,9.3267,0.0],["2006-12-07",9.3267,9.3267,9.3267,9.3267,0.0],["2006-12-08",9.3489,9.6376,9.3489,9.5932,4249.0],["2006-12-11",9.5932,9.5932,9.5932,9.5932,0.0],["2006-12-12",9.5932,9.5932,9.5932,9.5932,0.0],["2006-12-13",9.5932,9.5932,9.5932,9.5932,0.0],["2006-12-14",9.5932,9.5932,9.5932,9.5932,0.0],["2006-12-15",9.5488,9.5488,9.4599,9.4599,459.0],["2006-12-18",9.4599,9.4599,9.4599,9.4599,0.0],["2006-12-19",9.5488,9.7264,9.5488,9.5932,1493.0],["2006-12-20",9.5932,9.5932,9.5932,9.5932,0.0],["2006-12-21",9.5932,9.5932,9.5932,9.5932,0.0],["2006-12-22",9.5932,9.5932,9.5932,9.5932,0.0],["2006-12-26",10.1039,10.215,10.1039,10.215,1952.0],["2006-12-27",10.215,10.215,10.215,10.215,0.0],["2006-12-28",10.215,10.215,10.215,10.215,0.0],["2006-12-29",10.437,10.437,9.9929,9.9929,459.0],["2007-01-03",9.9929,9.9929,9.9929,9.9929,0.0],["2007-01-04",10.0373,10.0373,10.0373,10.0373,230.0],["2007-01-05",10.0373,10.0373,10.0373,10.0373,0.0],["2007-01-08",10.0373,10.0373,10.0373,10.0373,0.0],["2007-01-09",9.7708,10.1261,9.7708,10.1261,1608.0],["2007-01-10",10.2248,10.2248,10.2248,10.2248,0.0],["2007-01-11",9.866,9.866,9.866,9.866,345.0],["2007-01-12",9.866,10.0902,9.866,10.0902,1148.0],["2007-01-16",9.7539,9.7539,9.7539,9.7539,459.0],["2007-01-17",9.7539,9.9781,9.5297,9.9781,1493.0],["2007-01-18",9.9781,9.9781,9.9781,9.9781,345.0],["2007-01-19",9.9781,9.9781,9.866,9.9781,459.0],["2007-01-22",10.0902,10.2024,10.0902,10.2024,919.0],["2007-01-23",10.2024,10.2024,10.2024,10.2024,0.0],["2007-01-24",10.2024,10.2024,10.2024,10.2024,0.0],["2007-01-25",10.3145,10.3817,10.2024,10.3817,6775.0],["2007-01-26",10.4266,10.4266,10.4266,10.4266,230.0],["2007-01-29",10.4266,10.4266,10.4266,10.4266,0.0],["2007-01-30",10.4266,10.4266,10.4266,10.4266,230.0],["2007-01-31",10.4266,10.4266,10.4266,10.4266,0.0],["2007-02-01",10.4266,10.4266,10.4266,10.4266,0.0],["2007-02-02",10.4266,10.4266,10.4266,10.4266,0.0],["2007-02-05",10.3369,10.3369,10.3369,10.3369,345.0],["2007-02-06",10.3369,10.3369,10.3369,10.3369,0.0],["2007-02-07",10.3369,10.3369,10.3369,10.3369,0.0],["2007-02-08",10.3369,10.3369,10.3369,10.3369,0.0],["2007-02-09",10.3369,10.3369,10.3369,10.3369,0.0],["2007-02-12",10.2248,10.2248,10.2248,10.2248,689.0],["2007-02-13",10.2248,10.2248,10.2024,10.2024,459.0],["2007-02-14",10.0902,10.0902,10.0902,10.0902,689.0],["2007-02-15",10.0902,10.0902,10.0902,10.0902,0.0],["2007-02-16",10.0902,10.4266,10.0902,10.4266,2526.0],["2007-02-20",10.4266,10.4266,10.4266,10.4266,0.0],["2007-02-21",10.5387,10.5387,10.5387,10.5387,230.0],["2007-02-22",10.7181,10.7181,10.7181,10.7181,230.0],["2007-02-23",10.7181,10.7181,10.7181,10.7181,0.0],["2007-02-26",10.7181,10.7181,10.7181,10.7181,0.0],["2007-02-27",10.7181,10.7181,10.7181,10.7181,0.0],["2007-02-28",10.7181,10.7181,10.7181,10.7181,0.0],["2007-03-01",10.6508,10.6508,10.6508,10.6508,115.0],["2007-03-02",10.6508,10.6508,10.6508,10.6508,0.0],["2007-03-05",10.3145,10.3145,10.3145,10.3145,230.0],["2007-03-06",10.3145,10.3145,10.3145,10.3145,0.0],["2007-03-07",10.3145,10.3145,10.3145,10.3145,0.0],["2007-03-08",10.3145,10.3145,10.3145,10.3145,0.0],["2007-03-09",10.1127,10.1127,10.0454,10.0454,1378.0],["2007-03-12",10.0678,10.0678,10.0678,10.0678,1034.0],["2007-03-13",10.0678,10.0678,10.0678,10.0678,0.0],["2007-03-14",9.866,10.2024,9.866,10.2024,459.0],["2007-03-15",10.2024,10.2024,10.2024,10.2024,0.0],["2007-03-16",10.2696,10.2696,10.2696,10.2696,459.0],["2007-03-19",9.7539,10.0902,9.7539,10.0902,23771.0],["2007-03-20",10.292,10.292,10.292,10.292,919.0],["2007-03-21",10.292,10.3145,10.292,10.3145,3215.0],["2007-03-22",10.3145,10.3145,10.3145,10.3145,1723.0],["2007-03-23",10.3145,10.3145,10.3145,10.3145,0.0],["2007-03-26",10.3145,10.3145,10.3145,10.3145,0.0],["2007-03-27",10.3145,10.3145,10.3145,10.3145,574.0],["2007-03-28",10.3145,10.3145,10.3145,10.3145,230.0],["2007-03-29",10.3145,10.3145,10.3145,10.3145,1148.0],["2007-03-30",10.3145,10.3145,10.3145,10.3145,230.0],["2007-04-02",10.1127,10.1127,10.1127,10.1127,1493.0],["2007-04-03",10.3145,10.3145,10.3145,10.3145,3790.0],["2007-04-04",10.5387,10.6508,10.5387,10.6508,2297.0],["2007-04-05",10.5387,10.9872,10.5387,10.9872,4938.0],["2007-04-09",10.9872,10.9872,10.9872,10.9872,0.0],["2007-04-10",10.9872,10.9872,10.9872,10.9872,0.0],["2007-04-11",10.8174,10.8174,10.8174,10.8174,689.0],["2007-04-12",10.6364,10.6364,10.5459,10.5459,1148.0],["2007-04-13",10.5232,10.8174,10.0842,10.6364,5053.0],["2007-04-16",10.1838,10.1838,10.1838,10.1838,345.0],["2007-04-17",10.229,10.2336,10.0797,10.0797,3215.0],["2007-04-18",10.2743,10.5232,10.2743,10.5232,1034.0],["2007-04-19",10.8174,11.089,10.5232,11.089,2067.0],["2007-04-20",10.8174,10.8174,10.4101,10.4101,1493.0],["2007-04-23",10.4101,10.4101,10.4101,10.4101,2756.0],["2007-04-24",10.4101,10.4101,10.4101,10.4101,5512.0],["2007-04-25",10.4101,10.8174,10.229,10.8174,9072.0],["2007-04-26",10.8174,10.8174,10.8174,10.8174,1952.0],["2007-04-27",10.8174,10.8174,10.6364,10.6364,1723.0],["2007-04-30",10.8174,10.8174,10.8174,10.8174,345.0],["2007-05-01",10.8174,10.8174,10.6364,10.6364,4593.0],["2007-05-02",10.4101,10.4101,10.1838,10.1838,2871.0],["2007-05-03",10.4101,10.4101,10.4101,10.4101,230.0],["2007-05-04",10.4101,10.4101,10.4101,10.4101,0.0],["2007-05-07",10.4101,10.4101,10.4101,10.4101,0.0],["2007-05-08",10.8401,10.8401,10.8401,10.8401,459.0],["2007-05-09",10.8401,10.8401,10.8401,10.8401,0.0],["2007-05-10",10.8401,10.8401,10.8401,10.8401,0.0],["2007-05-11",10.8401,10.8401,10.8401,10.8401,0.0],["2007-05-14",10.8401,10.8401,10.8401,10.8401,459.0],["2007-05-15",10.8401,10.8401,10.8401,10.8401,230.0],["2007-05-16",10.8401,10.8401,10.8401,10.8401,0.0],["2007-05-17",10.8401,10.8401,10.8401,10.8401,0.0],["2007-05-18",10.8401,10.8401,10.8401,10.8401,0.0],["2007-05-21",10.8401,10.8401,10.8401,10.8401,0.0],["2007-05-22",10.8401,10.8401,10.8401,10.8401,0.0],["2007-05-23",10.8401,10.8401,10.8401,10.8401,0.0],["2007-05-24",10.2969,10.2969,10.2969,10.2969,345.0],["2007-05-25",10.2969,10.2969,10.2969,10.2969,0.0],["2007-05-29",10.4101,10.4101,10.1385,10.2064,4019.0],["2007-05-30",9.9801,10.0932,9.9801,10.0932,1378.0],["2007-05-31",10.0932,10.0932,10.0932,10.0932,0.0],["2007-06-01",10.0932,10.0932,10.0932,10.0932,115.0],["2007-06-04",9.9801,9.9801,9.9575,9.9575,1608.0],["2007-06-05",9.9575,9.9575,9.9575,9.9575,0.0],["2007-06-06",9.962,9.9801,9.9575,9.9801,1148.0],["2007-06-07",9.9801,10.0706,9.9575,10.0706,5053.0],["2007-06-08",10.0706,10.0706,10.0706,10.0706,574.0],["2007-06-11",10.0706,10.0706,10.0706,10.0706,1378.0],["2007-06-12",10.0706,10.0706,10.0706,10.0706,0.0],["2007-06-13",10.048,10.0706,10.048,10.0706,6201.0],["2007-06-14",10.0706,10.0706,10.0027,10.0027,574.0],["2007-06-15",10.0706,10.0706,10.0254,10.0706,7005.0],["2007-06-18",10.1159,10.1159,9.7312,9.7312,1148.0],["2007-06-19",9.799,9.799,9.7312,9.7312,1263.0],["2007-06-20",10.5459,10.5459,10.5459,10.5459,345.0],["2007-06-21",10.5459,10.5459,10.5459,10.5459,0.0],["2007-06-22",10.5459,10.5459,10.5459,10.5459,0.0],["2007-06-25",10.5459,10.5459,10.5459,10.5459,0.0],["2007-06-26",9.5727,9.5727,9.5727,9.5727,345.0],["2007-06-27",10.1838,10.1838,10.1838,10.1838,230.0],["2007-06-28",9.5727,10.1838,9.5727,10.1838,804.0],["2007-06-29",10.3648,10.3648,9.9575,9.9575,2641.0],["2007-07-02",10.1838,10.1838,10.1838,10.1838,115.0],["2007-07-03",10.1838,10.1838,10.1838,10.1838,0.0],["2007-07-05",10.1838,10.1838,10.1838,10.1838,0.0],["2007-07-06",9.6406,9.9348,9.6406,9.6406,574.0],["2007-07-09",10.1385,10.1385,10.1385,10.1385,230.0],["2007-07-10",10.057,10.057,10.057,10.057,115.0],["2007-07-11",10.16,10.16,10.16,10.16,0.0],["2007-07-12",10.0538,10.0538,10.0538,10.0538,114.0],["2007-07-13",10.3909,10.5064,10.2755,10.5064,2274.0],["2007-07-16",10.5064,10.5064,10.5064,10.5064,0.0],["2007-07-17",10.5064,10.5064,10.5064,10.5064,0.0],["2007-07-18",10.3909,10.3909,10.3909,10.3909,341.0],["2007-07-19",10.3909,10.3909,10.3909,10.3909,227.0],["2007-07-20",10.3909,10.3909,10.3909,10.3909,0.0],["2007-07-23",10.3909,10.3909,10.3909,10.3909,0.0],["2007-07-24",10.3909,10.3909,10.3909,10.3909,0.0],["2007-07-25",10.3909,10.3909,10.3909,10.3909,0.0],["2007-07-26",10.16,10.16,10.16,10.16,227.0],["2007-07-27",10.3355,10.3909,10.0538,10.2432,1819.0],["2007-07-30",10.16,10.16,10.16,10.16,227.0],["2007-07-31",10.16,10.3909,10.16,10.3909,1592.0],["2007-08-01",10.3909,10.3909,10.3909,10.3909,227.0],["2007-08-02",10.3217,10.3217,10.3217,10.3217,341.0],["2007-08-03",10.3217,10.3217,10.3217,10.3217,455.0],["2007-08-06",10.3217,10.3217,10.3217,10.3217,0.0],["2007-08-07",10.3217,10.3217,10.3217,10.3217,0.0],["2007-08-08",10.16,10.16,9.9291,9.9291,568.0],["2007-08-09",9.4673,9.4673,9.4673,9.4673,227.0],["2007-08-10",9.9291,9.9291,9.9291,9.9291,227.0],["2007-08-13",10.2986,10.2986,10.2986,10.2986,341.0],["2007-08-14",10.2986,10.2986,10.2986,10.2986,341.0],["2007-08-15",10.2986,10.2986,10.2524,10.2524,2501.0],["2007-08-16",10.2524,10.2524,10.2524,10.2524,0.0],["2007-08-17",10.2524,10.2524,10.2524,10.2524,0.0],["2007-08-20",10.1138,10.1138,10.1138,10.1138,2956.0],["2007-08-21",10.1138,10.1138,10.1138,10.1138,0.0],["2007-08-22",11.0837,11.0837,10.7373,10.7373,1933.0],["2007-08-23",10.7373,10.7373,10.7373,10.7373,0.0],["2007-08-24",10.7373,10.7373,10.7373,10.7373,0.0],["2007-08-27",10.7373,10.7373,10.7373,10.7373,0.0],["2007-08-28",10.5064,10.5064,10.2247,10.2755,2615.0],["2007-08-29",10.1646,10.1646,10.1646,10.1646,682.0],["2007-08-30",10.2108,10.2108,10.2108,10.2108,341.0],["2007-08-31",10.2108,10.2108,10.2108,10.2108,0.0],["2007-09-04",10.2108,10.2108,10.2108,10.2108,0.0],["2007-09-05",10.2108,10.2108,10.2108,10.2108,0.0],["2007-09-06",10.6218,10.6218,10.6218,10.6218,455.0],["2007-09-07",10.6218,10.6218,10.6218,10.6218,0.0],["2007-09-10",10.4833,10.4833,10.2755,10.2755,568.0],["2007-09-11",10.16,10.16,10.16,10.16,227.0],["2007-09-12",10.16,10.16,10.16,10.16,0.0],["2007-09-13",10.16,10.16,10.0446,10.1138,3752.0],["2007-09-14",10.16,10.16,10.16,10.16,341.0],["2007-09-17",10.16,10.16,10.16,10.16,341.0],["2007-09-18",10.2755,10.2755,10.2755,10.2755,341.0],["2007-09-19",10.2755,10.2755,10.2755,10.2755,0.0],["2007-09-20",9.9291,9.9291,9.9291,9.9291,568.0],["2007-09-21",9.9291,10.16,9.9291,9.9291,1478.0],["2007-09-24",9.9291,9.9291,9.9291,9.9291,0.0],["2007-09-25",10.16,10.16,10.16,10.16,227.0],["2007-09-26",10.2755,10.2755,10.2755,10.2755,227.0],["2007-09-27",10.2755,10.2755,10.2755,10.2755,0.0],["2007-09-28",10.2755,10.2755,10.2755,10.2755,0.0],["2007-10-01",10.2755,10.2755,10.2755,10.2755,0.0],["2007-10-02",10.2755,10.2755,10.2755,10.2755,0.0],["2007-10-03",10.2755,10.2755,10.2755,10.2755,0.0],["2007-10-04",10.2755,10.2755,10.2755,10.2755,0.0],["2007-10-05",9.9291,9.9291,9.9291,9.9291,227.0],["2007-10-08",9.9291,9.9291,9.9291,9.9291,0.0],["2007-10-09",9.9291,9.9291,9.9291,9.9291,796.0],["2007-10-10",10.2232,10.2232,10.2232,10.2232,1819.0],["2007-10-11",10.2232,10.2232,10.1532,10.1532,1705.0],["2007-10-12",10.1532,10.1532,10.0365,10.0365,2274.0],["2007-10-15",9.9431,9.9431,9.8031,9.8031,4321.0],["2007-10-16",9.5697,9.5697,9.5697,9.5697,568.0],["2007-10-17",9.5697,9.5697,9.5697,9.5697,0.0],["2007-10-18",9.5697,9.5697,9.5697,9.5697,0.0],["2007-10-19",9.5697,9.5697,9.3363,9.3363,682.0],["2007-10-22",9.3363,9.8031,9.3363,9.8031,1478.0],["2007-10-23",9.8031,9.8031,9.8031,9.8031,0.0],["2007-10-24",9.8031,9.8031,9.8031,9.8031,114.0],["2007-10-25",9.8031,9.8031,9.8031,9.8031,0.0],["2007-10-26",9.8031,9.8031,9.8031,9.8031,341.0],["2007-10-29",9.8031,9.8031,9.8031,9.8031,568.0],["2007-10-30",9.8031,9.8031,9.8031,9.8031,227.0],["2007-10-31",9.5697,9.5697,9.5697,9.5697,910.0],["2007-11-01",9.5697,9.5697,9.5697,9.5697,0.0],["2007-11-02",9.5697,9.5697,9.5697,9.5697,0.0],["2007-11-05",9.5697,9.5697,9.5697,9.5697,0.0],["2007-11-06",9.5697,9.5697,9.5697,9.5697,0.0],["2007-11-07",9.6864,9.6864,9.6864,9.6864,568.0],["2007-11-08",9.6864,9.6864,9.6864,9.6864,227.0],["2007-11-09",9.6864,9.6864,9.6864,9.6864,455.0],["2007-11-12",9.6864,9.6864,9.6864,9.6864,0.0],["2007-11-13",9.6864,9.6864,9.6864,9.6864,0.0],["2007-11-14",9.6864,9.6864,9.6864,9.6864,341.0],["2007-11-15",9.6864,9.6864,9.6864,9.6864,227.0],["2007-11-16",9.6864,9.6864,9.6864,9.6864,0.0],["2007-11-19",9.6864,9.6864,9.6864,9.6864,0.0],["2007-11-20",9.6864,9.6864,9.6864,9.6864,341.0],["2007-11-21",9.6864,9.6864,9.6864,9.6864,0.0],["2007-11-23",9.6864,9.6864,9.6864,9.6864,0.0],["2007-11-26",9.6864,9.6864,9.6864,9.6864,682.0],["2007-11-27",9.6864,9.8031,9.6864,9.8031,2615.0],["2007-11-28",10.0365,10.1532,9.9338,9.9338,5799.0],["2007-11-29",9.9338,9.9338,9.9338,9.9338,0.0],["2007-11-30",9.9198,10.2699,9.3596,9.8031,9210.0],["2007-12-03",9.9198,9.9198,9.9198,9.9198,114.0],["2007-12-04",9.9198,9.9198,9.9198,9.9198,0.0],["2007-12-05",9.9198,9.9198,9.9198,9.9198,0.0],["2007-12-06",9.9198,9.9198,9.9198,9.9198,0.0],["2007-12-07",9.9198,9.9198,9.9198,9.9198,0.0],["2007-12-10",10.2699,10.2699,9.8031,9.8031,1251.0],["2007-12-11",9.8031,9.8031,9.8031,9.8031,0.0],["2007-12-12",9.8031,9.8031,9.8031,9.8031,114.0],["2007-12-13",9.8031,9.8031,9.8031,9.8031,0.0],["2007-12-14",9.8031,9.8031,9.8031,9.8031,0.0],["2007-12-17",9.8031,9.8031,9.8031,9.8031,0.0],["2007-12-18",9.8031,9.8031,9.8031,9.8031,0.0],["2007-12-19",9.8031,9.8031,9.8031,9.8031,341.0],["2007-12-20",9.8031,9.8031,9.8031,9.8031,0.0],["2007-12-21",9.8031,9.8031,9.8031,9.8031,0.0],["2007-12-24",9.6864,9.6864,9.6864,9.6864,341.0],["2007-12-26",9.6864,9.6864,9.0095,9.3363,3070.0],["2007-12-27",9.3363,9.3363,9.3363,9.3363,0.0],["2007-12-28",9.3363,9.3363,9.2896,9.2896,2729.0],["2007-12-31",9.2896,9.3363,9.2896,9.3363,2047.0],["2008-01-02",9.3363,9.3363,9.3363,9.3363,0.0],["2008-01-03",9.3363,9.3363,9.3363,9.3363,0.0],["2008-01-04",9.3363,9.5697,9.3363,9.5697,796.0],["2008-01-07",9.3596,9.3596,9.3596,9.3596,1137.0],["2008-01-08",9.3596,9.3596,9.3596,9.3596,0.0],["2008-01-09",9.3596,9.3596,9.3363,9.3363,1592.0],["2008-01-10",9.0907,9.0907,9.0907,9.0907,341.0],["2008-01-11",9.3268,9.3504,9.3268,9.3268,1819.0],["2008-01-14",9.3268,9.3268,9.3268,9.3268,1137.0],["2008-01-15",9.3032,9.3268,8.9726,9.0907,3411.0],["2008-01-16",9.0907,9.0907,9.0907,9.0907,0.0],["2008-01-17",9.0907,9.0907,9.0907,9.0907,0.0],["2008-01-18",9.0907,9.0907,9.0907,9.0907,0.0],["2008-01-22",8.9726,8.9726,8.6185,8.7365,2956.0],["2008-01-23",8.7129,8.7129,8.7129,8.7129,227.0],["2008-01-24",8.7365,9.988,8.7365,9.988,25582.0],["2008-01-25",10.1532,10.1532,9.988,9.988,1137.0],["2008-01-28",10.1532,10.1532,10.1532,10.1532,1137.0],["2008-01-29",10.1532,10.1532,9.7046,9.7991,16828.0],["2008-01-30",9.7991,9.7991,9.7991,9.7991,0.0],["2008-01-31",9.7991,9.7991,9.681,9.681,1705.0],["2008-02-01",9.7991,9.9171,9.681,9.9171,5116.0],["2008-02-04",9.9171,9.9171,9.9171,9.9171,0.0],["2008-02-05",9.9171,9.9171,9.9171,9.9171,0.0],["2008-02-06",9.681,9.681,9.681,9.681,227.0],["2008-02-07",9.9171,9.9171,9.9171,9.9171,1251.0],["2008-02-08",9.9171,9.9171,9.9171,9.9171,0.0],["2008-02-11",9.9171,9.9171,9.9171,9.9171,0.0],["2008-02-12",9.9171,9.9171,9.9171,9.9171,568.0],["2008-02-13",9.7282,9.7754,9.681,9.681,19102.0],["2008-02-14",9.681,9.681,9.681,9.681,227.0],["2008-02-15",9.681,9.681,9.681,9.681,341.0],["2008-02-19",9.9171,10.0116,9.7046,9.7046,1592.0],["2008-02-20",9.7046,9.7046,9.7046,9.7046,227.0],["2008-02-21",9.7046,9.7046,9.7046,9.7046,0.0],["2008-02-22",9.9171,10.0116,9.9171,10.0116,4093.0],["2008-02-25",10.0116,10.3894,10.0116,10.3894,1592.0],["2008-02-26",10.3894,10.3894,10.1532,10.1532,2388.0],["2008-02-27",10.2713,10.3894,10.2713,10.3894,796.0],["2008-02-28",10.3894,10.3894,10.3894,10.3894,0.0],["2008-02-29",10.3894,10.3894,10.3894,10.3894,0.0],["2008-03-03",10.3894,10.3894,10.3894,10.3894,0.0],["2008-03-04",10.3894,10.3894,10.3894,10.3894,568.0],["2008-03-05",10.3894,10.3894,10.3894,10.3894,0.0],["2008-03-06",10.1532,10.3894,9.9171,10.3894,2274.0],["2008-03-07",10.3894,10.3894,10.3894,10.3894,0.0],["2008-03-10",10.3894,10.3894,10.3894,10.3894,568.0],["2008-03-11",10.3894,10.3894,10.3894,10.3894,0.0],["2008-03-12",10.3894,10.3894,10.3894,10.3894,0.0],["2008-03-13",9.9171,9.9171,9.9171,9.9171,682.0],["2008-03-14",10.1532,10.3894,10.1532,10.1532,3070.0],["2008-03-17",10.1532,10.1532,10.1532,10.1532,0.0],["2008-03-18",9.9171,9.9171,9.9171,9.9171,1592.0],["2008-03-19",9.9171,9.9171,9.9171,9.9171,0.0],["2008-03-20",9.681,9.9171,9.681,9.9171,1478.0],["2008-03-24",9.9171,9.9171,9.9171,9.9171,0.0],["2008-03-25",9.9171,9.9171,9.9171,9.9171,568.0],["2008-03-26",9.9171,9.9171,9.9171,9.9171,0.0],["2008-03-27",9.9171,9.9171,9.9171,9.9171,0.0],["2008-03-28",9.9171,9.9171,9.9171,9.9171,0.0],["2008-03-31",9.9171,9.9171,9.9171,9.9171,0.0],["2008-04-01",9.9171,9.9171,9.9171,9.9171,227.0],["2008-04-02",9.9171,9.9171,9.9171,9.9171,341.0],["2008-04-03",9.9171,9.9171,9.9171,9.9171,0.0],["2008-04-04",9.9171,9.9171,9.9171,9.9171,682.0],["2008-04-07",9.9171,9.9171,9.9171,9.9171,568.0],["2008-04-08",9.9171,9.9171,9.9171,9.9171,227.0],["2008-04-09",10.0294,10.0294,10.0294,10.0294,0.0],["2008-04-10",9.8383,9.8383,9.8383,9.8383,114.0],["2008-04-11",10.0294,10.0294,9.91,9.91,1819.0],["2008-04-14",10.0294,10.0294,10.0294,10.0294,455.0],["2008-04-15",9.8383,10.0294,9.5995,10.0294,1251.0],["2008-04-16",10.0294,10.0294,10.0294,10.0294,114.0],["2008-04-17",9.7906,10.0294,9.7906,10.0294,455.0],["2008-04-18",10.0294,10.0294,10.0294,10.0294,1705.0],["2008-04-21",10.0294,10.0294,10.0294,10.0294,0.0],["2008-04-22",10.0294,10.0294,10.0294,10.0294,0.0],["2008-04-23",10.0294,10.0294,10.0294,10.0294,5230.0],["2008-04-24",10.0294,10.3875,10.0294,10.3875,3752.0],["2008-04-25",10.7457,10.7457,10.2681,10.7457,3184.0],["2008-04-28",10.7457,10.7457,10.7457,10.7457,455.0],["2008-04-29",10.7457,10.7457,10.7457,10.7457,0.0],["2008-04-30",10.7457,10.7457,10.7457,10.7457,2274.0],["2008-05-01",10.7457,10.7457,10.7457,10.7457,0.0],["2008-05-02",10.9845,10.9845,10.9845,10.9845,227.0],["2008-05-05",10.9845,10.9845,10.9845,10.9845,227.0],["2008-05-06",10.9845,10.9845,10.8174,10.9845,1364.0],["2008-05-07",11.1039,11.3427,10.7696,11.3427,36384.0],["2008-05-08",11.4621,11.4621,11.4621,11.4621,1364.0],["2008-05-09",11.4621,11.4621,11.2233,11.4621,1023.0],["2008-05-12",11.4621,11.4621,11.4621,11.4621,0.0],["2008-05-13",11.4621,11.4621,11.4621,11.4621,0.0],["2008-05-14",11.4621,11.4621,11.4621,11.4621,0.0],["2008-05-15",10.9845,11.4621,10.9845,11.4621,341.0],["2008-05-16",11.4621,11.4621,11.4621,11.4621,0.0],["2008-05-19",11.4621,11.4621,11.4621,11.4621,0.0],["2008-05-20",11.4621,11.4621,11.4621,11.4621,0.0],["2008-05-21",11.2233,11.4621,10.6263,11.0323,2842.0],["2008-05-22",11.0323,11.0323,11.0323,11.0323,0.0],["2008-05-23",11.2233,11.2233,11.2233,11.2233,1705.0],["2008-05-27",11.0084,11.3188,11.0084,11.3188,682.0],["2008-05-28",11.3188,11.3188,11.3188,11.3188,0.0],["2008-05-29",11.3188,11.3188,11.3188,11.3188,0.0],["2008-05-30",11.3188,11.3188,11.3188,11.3188,0.0],["2008-06-02",11.3188,11.3188,11.3188,11.3188,0.0],["2008-06-03",10.9845,10.9845,10.9845,10.9845,341.0],["2008-06-04",10.9845,10.9845,10.9845,10.9845,0.0],["2008-06-05",10.9845,10.9845,10.9845,10.9845,568.0],["2008-06-06",10.9845,10.9845,10.9845,10.9845,0.0],["2008-06-09",10.9845,10.9845,10.9845,10.9845,0.0],["2008-06-10",10.9845,10.9845,10.9845,10.9845,0.0],["2008-06-11",10.9845,10.9845,10.9845,10.9845,0.0],["2008-06-12",10.9845,10.9845,10.9845,10.9845,0.0],["2008-06-13",10.9845,10.9845,10.9845,10.9845,227.0],["2008-06-16",10.9845,10.9845,10.9845,10.9845,341.0],["2008-06-17",10.9845,10.9845,10.9845,10.9845,227.0],["2008-06-18",10.8174,10.8174,10.8174,10.8174,341.0],["2008-06-19",10.9845,10.9845,10.9845,10.9845,1023.0],["2008-06-20",10.9845,10.9845,10.9845,10.9845,0.0],["2008-06-23",10.9845,10.9845,10.9845,10.9845,0.0],["2008-06-24",10.9845,10.9845,10.9845,10.9845,0.0],["2008-06-25",10.9845,10.9845,10.9845,10.9845,455.0],["2008-06-26",10.9845,10.9845,10.9845,10.9845,0.0],["2008-06-27",10.9845,10.9845,10.9845,10.9845,0.0],["2008-06-30",10.9845,10.9845,10.9845,10.9845,0.0],["2008-07-01",10.9845,10.9845,10.9845,10.9845,114.0],["2008-07-02",10.9845,10.9845,10.9845,10.9845,0.0],["2008-07-03",10.9845,10.9845,10.9845,10.9845,0.0],["2008-07-07",10.7935,10.7935,10.7935,10.7935,910.0],["2008-07-08",11.4382,11.4382,11.4382,11.4382,227.0],["2008-07-09",11.5503,11.5503,11.5503,11.5503,0.0],["2008-07-10",11.5503,11.5503,11.5503,11.5503,0.0],["2008-07-11",11.5503,11.5503,11.5503,11.5503,0.0],["2008-07-14",11.5503,11.5503,11.5503,11.5503,0.0],["2008-07-15",10.7417,10.7417,10.7417,10.7417,225.0],["2008-07-16",10.7173,10.7173,10.7173,10.7173,225.0],["2008-07-17",10.7173,10.7173,10.7173,10.7173,0.0],["2008-07-18",10.6101,10.6101,10.4932,10.4932,1126.0],["2008-07-21",10.4932,10.4932,10.4932,10.4932,0.0],["2008-07-22",11.0583,11.0583,11.0388,11.0437,5178.0],["2008-07-23",11.2045,11.448,11.0583,11.448,2477.0],["2008-07-24",11.2678,11.4237,11.2678,11.4237,3828.0],["2008-07-25",11.6916,11.6916,11.3263,11.3993,1689.0],["2008-07-28",11.4237,11.8134,11.4237,11.8134,5066.0],["2008-07-29",11.8134,11.9352,11.8134,11.9352,2139.0],["2008-07-30",11.9352,12.057,11.9352,12.057,563.0],["2008-07-31",12.1788,12.1788,12.1788,12.1788,113.0],["2008-08-01",11.9352,11.9352,11.5698,11.5698,1463.0],["2008-08-04",11.3263,11.448,11.3263,11.3263,2026.0],["2008-08-05",11.9108,11.9108,11.9108,11.9108,338.0],["2008-08-06",11.2288,11.3263,10.352,10.9658,5404.0],["2008-08-07",11.4237,11.4237,10.9706,11.1996,2251.0],["2008-08-08",11.1996,11.1996,11.1996,11.1996,0.0],["2008-08-11",11.1996,11.2045,11.0827,11.2045,1463.0],["2008-08-12",11.2045,11.2045,11.0827,11.0827,788.0],["2008-08-13",11.2045,11.2045,11.2045,11.2045,450.0],["2008-08-14",11.2045,11.2045,11.2045,11.2045,0.0],["2008-08-15",11.2045,11.2045,11.2045,11.2045,113.0],["2008-08-18",11.2045,11.2045,11.2045,11.2045,225.0],["2008-08-19",10.9901,10.9901,10.9609,10.9609,450.0],["2008-08-20",10.9609,10.9609,10.9609,10.9609,113.0],["2008-08-21",11.1996,11.1996,11.1996,11.1996,563.0],["2008-08-22",11.2045,11.2045,11.2045,11.2045,113.0],["2008-08-25",11.2045,11.2045,11.2045,11.2045,1013.0],["2008-08-26",11.2045,11.2045,11.2045,11.2045,225.0],["2008-08-27",11.2045,11.2045,11.2045,11.2045,0.0],["2008-08-28",10.7806,10.7806,10.7806,10.7806,450.0],["2008-08-29",11.2045,11.2045,11.2045,11.2045,450.0],["2008-09-02",11.2045,11.2045,11.2045,11.2045,0.0],["2008-09-03",11.2045,11.2045,11.2045,11.2045,0.0],["2008-09-04",11.2045,11.2045,11.2045,11.2045,113.0],["2008-09-05",11.2045,11.2045,11.2045,11.2045,0.0],["2008-09-08",11.2045,11.2045,11.2045,11.2045,0.0],["2008-09-09",11.2045,11.2045,11.2045,11.2045,113.0],["2008-09-10",11.2045,11.2045,11.2045,11.2045,0.0],["2008-09-11",11.0827,11.2045,11.0827,11.2045,6754.0],["2008-09-12",10.9658,11.1996,10.9658,11.1899,1463.0],["2008-09-15",10.766,11.1363,10.766,11.1363,338.0],["2008-09-16",10.9609,11.1314,10.9609,11.1314,1013.0],["2008-09-17",11.1558,11.1558,11.1558,11.1558,113.0],["2008-09-18",11.1558,11.1558,11.1558,11.1558,0.0],["2008-09-19",11.1558,11.1558,11.1558,11.1558,225.0],["2008-09-22",10.3861,10.8878,10.3861,10.8878,1126.0],["2008-09-23",10.7173,10.7173,10.3861,10.3861,1914.0],["2008-09-24",10.7173,10.7173,10.3763,10.3763,788.0],["2008-09-25",10.7173,10.9365,10.7173,10.9365,1126.0],["2008-09-26",10.352,10.9365,10.2302,10.9365,1801.0],["2008-09-29",10.9365,10.9365,10.9365,10.9365,0.0],["2008-09-30",10.352,10.9365,10.352,10.9365,1576.0],["2008-10-01",10.352,10.9365,10.352,10.9365,1914.0],["2008-10-02",10.1132,10.7173,10.1132,10.7173,338.0],["2008-10-03",10.1133,10.4737,9.7722,10.4737,1576.0],["2008-10-06",9.8648,9.9866,9.8404,9.9866,901.0],["2008-10-07",9.8405,9.8405,9.7917,9.7917,563.0],["2008-10-08",9.743,9.743,9.743,9.743,450.0],["2008-10-09",9.743,9.743,9.743,9.743,1013.0],["2008-10-10",9.6212,9.6212,9.6212,9.6212,225.0],["2008-10-13",9.6212,9.6212,9.5238,9.5238,338.0],["2008-10-14",9.5969,9.5969,9.5969,9.5969,225.0],["2008-10-15",9.6265,9.6265,9.6265,9.6265,113.0],["2008-10-16",9.6215,9.6215,9.6215,9.6215,225.0],["2008-10-17",10.3563,10.3563,10.3563,10.3563,338.0],["2008-10-20",9.6215,9.6215,9.6166,9.6166,450.0],["2008-10-21",10.3563,10.3563,9.6166,9.6166,901.0],["2008-10-22",9.6166,9.6166,9.6166,9.6166,0.0],["2008-10-23",9.8632,9.8632,9.8632,9.8632,338.0],["2008-10-24",9.8632,9.8632,9.8632,9.8632,0.0],["2008-10-27",9.8632,9.8632,9.8632,9.8632,0.0],["2008-10-28",9.3947,9.7399,8.4084,9.7399,4278.0],["2008-10-29",9.3454,9.3454,9.3454,9.3454,1689.0],["2008-10-30",9.3454,9.3454,9.1234,9.296,1126.0],["2008-10-31",9.296,9.3207,9.2467,9.3207,3602.0],["2008-11-03",9.8632,9.8632,9.4933,9.8632,9231.0],["2008-11-04",9.8632,9.8632,9.8632,9.8632,0.0],["2008-11-05",9.8632,9.8632,9.8632,9.8632,0.0],["2008-11-06",9.8632,10.3563,9.8632,10.3563,1238.0],["2008-11-07",9.8632,9.8632,9.8632,9.8632,1126.0],["2008-11-10",9.9865,10.1098,9.9865,10.1098,450.0],["2008-11-11",10.1098,10.1098,10.1098,10.1098,0.0],["2008-11-12",10.1345,10.1345,10.1345,10.1345,0.0],["2008-11-13",10.085,10.1345,10.085,10.1345,1689.0],["2008-11-14",10.1345,10.1345,10.1345,10.1345,1126.0],["2008-11-17",10.1345,10.1345,10.1345,10.1345,450.0],["2008-11-18",9.6895,10.3767,9.6895,10.3767,2589.0],["2008-11-19",10.3767,10.3767,10.3767,10.3767,0.0],["2008-11-20",10.1345,10.3322,10.1345,10.3322,2477.0],["2008-11-21",10.1345,10.2333,10.1345,10.2333,1801.0],["2008-11-24",10.2333,10.2333,10.2333,10.2333,1013.0],["2008-11-25",10.3322,10.3322,10.3322,10.3322,225.0],["2008-11-26",9.8873,9.8873,9.8873,9.8873,1013.0],["2008-11-28",9.8873,9.8873,9.8873,9.8873,0.0],["2008-12-01",10.5052,10.5052,10.5052,10.5052,113.0],["2008-12-02",10.5052,10.5052,10.5052,10.5052,0.0],["2008-12-03",10.5052,10.5052,10.5052,10.5052,0.0],["2008-12-04",10.5052,10.5052,10.5052,10.5052,0.0],["2008-12-05",10.3817,10.3817,10.3817,10.3817,1576.0],["2008-12-08",9.5907,9.8873,9.5907,9.5956,563.0],["2008-12-09",10.3817,10.3817,10.3817,10.3817,225.0],["2008-12-10",9.5907,9.8873,9.5907,9.8626,1689.0],["2008-12-11",10.1345,10.2581,10.1345,10.2581,563.0],["2008-12-12",10.2581,10.2581,10.2581,10.2581,0.0],["2008-12-15",10.2581,10.2581,10.2581,10.2581,0.0],["2008-12-16",9.7637,9.7637,9.7637,9.7637,1126.0],["2008-12-17",9.6401,9.6401,9.6401,9.6401,450.0],["2008-12-18",9.6401,9.6401,9.6401,9.6401,0.0],["2008-12-19",9.6401,9.6401,9.6401,9.6401,225.0],["2008-12-22",9.6401,9.6401,9.6401,9.6401,0.0],["2008-12-23",9.6401,9.6401,9.6401,9.6401,0.0],["2008-12-24",9.6401,9.6401,9.6401,9.6401,0.0],["2008-12-26",9.5412,9.6401,9.5412,9.6401,563.0],["2008-12-29",9.5462,9.8873,9.5462,9.8873,450.0],["2008-12-30",9.8873,9.8873,9.8873,9.8873,0.0],["2008-12-31",9.7637,9.7637,9.6401,9.6401,1013.0],["2009-01-02",9.6401,9.6401,9.6401,9.6401,0.0],["2009-01-05",9.6401,9.6401,9.6401,9.6401,0.0],["2009-01-06",9.6401,9.6401,9.6401,9.6401,338.0],["2009-01-07",9.6401,9.6401,9.6401,9.6401,0.0],["2009-01-08",9.5412,9.5412,9.5412,9.5412,1801.0],["2009-01-09",9.6401,9.6401,9.5412,9.5412,1801.0],["2009-01-12",9.6154,9.6154,9.6154,9.6154,225.0],["2009-01-13",9.5907,9.7143,9.5907,9.7143,3715.0],["2009-01-14",9.7593,9.7593,9.7593,9.7593,3715.0],["2009-01-15",9.6592,9.6592,9.5341,9.5341,1126.0],["2009-01-16",9.5341,9.5341,9.5341,9.5341,0.0],["2009-01-20",9.7593,9.7593,9.7593,9.7593,113.0],["2009-01-21",9.7593,9.7593,9.7593,9.7593,0.0],["2009-01-22",9.5591,10.2598,9.5591,10.2598,1576.0],["2009-01-23",10.2598,10.2598,10.2598,10.2598,0.0],["2009-01-26",10.2598,10.2598,10.0095,10.0095,338.0],["2009-01-27",9.7593,9.7593,9.7593,9.7593,225.0],["2009-01-28",9.3839,9.7593,9.3839,9.7093,1914.0],["2009-01-29",9.6342,9.7543,9.6342,9.7543,338.0],["2009-01-30",9.9595,10.2598,9.6342,10.2598,12496.0],["2009-02-02",10.2598,10.2598,10.2598,10.2598,338.0],["2009-02-03",10.2598,10.2598,10.2598,10.2598,0.0],["2009-02-04",9.6342,10.0095,9.5091,9.5091,1126.0],["2009-02-05",9.5091,10.0095,9.5091,10.0095,2589.0],["2009-02-06",9.6342,9.9845,9.5091,9.8844,3940.0],["2009-02-09",9.8844,9.8844,9.8844,9.8844,0.0],["2009-02-10",9.8844,9.8844,9.8844,9.8844,0.0],["2009-02-11",9.8844,9.8844,9.8844,9.8844,0.0],["2009-02-12",9.8844,9.8844,9.8844,9.8844,0.0],["2009-02-13",9.5091,9.6342,9.5091,9.6342,6754.0],["2009-02-17",9.5091,10.1347,9.5091,10.1347,1801.0],["2009-02-18",10.0095,10.0095,10.0095,10.0095,338.0],["2009-02-19",10.1347,10.1347,10.1347,10.1347,338.0],["2009-02-20",9.6342,10.1347,9.5091,10.1347,788.0],["2009-02-23",9.5091,9.5091,9.5091,9.5091,225.0],["2009-02-24",10.0095,10.0095,9.6842,9.6842,6417.0],["2009-02-25",9.7593,9.7593,9.7593,9.7593,675.0],["2009-02-26",9.7593,9.7593,9.7593,9.7593,0.0],["2009-02-27",9.7593,9.7593,9.7593,9.7593,0.0],["2009-03-02",10.0095,10.2598,10.0095,10.2598,1463.0],["2009-03-03",10.0095,10.0095,9.459,9.7593,1463.0],["2009-03-04",9.7593,9.7593,9.7593,9.7593,0.0],["2009-03-05",9.459,9.459,9.459,9.459,225.0],["2009-03-06",9.409,9.409,9.409,9.409,675.0],["2009-03-09",9.2588,9.2588,9.1587,9.1587,225.0],["2009-03-10",9.2588,9.2588,9.2588,9.2588,113.0],["2009-03-11",9.2588,9.2588,9.2588,9.2588,0.0],["2009-03-12",9.2538,9.2538,9.2538,9.2538,113.0],["2009-03-13",8.5582,9.7093,8.5582,9.7093,338.0],["2009-03-16",9.384,9.7593,9.384,9.7593,4053.0],["2009-03-17",9.7593,9.7593,9.7593,9.7593,0.0],["2009-03-18",9.7593,9.7593,9.7593,9.7593,0.0],["2009-03-19",9.7593,9.7593,9.7593,9.7593,0.0],["2009-03-20",10.2598,10.2598,10.2598,10.2598,113.0],["2009-03-23",8.6332,10.2598,8.6332,10.2598,901.0],["2009-03-24",10.2598,10.2598,10.2598,10.2598,0.0],["2009-03-25",10.2598,10.2598,10.2598,10.2598,113.0],["2009-03-26",10.2598,10.2598,10.2598,10.2598,0.0],["2009-03-27",9.2588,9.2588,9.0336,9.0336,1126.0],["2009-03-30",9.0336,9.0336,9.0336,9.0336,0.0],["2009-03-31",10.2348,10.2348,10.2348,10.2348,338.0],["2009-04-01",9.2588,9.2588,9.2588,9.2588,563.0],["2009-04-02",10.2097,10.2097,10.2097,10.2097,563.0],["2009-04-03",10.0095,10.2097,10.0095,10.2097,338.0],["2009-04-06",10.2097,10.2097,10.2097,10.2097,0.0],["2009-04-07",10.2097,10.2097,10.2097,10.2097,0.0],["2009-04-08",10.2097,10.2097,10.2097,10.2097,0.0],["2009-04-09",10.2097,10.2097,10.2097,10.2097,113.0],["2009-04-13",10.2097,10.2097,10.2097,10.2097,0.0],["2009-04-14",10.2598,10.51,10.2598,10.51,450.0],["2009-04-15",10.6341,10.6341,10.6341,10.6341,0.0],["2009-04-16",10.6341,10.6341,10.6341,10.6341,0.0],["2009-04-17",10.6341,10.6341,10.6341,10.6341,0.0],["2009-04-20",10.6341,10.6341,10.6341,10.6341,0.0],["2009-04-21",10.6341,10.6341,10.6341,10.6341,0.0],["2009-04-22",10.6341,10.6341,10.6341,10.6341,0.0],["2009-04-23",11.1405,11.1405,10.6341,10.6341,1126.0],["2009-04-24",10.6341,10.6341,10.6341,10.6341,0.0],["2009-04-27",10.6341,10.6341,10.6341,10.6341,0.0],["2009-04-28",10.6088,10.6341,10.6088,10.6341,788.0],["2009-04-29",10.6341,10.6341,10.6341,10.6341,0.0],["2009-04-30",11.1152,11.1911,11.1152,11.1405,1013.0],["2009-05-01",11.1405,11.1405,11.1405,11.1405,0.0],["2009-05-04",11.1405,11.1405,11.1405,11.1405,0.0],["2009-05-05",11.1405,11.1405,11.1405,11.1405,0.0],["2009-05-06",11.1405,11.1405,11.1405,11.1405,0.0],["2009-05-07",11.1658,11.1658,11.1658,11.1658,338.0],["2009-05-08",11.1658,11.1658,11.1405,11.1405,563.0],["2009-05-11",11.1405,11.1405,11.1405,11.1405,225.0],["2009-05-12",11.1405,11.1405,11.1405,11.1405,0.0],["2009-05-13",11.1405,11.1405,11.1405,11.1405,0.0],["2009-05-14",11.1658,11.1658,11.1658,11.1658,675.0],["2009-05-15",11.1658,11.1658,11.1405,11.1405,563.0],["2009-05-18",11.1405,11.1405,11.1405,11.1405,0.0],["2009-05-19",11.3937,11.3937,11.3937,11.3937,113.0],["2009-05-20",11.3937,11.3937,11.3937,11.3937,0.0],["2009-05-21",11.3937,11.3937,11.3937,11.3937,0.0],["2009-05-22",11.3937,11.3937,11.3937,11.3937,0.0],["2009-05-26",11.3937,11.3937,11.3937,11.3937,0.0],["2009-05-27",11.1405,11.1405,11.1405,11.1405,225.0],["2009-05-28",11.1405,11.1405,11.1405,11.1405,0.0],["2009-05-29",11.1405,11.1405,11.1405,11.1405,0.0],["2009-06-01",11.1405,11.1405,11.1405,11.1405,0.0],["2009-06-02",11.3937,11.6469,11.3937,11.6469,7880.0],["2009-06-03",11.6469,11.6469,10.3809,10.3809,1463.0],["2009-06-04",10.3809,11.0139,10.3809,11.0139,338.0],["2009-06-05",11.0139,11.0139,11.0139,11.0139,225.0],["2009-06-08",10.3809,10.8873,10.3809,10.8873,788.0],["2009-06-09",10.8873,10.8873,10.8873,10.8873,788.0],["2009-06-10",10.6341,10.6341,10.3809,10.3809,1576.0],["2009-06-11",10.3809,10.3809,10.3809,10.3809,0.0],["2009-06-12",10.3809,10.3809,10.3809,10.3809,0.0],["2009-06-15",10.6341,10.6341,10.6341,10.6341,338.0],["2009-06-16",10.6341,10.6341,10.3809,10.3809,1576.0],["2009-06-17",10.2796,10.3809,10.1277,10.3809,4165.0],["2009-06-18",10.3809,10.3809,10.3809,10.3809,0.0],["2009-06-19",10.3809,10.3809,10.3809,10.3809,0.0],["2009-06-22",10.3809,10.3809,10.3809,10.3809,0.0],["2009-06-23",10.3809,10.3809,10.3809,10.3809,0.0],["2009-06-24",10.8873,11.1405,10.7607,10.7607,1576.0],["2009-06-25",10.7607,10.7607,10.7607,10.7607,0.0],["2009-06-26",10.7607,10.7607,10.7607,10.7607,0.0],["2009-06-29",10.7607,10.7607,10.7607,10.7607,0.0],["2009-06-30",10.7607,10.7607,10.7607,10.7607,0.0],["2009-07-01",10.7607,10.7607,10.7607,10.7607,563.0],["2009-07-02",10.7607,10.7607,10.7607,10.7607,0.0],["2009-07-06",10.7607,10.7607,10.7607,10.7607,0.0],["2009-07-07",10.7607,10.7607,10.7607,10.7607,0.0],["2009-07-08",10.7607,10.7607,10.7607,10.7607,0.0],["2009-07-09",10.7607,10.7607,10.7607,10.7607,0.0],["2009-07-10",11.1405,11.1405,11.1354,11.1354,450.0],["2009-07-13",11.1354,11.1354,11.1354,11.1354,0.0],["2009-07-14",11.1354,11.1354,11.1354,11.1354,0.0],["2009-07-15",11.2599,11.2599,11.2599,11.2599,0.0],["2009-07-16",12.0254,12.0254,12.0254,12.0254,334.0],["2009-07-17",12.0254,12.0254,12.0254,12.0254,0.0],["2009-07-20",12.0254,12.4133,12.0254,12.4133,669.0],["2009-07-21",12.4133,12.4133,12.4133,12.4133,0.0],["2009-07-22",12.4133,12.4133,12.4133,12.4133,0.0],["2009-07-23",12.1547,12.6719,12.1547,12.6719,1003.0],["2009-07-24",12.6719,12.6719,12.6719,12.6719,0.0],["2009-07-27",11.6375,11.6375,11.6375,11.6375,446.0],["2009-07-28",11.6375,11.6375,11.6375,11.6375,0.0],["2009-07-29",11.6375,11.6375,11.6375,11.6375,0.0],["2009-07-30",11.6375,11.6375,11.6375,11.6375,0.0],["2009-07-31",12.8012,12.8012,12.8012,12.8012,111.0],["2009-08-03",12.5426,12.5426,12.5426,12.5426,334.0],["2009-08-04",12.5426,12.5426,12.4133,12.5426,6130.0],["2009-08-05",12.2064,12.2064,11.7668,11.9478,1115.0],["2009-08-06",11.922,11.922,11.922,11.922,223.0],["2009-08-07",11.922,11.922,11.8961,11.8961,780.0],["2009-08-10",11.5082,11.6375,11.3789,11.6375,892.0],["2009-08-11",11.1203,11.6375,11.1203,11.3789,2786.0],["2009-08-12",11.3789,11.3789,11.3789,11.3789,1338.0],["2009-08-13",11.3789,11.3789,11.3789,11.3789,0.0],["2009-08-14",11.3789,11.3789,11.3789,11.3789,0.0],["2009-08-17",12.4133,12.4133,11.8961,11.8961,2341.0],["2009-08-18",11.8961,11.8961,11.8961,11.8961,446.0],["2009-08-19",11.8961,11.8961,11.8961,11.8961,0.0],["2009-08-20",11.6375,11.8961,11.6375,11.8961,669.0],["2009-08-21",11.8961,11.8961,11.8961,11.8961,0.0],["2009-08-24",11.8961,11.8961,11.8961,11.8961,0.0],["2009-08-25",12.4133,12.4133,12.4133,12.4133,334.0],["2009-08-26",12.4133,12.4133,12.4133,12.4133,0.0],["2009-08-27",12.4133,12.4133,12.4133,12.4133,0.0],["2009-08-28",12.4133,12.4133,12.4133,12.4133,0.0],["2009-08-31",12.4133,12.4133,12.4133,12.4133,0.0],["2009-09-01",12.3616,12.3616,12.0254,12.0254,1115.0],["2009-09-02",12.3616,12.3616,12.3616,12.3616,557.0],["2009-09-03",12.0254,12.0254,11.4565,11.4565,1672.0],["2009-09-04",11.4565,12.2582,11.4565,12.2582,2006.0],["2009-09-08",12.2582,12.2582,12.2582,12.2582,0.0],["2009-09-09",12.2582,12.2582,12.2582,12.2582,0.0],["2009-09-10",12.2582,12.2582,12.2582,12.2582,111.0],["2009-09-11",12.2582,12.4133,12.2582,12.4133,10143.0],["2009-09-14",11.8961,12.1547,11.8961,11.8961,892.0],["2009-09-15",11.8961,11.8961,11.8961,11.8961,1003.0],["2009-09-16",11.8961,11.8961,11.8961,11.8961,557.0],["2009-09-17",11.9478,11.9995,11.9478,11.9995,3567.0],["2009-09-18",12.0513,12.5426,12.0513,12.5426,3567.0],["2009-09-21",12.5426,12.5426,12.5426,12.5426,111.0],["2009-09-22",12.5426,12.5426,12.5426,12.5426,223.0],["2009-09-23",12.5426,12.5426,12.5168,12.5168,2118.0],["2009-09-24",12.4133,12.4133,11.8961,11.8961,669.0],["2009-09-25",11.8961,11.8961,11.8961,11.8961,0.0],["2009-09-28",11.8961,11.8961,11.8961,11.8961,0.0],["2009-09-29",11.8961,11.8961,11.8961,11.8961,0.0],["2009-09-30",12.1547,12.1547,12.1547,12.1547,334.0],["2009-10-01",12.1547,12.1547,12.1547,12.1547,557.0],["2009-10-02",12.1547,12.1547,12.1547,12.1547,0.0],["2009-10-05",12.1806,12.1806,12.1547,12.1547,780.0],["2009-10-06",12.1547,12.1547,12.0254,12.0254,1895.0],["2009-10-07",12.0254,12.0254,12.0254,12.0254,1338.0],["2009-10-08",12.0564,12.0564,12.0564,12.0564,892.0],["2009-10-09",12.0564,12.0564,12.0564,12.0564,0.0],["2009-10-12",12.0564,12.0564,12.0564,12.0564,0.0],["2009-10-13",12.0564,12.0564,12.0564,12.0564,0.0],["2009-10-14",12.1871,12.1871,12.1871,12.1871,0.0],["2009-10-15",12.6786,12.6786,12.6786,12.6786,334.0],["2009-10-16",12.6786,12.6786,12.6786,12.6786,0.0],["2009-10-19",12.5479,12.5479,12.5479,12.5479,223.0],["2009-10-20",12.5479,12.5479,12.5479,12.5479,334.0],["2009-10-21",13.0707,13.0707,13.0707,13.0707,223.0],["2009-10-22",13.0707,13.0707,13.0707,13.0707,0.0],["2009-10-23",12.3126,12.3126,12.3126,12.3126,669.0],["2009-10-26",12.2865,12.2865,12.2865,12.2865,892.0],["2009-10-27",12.2865,12.2865,12.2865,12.2865,0.0],["2009-10-28",12.94,13.0707,12.94,13.0707,6242.0],["2009-10-29",13.3321,13.3321,13.3321,13.3321,2341.0],["2009-10-30",13.6458,13.6458,13.6458,13.6458,223.0],["2009-11-02",13.6458,13.6458,13.6458,13.6458,557.0],["2009-11-03",12.7047,12.7047,12.7047,12.7047,557.0],["2009-11-04",13.4628,13.4628,13.0707,13.0707,14936.0],["2009-11-05",13.0707,13.0707,13.0707,13.0707,39345.0],["2009-11-06",13.0707,13.0707,13.0707,13.0707,18168.0],["2009-11-09",13.0655,13.0655,12.9139,12.9139,780.0],["2009-11-10",12.94,13.0707,12.94,13.0707,3344.0],["2009-11-11",13.0707,13.0707,12.8616,13.0655,4458.0],["2009-11-12",13.0969,13.0969,13.0969,13.0969,557.0],["2009-11-13",13.0969,13.0969,12.8874,13.0969,1449.0],["2009-11-16",13.0969,13.0969,12.8874,12.8874,6576.0],["2009-11-17",13.0969,13.0969,13.0969,13.0969,11480.0],["2009-11-18",13.0969,13.0969,13.0969,13.0969,1672.0],["2009-11-19",13.0969,13.0969,13.0969,13.0969,334.0],["2009-11-20",13.0969,13.0969,13.0969,13.0969,0.0],["2009-11-23",13.0969,13.0969,13.0969,13.0969,0.0],["2009-11-24",13.0969,13.0969,13.0969,13.0969,0.0],["2009-11-25",13.0969,13.0969,13.0969,13.0969,1003.0],["2009-11-27",13.0969,13.0969,13.0969,13.0969,0.0],["2009-11-30",13.0969,13.8827,13.0969,13.8827,3232.0],["2009-12-01",13.8827,13.8827,13.8827,13.8827,0.0],["2009-12-02",13.0969,13.0969,13.0969,13.0969,223.0],["2009-12-03",13.0969,13.0969,12.9922,13.0445,1115.0],["2009-12-04",13.0445,13.0445,13.0445,13.0445,0.0],["2009-12-07",13.2279,13.2279,13.2279,13.2279,1449.0],["2009-12-08",13.2279,13.2279,13.2279,13.2279,334.0],["2009-12-09",13.2279,13.2279,13.2279,13.2279,0.0],["2009-12-10",13.4898,13.4898,13.4898,13.4898,446.0],["2009-12-11",13.4898,13.4898,13.4898,13.4898,0.0],["2009-12-14",13.4898,13.4898,13.2541,13.2541,557.0],["2009-12-15",13.3589,13.3589,13.3589,13.3589,669.0],["2009-12-16",13.3589,13.3589,13.3589,13.3589,334.0],["2009-12-17",13.2017,13.2017,13.2017,13.2017,223.0],["2009-12-18",12.966,12.966,12.966,12.966,892.0],["2009-12-21",12.966,12.966,12.966,12.966,0.0],["2009-12-22",12.966,12.966,12.966,12.966,0.0],["2009-12-23",12.966,12.966,12.966,12.966,334.0],["2009-12-24",12.966,12.966,12.966,12.966,223.0],["2009-12-28",12.966,12.966,12.966,12.966,0.0],["2009-12-29",13.4898,13.4898,12.966,12.966,557.0],["2009-12-30",13.3589,13.3589,13.3589,13.3589,223.0],["2009-12-31",13.1284,13.4898,13.1231,13.4898,3678.0],["2010-01-04",13.4898,13.4898,13.4898,13.4898,1226.0],["2010-01-05",13.4898,13.8775,13.4898,13.5318,1449.0],["2010-01-06",13.3589,13.3589,13.3589,13.3589,557.0],["2010-01-07",13.3589,13.3589,13.3589,13.3589,0.0],["2010-01-08",13.3589,13.8827,13.3589,13.8827,780.0],["2010-01-11",14.0137,14.0137,14.0137,14.0137,223.0],["2010-01-12",14.0137,14.0137,13.8827,13.8827,1672.0],["2010-01-13",14.1207,14.1207,14.1207,14.1207,334.0],["2010-01-14",14.015,14.2001,14.015,14.2001,780.0],["2010-01-15",14.2794,14.2794,14.2794,14.2794,223.0],["2010-01-19",14.2794,14.2794,14.2794,14.2794,111.0],["2010-01-20",14.5438,14.5438,14.5438,14.5438,446.0],["2010-01-21",14.2794,14.2794,14.2794,14.2794,223.0],["2010-01-22",14.2794,14.2794,14.2794,14.2794,0.0],["2010-01-25",14.2794,14.364,14.2794,14.3323,3232.0],["2010-01-26",14.3323,14.3323,14.2794,14.2794,2118.0],["2010-01-27",14.5438,14.5438,14.5438,14.5438,223.0],["2010-01-28",14.5967,14.5967,14.5967,14.5967,446.0],["2010-01-29",15.6016,15.6016,14.3587,14.5438,2118.0],["2010-02-01",14.5544,14.8083,14.3587,14.3587,1226.0],["2010-02-02",14.3587,14.3587,14.2794,14.2794,1449.0],["2010-02-03",14.5438,14.5438,14.2794,14.2794,4347.0],["2010-02-04",14.5438,14.5438,14.5438,14.5438,111.0],["2010-02-05",14.5438,14.5438,14.5438,14.5438,446.0],["2010-02-08",14.5438,14.5438,14.5438,14.5438,0.0],["2010-02-09",14.5438,14.5438,14.5438,14.5438,0.0],["2010-02-10",14.2794,14.2794,14.2794,14.2794,446.0],["2010-02-11",14.2794,14.2794,14.1419,14.1419,1672.0],["2010-02-12",14.0414,14.0414,13.8827,13.8827,557.0],["2010-02-16",14.1472,14.1472,14.1472,14.1472,111.0],["2010-02-17",14.1472,14.1472,14.1472,14.1472,0.0],["2010-02-18",14.1472,14.1472,14.1472,14.1472,223.0],["2010-02-19",14.2794,14.2794,13.8827,14.2529,1115.0],["2010-02-22",14.2529,14.2529,14.2529,14.2529,0.0],["2010-02-23",14.2529,14.2529,14.2529,14.2529,0.0],["2010-02-24",14.2529,14.2529,14.2529,14.2529,0.0],["2010-02-25",14.2529,14.5438,13.8827,14.5438,11592.0],["2010-02-26",14.5438,14.5438,14.5438,14.5438,223.0],["2010-03-01",14.5438,14.5438,14.5438,14.5438,0.0],["2010-03-02",14.5438,14.5438,14.1736,14.1736,4235.0],["2010-03-03",14.1736,14.1736,14.1736,14.1736,0.0],["2010-03-04",14.015,14.015,14.015,14.015,557.0],["2010-03-05",14.015,14.2794,14.015,14.0414,3790.0],["2010-03-08",14.0414,14.0414,14.015,14.015,1226.0],["2010-03-09",14.2794,14.2794,14.2794,14.2794,1003.0],["2010-03-10",14.3852,14.3852,14.3852,14.3852,557.0],["2010-03-11",14.2794,14.2794,14.2794,14.2794,334.0],["2010-03-12",14.2794,14.2794,14.2794,14.2794,0.0],["2010-03-15",14.3852,14.3852,14.3852,14.3852,557.0],["2010-03-16",14.3852,14.3852,14.2794,14.2794,334.0],["2010-03-17",14.2794,14.2794,14.2794,14.2794,0.0],["2010-03-18",14.015,14.2794,14.015,14.2794,780.0],["2010-03-19",14.2794,14.2794,14.2794,14.2794,0.0],["2010-03-22",14.015,14.0414,14.015,14.015,2898.0],["2010-03-23",14.3852,14.3852,14.3852,14.3852,669.0],["2010-03-24",14.3852,14.3852,14.3323,14.3323,3790.0],["2010-03-25",14.015,14.015,14.015,14.015,557.0],["2010-03-26",14.015,14.015,14.015,14.015,0.0],["2010-03-29",14.015,14.015,14.015,14.015,0.0],["2010-03-30",14.015,14.015,14.015,14.015,0.0],["2010-03-31",14.015,14.015,14.015,14.015,0.0],["2010-04-01",14.2794,14.2794,14.2794,14.2794,669.0],["2010-04-05",14.3058,14.3058,14.3058,14.3058,334.0],["2010-04-06",14.3058,14.3058,14.3058,14.3058,0.0],["2010-04-07",14.1736,14.1736,14.1736,14.1736,223.0],["2010-04-08",14.1736,14.1736,14.1736,14.1736,0.0],["2010-04-09",14.1736,14.1736,14.1736,14.1736,0.0],["2010-04-12",14.5438,14.5438,14.5438,14.5438,334.0],["2010-04-13",14.5438,14.5438,14.5438,14.5438,0.0],["2010-04-14",14.6799,14.6799,14.6799,14.6799,0.0],["2010-04-15",14.3063,14.3063,14.3063,14.3063,1783.0],["2010-04-16",14.3063,14.3063,14.3063,14.3063,0.0],["2010-04-19",14.6799,14.6799,14.6799,14.6799,557.0],["2010-04-20",14.6799,14.6799,14.6799,14.6799,0.0],["2010-04-21",14.6799,14.6799,14.6799,14.6799,557.0],["2010-04-22",14.8134,14.8134,14.8134,14.8134,111.0],["2010-04-23",14.413,14.413,14.413,14.413,557.0],["2010-04-26",14.413,14.6799,14.413,14.6799,2341.0],["2010-04-27",14.4664,14.8935,14.4664,14.8134,11257.0],["2010-04-28",14.8134,14.8134,14.8134,14.8134,0.0],["2010-04-29",14.8134,14.9469,14.8134,14.8134,1672.0],["2010-04-30",14.9469,15.7476,14.9469,15.7476,2341.0],["2010-05-03",15.7476,15.7476,15.7476,15.7476,0.0],["2010-05-04",14.9202,14.9469,14.9202,14.9469,3678.0],["2010-05-05",14.9469,14.9522,14.9469,14.9522,780.0],["2010-05-06",14.9522,15.7476,14.9522,15.7476,446.0],["2010-05-07",15.7476,15.7476,15.7476,15.7476,0.0],["2010-05-10",15.7476,15.7476,15.7476,15.7476,0.0],["2010-05-11",15.2138,15.2138,14.9469,14.9469,1560.0],["2010-05-12",15.454,15.454,14.9469,14.9469,446.0],["2010-05-13",14.9469,15.2138,14.8401,14.9469,6688.0],["2010-05-14",14.9469,14.9469,14.9469,14.9469,0.0],["2010-05-17",14.9469,15.7476,14.9469,15.7476,1449.0],["2010-05-18",15.7476,15.7476,15.7476,15.7476,0.0],["2010-05-19",14.9735,14.9735,14.8935,14.8935,1115.0],["2010-05-20",15.0536,15.0803,15.0536,15.0803,1895.0],["2010-05-21",15.0803,15.0803,15.0803,15.0803,0.0],["2010-05-24",15.2138,15.2138,15.2138,15.2138,446.0],["2010-05-25",14.8935,14.8935,14.8935,14.8935,557.0],["2010-05-26",14.9469,14.9469,14.9469,14.9469,334.0],["2010-05-27",14.9469,14.9469,14.9469,14.9469,0.0],["2010-05-28",14.8935,14.8935,14.8935,14.8935,223.0],["2010-06-01",15.0803,15.0803,15.0803,15.0803,446.0],["2010-06-02",15.0803,15.0803,15.0803,15.0803,0.0],["2010-06-03",15.0803,15.2138,14.9469,14.9469,1003.0],["2010-06-04",14.9469,14.9469,14.9469,14.9469,0.0],["2010-06-07",14.9469,14.9469,14.9469,14.9469,0.0],["2010-06-08",15.2138,15.2138,14.8935,14.8935,892.0],["2010-06-09",14.8935,15.1871,14.413,15.1871,2452.0],["2010-06-10",15.1871,15.1871,15.1871,15.1871,0.0],["2010-06-11",14.413,14.413,14.413,14.413,669.0],["2010-06-14",14.413,14.413,14.413,14.413,1003.0],["2010-06-15",14.413,14.413,14.413,14.413,0.0],["2010-06-16",14.413,14.413,14.413,14.413,0.0],["2010-06-17",14.413,14.413,14.413,14.413,557.0],["2010-06-18",14.413,14.413,14.413,14.413,780.0],["2010-06-21",14.9469,14.9469,14.9469,14.9469,223.0],["2010-06-22",14.9469,14.9469,14.9469,14.9469,0.0],["2010-06-23",14.9469,14.9469,14.9469,14.9469,0.0],["2010-06-24",14.413,14.413,14.413,14.413,557.0],["2010-06-25",14.413,14.413,14.413,14.413,223.0],["2010-06-28",14.413,14.413,14.413,14.413,0.0],["2010-06-29",14.2796,14.2796,14.1461,14.1461,1895.0],["2010-06-30",14.1461,14.8134,14.1461,14.8134,1003.0],["2010-07-01",14.413,14.413,14.413,14.413,446.0],["2010-07-02",14.413,14.413,14.413,14.413,223.0],["2010-07-06",14.413,14.413,14.413,14.413,446.0],["2010-07-07",14.413,14.413,14.413,14.413,669.0],["2010-07-08",14.413,14.413,14.413,14.413,0.0],["2010-07-09",14.413,14.413,14.413,14.413,0.0],["2010-07-12",14.413,14.413,14.413,14.413,0.0],["2010-07-13",14.413,14.413,14.413,14.413,0.0],["2010-07-14",14.5488,14.5488,14.5488,14.5488,0.0],["2010-07-15",14.8452,14.8452,14.8452,14.8452,223.0],["2010-07-16",14.8452,14.8452,14.8183,14.8183,557.0],["2010-07-19",14.6835,16.0307,14.5488,16.0307,2006.0],["2010-07-20",14.5488,14.5488,14.5488,14.5488,223.0],["2010-07-21",14.5488,14.5488,14.5488,14.5488,223.0],["2010-07-22",14.5488,14.5488,14.5488,14.5488,0.0],["2010-07-23",14.5488,14.5488,14.5488,14.5488,0.0],["2010-07-26",14.5488,14.5488,14.5488,14.5488,0.0],["2010-07-27",15.2224,15.2224,15.2224,15.2224,557.0],["2010-07-28",15.384,15.6265,15.3571,15.3571,1895.0],["2010-07-29",15.3302,16.4348,15.3302,16.1654,1338.0],["2010-07-30",15.896,16.1654,15.896,16.1654,446.0],["2010-08-02",15.6265,15.6265,15.6265,15.6265,223.0],["2010-08-03",16.16,16.16,16.16,16.16,223.0],["2010-08-04",16.0307,16.0307,16.0307,16.0307,1226.0],["2010-08-05",16.1654,16.1654,16.1654,16.1654,892.0],["2010-08-06",16.1654,16.1654,16.1654,16.1654,111.0],["2010-08-09",16.0307,16.0307,16.0307,16.0307,557.0],["2010-08-10",15.896,16.1654,15.896,16.1654,334.0],["2010-08-11",16.1654,16.7042,16.1654,16.7042,780.0],["2010-08-12",16.7042,16.7042,16.7042,16.7042,0.0],["2010-08-13",16.7042,16.7042,16.7042,16.7042,0.0],["2010-08-16",17.3778,17.3778,17.3778,17.3778,223.0],["2010-08-17",18.0513,18.0513,18.0513,18.0513,223.0],["2010-08-18",18.0513,18.0513,18.0513,18.0513,0.0],["2010-08-19",17.3454,17.3454,17.3454,17.3454,892.0],["2010-08-20",17.3454,17.3454,17.3454,17.3454,0.0],["2010-08-23",17.3454,17.3454,17.2431,17.2431,3455.0],["2010-08-24",17.2431,17.2431,17.2431,17.2431,0.0],["2010-08-25",16.7042,16.7042,16.7042,16.7042,892.0],["2010-08-26",16.7581,16.7581,16.7581,16.7581,223.0],["2010-08-27",17.4047,17.4047,17.4047,17.4047,446.0],["2010-08-30",16.7042,16.7042,16.7042,16.7042,446.0],["2010-08-31",17.4047,17.7819,16.7042,16.7042,3232.0],["2010-09-01",16.7096,16.7096,16.7096,16.7096,892.0],["2010-09-02",17.1084,17.1084,16.7042,16.7042,780.0],["2010-09-03",16.7042,16.7042,16.7042,16.7042,0.0],["2010-09-07",16.7042,16.9736,16.7042,16.9736,446.0],["2010-09-08",17.1892,17.1892,16.7042,17.1892,446.0],["2010-09-09",17.1892,17.1892,17.1892,17.1892,0.0],["2010-09-10",17.1084,17.1084,17.1084,17.1084,223.0],["2010-09-13",17.1084,17.1084,17.1084,17.1084,0.0],["2010-09-14",16.5156,16.7042,16.5156,16.7042,669.0],["2010-09-15",16.7042,16.7042,16.7042,16.7042,334.0],["2010-09-16",16.9736,17.1084,16.7312,16.7312,1672.0],["2010-09-17",16.7042,16.7042,16.1654,16.3162,7022.0],["2010-09-20",16.3809,16.4348,16.1654,16.4348,12372.0],["2010-09-21",16.1923,16.1923,16.1654,16.1654,1560.0],["2010-09-22",16.4348,16.4348,16.1654,16.1923,1449.0],["2010-09-23",16.1923,16.1923,16.1654,16.1654,2118.0],["2010-09-24",16.1654,16.3001,16.1654,16.1654,2452.0],["2010-09-27",16.6773,17.5125,16.6773,17.3778,1672.0],["2010-09-28",16.7042,16.7581,16.7042,16.7581,780.0],["2010-09-29",16.7581,16.7581,16.7581,16.7581,0.0],["2010-09-30",16.785,16.785,16.785,16.785,1560.0],["2010-10-01",17.2431,17.2431,17.2431,17.2431,446.0],["2010-10-04",17.2431,17.2431,17.2431,17.2431,223.0],["2010-10-05",17.2431,17.2969,17.2431,17.2969,1338.0],["2010-10-06",17.3077,17.3778,17.3077,17.3778,892.0],["2010-10-07",17.3778,17.3778,17.3778,17.3778,0.0],["2010-10-08",17.3778,17.3778,17.3778,17.3778,0.0],["2010-10-11",17.3778,17.3778,17.3077,17.3077,780.0],["2010-10-12",17.3077,17.3077,17.3077,17.3077,0.0],["2010-10-13",17.449,17.5196,17.449,17.5196,1672.0],["2010-10-14",17.449,17.449,17.449,17.449,669.0],["2010-10-15",17.6554,17.6554,17.6554,17.6554,557.0],["2010-10-18",17.6554,17.6554,17.6554,17.6554,111.0],["2010-10-19",17.449,17.4544,17.449,17.4544,1895.0],["2010-10-20",17.3838,17.6554,17.3838,17.4272,6576.0],["2010-10-21",17.3838,17.3838,17.3838,17.3838,334.0],["2010-10-22",17.3892,17.3892,17.3892,17.3892,111.0],["2010-10-25",17.3892,17.3892,17.3892,17.3892,0.0],["2010-10-26",17.4109,17.4109,17.4109,17.4109,223.0],["2010-10-27",17.6554,17.6554,17.6554,17.6554,669.0],["2010-10-28",17.4109,17.4109,17.4109,17.4109,669.0],["2010-10-29",17.927,17.927,17.927,17.927,446.0],["2010-11-01",17.927,17.927,17.4109,17.4109,669.0],["2010-11-02",17.4109,17.4109,17.4109,17.4109,0.0],["2010-11-03",18.1986,18.7147,18.1986,18.7147,557.0],["2010-11-04",17.6554,20.6432,17.6554,19.5568,1672.0],["2010-11-05",20.3716,20.3716,20.3716,20.3716,223.0],["2010-11-08",20.0728,20.0728,20.0728,20.0728,111.0],["2010-11-09",20.0728,20.0728,19.4209,19.4209,780.0],["2010-11-10",20.1,20.1,20.1,20.1,446.0],["2010-11-11",19.2851,19.2851,19.2851,19.2851,223.0],["2010-11-12",19.2851,19.2851,19.2851,19.2851,334.0],["2010-11-15",19.0135,19.0135,19.0135,19.0135,446.0],["2010-11-16",19.0135,19.0135,19.0135,19.0135,0.0],["2010-11-17",19.0135,19.2851,19.0135,19.2851,892.0],["2010-11-18",19.8284,19.8284,19.0135,19.0135,446.0],["2010-11-19",19.2851,19.2851,19.2851,19.2851,892.0],["2010-11-22",19.2851,19.2851,19.2851,19.2851,0.0],["2010-11-23",19.2851,19.2851,19.2851,19.2851,0.0],["2010-11-24",19.326,19.326,19.326,19.326,0.0],["2010-11-26",19.326,19.326,19.326,19.326,0.0],["2010-11-29",19.326,19.326,19.326,19.326,0.0],["2010-11-30",19.326,19.326,19.326,19.326,0.0],["2010-12-01",19.326,19.326,19.326,19.326,0.0],["2010-12-02",19.326,19.326,19.326,19.326,0.0],["2010-12-03",19.0538,19.0538,19.0538,19.0538,334.0],["2010-12-06",19.0538,19.0538,19.0538,19.0538,223.0],["2010-12-07",19.0538,19.0538,19.0538,19.0538,1226.0],["2010-12-08",19.0538,19.0538,19.0538,19.0538,0.0],["2010-12-09",19.0538,19.0538,19.0538,19.0538,0.0],["2010-12-10",19.0538,19.0538,19.0538,19.0538,0.0],["2010-12-13",19.0538,19.0538,19.0538,19.0538,0.0],["2010-12-14",19.5927,20.1371,19.5927,20.1371,2229.0],["2010-12-15",20.1153,20.9591,20.1153,20.9591,2118.0],["2010-12-16",21.2313,21.7757,21.2313,21.7757,1003.0],["2010-12-17",20.6869,20.6869,19.7343,19.8703,780.0],["2010-12-20",19.8703,19.8703,19.8703,19.8703,0.0],["2010-12-21",19.9575,20.0064,19.9575,20.0064,557.0],["2010-12-22",19.952,19.952,19.952,19.952,223.0],["2010-12-23",20.6869,20.6869,20.6869,20.6869,2341.0],["2010-12-27",20.1425,20.1425,20.1425,20.1425,780.0],["2010-12-28",20.1425,20.1425,20.1425,20.1425,0.0],["2010-12-29",20.1425,20.1425,20.1425,20.1425,0.0],["2010-12-30",20.1425,20.1425,20.1425,20.1425,0.0],["2010-12-31",20.1425,20.1425,20.1425,20.1425,0.0],["2011-01-03",20.197,20.197,20.197,20.197,557.0],["2011-01-04",20.148,20.9591,20.1425,20.9591,1895.0],["2011-01-05",20.9591,20.9591,20.9591,20.9591,0.0],["2011-01-06",20.9591,20.9591,20.9591,20.9591,0.0],["2011-01-07",21.5035,21.7757,21.5035,21.7757,1338.0],["2011-01-10",21.7757,21.7757,21.7757,21.7757,0.0],["2011-01-11",22.0479,24.4977,22.0479,22.3201,1449.0],["2011-01-12",22.1886,22.1886,22.0462,22.0462,334.0],["2011-01-13",22.0462,22.0462,22.0462,22.0462,0.0],["2011-01-14",21.0107,21.0107,20.9559,20.9559,1338.0],["2011-01-18",20.9559,21.9147,20.3533,20.3533,1560.0],["2011-01-19",20.3533,20.3533,20.3533,20.3533,0.0],["2011-01-20",20.3533,21.9147,20.3533,20.3533,1560.0],["2011-01-21",20.3533,20.3533,20.3533,20.3533,0.0],["2011-01-24",20.3533,20.819,20.0246,20.03,2452.0],["2011-01-25",19.7506,19.7506,19.7506,19.7506,111.0],["2011-01-26",19.7506,19.7506,19.7506,19.7506,0.0],["2011-01-27",19.8328,20.1067,19.1754,19.778,9920.0],["2011-01-28",19.915,20.2163,19.6684,20.2163,8359.0],["2011-01-31",20.1615,20.1615,20.1615,20.1615,334.0],["2011-02-01",20.1615,20.1615,20.1615,20.1615,0.0],["2011-02-02",20.1615,20.1615,20.1615,20.1615,334.0],["2011-02-03",20.1615,20.1615,20.1615,20.1615,0.0],["2011-02-04",20.1615,20.1615,20.1615,20.1615,334.0],["2011-02-07",20.0519,20.4354,19.9972,20.4354,780.0],["2011-02-08",20.545,20.545,20.545,20.545,223.0],["2011-02-09",20.545,20.545,20.545,20.545,223.0],["2011-02-10",20.682,20.819,20.682,20.819,1338.0],["2011-02-11",21.6408,21.9092,21.6408,21.9092,557.0],["2011-02-14",21.3668,21.3668,20.819,20.9285,1895.0],["2011-02-15",20.819,20.819,20.819,20.819,334.0],["2011-02-16",20.819,20.819,20.819,20.819,669.0],["2011-02-17",21.3614,21.3614,21.3614,21.3614,223.0],["2011-02-18",21.0874,21.0874,21.0874,21.0874,223.0],["2011-02-22",21.0874,21.0874,21.0874,21.0874,0.0],["2011-02-23",21.3614,21.3614,21.3614,21.3614,223.0],["2011-02-24",21.3614,21.3614,21.3614,21.3614,0.0],["2011-02-25",21.3614,21.3614,21.3614,21.3614,0.0],["2011-02-28",21.3614,21.3614,21.3614,21.3614,0.0],["2011-03-01",21.0929,21.0929,21.0929,21.0929,334.0],["2011-03-02",20.682,20.682,20.682,20.682,334.0],["2011-03-03",20.545,20.545,20.4081,20.4081,446.0],["2011-03-04",20.4081,20.4081,20.4081,20.4081,0.0],["2011-03-07",20.4081,20.4081,20.4081,20.4081,334.0],["2011-03-08",20.4081,20.4081,20.4081,20.4081,0.0],["2011-03-09",20.545,20.545,20.4081,20.4081,1115.0],["2011-03-10",20.4081,20.4081,20.4081,20.4081,0.0],["2011-03-11",20.4081,20.4081,20.4081,20.4081,334.0],["2011-03-14",20.4081,20.4081,20.4081,20.4081,223.0],["2011-03-15",20.4081,20.4081,20.4081,20.4081,780.0],["2011-03-16",20.4081,20.4628,20.4081,20.4628,892.0],["2011-03-17",20.4081,20.4081,20.4081,20.4081,223.0],["2011-03-18",20.4081,20.4081,20.4081,20.4081,0.0],["2011-03-21",20.5341,20.5341,20.4081,20.4354,1226.0],["2011-03-22",20.4354,20.4354,20.4354,20.4354,0.0],["2011-03-23",20.5395,20.819,20.4081,20.4628,8694.0],["2011-03-24",20.4628,20.4628,20.4628,20.4628,0.0],["2011-03-25",20.545,20.545,20.4902,20.4902,557.0],["2011-03-28",20.4081,20.4081,20.4081,20.4081,1115.0],["2011-03-29",20.545,20.545,20.4081,20.4081,557.0],["2011-03-30",20.545,20.545,20.4081,20.545,669.0],["2011-03-31",20.545,20.545,20.545,20.545,334.0],["2011-04-01",20.545,20.545,20.545,20.545,334.0],["2011-04-04",20.4354,20.4354,20.4354,20.4354,223.0],["2011-04-05",20.4354,20.4354,20.4354,20.4354,0.0],["2011-04-06",20.4354,20.4354,20.4354,20.4354,0.0],["2011-04-07",20.4354,20.4354,20.4354,20.4354,0.0],["2011-04-08",20.545,20.545,20.545,20.545,223.0],["2011-04-11",20.545,20.545,20.545,20.545,223.0],["2011-04-12",20.545,20.545,20.545,20.545,223.0],["2011-04-13",20.6912,20.6912,20.6912,20.6912,0.0],["2011-04-14",20.6912,20.6912,20.6912,20.6912,0.0],["2011-04-15",20.6912,20.6912,20.1395,20.1395,1115.0],["2011-04-18",20.5533,20.5533,20.5533,20.5533,446.0],["2011-04-19",20.4154,20.6912,20.2774,20.4154,1895.0],["2011-04-20",20.4154,20.4154,20.4154,20.4154,0.0],["2011-04-21",20.4154,20.6912,20.145,20.145,2006.0],["2011-04-25",20.4154,20.4154,20.2498,20.2498,780.0],["2011-04-26",20.2498,20.2498,20.2498,20.2498,0.0],["2011-04-27",20.2498,20.2498,20.145,20.145,557.0],["2011-04-28",20.1395,20.1395,20.1395,20.1395,669.0],["2011-04-29",20.912,20.912,20.912,20.912,334.0],["2011-05-02",20.912,20.912,20.912,20.912,111.0],["2011-05-03",20.1395,20.1395,20.1395,20.1395,446.0],["2011-05-04",20.9671,20.9726,20.9671,20.9726,334.0],["2011-05-05",20.9671,20.9671,20.9671,20.9671,557.0],["2011-05-06",20.9671,20.9671,20.9671,20.9671,334.0],["2011-05-09",20.9671,20.9671,20.9671,20.9671,223.0],["2011-05-10",20.9671,20.9671,20.9671,20.9671,557.0],["2011-05-11",20.2774,20.2774,20.2774,20.2774,557.0],["2011-05-12",20.2774,20.2774,20.2774,20.2774,0.0],["2011-05-13",20.4154,20.4154,20.4154,20.4154,111.0],["2011-05-16",20.4154,20.4154,20.4154,20.4154,0.0],["2011-05-17",20.2774,20.305,20.1395,20.1395,1338.0],["2011-05-18",20.1395,20.1671,20.1395,20.1671,10812.0],["2011-05-19",20.1671,20.1671,20.1671,20.1671,0.0],["2011-05-20",20.1395,20.1395,20.1395,20.1395,223.0],["2011-05-23",20.1395,20.9671,20.1395,20.9671,1115.0],["2011-05-24",20.9671,20.9671,20.9671,20.9671,0.0],["2011-05-25",20.9671,20.9671,20.9671,20.9671,0.0],["2011-05-26",20.9671,20.9671,20.9671,20.9671,0.0],["2011-05-27",20.145,20.1505,20.145,20.1505,446.0],["2011-05-31",20.4154,20.4154,20.4154,20.4154,223.0],["2011-06-01",20.4154,20.4154,20.4154,20.4154,223.0],["2011-06-02",20.4154,20.4154,20.4154,20.4154,334.0],["2011-06-03",20.9671,20.9671,20.9671,20.9671,111.0],["2011-06-06",20.9671,20.9671,20.9671,20.9671,334.0],["2011-06-07",20.9671,20.9671,20.9671,20.9671,0.0],["2011-06-08",20.9671,20.9671,20.9671,20.9671,223.0],["2011-06-09",20.9671,20.9671,20.9671,20.9671,0.0],["2011-06-10",20.9671,20.9671,20.9671,20.9671,223.0],["2011-06-13",20.9671,20.9671,20.9671,20.9671,0.0],["2011-06-14",20.4154,20.4705,20.4154,20.4705,780.0],["2011-06-15",20.4705,20.4705,20.4705,20.4705,0.0],["2011-06-16",20.4154,20.4154,20.4154,20.4154,223.0],["2011-06-17",20.8292,20.8292,20.8292,20.8292,223.0],["2011-06-20",20.8292,20.8292,20.8292,20.8292,0.0],["2011-06-21",20.1947,20.2774,20.1947,20.1947,1226.0],["2011-06-22",20.1395,20.1395,20.1395,20.1395,334.0],["2011-06-23",20.4154,20.4154,20.4154,20.4154,223.0],["2011-06-24",20.1395,20.1395,20.1395,20.1395,780.0],["2011-06-27",20.1395,20.1395,20.1395,20.1395,0.0],["2011-06-28",20.1395,20.1395,20.1395,20.1395,557.0],["2011-06-29",20.1395,20.1395,20.1395,20.1395,0.0],["2011-06-30",20.1395,20.1395,20.1395,20.1395,0.0],["2011-07-01",20.1395,20.1395,20.1395,20.1395,0.0],["2011-07-05",20.4154,20.4154,20.4154,20.4154,334.0],["2011-07-06",20.4154,20.4154,20.4154,20.4154,446.0],["2011-07-07",20.4154,20.4154,20.4154,20.4154,0.0],["2011-07-08",20.4154,20.4154,20.4154,20.4154,0.0],["2011-07-11",20.4154,20.4154,20.4154,20.4154,0.0],["2011-07-12",20.4154,21.1051,20.4154,21.1051,1338.0],["2011-07-13",21.2506,21.2506,21.2506,21.2506,0.0],["2011-07-14",21.1117,21.1117,21.1117,21.1117,223.0],["2011-07-15",21.1673,21.1673,20.8339,20.8339,780.0],["2011-07-18",20.6117,20.6117,20.6117,20.6117,334.0],["2011-07-19",20.6117,20.6117,20.6117,20.6117,334.0],["2011-07-20",20.6117,20.8339,20.5562,20.8339,2341.0],["2011-07-21",20.8339,20.8339,20.8339,20.8339,0.0],["2011-07-22",20.5562,20.5562,20.5562,20.5562,223.0],["2011-07-25",20.2784,20.2784,20.2784,20.2784,111.0],["2011-07-26",20.2784,20.2784,20.2784,20.2784,892.0],["2011-07-27",20.2784,20.2784,20.2784,20.2784,0.0],["2011-07-28",20.2784,20.2784,20.2784,20.2784,669.0],["2011-07-29",22.2229,22.2229,22.2229,22.2229,223.0],["2011-08-01",22.2229,22.2229,22.2229,22.2229,0.0],["2011-08-02",22.2229,22.2229,22.2229,22.2229,0.0],["2011-08-03",20.5839,20.6395,20.5562,20.5562,1226.0],["2011-08-04",20.5562,20.5562,20.5562,20.5562,780.0],["2011-08-05",20.8339,20.8339,20.8339,20.8339,8137.0],["2011-08-08",20.5562,20.5562,20.5562,20.5562,1338.0],["2011-08-09",20.5562,20.5562,20.5562,20.5562,0.0],["2011-08-10",20.5562,20.6951,20.2839,20.6951,3232.0],["2011-08-11",20.6951,20.6951,20.6951,20.6951,446.0],["2011-08-12",20.5562,20.5562,20.5562,20.5562,223.0],["2011-08-15",20.5562,20.5562,20.5562,20.5562,223.0],["2011-08-16",21.3617,21.3617,21.3617,21.3617,223.0],["2011-08-17",20.6951,20.6951,20.6951,20.6951,3344.0],["2011-08-18",20.5562,20.5562,20.5562,20.5562,334.0],["2011-08-19",20.5562,20.5562,20.5562,20.5562,0.0],["2011-08-22",20.8339,20.8339,20.8339,20.8339,334.0],["2011-08-23",20.8339,20.8339,20.8339,20.8339,334.0],["2011-08-24",20.8339,20.8339,20.8284,20.8284,557.0],["2011-08-25",20.5562,20.5562,20.5562,20.5562,223.0],["2011-08-26",20.5562,20.5562,20.5562,20.5562,334.0],["2011-08-29",20.5562,20.5562,20.5562,20.5562,0.0],["2011-08-30",20.5562,20.5562,20.5562,20.5562,0.0],["2011-08-31",20.5562,20.5562,20.5562,20.5562,669.0],["2011-09-01",20.5562,20.5562,20.5562,20.5562,0.0],["2011-09-02",20.5562,20.5562,20.4173,20.4173,780.0],["2011-09-06",20.4173,20.4173,20.4173,20.4173,0.0],["2011-09-07",20.4173,20.4173,20.4173,20.4173,223.0],["2011-09-08",20.4173,20.4173,20.4173,20.4173,0.0],["2011-09-09",20.4173,20.4173,20.2839,20.2839,669.0],["2011-09-12",20.2784,20.2784,19.445,19.445,2786.0],["2011-09-13",19.445,19.445,19.445,19.445,0.0],["2011-09-14",20.0006,20.0006,19.1672,19.445,1895.0],["2011-09-15",19.445,19.445,19.3061,19.3061,780.0],["2011-09-16",19.1672,19.3061,18.945,19.0283,6019.0],["2011-09-19",19.0283,19.0283,19.0283,19.0283,0.0],["2011-09-20",19.0283,19.0283,19.0283,19.0283,0.0],["2011-09-21",19.0283,19.0283,19.0283,19.0283,0.0],["2011-09-22",19.0283,19.445,19.0283,19.3895,16496.0],["2011-09-23",19.445,19.445,19.445,19.445,892.0],["2011-09-26",19.445,19.445,19.445,19.445,0.0],["2011-09-27",19.445,19.445,19.445,19.445,0.0],["2011-09-28",19.445,19.445,19.445,19.445,0.0],["2011-09-29",19.445,19.445,19.445,19.445,0.0],["2011-09-30",18.9172,18.9172,18.9172,18.9172,446.0],["2011-10-03",18.9172,18.9172,18.9172,18.9172,1338.0],["2011-10-04",18.9172,18.9172,18.9172,18.9172,0.0],["2011-10-05",18.5061,18.5061,18.3339,18.3339,2006.0],["2011-10-06",18.3339,18.3339,18.3339,18.3339,0.0],["2011-10-07",18.3339,18.3339,18.3339,18.3339,0.0],["2011-10-10",18.4728,18.6117,18.4728,18.6117,223.0],["2011-10-11",18.8617,18.8617,18.8617,18.8617,334.0],["2011-10-12",18.8617,18.8617,18.8617,18.8617,446.0],["2011-10-13",18.8617,18.8617,18.4728,18.6117,1783.0],["2011-10-14",18.6117,18.8894,18.6117,18.8894,1449.0],["2011-10-17",18.8894,18.8894,18.8894,18.8894,446.0],["2011-10-18",18.8894,18.8894,18.8894,18.8894,446.0],["2011-10-19",19.0407,19.0407,19.0407,19.0407,446.0],["2011-10-20",19.0407,19.0407,19.0407,19.0407,111.0],["2011-10-21",18.3406,18.3406,18.3406,18.3406,334.0],["2011-10-24",18.3406,18.3406,18.3406,18.3406,0.0],["2011-10-25",19.0407,19.6007,19.0407,19.6007,3455.0],["2011-10-26",19.6007,19.6007,19.6007,19.6007,0.0],["2011-10-27",19.6007,19.6007,19.6007,19.6007,0.0],["2011-10-28",19.1807,19.1807,19.0407,19.0407,1115.0],["2011-10-31",19.1807,19.1807,19.1807,19.1807,223.0],["2011-11-01",19.1807,19.1807,19.1807,19.1807,0.0],["2011-11-02",19.1807,19.1807,19.1807,19.1807,0.0],["2011-11-03",18.7606,18.8167,18.7606,18.7606,2229.0],["2011-11-04",18.7606,19.0407,18.7606,19.0407,2564.0],["2011-11-07",20.5247,20.5247,19.0407,19.0407,780.0],["2011-11-08",19.0407,19.1807,18.9007,18.9007,780.0],["2011-11-09",19.0407,19.0407,19.0407,19.0407,9697.0],["2011-11-10",19.0407,20.4407,19.0407,19.1807,3678.0],["2011-11-11",19.1807,19.1807,19.1807,19.1807,0.0],["2011-11-14",19.1807,19.1807,19.1807,19.1807,0.0],["2011-11-15",19.1807,19.1807,19.1807,19.1807,111.0],["2011-11-16",19.2368,20.0793,19.2368,19.6581,1338.0],["2011-11-17",19.6581,19.6581,19.6581,19.6581,334.0],["2011-11-18",19.3716,19.3772,19.3716,19.3772,1895.0],["2011-11-21",19.3772,19.3772,19.3772,19.3772,0.0],["2011-11-22",19.3772,19.3772,19.3772,19.3772,0.0],["2011-11-23",19.3772,19.3772,19.1245,19.1245,334.0],["2011-11-25",19.1245,19.1245,19.1245,19.1245,223.0],["2011-11-28",19.1245,19.1245,19.0964,19.0964,557.0],["2011-11-29",19.0964,19.9389,19.0964,19.0964,1783.0],["2011-11-30",19.2368,19.3772,19.2368,19.3772,557.0],["2011-12-01",19.3772,19.3772,19.3772,19.3772,0.0],["2011-12-02",19.6581,19.6581,19.6581,19.6581,223.0],["2011-12-05",19.6581,19.6581,19.6581,19.6581,334.0],["2011-12-06",19.63,19.6581,19.3211,19.3211,4235.0],["2011-12-07",19.0964,19.0964,19.0964,19.0964,780.0],["2011-12-08",19.0964,19.3211,19.0964,19.3211,446.0],["2011-12-09",19.3772,19.5682,19.3772,19.5682,669.0],["2011-12-12",19.0964,19.0964,19.0964,19.0964,669.0],["2011-12-13",19.5177,19.6524,19.5177,19.6524,892.0],["2011-12-14",19.6581,19.6581,19.1526,19.5177,1226.0],["2011-12-15",19.5177,19.5177,19.5177,19.5177,669.0],["2011-12-16",19.5177,19.5177,19.5177,19.5177,0.0],["2011-12-19",19.4896,19.4896,19.4896,19.4896,669.0],["2011-12-20",19.5177,19.5177,19.4896,19.4896,1115.0],["2011-12-21",19.3772,19.5177,19.3772,19.5177,1449.0],["2011-12-22",19.5177,19.5177,19.5177,19.5177,0.0],["2011-12-23",19.3772,19.3772,19.3772,19.3772,223.0],["2011-12-27",19.2368,19.2368,19.2368,19.2368,557.0],["2011-12-28",19.2368,19.2368,19.2368,19.2368,0.0],["2011-12-29",19.3772,19.3772,19.3772,19.3772,334.0],["2011-12-30",19.0964,19.3772,19.0964,19.3772,1783.0],["2012-01-03",19.3772,19.3772,19.3772,19.3772,557.0],["2012-01-04",19.3772,19.3772,19.3772,19.3772,1115.0],["2012-01-05",19.3772,19.3772,18.956,18.956,669.0],["2012-01-06",18.956,18.956,18.956,18.956,0.0],["2012-01-09",19.0178,19.0178,19.0178,19.0178,223.0],["2012-01-10",19.3716,19.3772,19.3716,19.3772,892.0],["2012-01-11",19.3772,19.3772,19.3772,19.3772,223.0],["2012-01-12",19.3772,19.5177,19.3772,19.5177,1003.0],["2012-01-13",19.4334,19.6581,19.4334,19.4896,1895.0],["2012-01-17",19.4334,19.4334,18.9841,18.9841,669.0],["2012-01-18",19.1512,19.1512,19.1512,19.1512,0.0],["2012-01-19",19.1512,19.1512,19.1512,19.1512,0.0],["2012-01-20",19.3212,19.8312,19.3212,19.8312,1895.0],["2012-01-23",19.8255,19.8312,19.8255,19.8312,1338.0],["2012-01-24",20.1145,20.1145,20.1145,20.1145,2229.0],["2012-01-25",20.1145,20.1145,20.1145,20.1145,0.0],["2012-01-26",20.3978,20.3978,20.3978,20.3978,892.0],["2012-01-27",20.3978,20.5394,20.3978,20.5394,2341.0],["2012-01-30",20.3978,20.3978,20.3978,20.3978,334.0],["2012-01-31",20.5394,20.5394,20.3978,20.5394,892.0],["2012-02-01",20.5394,20.5394,20.5394,20.5394,1003.0],["2012-02-02",19.9728,20.5394,19.9728,20.5394,1449.0],["2012-02-03",20.5394,20.8227,20.5394,20.8227,1672.0],["2012-02-06",20.6811,20.6811,20.6811,20.6811,1115.0],["2012-02-07",20.6811,20.6811,20.2561,20.2561,557.0],["2012-02-08",20.2561,20.2561,20.2561,20.2561,0.0],["2012-02-09",20.6811,20.6811,20.5111,20.6811,2452.0],["2012-02-10",20.6811,20.6811,20.6811,20.6811,0.0],["2012-02-13",20.6811,20.6811,20.6811,20.6811,223.0],["2012-02-14",20.3921,20.3921,20.3921,20.3921,111.0],["2012-02-15",20.3921,20.3921,20.3921,20.3921,0.0],["2012-02-16",20.6527,20.6811,20.3978,20.3978,892.0],["2012-02-17",20.3978,20.3978,20.3978,20.3978,0.0],["2012-02-21",20.5394,20.5394,20.5394,20.5394,223.0],["2012-02-22",20.5394,20.5394,20.5394,20.5394,1338.0],["2012-02-23",20.6811,20.6811,20.6811,20.6811,780.0],["2012-02-24",20.6811,20.6811,20.6811,20.6811,223.0],["2012-02-27",20.6811,20.6811,20.6811,20.6811,0.0],["2012-02-28",20.2844,20.6811,20.2844,20.6811,1783.0],["2012-02-29",20.2844,20.6811,20.2844,20.6811,446.0],["2012-03-01",20.3978,20.6811,20.3978,20.6811,892.0],["2012-03-02",20.6811,20.6811,20.6811,20.6811,446.0],["2012-03-05",20.9644,20.9644,20.3978,20.3978,669.0],["2012-03-06",20.3978,20.3978,20.3978,20.3978,3344.0],["2012-03-07",20.3978,20.3978,20.3978,20.3978,0.0],["2012-03-08",20.6811,20.6811,20.6244,20.6244,334.0],["2012-03-09",20.6244,20.6244,20.6244,20.6244,0.0],["2012-03-12",20.6244,20.6244,20.4601,20.4601,446.0],["2012-03-13",20.4544,20.4544,20.4544,20.4544,334.0],["2012-03-14",20.4544,20.4544,20.4544,20.4544,0.0],["2012-03-15",20.6811,20.6811,20.6811,20.6811,1115.0],["2012-03-16",20.6811,20.6811,20.6811,20.6811,0.0],["2012-03-19",20.6811,20.6811,20.6811,20.6811,0.0],["2012-03-20",20.6811,20.6811,20.6811,20.6811,111.0],["2012-03-21",20.6811,20.6811,20.6811,20.6811,669.0],["2012-03-22",20.6811,20.6811,20.6811,20.6811,14490.0],["2012-03-23",20.6811,20.6811,20.6811,20.6811,3344.0],["2012-03-26",20.3978,20.3978,20.3978,20.3978,223.0],["2012-03-27",20.3978,20.3978,20.3978,20.3978,0.0],["2012-03-28",20.6017,20.6811,20.6017,20.6811,780.0],["2012-03-29",20.6811,20.6811,20.6811,20.6811,3121.0],["2012-03-30",20.6811,20.6811,20.6811,20.6811,0.0],["2012-04-02",20.3978,20.3978,20.3978,20.3978,223.0],["2012-04-03",20.3978,20.3978,20.3978,20.3978,0.0],["2012-04-04",20.6811,20.6811,20.6811,20.6811,111.0],["2012-04-05",20.6811,20.6811,20.6811,20.6811,4570.0],["2012-04-09",20.6811,20.6811,20.6811,20.6811,0.0],["2012-04-10",20.4261,20.7377,20.4261,20.7377,780.0],["2012-04-11",20.7377,20.7377,20.7377,20.7377,0.0],["2012-04-12",20.7377,20.7377,20.7377,20.7377,334.0],["2012-04-13",20.7377,20.7377,20.7377,20.7377,0.0],["2012-04-16",20.8227,20.8227,20.4261,20.6527,4570.0],["2012-04-17",20.7377,20.7377,20.7377,20.7377,3009.0],["2012-04-18",20.9948,20.9948,20.9948,20.9948,892.0],["2012-04-19",20.9948,20.9948,20.9948,20.9948,0.0],["2012-04-20",20.9948,20.9948,20.9948,20.9948,0.0],["2012-04-23",20.9948,20.9948,20.9948,20.9948,0.0],["2012-04-24",20.9948,20.9948,20.9948,20.9948,0.0],["2012-04-25",20.8234,20.9948,20.8234,20.8805,669.0],["2012-04-26",20.8805,21.1376,20.852,20.8805,108339.0],["2012-04-27",21.7089,21.7089,20.8805,20.8805,7356.0],["2012-04-30",20.8805,21.7089,20.8805,21.7089,1115.0],["2012-05-01",21.7089,21.8517,21.1947,21.1947,1226.0],["2012-05-02",21.1947,21.1947,21.1947,21.1947,0.0],["2012-05-03",21.1947,21.1947,21.1947,21.1947,0.0],["2012-05-04",21.1947,21.1947,21.1947,21.1947,0.0],["2012-05-07",21.1947,21.1947,21.1947,21.1947,0.0],["2012-05-08",21.7089,22.2802,21.7089,22.2802,1003.0],["2012-05-09",21.7089,21.7089,21.7089,21.7089,111.0],["2012-05-10",21.7089,21.7089,21.7089,21.7089,223.0],["2012-05-11",21.7089,21.7089,21.7089,21.7089,0.0],["2012-05-14",22.423,22.423,22.423,22.423,223.0],["2012-05-15",22.2802,22.2802,21.309,21.309,6019.0],["2012-05-16",21.3661,21.8517,21.309,21.8517,1560.0],["2012-05-17",21.8803,21.9945,21.8517,21.9945,1449.0],["2012-05-18",21.9945,21.9945,21.9945,21.9945,334.0],["2012-05-21",21.9945,21.9945,21.9945,21.9945,0.0],["2012-05-22",21.9945,21.9945,21.9945,21.9945,0.0],["2012-05-23",21.9945,21.9945,21.9945,21.9945,557.0],["2012-05-24",21.9945,21.9945,21.9945,21.9945,0.0],["2012-05-25",23.7084,23.7084,23.7084,23.7084,446.0],["2012-05-29",21.9945,23.7084,21.9945,23.7084,2118.0],["2012-05-30",23.7084,23.7084,22.8801,22.8801,1003.0],["2012-05-31",22.8515,22.8515,22.8515,22.8515,780.0],["2012-06-01",22.8515,22.8515,22.8515,22.8515,0.0],["2012-06-04",22.1374,22.1374,22.1374,22.1374,557.0],["2012-06-05",22.1374,22.1374,22.1374,22.1374,892.0],["2012-06-06",22.1374,22.1374,22.1374,22.1374,0.0],["2012-06-07",22.1374,22.2802,22.1374,22.2802,780.0],["2012-06-08",22.2802,22.2802,22.2802,22.2802,0.0],["2012-06-11",22.7087,22.8458,22.7087,22.8458,223.0],["2012-06-12",22.2802,22.5658,22.2802,22.5658,334.0],["2012-06-13",22.8458,22.8458,22.8458,22.8458,334.0],["2012-06-14",22.8458,22.8515,22.8458,22.8515,780.0],["2012-06-15",22.8515,22.8515,22.8515,22.8515,0.0],["2012-06-18",22.8515,22.8515,22.8515,22.8515,334.0],["2012-06-19",22.9943,22.9943,22.623,22.623,1003.0],["2012-06-20",22.623,22.623,22.623,22.623,0.0],["2012-06-21",22.623,22.623,22.623,22.623,0.0],["2012-06-22",22.623,22.9943,22.623,22.9943,334.0],["2012-06-25",22.2802,22.2802,22.0517,22.2802,4124.0],["2012-06-26",22.2802,22.2802,22.2802,22.2802,334.0],["2012-06-27",22.3088,22.3088,22.3088,22.3088,223.0],["2012-06-28",22.7087,22.7087,22.7087,22.7087,892.0],["2012-06-29",22.7087,22.7087,22.7087,22.7087,223.0],["2012-07-02",22.8515,22.8515,22.7087,22.7087,557.0],["2012-07-03",22.8515,22.8515,22.8515,22.8515,223.0],["2012-07-05",22.9943,23.1371,22.9943,23.0057,3678.0],["2012-07-06",23.4228,23.4228,23.4228,23.4228,223.0],["2012-07-09",23.4228,23.4228,23.4228,23.4228,0.0],["2012-07-10",23.9941,24.5653,22.8515,22.8515,12929.0],["2012-07-11",22.8515,23.8512,22.6515,22.7087,557.0],["2012-07-12",22.7315,22.7315,22.6801,22.6801,1672.0],["2012-07-13",22.9943,22.9943,22.9943,22.9943,3009.0],["2012-07-16",23.9369,23.994,23.9369,23.994,446.0],["2012-07-17",24.2797,24.2797,24.2797,24.2797,334.0],["2012-07-18",24.9874,25.2779,24.9874,25.2779,1545.0],["2012-07-19",26.0043,26.0043,26.0043,26.0043,221.0],["2012-07-20",25.5685,25.5685,25.5685,25.5685,772.0],["2012-07-23",25.5685,25.5685,25.5685,25.5685,221.0],["2012-07-24",26.1438,26.1438,26.1205,26.1438,441.0],["2012-07-25",24.9932,24.9932,24.9874,24.9874,552.0],["2012-07-26",25.0455,25.1617,25.0455,25.1617,10815.0],["2012-07-27",25.2779,25.5685,25.0455,25.0803,7725.0],["2012-07-30",25.2779,25.2779,25.0803,25.0803,1214.0],["2012-07-31",25.0803,25.1326,25.0803,25.1326,1545.0],["2012-08-01",25.1384,25.1384,25.1384,25.1384,221.0],["2012-08-02",25.1384,25.5685,25.1326,25.5685,13684.0],["2012-08-03",25.5685,25.5685,25.5685,25.5685,0.0],["2012-08-06",25.5685,25.5685,25.5685,25.5685,0.0],["2012-08-07",25.5394,25.5394,25.5394,25.5394,110.0],["2012-08-08",25.5394,25.5394,25.5394,25.5394,0.0],["2012-08-09",25.5045,26.1496,25.5045,26.1496,2207.0],["2012-08-10",26.1496,26.1496,26.1496,26.1496,0.0],["2012-08-13",25.1384,25.1384,25.1384,25.1384,441.0],["2012-08-14",26.1496,26.1496,26.1496,26.1496,552.0],["2012-08-15",26.1496,26.1496,25.2431,25.2431,2428.0],["2012-08-16",26.1496,26.1496,26.1496,26.1496,441.0],["2012-08-17",26.1496,26.1496,26.1496,26.1496,662.0],["2012-08-20",26.1496,26.1496,26.1496,26.1496,0.0],["2012-08-21",26.1496,26.1496,25.1384,25.5685,1435.0],["2012-08-22",26.1496,26.1496,26.1496,26.1496,110.0],["2012-08-23",26.1496,26.1496,26.1496,26.1496,331.0],["2012-08-24",26.1496,26.1496,26.1496,26.1496,0.0],["2012-08-27",26.1496,26.1496,26.1496,26.1496,0.0],["2012-08-28",26.1496,26.1496,26.1496,26.1496,0.0],["2012-08-29",26.1496,26.1496,26.1496,26.1496,0.0],["2012-08-30",26.1496,26.1496,26.1496,26.1496,110.0],["2012-08-31",26.1496,26.1496,26.1496,26.1496,110.0],["2012-09-04",26.1496,26.1496,26.1496,26.1496,0.0],["2012-09-05",26.1496,26.1496,26.1496,26.1496,0.0],["2012-09-06",26.1496,26.1496,26.1496,26.1496,0.0],["2012-09-07",26.1496,26.1496,26.1496,26.1496,0.0],["2012-09-10",26.1496,26.1496,26.1496,26.1496,1545.0],["2012-09-11",26.4111,26.7307,26.4111,26.7307,441.0],["2012-09-12",26.4401,26.4401,26.4401,26.4401,883.0],["2012-09-13",26.4401,26.4401,26.4401,26.4401,0.0],["2012-09-14",26.4401,26.4401,26.4401,26.4401,110.0],["2012-09-17",26.4401,26.4401,25.7137,25.7137,1435.0],["2012-09-18",25.7137,25.7137,25.7137,25.7137,0.0],["2012-09-19",25.7137,25.7137,25.7137,25.7137,221.0],["2012-09-20",25.6847,25.6847,25.6847,25.6847,221.0],["2012-09-21",25.6847,25.6847,25.6847,25.6847,0.0],["2012-09-24",26.1438,26.1438,26.1438,26.1438,110.0],["2012-09-25",26.1438,26.1438,26.1438,26.1438,0.0],["2012-09-26",26.1438,26.1438,26.1438,26.1438,0.0],["2012-09-27",26.1438,26.1496,26.1438,26.1496,552.0],["2012-09-28",26.1496,26.1496,26.1496,26.1496,0.0],["2012-10-01",25.6905,26.1496,25.6847,26.1496,1435.0],["2012-10-02",25.859,25.859,25.859,25.859,441.0],["2012-10-03",25.859,25.859,25.859,25.859,0.0],["2012-10-04",25.859,25.859,25.859,25.859,0.0],["2012-10-05",25.859,25.859,25.859,25.859,0.0],["2012-10-08",25.859,25.859,25.859,25.859,0.0],["2012-10-09",25.859,25.859,25.859,25.859,0.0],["2012-10-10",25.859,25.859,25.859,25.859,0.0],["2012-10-11",25.8648,26.1496,25.8648,26.1496,552.0],["2012-10-12",26.1496,26.1496,26.1496,26.1496,0.0],["2012-10-15",26.1496,26.1496,26.1496,26.1496,0.0],["2012-10-16",26.1496,26.1496,26.1496,26.1496,0.0],["2012-10-17",26.328,26.328,26.328,26.328,0.0],["2012-10-18",26.4743,26.4743,26.4743,26.4743,883.0],["2012-10-19",26.4743,26.4743,26.4743,26.4743,221.0],["2012-10-22",26.6205,26.6205,26.6205,26.6205,552.0],["2012-10-23",26.6205,26.6205,26.6205,26.6205,0.0],["2012-10-24",26.7668,26.7668,26.4743,26.4743,1104.0],["2012-10-25",26.1232,26.1232,26.1232,26.1232,221.0],["2012-10-26",26.8487,26.9131,26.6205,26.9131,772.0],["2012-10-31",26.9131,26.9131,26.9131,26.9131,0.0],["2012-11-01",26.9131,26.9131,26.9131,26.9131,110.0],["2012-11-02",27.2056,27.2056,26.9189,26.9189,441.0],["2012-11-05",26.9131,26.9131,26.9131,26.9131,331.0],["2012-11-06",26.9131,26.9131,26.9131,26.9131,0.0],["2012-11-07",26.9131,26.9131,26.9131,26.9131,0.0],["2012-11-08",26.9131,26.9131,26.1232,26.1232,552.0],["2012-11-09",26.2695,26.328,26.2695,26.328,552.0],["2012-11-12",25.9477,26.0355,25.5967,26.0355,662.0],["2012-11-13",25.5967,25.977,25.5967,25.5967,11918.0],["2012-11-14",25.977,25.977,25.7429,25.7429,1876.0],["2012-11-15",25.5967,25.6961,25.5967,25.6961,37300.0],["2012-11-16",25.5967,25.5967,25.5967,25.5967,2759.0],["2012-11-19",25.5967,25.7429,25.5967,25.5967,6070.0],["2012-11-20",25.8892,25.8892,25.8892,25.8892,110.0],["2012-11-21",25.8892,25.8892,25.8892,25.8892,0.0],["2012-11-23",25.8892,25.8892,25.8892,25.8892,110.0],["2012-11-26",26.328,26.328,26.328,26.328,1214.0],["2012-11-27",26.0355,26.0355,25.8892,25.8892,552.0],["2012-11-28",25.8892,25.8892,25.7429,25.7429,441.0],["2012-11-29",25.7429,25.7429,25.7429,25.7429,0.0],["2012-11-30",25.7429,25.7429,25.7429,25.7429,0.0],["2012-12-03",25.7429,25.977,25.7429,25.977,883.0],["2012-12-04",25.977,25.977,25.977,25.977,0.0],["2012-12-05",25.977,25.977,25.977,25.977,0.0],["2012-12-06",26.4743,26.4743,26.4743,26.4743,221.0],["2012-12-07",26.0355,26.0355,26.0355,26.0355,331.0],["2012-12-10",26.328,26.328,26.328,26.328,331.0],["2012-12-11",26.328,26.328,26.328,26.328,331.0],["2012-12-12",26.0355,26.0355,26.0355,26.0355,883.0],["2012-12-13",26.0355,26.0355,26.0355,26.0355,0.0],["2012-12-14",26.0355,26.0355,26.0355,26.0355,0.0],["2012-12-17",26.0355,26.0355,26.0355,26.0355,883.0],["2012-12-18",26.0355,26.0355,26.0355,26.0355,0.0],["2012-12-19",26.5489,26.5489,26.2597,26.2597,221.0],["2012-12-20",26.2597,26.2597,26.2597,26.2597,0.0],["2012-12-21",26.2597,26.2597,26.2597,26.2597,221.0],["2012-12-24",26.0237,26.0237,25.9647,25.9647,662.0],["2012-12-26",25.9647,25.9647,25.0795,25.0795,3200.0],["2012-12-27",25.0795,25.0795,24.932,24.932,1545.0],["2012-12-28",24.7844,24.7844,24.6369,24.6369,1986.0],["2012-12-31",25.3746,25.3746,25.3746,25.3746,1214.0],["2013-01-02",25.3746,25.3746,24.814,24.814,993.0],["2013-01-03",24.814,24.814,24.814,24.814,0.0],["2013-01-04",25.3746,25.3746,25.3746,25.3746,552.0],["2013-01-07",24.814,25.0795,24.814,25.0795,662.0],["2013-01-08",25.3746,26.5548,25.3746,26.5548,1435.0],["2013-01-09",26.5548,26.5548,26.5548,26.5548,0.0],["2013-01-10",26.5548,26.5548,26.5548,26.5548,110.0],["2013-01-11",27.1449,27.1449,27.1449,27.1449,110.0],["2013-01-14",27.1449,27.1449,27.1449,27.1449,0.0],["2013-01-15",27.4399,27.4399,27.4399,27.4399,552.0],["2013-01-16",27.4399,27.4399,27.4399,27.4399,0.0],["2013-01-17",26.8439,26.8439,26.8439,26.8439,110.0],["2013-01-18",26.8439,26.8439,26.8439,26.8439,0.0],["2013-01-22",26.8557,26.8557,26.8498,26.8498,662.0],["2013-01-23",28.3251,28.3251,28.3251,28.3251,110.0],["2013-01-24",28.3251,28.3251,27.2334,27.2334,9491.0],["2013-01-25",28.9152,28.9152,27.735,27.735,441.0],["2013-01-28",27.3219,27.3514,27.3219,27.3514,441.0],["2013-01-29",27.3514,27.3514,27.3514,27.3514,0.0],["2013-01-30",27.735,27.735,27.735,27.735,110.0],["2013-01-31",28.3251,28.3251,28.3251,28.3251,110.0],["2013-02-01",28.3251,28.3251,28.3251,28.3251,0.0],["2013-02-04",28.3251,28.3251,28.3251,28.3251,1324.0],["2013-02-05",28.3251,28.3251,28.3251,28.3251,0.0],["2013-02-06",28.4726,28.4726,28.3251,28.3251,552.0],["2013-02-07",28.4726,28.4726,28.4726,28.4726,221.0],["2013-02-08",28.3251,28.3251,28.3251,28.3251,772.0],["2013-02-11",28.3251,28.3251,28.3251,28.3251,0.0],["2013-02-12",28.3251,28.3251,28.3251,28.3251,221.0],["2013-02-13",28.3251,28.3251,28.3251,28.3251,0.0],["2013-02-14",28.3251,28.3251,28.3251,28.3251,0.0],["2013-02-15",28.5316,28.6201,28.5316,28.6201,1655.0],["2013-02-19",28.6201,28.6201,28.6201,28.6201,1214.0],["2013-02-20",28.6201,28.6201,28.6201,28.6201,0.0],["2013-02-21",28.6201,28.6201,28.6201,28.6201,0.0],["2013-02-22",28.6201,28.6201,28.6201,28.6201,0.0],["2013-02-25",29.2102,29.2102,29.2102,29.2102,2869.0],["2013-02-26",29.2102,29.2102,29.2102,29.2102,0.0],["2013-02-27",29.3578,29.3578,29.0627,29.0627,883.0],["2013-02-28",29.2102,29.2102,29.0686,29.0686,221.0],["2013-03-01",29.0686,29.0686,29.0686,29.0686,0.0],["2013-03-04",29.3578,29.3578,29.0627,29.0922,441.0],["2013-03-05",29.0922,29.5053,29.0922,29.5053,1655.0],["2013-03-06",29.5053,29.5053,29.5053,29.5053,0.0],["2013-03-07",29.5053,29.5053,29.5053,29.5053,221.0],["2013-03-08",29.5053,29.5053,29.5053,29.5053,0.0],["2013-03-11",29.5053,29.6233,29.2102,29.2102,662.0],["2013-03-12",29.2102,29.2397,28.626,29.2397,1324.0],["2013-03-13",29.2397,29.3578,29.2397,29.3578,331.0],["2013-03-14",29.3578,29.3578,29.3578,29.3578,0.0],["2013-03-15",29.3578,29.3578,29.3578,29.3578,0.0],["2013-03-18",29.2102,29.2102,29.2102,29.2102,221.0],["2013-03-19",29.2102,29.3283,29.2102,29.3283,1324.0],["2013-03-20",29.4974,29.4974,29.4974,29.4974,0.0],["2013-03-21",29.082,29.082,29.082,29.082,993.0],["2013-03-22",29.082,29.082,29.082,29.082,0.0],["2013-03-25",29.082,29.082,29.082,29.082,0.0],["2013-03-26",29.082,29.082,29.082,29.082,0.0],["2013-03-27",29.082,29.082,29.082,29.082,0.0],["2013-03-28",29.349,29.349,29.349,29.349,221.0],["2013-04-01",29.3787,29.3787,28.9336,28.9336,441.0],["2013-04-02",28.9336,28.9336,28.7852,28.7852,2097.0],["2013-04-03",28.7852,28.7852,28.7852,28.7852,0.0],["2013-04-04",29.082,29.082,29.082,29.082,552.0],["2013-04-05",29.3787,29.3787,29.3787,29.3787,110.0],["2013-04-08",29.5568,29.5568,29.5568,29.5568,110.0],["2013-04-09",29.6458,29.6458,29.6458,29.6458,662.0],["2013-04-10",29.6458,29.6458,29.6458,29.6458,0.0],["2013-04-11",29.6755,29.6755,28.6131,28.6131,331.0],["2013-04-12",28.6131,28.6131,28.6131,28.6131,0.0],["2013-04-15",28.6131,28.6131,28.6131,28.6131,0.0],["2013-04-16",29.6755,29.6755,29.6755,29.6755,110.0],["2013-04-17",29.6755,29.6755,29.6755,29.6755,662.0],["2013-04-18",29.6755,29.6755,29.6755,29.6755,0.0],["2013-04-19",29.6755,29.6755,29.6755,29.6755,221.0],["2013-04-22",29.6755,29.6755,29.6755,29.6755,0.0],["2013-04-23",29.6755,29.6755,29.6755,29.6755,441.0],["2013-04-24",29.6755,29.6755,29.6755,29.6755,0.0],["2013-04-25",29.6755,29.6755,29.6755,29.6755,0.0],["2013-04-26",28.8149,28.8149,28.8149,28.8149,331.0],["2013-04-29",28.8149,28.8149,28.8149,28.8149,0.0],["2013-04-30",28.8149,28.8149,28.8149,28.8149,0.0],["2013-05-01",29.6755,29.6755,29.6755,29.6755,3311.0],["2013-05-02",29.3787,29.7645,29.1116,29.1116,10925.0],["2013-05-03",30.269,30.269,30.269,30.269,221.0],["2013-05-06",29.26,32.0495,29.26,30.8625,1214.0],["2013-05-07",30.8625,30.8625,30.8625,30.8625,0.0],["2013-05-08",30.269,30.269,30.269,30.269,221.0],["2013-05-09",30.269,30.5657,30.269,30.5657,221.0],["2013-05-10",30.5657,30.5657,30.5657,30.5657,0.0],["2013-05-13",30.8625,30.8625,30.8625,30.8625,662.0],["2013-05-14",30.8625,30.8625,30.8625,30.8625,0.0],["2013-05-15",29.4974,29.4974,29.4974,29.4974,662.0],["2013-05-16",29.4974,29.4974,29.4974,29.4974,0.0],["2013-05-17",29.4974,29.4974,29.4974,29.4974,0.0],["2013-05-20",29.4974,29.4974,29.4974,29.4974,0.0],["2013-05-21",29.6755,30.269,29.6755,30.269,552.0],["2013-05-22",30.269,30.269,30.269,30.269,0.0],["2013-05-23",30.269,30.269,30.269,30.269,221.0],["2013-05-24",29.6755,29.6755,29.6755,29.6755,221.0],["2013-05-28",29.4974,29.4974,29.4974,29.4974,221.0],["2013-05-29",29.4974,29.4974,29.4974,29.4974,0.0],["2013-05-30",29.4974,29.4974,29.4974,29.4974,221.0],["2013-05-31",29.4974,29.4974,29.4974,29.4974,0.0],["2013-06-03",29.4974,29.6755,29.4974,29.6755,331.0],["2013-06-04",29.4974,29.4974,29.4974,29.4974,331.0],["2013-06-05",29.4974,29.4974,29.4974,29.4974,0.0],["2013-06-06",29.6755,29.6755,29.6755,29.6755,110.0],["2013-06-07",29.4974,29.4974,29.4974,29.4974,221.0],["2013-06-10",29.4974,29.4974,29.4974,29.4974,0.0],["2013-06-11",29.4974,29.4974,29.4974,29.4974,221.0],["2013-06-12",29.5864,29.5864,29.26,29.26,1545.0],["2013-06-13",29.4381,29.4381,29.3194,29.3787,1104.0],["2013-06-14",29.3787,29.3787,29.1116,29.26,1545.0],["2013-06-17",29.2541,29.26,29.2541,29.26,772.0],["2013-06-18",29.2541,29.2541,29.2541,29.2541,221.0],["2013-06-19",30.0865,30.0865,30.0865,30.0865,420.0],["2013-06-20",30.0865,30.0865,30.0865,30.0865,0.0],["2013-06-21",30.8701,30.9014,30.8701,30.9014,1156.0],["2013-06-24",30.6507,30.6507,30.5629,30.5629,315.0],["2013-06-25",30.7134,30.7134,30.7134,30.7134,736.0],["2013-06-26",30.7134,30.7134,30.7134,30.7134,1261.0],["2013-06-27",30.7134,30.7134,30.7134,30.7134,0.0],["2013-06-28",30.7134,30.7134,30.7134,30.7134,420.0],["2013-07-01",30.0865,30.0865,30.0865,30.0865,631.0],["2013-07-02",30.0865,30.0865,30.0865,30.0865,0.0],["2013-07-03",30.0865,30.0865,30.0865,30.0865,4519.0],["2013-07-05",30.0865,30.0865,30.0865,30.0865,0.0],["2013-07-08",29.7732,29.7732,29.7732,29.7732,210.0],["2013-07-09",29.8546,29.8546,29.8546,29.8546,210.0],["2013-07-10",29.8546,29.8546,29.8546,29.8546,0.0],["2013-07-11",29.8546,29.8546,29.8546,29.8546,0.0],["2013-07-12",30.4,30.4,30.4,30.4,631.0],["2013-07-15",30.2433,30.2433,30.2433,30.2433,526.0],["2013-07-16",30.2433,30.2433,30.2433,30.2433,0.0],["2013-07-17",30.0865,30.0865,30.0865,30.0865,1051.0],["2013-07-18",30.0865,30.0865,30.0865,30.0865,0.0],["2013-07-19",30.237,30.237,30.237,30.237,210.0],["2013-07-22",30.237,30.237,30.237,30.237,0.0],["2013-07-23",30.237,30.237,30.237,30.237,0.0],["2013-07-24",30.0865,30.0865,30.0865,30.0865,210.0],["2013-07-25",30.0865,30.0865,30.0865,30.0865,1156.0],["2013-07-26",30.0865,30.0865,30.0865,30.0865,315.0],["2013-07-29",30.0866,30.0866,29.7732,30.0803,6621.0],["2013-07-30",29.7732,29.7732,28.8956,29.4598,2838.0],["2013-07-31",29.6478,29.6478,29.4598,29.6165,7672.0],["2013-08-01",29.7732,29.7732,29.4598,29.4598,3784.0],["2013-08-02",29.3031,29.7732,29.1464,29.1464,1261.0],["2013-08-05",29.7732,29.9299,29.7732,29.9299,315.0],["2013-08-06",29.6164,30.0865,29.303,30.0865,3048.0],["2013-08-07",30.0866,30.0866,29.4598,30.0803,3258.0],["2013-08-08",30.0865,30.0865,30.0865,30.0865,11351.0],["2013-08-09",29.4598,29.4598,29.4598,29.4598,420.0],["2013-08-12",29.3657,29.3657,29.3657,29.3657,631.0],["2013-08-13",29.3031,29.3031,29.3031,29.3031,210.0],["2013-08-14",29.4598,29.4598,29.4598,29.4598,105.0],["2013-08-15",29.4598,29.4598,29.3031,29.3031,1471.0],["2013-08-16",29.3031,29.3031,29.3031,29.3031,0.0],["2013-08-19",29.3031,29.3031,29.3031,29.3031,0.0],["2013-08-20",29.3031,29.3031,29.3031,29.3031,0.0],["2013-08-21",29.2717,29.2717,29.1777,29.1777,4204.0],["2013-08-22",29.1777,29.5224,29.1777,29.5224,631.0],["2013-08-23",29.1777,29.1777,28.8643,28.8643,4835.0],["2013-08-26",29.4598,29.7732,29.4598,29.7732,1051.0],["2013-08-27",29.7732,29.7732,29.7732,29.7732,0.0],["2013-08-28",30.0865,30.0865,30.0865,30.0865,105.0],["2013-08-29",30.0865,30.0865,30.0865,30.0865,0.0],["2013-08-30",30.0865,30.0865,30.0865,30.0865,0.0],["2013-09-03",30.0865,30.0865,30.0865,30.0865,0.0],["2013-09-04",29.1464,29.1464,28.8643,28.8643,1366.0],["2013-09-05",29.6165,29.6165,28.8643,28.8643,841.0],["2013-09-06",29.1777,30.4,29.1777,30.4,420.0],["2013-09-09",30.4,30.4,30.4,30.4,0.0],["2013-09-10",29.4597,30.3999,29.4597,30.0865,13978.0],["2013-09-11",29.1464,29.1464,29.1464,29.1464,420.0],["2013-09-12",29.7732,29.7732,29.7732,29.7732,105.0],["2013-09-13",30.0866,30.8638,30.0866,30.7134,1682.0],["2013-09-16",30.8638,30.8638,30.8638,30.8638,105.0],["2013-09-17",30.0865,30.0865,30.0865,30.0865,420.0],["2013-09-18",30.2663,30.2663,30.2663,30.2663,0.0],["2013-09-19",30.2663,30.2663,30.2663,30.2663,0.0],["2013-09-20",30.2663,30.2663,30.2663,30.2663,0.0],["2013-09-23",30.2663,30.2663,30.2663,30.2663,0.0],["2013-09-24",29.6357,29.6357,29.6357,29.6357,315.0],["2013-09-25",29.6357,29.6357,29.6357,29.6357,0.0],["2013-09-26",29.6357,29.6357,29.6357,29.6357,0.0],["2013-09-27",30.2663,30.2663,30.1528,30.1528,210.0],["2013-09-30",30.1528,30.1528,30.1528,30.1528,0.0],["2013-10-01",29.6357,29.6357,29.6357,29.6357,105.0],["2013-10-02",29.6357,29.6357,29.6357,29.6357,0.0],["2013-10-03",29.6357,29.6357,29.6357,29.6357,0.0],["2013-10-04",29.6357,29.6357,29.6357,29.6357,0.0],["2013-10-07",29.6357,29.6357,29.6357,29.6357,0.0],["2013-10-08",29.6357,29.6357,29.6357,29.6357,526.0],["2013-10-09",29.6357,29.6357,29.6357,29.6357,0.0],["2013-10-10",30.5437,30.5437,29.6357,29.6357,736.0],["2013-10-11",29.6357,29.6357,29.6357,29.6357,105.0],["2013-10-14",29.6357,29.6357,29.6357,29.6357,0.0],["2013-10-15",29.6357,29.6357,29.6357,29.6357,0.0],["2013-10-16",29.6357,29.6357,29.6357,29.6357,0.0],["2013-10-17",29.6357,29.6357,29.6357,29.6357,0.0],["2013-10-18",29.6357,29.6357,29.6357,29.6357,631.0],["2013-10-21",29.7934,29.7934,29.7934,29.7934,105.0],["2013-10-22",29.6357,29.6357,29.6357,29.6357,420.0],["2013-10-23",29.6357,29.6357,29.6357,29.6357,526.0],["2013-10-24",29.6357,29.6357,29.6357,29.6357,0.0],["2013-10-25",29.6357,29.6357,29.6357,29.6357,0.0],["2013-10-28",29.6357,29.6357,29.6357,29.6357,210.0],["2013-10-29",29.6357,29.6357,29.6357,29.6357,1156.0],["2013-10-30",29.6357,29.6357,29.6357,29.6357,315.0],["2013-10-31",29.6357,29.6357,29.6357,29.6357,841.0],["2013-11-01",29.6357,29.951,29.6357,29.951,526.0],["2013-11-04",29.951,29.951,29.951,29.951,0.0],["2013-11-05",29.951,29.951,29.951,29.951,0.0],["2013-11-06",29.951,29.951,29.951,29.951,0.0],["2013-11-07",29.951,29.951,29.951,29.951,0.0],["2013-11-08",29.9825,29.9825,29.9825,29.9825,105.0],["2013-11-11",29.9825,29.9825,29.9825,29.9825,0.0],["2013-11-12",29.9825,29.9825,29.9825,29.9825,0.0],["2013-11-13",30.1086,30.1086,29.951,30.014,3468.0],["2013-11-14",30.014,30.014,30.014,30.014,0.0],["2013-11-15",30.0456,30.2663,30.0456,30.2663,3573.0],["2013-11-18",30.2663,30.2663,30.1402,30.1402,1051.0],["2013-11-19",30.55,30.55,30.55,30.55,105.0],["2013-11-20",30.55,30.55,30.55,30.55,0.0],["2013-11-21",30.1402,30.1402,30.1402,30.1402,631.0],["2013-11-22",30.55,30.55,30.55,30.55,736.0],["2013-11-25",30.2663,30.2663,30.2663,30.2663,631.0],["2013-11-26",30.2663,31.5274,30.2663,31.5274,2312.0],["2013-11-27",31.5274,31.5274,31.5274,31.5274,0.0],["2013-11-29",31.5274,32.7885,31.5274,32.5867,4519.0],["2013-12-02",30.5815,30.5815,30.5815,30.5815,315.0],["2013-12-03",30.8968,30.8968,30.8968,30.8968,105.0],["2013-12-04",30.8968,30.8968,30.8968,30.8968,0.0],["2013-12-05",30.8968,30.8968,30.8968,30.8968,0.0],["2013-12-06",31.5274,31.5274,31.5274,31.5274,210.0],["2013-12-09",31.5274,32.1579,31.5274,31.5274,5781.0],["2013-12-10",31.5274,31.5274,31.5274,31.5274,0.0],["2013-12-11",31.5274,31.5274,31.5274,31.5274,0.0],["2013-12-12",31.5274,31.5274,31.5274,31.5274,0.0],["2013-12-13",31.5274,31.5274,31.5274,31.5274,0.0],["2013-12-16",31.8426,31.8426,31.8426,31.8426,210.0],["2013-12-17",32.0873,32.0873,32.0873,32.0873,0.0],["2013-12-18",32.0873,32.0873,32.0873,32.0873,0.0],["2013-12-19",32.0873,32.0873,32.0873,32.0873,0.0],["2013-12-20",32.0873,32.0873,32.0873,32.0873,210.0],["2013-12-23",32.0873,32.0873,32.0873,32.0873,0.0],["2013-12-24",32.0873,32.0873,32.0873,32.0873,0.0],["2013-12-26",32.0873,32.7227,32.0873,32.7227,526.0],["2013-12-27",34.3111,34.3111,34.3111,34.3111,210.0],["2013-12-30",34.3111,34.3111,34.3111,34.3111,0.0],["2013-12-31",34.3111,34.3111,34.3111,34.3111,0.0],["2014-01-02",32.7227,33.0404,32.7227,33.0404,631.0],["2014-01-03",33.0404,33.0404,33.0404,33.0404,0.0],["2014-01-06",33.0404,33.0404,33.0404,33.0404,0.0],["2014-01-07",32.0872,32.0872,31.1977,31.1977,631.0],["2014-01-08",31.1977,31.1977,31.1977,31.1977,0.0],["2014-01-09",31.1977,31.1977,31.1977,31.1977,0.0],["2014-01-10",31.1977,31.1977,31.1977,31.1977,0.0],["2014-01-13",33.0403,33.0403,31.2104,31.4519,1471.0],["2014-01-14",31.4519,31.4519,31.4519,31.4519,0.0],["2014-01-15",31.293,31.293,31.293,31.293,736.0],["2014-01-16",31.7696,31.7696,31.7696,31.7696,105.0],["2014-01-17",32.4049,32.4049,32.4049,32.4049,105.0],["2014-01-21",32.4049,32.4049,32.4049,32.4049,0.0],["2014-01-22",31.4519,31.4519,31.4519,31.4519,105.0],["2014-01-23",31.4519,31.4519,31.4519,31.4519,0.0],["2014-01-24",31.7696,32.4049,31.7696,32.4049,841.0],["2014-01-27",32.4049,32.4049,32.4049,32.4049,210.0],["2014-01-28",32.4049,32.4049,32.4049,32.4049,0.0],["2014-01-29",31.6107,33.6757,31.6107,32.4113,3573.0],["2014-01-30",32.5702,33.0467,32.4113,32.4113,526.0],["2014-01-31",32.4113,32.4113,32.4113,32.4113,105.0],["2014-02-03",31.7759,32.4049,31.7759,32.4049,315.0],["2014-02-04",31.6171,31.6171,31.6171,31.6171,105.0],["2014-02-05",31.7696,31.7696,31.7696,31.7696,210.0],["2014-02-06",31.7696,31.7696,31.7696,31.7696,0.0],["2014-02-07",31.7696,31.7696,31.7696,31.7696,0.0],["2014-02-10",31.7696,31.7696,31.7696,31.7696,0.0],["2014-02-11",31.7696,31.7696,31.7696,31.7696,0.0],["2014-02-12",32.4049,32.4049,32.4049,32.4049,210.0],["2014-02-13",32.4049,32.4049,32.4049,32.4049,0.0],["2014-02-14",32.4049,32.4049,32.4049,32.4049,0.0],["2014-02-18",32.4049,32.4049,32.4049,32.4049,0.0],["2014-02-19",32.4049,32.4049,32.4049,32.4049,0.0],["2014-02-20",32.405,33.7266,32.405,33.7266,1261.0],["2014-02-21",32.7227,32.7227,32.7227,32.7227,420.0],["2014-02-24",32.7227,33.0404,32.7227,33.0404,736.0],["2014-02-25",33.0404,33.0404,33.0404,33.0404,0.0],["2014-02-26",34.3111,34.3111,34.3111,34.3111,105.0],["2014-02-27",34.3111,34.3111,34.3111,34.3111,0.0],["2014-02-28",33.6758,33.6758,33.0404,33.0404,1051.0],["2014-03-03",33.0404,33.0404,33.0404,33.0404,0.0],["2014-03-04",33.0404,33.0404,33.0404,33.0404,0.0],["2014-03-05",33.6757,33.6757,33.6757,33.6757,210.0],["2014-03-06",34.3111,34.3111,34.3111,34.3111,105.0],["2014-03-07",33.9934,33.9934,33.358,33.6757,631.0],["2014-03-10",33.6757,33.6757,33.6757,33.6757,0.0],["2014-03-11",33.6757,33.6757,33.6757,33.6757,0.0],["2014-03-12",33.6757,33.6757,33.6757,33.6757,0.0],["2014-03-13",33.6757,33.6757,33.6757,33.6757,0.0],["2014-03-14",33.6757,33.6757,33.6757,33.6757,0.0],["2014-03-17",33.6757,33.6757,33.6757,33.6757,0.0],["2014-03-18",33.6757,33.6757,33.6757,33.6757,0.0],["2014-03-19",34.5622,37.756,34.5622,37.756,1051.0],["2014-03-20",37.756,37.756,37.756,37.756,0.0],["2014-03-21",37.1224,37.1224,37.1224,37.1224,105.0],["2014-03-24",37.1224,37.1224,37.1224,37.1224,0.0],["2014-03-25",35.2022,35.2022,33.2821,33.2821,1156.0],["2014-03-26",33.4421,33.4421,33.4421,33.4421,105.0],["2014-03-27",35.2022,35.2022,35.2022,35.2022,210.0],["2014-03-28",35.2022,35.8423,35.2022,35.8423,526.0],["2014-03-31",35.2022,35.2022,35.2022,35.2022,105.0],["2014-04-01",35.0742,35.0742,35.0742,35.0742,210.0],["2014-04-02",35.0742,35.0742,35.0742,35.0742,210.0],["2014-04-03",34.0822,34.0822,34.0822,34.0822,315.0],["2014-04-04",34.0822,34.0822,34.0822,34.0822,0.0],["2014-04-07",33.6021,33.6021,33.6021,33.6021,210.0],["2014-04-08",33.6021,33.6021,33.6021,33.6021,0.0],["2014-04-09",33.6021,33.6021,33.6021,33.6021,0.0],["2014-04-10",33.6661,33.6661,33.6661,33.6661,210.0],["2014-04-11",33.6661,33.6661,33.6661,33.6661,0.0],["2014-04-14",33.4421,33.4421,33.4421,33.4421,736.0],["2014-04-15",33.4421,33.4421,33.4421,33.4421,210.0],["2014-04-16",33.4421,33.4421,33.4421,33.4421,0.0],["2014-04-17",33.4421,33.4421,33.4421,33.4421,105.0],["2014-04-21",33.4421,34.0822,33.4421,34.0822,736.0],["2014-04-22",34.0822,34.0822,34.0822,34.0822,0.0],["2014-04-23",34.0822,34.0822,34.0822,34.0822,0.0],["2014-04-24",34.0822,34.0822,34.0822,34.0822,1051.0],["2014-04-25",34.0822,34.0822,34.0822,34.0822,0.0],["2014-04-28",34.0822,34.0822,34.0822,34.0822,0.0],["2014-04-29",33.4741,33.4741,33.4741,33.4741,1156.0],["2014-04-30",33.4741,34.0758,33.4741,33.7622,2522.0],["2014-05-01",33.7622,33.7622,33.7622,33.7622,0.0],["2014-05-02",33.7622,33.7622,33.7622,33.7622,0.0],["2014-05-05",33.7622,33.7622,33.7622,33.7622,0.0],["2014-05-06",34.5622,34.8822,34.5622,34.8822,841.0],["2014-05-07",34.8822,34.8822,34.8822,34.8822,0.0],["2014-05-08",34.8822,34.8822,34.8822,34.8822,105.0],["2014-05-09",34.8822,37.2888,33.4741,33.4741,631.0],["2014-05-12",33.4741,33.4741,33.4741,33.4741,0.0],["2014-05-13",33.4741,33.4741,33.4741,33.4741,0.0],["2014-05-14",33.4741,33.4741,33.4741,33.4741,0.0],["2014-05-15",33.4741,33.4741,33.4741,33.4741,0.0],["2014-05-16",34.5622,34.5622,33.6021,33.6021,4309.0],["2014-05-19",33.6021,33.6021,33.6021,33.6021,0.0],["2014-05-20",34.2742,34.2742,34.2742,34.2742,4204.0],["2014-05-21",34.2742,34.2742,34.2742,34.2742,0.0],["2014-05-22",34.2742,34.2742,34.2742,34.2742,0.0],["2014-05-23",33.9222,33.9222,33.9222,33.9222,105.0],["2014-05-27",34.5622,34.5622,33.9222,33.9222,1997.0],["2014-05-28",33.9222,33.9222,33.9222,33.9222,0.0],["2014-05-29",33.9222,33.9222,33.9222,33.9222,105.0],["2014-05-30",33.9222,33.9222,33.9222,33.9222,0.0],["2014-06-02",33.9222,33.9222,33.9222,33.9222,1156.0],["2014-06-03",33.9222,33.9222,33.9222,33.9222,0.0],["2014-06-04",33.9222,33.9222,33.9222,33.9222,0.0],["2014-06-05",33.9222,33.9222,33.9222,33.9222,0.0],["2014-06-06",34.4022,34.4022,34.4022,34.4022,3784.0],["2014-06-09",34.4022,34.4022,34.4022,34.4022,0.0],["2014-06-10",34.4022,34.4022,34.4022,34.4022,0.0],["2014-06-11",33.9221,35.2022,33.9221,35.2022,1261.0],["2014-06-12",35.2022,35.2022,35.2022,35.2022,0.0],["2014-06-13",35.2022,35.2022,35.2022,35.2022,0.0],["2014-06-16",35.2022,35.2022,35.2022,35.2022,0.0],["2014-06-17",33.9222,33.9222,33.9222,33.9222,9879.0],["2014-06-18",34.512,34.6748,34.512,34.6748,4995.0],["2014-06-19",34.6748,34.6748,34.6748,34.6748,0.0],["2014-06-20",34.6748,34.6748,34.6748,34.6748,0.0],["2014-06-23",34.6748,34.6748,34.6748,34.6748,0.0],["2014-06-24",35.8143,35.8143,35.1631,35.1631,1145.0],["2014-06-25",35.3259,35.3259,35.1631,35.1631,520.0],["2014-06-26",35.1631,35.1631,35.1631,35.1631,0.0],["2014-06-27",35.4887,35.4887,35.4887,35.4887,312.0],["2014-06-30",35.4887,35.4887,35.4887,35.4887,0.0],["2014-07-01",35.4887,35.4887,35.4887,35.4887,0.0],["2014-07-02",34.9027,35.1631,34.9027,34.9027,624.0],["2014-07-03",34.9027,34.9027,34.9027,34.9027,0.0],["2014-07-07",35.1631,35.3259,35.1631,35.3259,520.0],["2014-07-08",35.3259,35.3259,35.3259,35.3259,0.0],["2014-07-09",35.3259,35.3259,35.3259,35.3259,0.0],["2014-07-10",35.3259,35.3259,35.3259,35.3259,0.0],["2014-07-11",35.3259,35.3259,35.3259,35.3259,0.0],["2014-07-14",35.3259,35.3259,35.3259,35.3259,0.0],["2014-07-15",34.9027,34.9027,34.9027,34.9027,104.0],["2014-07-16",34.9027,34.9027,34.9027,34.9027,104.0],["2014-07-17",34.9027,34.9027,34.9027,34.9027,0.0],["2014-07-18",34.9027,34.9027,34.9027,34.9027,0.0],["2014-07-21",34.9027,34.9027,34.9027,34.9027,0.0],["2014-07-22",34.9027,34.9027,34.9027,34.9027,0.0],["2014-07-23",34.8506,34.8506,34.5119,34.5119,1457.0],["2014-07-24",34.5119,34.5119,34.5119,34.5119,0.0],["2014-07-25",34.3492,34.3492,34.3492,34.3492,312.0],["2014-07-28",34.3492,34.3492,34.3492,34.3492,104.0],["2014-07-29",34.6747,35.1631,34.6747,35.1631,520.0],["2014-07-30",35.1631,35.1631,35.1631,35.1631,0.0],["2014-07-31",34.3492,34.3492,34.3492,34.3492,208.0],["2014-08-01",34.3492,34.3492,34.3492,34.3492,0.0],["2014-08-04",34.3492,34.3492,34.3492,34.3492,0.0],["2014-08-05",34.3492,34.3492,34.3492,34.3492,0.0],["2014-08-06",34.3492,34.3492,34.3492,34.3492,416.0],["2014-08-07",34.3492,34.3492,34.3492,34.3492,416.0],["2014-08-08",34.3492,34.3492,34.3492,34.3492,0.0],["2014-08-11",34.3492,34.3492,34.3492,34.3492,0.0],["2014-08-12",35.1631,35.1631,34.3492,34.3492,2289.0],["2014-08-13",34.3492,34.3492,34.3492,34.3492,0.0],["2014-08-14",34.3492,34.3492,34.3492,34.3492,208.0],["2014-08-15",34.3492,34.3492,34.3492,34.3492,0.0],["2014-08-18",34.3492,34.3492,34.3492,34.3492,312.0],["2014-08-19",34.3492,34.3492,34.3492,34.3492,0.0],["2014-08-20",34.3492,34.3492,34.3492,34.3492,3122.0],["2014-08-21",34.3492,34.3492,34.3492,34.3492,208.0],["2014-08-22",34.3817,35.1631,34.3817,35.1631,1977.0],["2014-08-25",35.1306,35.1306,35.1306,35.1306,104.0],["2014-08-26",34.5445,34.5445,34.5445,34.5445,416.0],["2014-08-27",35.0003,35.0003,35.0003,35.0003,2081.0],["2014-08-28",35.0003,35.0003,35.0003,35.0003,0.0],["2014-08-29",35.0003,35.0003,35.0003,35.0003,0.0],["2014-09-02",35.0003,35.0003,35.0003,35.0003,0.0],["2014-09-03",35.0003,35.0003,35.0003,35.0003,0.0],["2014-09-04",35.0003,35.0003,35.0003,35.0003,0.0],["2014-09-05",35.0003,35.0003,35.0003,35.0003,0.0],["2014-09-08",35.0003,35.0003,35.0003,35.0003,0.0],["2014-09-09",35.0003,35.0003,35.0003,35.0003,0.0],["2014-09-10",35.1631,35.1631,35.1631,35.1631,520.0],["2014-09-11",35.0003,35.0003,35.0003,35.0003,104.0],["2014-09-12",35.0003,35.0003,34.5445,34.5445,4579.0],["2014-09-15",34.6748,34.6748,34.6748,34.6748,104.0],["2014-09-16",34.8375,34.8375,34.8375,34.8375,104.0],["2014-09-17",34.5057,34.5057,34.0081,34.5057,2081.0],["2014-09-18",34.5057,34.5057,34.5057,34.5057,0.0],["2014-09-19",34.6716,34.6716,34.6716,34.6716,104.0],["2014-09-22",34.6716,34.6716,34.6716,34.6716,0.0],["2014-09-23",35.1693,35.1693,35.1693,35.1693,104.0],["2014-09-24",35.1693,35.1693,35.1693,35.1693,104.0],["2014-09-25",35.1693,35.1693,35.1693,35.1693,208.0],["2014-09-26",35.8263,35.8263,35.1693,35.1693,624.0],["2014-09-29",35.1693,35.1693,35.1693,35.1693,0.0],["2014-09-30",35.1693,35.1693,35.1693,35.1693,104.0],["2014-10-01",35.0034,35.1693,35.0034,35.1693,416.0],["2014-10-02",34.5721,34.5721,34.5721,34.5721,2081.0],["2014-10-03",34.5721,34.5721,34.5721,34.5721,0.0],["2014-10-06",34.5721,34.5721,34.5721,34.5721,0.0],["2014-10-07",34.5721,34.5721,34.5721,34.5721,0.0],["2014-10-08",34.5721,34.5721,34.5721,34.5721,0.0],["2014-10-09",34.5721,34.5721,34.5721,34.5721,0.0],["2014-10-10",34.5721,34.5721,34.5721,34.5721,1353.0],["2014-10-13",34.5721,34.5721,34.5721,34.5721,0.0],["2014-10-14",34.5854,35.103,34.5057,34.5057,1041.0],["2014-10-15",34.5057,34.5057,34.5057,34.5057,2914.0],["2014-10-16",34.5057,34.5057,34.5057,34.5057,832.0],["2014-10-17",35.0366,35.0366,35.0366,35.0366,104.0],["2014-10-20",35.0366,35.0366,35.0366,35.0366,0.0],["2014-10-21",34.8375,34.8375,34.8375,34.8375,104.0],["2014-10-22",34.8375,34.8375,34.8375,34.8375,104.0],["2014-10-23",34.8375,34.8375,34.8375,34.8375,416.0],["2014-10-24",34.8375,35.0034,34.8375,35.0034,1769.0],["2014-10-27",35.0366,35.1693,35.0366,35.1693,416.0],["2014-10-28",35.9988,35.9988,35.9988,35.9988,104.0],["2014-10-29",35.667,35.9988,35.667,35.9988,7596.0],["2014-10-30",35.9988,35.9988,35.9988,35.9988,104.0],["2014-10-31",35.9988,35.9988,35.9988,35.9988,0.0],["2014-11-03",35.667,35.667,35.1693,35.1693,624.0],["2014-11-04",35.1693,35.1693,35.1693,35.1693,0.0],["2014-11-05",35.1693,35.1693,35.1693,35.1693,0.0],["2014-11-06",35.5144,35.667,35.5144,35.667,2706.0],["2014-11-07",35.667,35.667,35.667,35.667,0.0],["2014-11-10",35.667,35.667,35.667,35.667,0.0],["2014-11-11",35.667,35.667,35.667,35.667,208.0],["2014-11-12",35.1693,35.1693,35.1693,35.1693,104.0],["2014-11-13",35.2357,35.2357,35.2357,35.2357,416.0],["2014-11-14",35.2357,35.2357,35.2357,35.2357,208.0],["2014-11-17",35.2357,35.2357,35.2357,35.2357,416.0],["2014-11-18",35.2357,35.2357,35.2357,35.2357,0.0],["2014-11-19",35.2357,35.2357,35.2357,35.2357,0.0],["2014-11-20",35.1693,35.1693,34.8707,35.1693,1249.0],["2014-11-21",35.1693,35.1693,35.1693,35.1693,208.0],["2014-11-24",35.1693,35.5011,35.1693,35.5011,2706.0],["2014-11-25",35.667,35.667,35.667,35.667,416.0],["2014-11-26",35.0034,35.0034,35.0034,35.0034,208.0],["2014-11-28",35.667,35.667,35.667,35.667,5411.0],["2014-12-01",35.667,35.667,35.667,35.667,104.0],["2014-12-02",35.2357,35.2357,35.2357,35.2357,1145.0],["2014-12-03",35.1693,35.1693,35.1693,35.1693,832.0],["2014-12-04",35.0034,35.0034,35.0034,35.0034,937.0],["2014-12-05",35.0034,35.667,35.0034,35.3352,1977.0],["2014-12-08",35.3352,35.3352,35.3352,35.3352,0.0],["2014-12-09",35.1693,35.1693,35.1693,35.1693,624.0],["2014-12-10",35.1693,35.1693,35.1693,35.1693,0.0],["2014-12-11",35.4368,35.4368,35.4368,35.4368,0.0],["2014-12-12",35.2696,35.2696,35.2696,35.2696,416.0],["2014-12-15",35.2696,35.2696,35.1025,35.1025,3018.0],["2014-12-16",35.4368,35.4368,34.9687,34.9687,1769.0],["2014-12-17",34.9687,34.9687,34.9687,34.9687,0.0],["2014-12-18",34.9687,34.9687,34.9687,34.9687,0.0],["2014-12-19",34.9687,34.9687,34.9687,34.9687,0.0],["2014-12-22",35.7711,35.9382,35.7711,35.9382,624.0],["2014-12-23",35.9382,35.9382,35.9382,35.9382,0.0],["2014-12-24",35.9382,35.9382,35.9382,35.9382,0.0],["2014-12-26",35.9382,35.9382,35.9382,35.9382,0.0],["2014-12-29",35.9382,35.9382,35.9382,35.9382,0.0],["2014-12-30",35.9382,35.9382,35.9382,35.9382,104.0],["2014-12-31",35.8714,35.8714,35.8714,35.8714,312.0],["2015-01-02",35.0022,35.0022,35.0022,35.0022,104.0],["2015-01-05",35.0022,35.0022,34.8417,34.8417,1353.0],["2015-01-06",34.835,34.835,34.8016,34.8016,4162.0],["2015-01-07",34.9687,34.9687,34.9687,34.9687,104.0],["2015-01-08",34.8016,34.8016,34.8016,34.8016,312.0],["2015-01-09",34.8016,34.8016,34.8016,34.8016,0.0],["2015-01-12",34.8016,34.8016,34.8016,34.8016,0.0],["2015-01-13",34.8016,34.8016,34.8016,34.8016,0.0],["2015-01-14",35.4368,35.4368,34.8016,34.8016,832.0],["2015-01-15",35.1025,35.7711,35.1025,35.7711,728.0],["2015-01-16",35.7711,35.7711,35.7711,35.7711,0.0],["2015-01-20",35.1025,35.1025,34.9353,34.9353,312.0],["2015-01-21",35.4368,35.4368,35.4368,35.4368,104.0],["2015-01-22",35.6374,35.6374,35.6374,35.6374,416.0],["2015-01-23",35.6374,35.6374,35.6374,35.6374,0.0],["2015-01-26",35.6374,35.6374,35.6374,35.6374,0.0],["2015-01-27",35.1025,35.1025,35.1025,35.1025,520.0],["2015-01-28",35.1025,35.1025,35.1025,35.1025,832.0],["2015-01-29",35.4368,35.7042,35.4368,35.7042,416.0],["2015-01-30",35.4167,35.7376,35.4167,35.7376,416.0],["2015-02-02",35.7176,35.7176,35.7176,35.7176,104.0],["2015-02-03",35.4368,35.4368,35.1359,35.2696,624.0],["2015-02-04",35.4368,35.7711,35.1025,35.7042,12279.0],["2015-02-05",35.4368,35.4368,35.4368,35.4368,208.0],["2015-02-06",35.4368,35.4368,35.4368,35.4368,0.0],["2015-02-09",35.4368,35.4368,35.4368,35.4368,0.0],["2015-02-10",35.4368,35.4368,35.4368,35.4368,0.0],["2015-02-11",35.4368,35.4368,35.4368,35.4368,104.0],["2015-02-12",35.4368,35.4368,35.4368,35.4368,312.0],["2015-02-13",35.9382,35.9382,35.9382,35.9382,520.0],["2015-02-17",35.9382,35.9382,35.9382,35.9382,0.0],["2015-02-18",35.9382,35.9382,35.9382,35.9382,0.0],["2015-02-19",35.4368,35.4368,35.2696,35.2696,1041.0],["2015-02-20",35.2696,35.2696,35.2696,35.2696,0.0],["2015-02-23",35.2696,35.2696,35.2696,35.2696,0.0],["2015-02-24",35.2696,35.2696,35.2696,35.2696,0.0],["2015-02-25",35.2696,35.2696,35.2696,35.2696,0.0],["2015-02-26",35.2696,35.2696,35.2696,35.2696,0.0],["2015-02-27",35.2696,35.3699,35.2696,35.3699,17482.0],["2015-03-02",35.3699,35.3699,35.3699,35.3699,0.0],["2015-03-03",35.3699,35.3699,35.3699,35.3699,0.0],["2015-03-04",35.4368,35.4368,35.2696,35.2696,520.0],["2015-03-05",35.2696,35.2696,35.2696,35.2696,0.0],["2015-03-06",35.2696,35.2696,35.2696,35.2696,0.0],["2015-03-09",35.2696,35.2696,35.2696,35.2696,0.0],["2015-03-10",35.2696,35.2696,35.2696,35.2696,0.0],["2015-03-11",35.2696,35.2696,35.2696,35.2696,0.0],["2015-03-12",35.2696,35.2696,35.2696,35.2696,0.0],["2015-03-13",35.5972,35.5972,35.5972,35.5972,104.0],["2015-03-16",35.5972,35.5972,35.5972,35.5972,0.0],["2015-03-17",35.2696,35.2696,34.3001,34.4338,3122.0],["2015-03-18",34.7068,34.7068,34.7068,34.7068,0.0],["2015-03-19",34.572,34.5922,34.572,34.572,832.0],["2015-03-20",34.572,34.572,34.572,34.572,0.0],["2015-03-23",34.5383,34.5383,34.5383,34.5383,416.0],["2015-03-24",34.572,34.572,34.4035,34.4035,937.0],["2015-03-25",34.3698,34.3698,34.3698,34.3698,416.0],["2015-03-26",34.3698,34.3698,34.2687,34.2687,624.0],["2015-03-27",34.5046,34.5046,34.2013,34.3698,1353.0],["2015-03-30",34.2081,34.2081,33.3657,33.3657,1665.0],["2015-03-31",33.3589,33.3589,33.3589,33.3589,624.0],["2015-04-01",33.3589,33.3589,33.3589,33.3589,1145.0],["2015-04-02",33.6959,33.6959,33.3589,33.3589,937.0],["2015-04-06",33.3589,33.3589,33.3589,33.3589,104.0],["2015-04-07",33.3589,33.3589,33.3589,33.3589,0.0],["2015-04-08",33.1905,33.1905,33.0557,33.0557,937.0],["2015-04-09",33.0557,33.0557,33.0557,33.0557,0.0],["2015-04-10",33.1905,33.1905,33.0557,33.0557,624.0],["2015-04-13",33.0557,33.0557,33.0557,33.0557,0.0],["2015-04-14",33.0557,33.0557,33.0557,33.0557,0.0],["2015-04-15",33.0557,33.0557,33.0557,33.0557,0.0],["2015-04-16",33.0557,33.0557,33.0557,33.0557,0.0],["2015-04-17",33.6959,33.6959,33.3589,33.3589,520.0],["2015-04-20",33.0557,33.0557,33.0557,33.0557,104.0],["2015-04-21",33.2242,33.8644,33.2242,33.8644,624.0],["2015-04-22",33.3589,33.3589,33.3589,33.3589,208.0],["2015-04-23",33.8644,33.8644,33.8644,33.8644,624.0],["2015-04-24",33.8644,33.8644,33.8644,33.8644,0.0],["2015-04-27",33.2579,33.2579,33.0557,33.0557,416.0],["2015-04-28",33.0557,33.0557,33.0557,33.0557,104.0],["2015-04-29",33.0557,33.0557,33.0557,33.0557,0.0],["2015-04-30",33.0557,33.0557,33.0557,33.0557,0.0],["2015-05-01",33.0894,33.1905,33.0557,33.1905,1249.0],["2015-05-04",33.1905,33.1905,33.1905,33.1905,0.0],["2015-05-05",33.0557,33.0557,33.0557,33.0557,520.0],["2015-05-06",33.0557,33.0557,33.0557,33.0557,0.0],["2015-05-07",33.0557,33.0557,33.0557,33.0557,104.0],["2015-05-08",33.1231,33.1231,33.0557,33.0557,1041.0],["2015-05-11",33.0557,33.0557,33.0557,33.0557,0.0],["2015-05-12",33.0557,33.0557,33.0557,33.0557,0.0],["2015-05-13",33.0557,33.0557,33.0557,33.0557,104.0],["2015-05-14",33.0557,33.0557,33.0557,33.0557,0.0],["2015-05-15",33.5274,33.5274,33.5274,33.5274,208.0],["2015-05-18",33.5274,33.5274,33.5274,33.5274,0.0],["2015-05-19",33.5274,33.5274,33.5274,33.5274,0.0],["2015-05-20",33.5274,33.5274,33.5274,33.5274,0.0],["2015-05-21",33.5274,33.6959,33.5274,33.6959,520.0],["2015-05-22",33.1231,33.5274,33.0557,33.5274,2497.0],["2015-05-26",33.6959,33.6959,33.022,33.022,1249.0],["2015-05-27",33.022,33.022,33.022,33.022,1145.0],["2015-05-28",33.022,33.022,33.022,33.022,1041.0],["2015-05-29",32.8872,32.8872,32.8872,32.8872,937.0],["2015-06-01",32.8198,32.8198,32.8198,32.8198,208.0],["2015-06-02",32.8198,33.022,32.7457,32.7457,1145.0],["2015-06-03",32.9209,32.9209,32.9209,32.9209,208.0],["2015-06-04",33.0152,33.0152,32.7457,32.7457,312.0],["2015-06-05",32.8872,32.8872,32.8872,32.8872,312.0],["2015-06-08",32.8872,32.8872,32.8872,32.8872,0.0],["2015-06-09",32.8872,33.022,32.8872,33.022,208.0],["2015-06-10",33.022,33.022,33.022,33.022,0.0],["2015-06-11",33.022,33.022,33.022,33.022,0.0],["2015-06-12",33.022,33.022,33.022,33.022,0.0],["2015-06-15",33.022,33.022,33.022,33.022,0.0],["2015-06-16",33.6959,33.6959,33.6959,33.6959,208.0],["2015-06-17",33.6314,33.6314,33.6314,33.6314,1041.0],["2015-06-18",33.2916,33.2916,33.2916,33.2916,104.0],["2015-06-19",33.6314,33.6314,32.9519,32.9519,624.0],["2015-06-22",32.9519,33.9711,32.9519,33.9711,4266.0],["2015-06-23",33.6653,33.6653,33.6314,33.6314,208.0],["2015-06-24",32.9519,32.9519,32.8161,32.8161,2081.0],["2015-06-25",32.816,33.6314,32.6802,32.6802,728.0],["2015-06-26",33.2916,33.2916,33.2916,33.2916,520.0],["2015-06-29",33.2916,33.2916,33.2916,33.2916,0.0],["2015-06-30",33.2916,33.2916,33.2916,33.2916,416.0],["2015-07-01",33.2916,33.9711,33.2916,33.9711,3122.0],["2015-07-02",33.6314,33.6314,33.6314,33.6314,1041.0],["2015-07-06",33.6314,33.6314,33.6314,33.6314,0.0],["2015-07-07",33.6314,33.6314,33.6314,33.6314,0.0],["2015-07-08",33.6314,33.6314,33.6314,33.6314,0.0],["2015-07-09",33.6314,33.6314,33.6314,33.6314,104.0],["2015-07-10",33.6314,33.9711,33.6314,33.9711,13424.0],["2015-07-13",33.9711,33.9711,33.9711,33.9711,0.0],["2015-07-14",32.9587,33.2848,32.7481,33.2848,1769.0],["2015-07-15",32.7549,32.8432,32.7481,32.7481,1873.0],["2015-07-16",32.7481,33.1218,32.7481,32.7481,1977.0],["2015-07-17",33.115,33.115,33.115,33.115,312.0],["2015-07-20",33.115,33.115,32.7481,32.7481,832.0],["2015-07-21",33.9711,33.9711,33.9711,33.9711,208.0],["2015-07-22",33.9711,33.9711,33.9711,33.9711,0.0],["2015-07-23",33.2916,33.2916,33.2916,33.2916,104.0],["2015-07-24",33.2916,33.2916,33.2916,33.2916,0.0],["2015-07-27",32.8161,32.8161,32.6122,32.6122,2914.0],["2015-07-28",32.6122,32.85,32.6122,32.85,2289.0],["2015-07-29",32.9315,32.9315,32.7821,32.7821,728.0],["2015-07-30",32.85,32.85,32.85,32.85,208.0],["2015-07-31",32.85,32.85,32.85,32.85,0.0],["2015-08-03",32.85,32.85,32.85,32.85,520.0],["2015-08-04",32.9316,33.2916,32.85,33.2916,728.0],["2015-08-05",33.2916,33.2916,33.2916,33.2916,0.0],["2015-08-06",33.2916,33.2916,33.2916,33.2916,0.0],["2015-08-07",33.2916,33.2916,33.2916,33.2916,0.0],["2015-08-10",33.2916,33.2916,33.2916,33.2916,0.0],["2015-08-11",33.2916,33.2916,33.2916,33.2916,0.0],["2015-08-12",33.2916,33.2916,33.2916,33.2916,0.0],["2015-08-13",33.2916,33.2916,33.2916,33.2916,0.0],["2015-08-14",33.2916,33.2916,33.2916,33.2916,520.0],["2015-08-17",32.85,32.85,32.85,32.85,312.0],["2015-08-18",32.85,32.85,32.85,32.85,624.0],["2015-08-19",32.85,32.85,32.85,32.85,0.0],["2015-08-20",32.85,32.85,32.85,32.85,0.0],["2015-08-21",32.85,32.85,32.6122,32.6122,312.0],["2015-08-24",32.6122,32.6122,32.6122,32.6122,0.0],["2015-08-25",32.6122,32.6122,32.6122,32.6122,0.0],["2015-08-26",32.6122,32.6122,32.6122,32.6122,0.0],["2015-08-27",32.2385,32.2385,32.2385,32.2385,208.0],["2015-08-28",32.6122,32.6122,32.6122,32.6122,208.0],["2015-08-31",31.9328,31.9328,31.9328,31.9328,3330.0],["2015-09-01",32.2725,32.2725,31.9328,31.9328,416.0],["2015-09-02",31.9328,31.9328,31.9328,31.9328,624.0],["2015-09-03",31.9328,31.9328,31.9328,31.9328,0.0],["2015-09-04",32.2725,32.2725,32.2725,32.2725,208.0],["2015-09-08",31.9328,31.9328,31.9328,31.9328,624.0],["2015-09-09",31.9328,31.9328,31.9328,31.9328,104.0],["2015-09-10",31.9328,31.9328,31.9328,31.9328,8845.0],["2015-09-11",31.9328,31.9328,31.9328,31.9328,0.0],["2015-09-14",31.9328,31.9328,31.9328,31.9328,312.0],["2015-09-15",31.9328,31.9328,31.9328,31.9328,0.0],["2015-09-16",32.2831,32.2831,32.2831,32.2831,0.0],["2015-09-17",32.2831,32.2831,32.2831,32.2831,0.0],["2015-09-18",32.2831,32.2831,32.2831,32.2831,0.0],["2015-09-21",32.2831,32.2831,32.2831,32.2831,0.0],["2015-09-22",32.2831,32.2831,32.2831,32.2831,0.0],["2015-09-23",32.2831,32.2831,32.2831,32.2831,104.0],["2015-09-24",32.2831,32.2831,32.2831,32.2831,0.0],["2015-09-25",32.2488,32.2488,31.9397,31.9397,937.0],["2015-09-28",31.6649,31.6649,31.5962,31.5962,1249.0],["2015-09-29",31.7679,31.7679,31.5962,31.5962,312.0],["2015-09-30",31.5138,33.073,31.2528,33.073,7388.0],["2015-10-01",32.4548,32.4548,32.4548,32.4548,208.0],["2015-10-02",32.2831,32.2831,32.2831,32.2831,312.0],["2015-10-05",31.9397,31.9397,31.9397,31.9397,416.0],["2015-10-06",31.9397,31.9397,31.9397,31.9397,312.0],["2015-10-07",31.9397,31.9397,31.5962,31.5962,832.0],["2015-10-08",31.5962,31.5962,31.5962,31.5962,0.0],["2015-10-09",31.5894,31.5962,31.2528,31.2528,1145.0],["2015-10-12",31.2528,31.2528,31.2528,31.2528,0.0],["2015-10-13",31.2528,31.2528,31.2528,31.2528,0.0],["2015-10-14",31.2597,31.2597,31.2597,31.2597,312.0],["2015-10-15",31.4245,31.4245,31.4245,31.4245,416.0],["2015-10-16",31.4245,31.4245,31.4245,31.4245,0.0],["2015-10-19",31.2597,31.2597,31.2597,31.2597,520.0],["2015-10-20",31.2871,31.2871,31.2871,31.2871,208.0],["2015-10-21",31.4245,31.4245,31.2871,31.2871,416.0],["2015-10-22",31.7679,31.9397,31.4245,31.5962,832.0],["2015-10-23",31.7336,31.7336,31.7336,31.7336,104.0],["2015-10-26",31.7336,31.7336,31.7336,31.7336,0.0],["2015-10-27",31.7679,31.7679,31.5962,31.6306,1249.0],["2015-10-28",31.6306,31.6306,31.6306,31.6306,0.0],["2015-10-29",31.9397,31.9397,31.9397,31.9397,1353.0],["2015-10-30",31.9397,31.9397,31.9397,31.9397,0.0],["2015-11-02",32.2144,32.2144,31.9465,31.9465,208.0],["2015-11-03",31.9465,31.9465,31.9465,31.9465,0.0],["2015-11-04",31.9465,31.9465,31.9465,31.9465,0.0],["2015-11-05",31.9465,31.9465,31.9465,31.9465,104.0],["2015-11-06",32.2762,32.2762,32.2694,32.2694,208.0],["2015-11-09",32.1457,32.2694,31.9465,32.2694,1041.0],["2015-11-10",31.9465,31.9465,31.9465,31.9465,104.0],["2015-11-11",32.0084,32.0084,32.0084,32.0084,520.0],["2015-11-12",32.0427,32.0427,32.0427,32.0427,937.0],["2015-11-13",32.0427,32.0427,32.0427,32.0427,0.0],["2015-11-16",32.2488,32.2488,31.9465,31.9465,937.0],["2015-11-17",32.0152,32.2076,31.7748,32.2076,832.0],["2015-11-18",32.2075,32.4548,32.2075,32.4548,1041.0],["2015-11-19",32.6128,32.8326,32.6128,32.8326,728.0],["2015-11-20",32.97,33.1417,32.97,33.1417,416.0],["2015-11-23",32.0084,32.0084,32.0084,32.0084,520.0],["2015-11-24",31.7748,31.7748,31.7748,31.7748,104.0],["2015-11-25",31.7748,31.7748,31.7748,31.7748,0.0],["2015-11-27",31.7748,31.7748,31.7748,31.7748,0.0],["2015-11-30",31.7748,31.7748,31.7748,31.7748,0.0],["2015-12-01",31.7748,31.7748,31.7748,31.7748,0.0],["2015-12-02",31.7748,31.7748,31.7748,31.7748,0.0],["2015-12-03",32.97,32.97,32.97,32.97,104.0],["2015-12-04",32.97,32.97,32.97,32.97,416.0],["2015-12-07",32.97,32.97,31.974,31.974,3538.0],["2015-12-08",31.974,31.974,31.974,31.974,0.0],["2015-12-09",31.974,31.974,31.974,31.974,0.0],["2015-12-10",31.974,31.974,31.974,31.974,0.0],["2015-12-11",32.6265,33.808,32.6265,32.6265,3226.0],["2015-12-14",33.1417,33.1417,33.1417,33.1417,1041.0],["2015-12-15",32.7983,32.7983,32.7983,32.7983,1873.0],["2015-12-16",32.9091,32.9091,32.9091,32.9091,208.0],["2015-12-17",32.7706,32.7706,32.7706,32.7706,416.0],["2015-12-18",32.7775,32.8745,32.7706,32.8745,4787.0],["2015-12-21",32.9784,32.9784,32.9784,32.9784,1145.0],["2015-12-22",32.9784,32.9784,32.9784,32.9784,0.0],["2015-12-23",32.9784,32.9784,32.9784,32.9784,0.0],["2015-12-24",32.9784,32.9784,32.9784,32.9784,0.0],["2015-12-28",32.9784,32.9784,32.9784,32.9784,0.0],["2015-12-29",33.6019,33.6019,33.6019,33.6019,3434.0],["2015-12-30",33.9483,33.9483,33.9483,33.9483,312.0],["2015-12-31",33.9483,33.9483,33.9483,33.9483,0.0],["2016-01-04",33.2902,33.7751,33.2694,33.7751,4579.0],["2016-01-05",33.6712,33.6712,33.6712,33.6712,520.0],["2016-01-06",33.6712,33.6712,33.6712,33.6712,0.0],["2016-01-07",33.6712,33.6712,33.6712,33.6712,0.0],["2016-01-08",33.9483,33.9483,33.7751,33.7751,208.0],["2016-01-11",33.7751,33.7751,33.7751,33.7751,0.0],["2016-01-12",33.7751,33.7751,33.7751,33.7751,0.0],["2016-01-13",33.7752,33.7752,33.7405,33.7405,416.0],["2016-01-14",33.6712,33.6712,33.6712,33.6712,312.0],["2016-01-15",33.9483,33.9483,33.6712,33.6712,2081.0],["2016-01-19",34.1216,34.1216,34.1216,34.1216,104.0],["2016-01-20",34.1216,34.1216,34.1216,34.1216,520.0],["2016-01-21",34.1216,34.1216,34.1216,34.1216,0.0],["2016-01-22",34.1216,34.1216,34.1216,34.1216,0.0],["2016-01-25",33.6712,33.6712,33.6712,33.6712,208.0],["2016-01-26",33.6712,33.6712,33.6712,33.6712,0.0],["2016-01-27",33.6712,33.6712,33.6712,33.6712,0.0],["2016-01-28",33.6712,33.6712,33.6712,33.6712,0.0],["2016-01-29",33.6712,33.6712,33.6712,33.6712,0.0],["2016-02-01",33.6712,33.6712,33.6712,33.6712,0.0],["2016-02-02",33.7751,33.8098,33.7751,33.8098,312.0],["2016-02-03",33.8098,33.8098,33.8098,33.8098,0.0],["2016-02-04",33.8098,33.8098,33.8098,33.8098,0.0],["2016-02-05",33.7751,33.7751,33.7751,33.7751,728.0],["2016-02-08",33.7751,33.7751,33.7751,33.7751,937.0],["2016-02-09",33.7751,33.7751,33.7751,33.7751,0.0],["2016-02-10",34.1216,34.1216,34.1216,34.1216,208.0],["2016-02-11",33.7751,33.7751,33.7751,33.7751,1145.0],["2016-02-12",33.6019,33.6366,33.6019,33.6366,3538.0],["2016-02-16",33.7751,33.7751,33.6019,33.6019,520.0],["2016-02-17",33.6019,33.6019,33.6019,33.6019,312.0],["2016-02-18",33.6019,33.6019,33.6019,33.6019,0.0],["2016-02-19",33.6019,33.6019,33.6019,33.6019,312.0],["2016-02-22",33.4287,33.4287,33.4287,33.4287,416.0],["2016-02-23",33.4287,33.4287,33.4287,33.4287,0.0],["2016-02-24",33.4287,33.4287,32.9091,32.9091,2081.0],["2016-02-25",32.8052,32.8052,32.8052,32.8052,208.0],["2016-02-26",32.8052,32.8052,32.7706,32.7706,832.0],["2016-02-29",32.7706,32.7706,32.7706,32.7706,0.0],["2016-03-01",32.7706,32.7706,32.7706,32.7706,104.0],["2016-03-02",32.7706,32.7706,32.7706,32.7706,0.0],["2016-03-03",33.2486,33.2555,33.2209,33.2209,2602.0],["2016-03-04",33.2209,33.2209,33.2209,33.2209,0.0],["2016-03-07",33.2209,33.2209,33.2209,33.2209,0.0],["2016-03-08",33.0823,33.2555,32.9091,33.2555,728.0],["2016-03-09",33.3941,33.6712,32.9091,32.9091,2289.0],["2016-03-10",32.9091,33.9483,32.9091,33.9483,1457.0],["2016-03-11",33.9483,33.9483,33.9483,33.9483,0.0],["2016-03-14",33.9483,33.9483,33.9483,33.9483,0.0],["2016-03-15",33.9483,33.9483,33.9483,33.9483,0.0],["2016-03-16",34.2383,34.2383,34.2383,34.2383,0.0],["2016-03-17",33.7143,33.7143,33.5396,33.5396,832.0],["2016-03-18",33.1902,33.1902,33.1902,33.1902,728.0],["2016-03-21",33.1902,33.1902,33.1902,33.1902,0.0],["2016-03-22",33.1902,33.1902,33.1902,33.1902,0.0],["2016-03-23",33.1902,33.1902,33.1902,33.1902,0.0],["2016-03-24",33.8889,33.8889,33.8889,33.8889,416.0],["2016-03-28",33.8889,33.8889,33.8889,33.8889,0.0],["2016-03-29",33.1203,33.1203,33.0854,33.0854,624.0],["2016-03-30",33.2601,33.5396,33.2601,33.5396,416.0],["2016-03-31",33.7143,33.7143,33.3649,33.3649,1041.0],["2016-04-01",33.7143,33.7143,33.7143,33.7143,104.0],["2016-04-04",33.7143,33.7143,33.7143,33.7143,0.0],["2016-04-05",33.889,33.889,32.8408,33.1902,3538.0],["2016-04-06",33.1902,33.1902,33.1902,33.1902,0.0],["2016-04-07",33.1902,33.1902,33.1902,33.1902,0.0],["2016-04-08",33.1902,33.1902,33.1902,33.1902,0.0],["2016-04-11",33.1902,33.1902,33.1902,33.1902,2081.0],["2016-04-12",32.9107,33.1902,32.9107,33.1902,416.0],["2016-04-13",33.1902,33.1902,33.1832,33.1902,416.0],["2016-04-14",33.5326,33.5326,33.1204,33.1204,3850.0],["2016-04-15",33.1204,33.1204,33.1204,33.1204,0.0],["2016-04-18",33.5326,33.5326,33.5326,33.5326,416.0],["2016-04-19",33.1204,33.1204,33.1204,33.1204,520.0],["2016-04-20",33.5396,33.7143,33.5396,33.7143,520.0],["2016-04-21",33.5326,33.5396,33.5326,33.5396,624.0],["2016-04-22",33.1203,33.5396,33.1203,33.5396,832.0],["2016-04-25",33.5396,33.5396,33.1902,33.1902,520.0],["2016-04-26",33.1902,33.1902,33.1902,33.1902,0.0],["2016-04-27",33.5396,33.5396,33.5396,33.5396,208.0],["2016-04-28",33.5396,33.5396,33.3998,33.3998,1041.0],["2016-04-29",33.5046,33.5046,33.5046,33.5046,1249.0],["2016-05-02",33.889,33.889,33.0155,33.295,3434.0],["2016-05-03",33.5396,33.5396,33.5396,33.5396,104.0],["2016-05-04",33.6095,33.7143,33.6095,33.7143,1353.0],["2016-05-05",33.3649,33.3649,33.0505,33.0505,624.0],["2016-05-06",33.5396,33.5396,33.5396,33.5396,3226.0],["2016-05-09",33.5396,33.5396,33.5396,33.5396,0.0],["2016-05-10",33.5396,33.5396,33.5396,33.5396,208.0],["2016-05-11",33.5396,33.5396,33.5396,33.5396,0.0],["2016-05-12",33.5396,33.5396,33.5396,33.5396,0.0],["2016-05-13",33.5396,33.5396,33.5396,33.5396,208.0],["2016-05-16",33.6793,33.6793,33.6793,33.6793,104.0],["2016-05-17",33.6793,33.6793,33.6793,33.6793,416.0],["2016-05-18",33.5396,33.5396,33.5396,33.5396,104.0],["2016-05-19",33.5396,33.6793,33.5396,33.6793,312.0],["2016-05-20",33.6793,33.6793,33.6793,33.6793,0.0],["2016-05-23",33.1902,33.3649,33.1902,33.3649,937.0],["2016-05-24",33.1902,33.1902,33.1902,33.1902,208.0],["2016-05-25",33.1902,33.1902,33.1902,33.1902,0.0],["2016-05-26",33.1902,33.1902,33.1902,33.1902,0.0],["2016-05-27",33.2252,33.2252,33.2252,33.2252,208.0],["2016-05-31",33.2252,33.2252,33.2252,33.2252,0.0],["2016-06-01",33.2252,33.4348,33.2252,33.4348,2914.0],["2016-06-02",33.4348,33.4348,33.4348,33.4348,0.0],["2016-06-03",33.4348,33.4348,33.4348,33.4348,0.0],["2016-06-06",33.3649,33.3649,33.2252,33.2252,3330.0],["2016-06-07",33.7143,33.7143,33.7143,33.7143,312.0],["2016-06-08",33.7143,33.7143,33.7143,33.7143,0.0],["2016-06-09",33.7143,33.7143,33.7143,33.7143,0.0],["2016-06-10",34.0637,34.0637,34.0637,34.0637,104.0],["2016-06-13",34.0637,34.0637,34.0637,34.0637,0.0],["2016-06-14",34.0637,34.0637,34.0637,34.0637,0.0],["2016-06-15",33.7143,33.7143,33.7143,33.7143,104.0],["2016-06-16",33.7143,33.7143,33.6444,33.6444,208.0],["2016-06-17",34.0636,34.0636,33.7143,33.7143,208.0],["2016-06-20",33.3649,33.3649,33.2252,33.2252,416.0],["2016-06-21",33.5177,33.5177,33.5177,33.5177,0.0],["2016-06-22",33.5177,33.5177,33.5177,33.5177,0.0],["2016-06-23",34.0111,34.0111,33.6587,33.6587,208.0],["2016-06-24",33.8349,34.1873,33.8349,34.1873,416.0],["2016-06-27",33.8349,33.8349,33.8349,33.8349,208.0],["2016-06-28",33.8349,33.8349,33.8349,33.8349,0.0],["2016-06-29",33.8349,33.8349,33.8349,33.8349,0.0],["2016-06-30",35.9496,35.9496,35.9496,35.9496,416.0],["2016-07-01",34.8922,34.8922,34.5398,34.5398,728.0],["2016-07-05",34.5398,34.5398,33.9759,33.9759,1041.0],["2016-07-06",34.4693,34.4693,33.9759,33.9759,312.0],["2016-07-07",33.9759,33.9759,33.9759,33.9759,0.0],["2016-07-08",33.8701,33.8701,33.8701,33.8701,104.0],["2016-07-11",33.849,33.849,33.3062,33.3062,416.0],["2016-07-12",33.2146,33.4824,33.2146,33.3415,624.0],["2016-07-13",33.3767,33.3767,33.3767,33.3767,312.0],["2016-07-14",33.412,33.412,33.412,33.412,416.0],["2016-07-15",33.412,33.412,33.412,33.412,3538.0],["2016-07-18",33.412,33.412,33.412,33.412,0.0],["2016-07-19",33.412,33.412,33.412,33.412,312.0],["2016-07-20",33.7292,33.7292,33.7292,33.7292,312.0],["2016-07-21",33.4824,33.4824,33.4119,33.4824,937.0],["2016-07-22",33.7292,33.7292,33.7292,33.7292,312.0],["2016-07-25",33.8208,33.8349,33.8208,33.8349,520.0],["2016-07-26",33.8349,35.2447,33.8349,33.8349,1249.0],["2016-07-27",33.8349,33.8349,33.8349,33.8349,0.0],["2016-07-28",33.8349,33.8349,33.8349,33.8349,0.0],["2016-07-29",35.2447,35.2447,35.2447,35.2447,208.0],["2016-08-01",35.2447,35.2447,35.2447,35.2447,0.0],["2016-08-02",35.2447,35.2447,35.2447,35.2447,0.0],["2016-08-03",35.2447,35.2447,35.2447,35.2447,208.0],["2016-08-04",35.2447,35.2447,35.2447,35.2447,0.0],["2016-08-05",34.716,34.716,34.716,34.716,312.0],["2016-08-08",34.1873,34.5398,33.8349,34.5398,1665.0],["2016-08-09",34.5327,34.5327,34.5327,34.5327,416.0],["2016-08-10",34.5327,34.5327,34.5327,34.5327,0.0],["2016-08-11",34.5327,34.5327,34.5327,34.5327,0.0],["2016-08-12",34.5327,34.5327,34.5327,34.5327,0.0],["2016-08-15",34.5398,34.8922,34.5398,34.8922,4683.0],["2016-08-16",35.2447,35.2447,35.2447,35.2447,104.0],["2016-08-17",35.2447,35.2447,35.2447,35.2447,0.0],["2016-08-18",34.5398,34.5398,34.5398,34.5398,104.0],["2016-08-19",34.5398,34.5398,34.5398,34.5398,520.0],["2016-08-22",34.5398,34.5398,34.1168,34.2578,8741.0],["2016-08-23",34.2578,34.2578,34.2578,34.2578,0.0],["2016-08-24",34.2578,34.2578,34.2578,34.2578,0.0],["2016-08-25",34.3988,34.3988,34.3988,34.3988,208.0],["2016-08-26",34.4693,34.4693,34.4693,34.4693,728.0],["2016-08-29",34.4693,34.4693,34.4693,34.4693,0.0],["2016-08-30",35.2447,35.2447,34.4693,34.4693,1665.0],["2016-08-31",34.4693,34.4693,34.4693,34.4693,0.0],["2016-09-01",34.5398,34.5398,34.5398,34.5398,728.0],["2016-09-02",34.3988,34.3988,34.3988,34.3988,208.0],["2016-09-06",34.1873,34.5398,34.1873,34.5398,1769.0],["2016-09-07",36.6545,36.6545,36.6545,36.6545,104.0],["2016-09-08",34.5398,37.3594,34.5398,37.3594,416.0],["2016-09-09",37.3594,37.3594,37.3523,37.3523,624.0],["2016-09-12",34.5398,36.6545,34.5398,36.6545,416.0],["2016-09-13",36.6545,36.6545,36.6545,36.6545,0.0],["2016-09-14",36.9529,36.9529,36.9529,36.9529,0.0],["2016-09-15",36.2423,36.2423,36.2423,36.2423,312.0],["2016-09-16",35.354,35.354,35.354,35.354,208.0],["2016-09-19",35.354,35.354,35.354,35.354,624.0],["2016-09-20",34.9987,34.9987,34.9987,34.9987,208.0],["2016-09-21",34.9987,34.9987,34.9987,34.9987,104.0],["2016-09-22",34.9987,34.9987,34.9987,34.9987,0.0],["2016-09-23",34.9987,34.9987,34.9987,34.9987,0.0],["2016-09-26",35.1408,35.1408,35.1408,35.1408,728.0],["2016-09-27",35.887,35.887,35.1408,35.1408,1977.0],["2016-09-28",35.1408,35.1408,35.1408,35.1408,0.0],["2016-09-29",35.887,35.887,35.1763,35.1763,1561.0],["2016-09-30",35.887,35.887,35.8159,35.8159,728.0],["2016-10-03",35.5317,35.5317,35.5317,35.5317,1665.0],["2016-10-04",35.5317,35.5317,35.5317,35.5317,0.0],["2016-10-05",35.887,35.887,35.887,35.887,208.0],["2016-10-06",36.7753,36.7753,36.7753,36.7753,312.0],["2016-10-07",36.7753,36.7753,36.7753,36.7753,104.0],["2016-10-10",36.7753,36.7753,36.7753,36.7753,0.0],["2016-10-11",36.7753,38.0189,36.7753,37.6636,1145.0],["2016-10-12",37.0951,37.6636,37.0951,37.5996,1353.0],["2016-10-13",36.9529,36.9529,36.2778,36.2778,416.0],["2016-10-14",35.7804,35.7804,35.7804,35.7804,104.0],["2016-10-17",35.1763,35.5317,35.1763,35.5317,1769.0],["2016-10-18",35.5317,35.5317,35.5317,35.5317,3122.0],["2016-10-19",36.2423,36.2423,36.2423,36.2423,312.0],["2016-10-20",36.2423,36.9529,36.2423,36.9529,208.0],["2016-10-21",36.9529,36.9529,36.9529,36.9529,520.0],["2016-10-24",35.1763,35.1763,35.1763,35.1763,416.0],["2016-10-25",36.5976,36.5976,36.5976,36.5976,312.0],["2016-10-26",36.7753,36.7753,36.7753,36.7753,104.0],["2016-10-27",36.0646,36.0646,36.0646,36.0646,312.0],["2016-10-28",36.0646,36.0646,36.0646,36.0646,0.0],["2016-10-31",35.5317,35.5317,35.5317,35.5317,416.0],["2016-11-01",35.5317,35.5317,35.5317,35.5317,0.0],["2016-11-02",35.5317,35.5317,35.5317,35.5317,0.0],["2016-11-03",35.2829,35.2829,35.2829,35.2829,104.0],["2016-11-04",35.2829,35.2829,35.2829,35.2829,0.0],["2016-11-07",35.3185,35.3185,35.2829,35.2829,12071.0],["2016-11-08",35.4606,35.4606,35.2901,35.2901,10718.0],["2016-11-09",35.2119,35.5317,35.2119,35.4251,11343.0],["2016-11-10",35.4251,35.4251,35.4251,35.4251,0.0],["2016-11-11",35.2119,35.3185,35.2119,35.2119,624.0],["2016-11-14",35.3185,35.3185,35.3185,35.3185,208.0],["2016-11-15",35.887,36.8819,35.2119,35.2119,1353.0],["2016-11-16",35.0698,35.1408,35.0698,35.1408,61396.0],["2016-11-17",35.1408,35.1408,35.1408,35.1408,0.0],["2016-11-18",35.1408,35.1408,35.1408,35.1408,0.0],["2016-11-21",35.1408,35.1408,35.1408,35.1408,0.0],["2016-11-22",36.8819,36.8819,36.8819,36.8819,208.0],["2016-11-23",36.5976,36.5976,36.5976,36.5976,104.0],["2016-11-25",36.5976,36.5976,36.5976,36.5976,0.0],["2016-11-28",36.5976,36.5976,36.5976,36.5976,0.0],["2016-11-29",36.5976,36.9529,36.5976,36.9529,416.0],["2016-11-30",35.5317,36.9529,35.3895,36.9529,520.0],["2016-12-01",36.9529,36.9529,36.9529,36.9529,0.0],["2016-12-02",36.9529,36.9529,36.9529,36.9529,0.0],["2016-12-05",36.2423,36.2423,36.2423,36.2423,312.0],["2016-12-06",35.5317,35.887,35.5317,35.887,312.0],["2016-12-07",35.887,35.887,35.887,35.887,0.0],["2016-12-08",35.887,35.887,35.887,35.887,0.0],["2016-12-09",35.887,37.3082,35.887,37.024,1249.0],["2016-12-12",36.42,36.42,36.42,36.42,937.0],["2016-12-13",36.2423,36.2423,35.6738,35.7093,1249.0],["2016-12-14",37.9093,37.981,36.0103,36.0103,937.0],["2016-12-15",36.0103,36.0103,36.0103,36.0103,0.0],["2016-12-16",36.0103,36.0103,36.0103,36.0103,0.0],["2016-12-19",36.0103,36.1895,35.867,36.1895,1041.0],["2016-12-20",35.8741,35.8741,35.8741,35.8741,312.0],["2016-12-21",36.5478,36.5478,36.5478,36.5478,1041.0],["2016-12-22",36.5478,36.5478,36.5478,36.5478,0.0],["2016-12-23",36.5478,36.5478,36.5478,36.5478,0.0],["2016-12-27",36.5478,36.5478,36.5478,36.5478,0.0],["2016-12-28",36.2611,36.2611,36.2611,36.2611,520.0],["2016-12-29",36.2611,36.2611,36.2611,36.2611,0.0],["2016-12-30",37.2572,37.981,37.2572,37.981,728.0],["2017-01-03",36.3686,36.4044,36.3686,36.4044,416.0],["2017-01-04",36.4761,36.5478,36.4761,36.5478,937.0],["2017-01-05",36.5478,36.6553,36.2969,36.2969,6972.0],["2017-01-06",36.3686,36.5478,36.3686,36.5478,1145.0],["2017-01-09",36.3686,36.3686,36.3686,36.3686,728.0],["2017-01-10",37.981,37.981,37.981,37.981,1041.0],["2017-01-11",37.981,37.981,37.981,37.981,0.0],["2017-01-12",36.5478,36.5478,36.5478,36.5478,312.0],["2017-01-13",36.5478,36.5478,36.5478,36.5478,520.0],["2017-01-17",36.3686,36.3686,36.3686,36.3686,312.0],["2017-01-18",36.3686,36.3686,36.3686,36.3686,0.0],["2017-01-19",36.3686,36.5478,36.3686,36.5478,520.0],["2017-01-20",36.5478,36.5478,36.5478,36.5478,0.0],["2017-01-23",36.5478,36.5478,36.5478,36.5478,0.0],["2017-01-24",36.5478,36.5478,36.5478,36.5478,0.0],["2017-01-25",36.5478,36.5478,36.5478,36.5478,0.0],["2017-01-26",36.5478,36.5478,36.5478,36.5478,0.0],["2017-01-27",36.5478,36.5478,36.5478,36.5478,0.0],["2017-01-30",36.5478,36.5478,36.5478,36.5478,0.0],["2017-01-31",36.5478,36.5478,36.5478,36.5478,520.0],["2017-02-01",36.5478,36.5478,36.5478,36.5478,0.0],["2017-02-02",36.5478,36.5478,36.5478,36.5478,0.0],["2017-02-03",36.7269,36.7269,36.7269,36.7269,312.0],["2017-02-06",36.7269,36.7269,36.7269,36.7269,104.0],["2017-02-07",36.7269,36.7269,36.7269,36.7269,0.0],["2017-02-08",38.6977,38.6977,36.7628,36.7628,2289.0],["2017-02-09",36.7628,36.7628,36.7628,36.7628,0.0],["2017-02-10",36.7628,36.7628,36.7628,36.7628,0.0],["2017-02-13",36.9061,36.9778,36.8273,36.9778,3330.0],["2017-02-14",36.9061,36.9061,36.7628,36.7986,4475.0],["2017-02-15",36.7986,36.7986,36.7986,36.7986,0.0],["2017-02-16",36.7986,36.7986,36.7986,36.7986,0.0],["2017-02-17",36.9061,36.9061,36.8703,36.9061,1353.0],["2017-02-21",36.9061,36.9061,36.9061,36.9061,0.0],["2017-02-22",36.9061,36.9061,36.9061,36.9061,0.0],["2017-02-23",37.2644,37.2644,37.2644,37.2644,624.0],["2017-02-24",37.4435,37.4435,37.4435,37.4435,4162.0],["2017-02-27",37.4435,37.4435,37.0136,37.0852,416.0],["2017-02-28",37.2644,37.2644,37.2644,37.2644,104.0],["2017-03-01",37.3719,37.981,37.3719,37.981,312.0],["2017-03-02",37.981,37.981,37.981,37.981,208.0],["2017-03-03",37.6227,37.6227,37.6227,37.6227,520.0],["2017-03-06",37.6227,37.6227,37.6227,37.6227,0.0],["2017-03-07",37.6227,37.6227,37.6227,37.6227,0.0],["2017-03-08",37.3719,37.3719,37.3002,37.3002,624.0],["2017-03-09",37.6227,37.6227,37.6227,37.6227,104.0],["2017-03-10",37.766,37.766,37.766,37.766,104.0],["2017-03-13",37.766,37.766,37.766,37.766,0.0],["2017-03-14",37.766,37.766,37.766,37.766,0.0],["2017-03-15",38.0731,38.0731,38.0731,38.0731,0.0],["2017-03-16",38.0731,38.0731,38.0731,38.0731,0.0],["2017-03-17",38.0731,38.0731,38.0731,38.0731,0.0],["2017-03-20",38.1092,38.1092,38.1092,38.1092,208.0],["2017-03-21",38.1092,38.1092,38.1092,38.1092,520.0],["2017-03-22",38.1092,38.2898,38.1092,38.2898,208.0],["2017-03-23",38.1092,38.1092,38.1092,38.1092,416.0],["2017-03-24",38.1092,38.1092,38.1092,38.1092,0.0],["2017-03-27",38.1092,38.1092,38.1092,38.1092,520.0],["2017-03-28",38.1164,38.1164,38.1164,38.1164,208.0],["2017-03-29",38.1164,38.1164,38.1164,38.1164,0.0],["2017-03-30",38.2898,38.2898,38.1164,38.1164,312.0],["2017-03-31",38.4704,39.0123,38.1236,38.1236,1041.0],["2017-04-03",38.1236,38.1236,38.1236,38.1236,0.0],["2017-04-04",38.1236,38.1236,38.1164,38.1164,624.0],["2017-04-05",38.1164,38.1164,38.1164,38.1164,0.0],["2017-04-06",38.1164,38.1164,38.1164,38.1164,0.0],["2017-04-07",38.1164,38.1164,38.1164,38.1164,0.0],["2017-04-10",38.1453,38.1453,38.1164,38.1164,624.0],["2017-04-11",38.2103,38.2103,38.1164,38.1164,1041.0],["2017-04-12",38.1309,38.1309,38.1309,38.1309,624.0],["2017-04-13",38.0008,39.0123,38.0008,39.0123,520.0],["2017-04-17",39.0123,39.0123,39.0123,39.0123,0.0],["2017-04-18",39.0123,39.0123,39.0123,39.0123,104.0],["2017-04-19",39.0123,39.0123,39.0123,39.0123,0.0],["2017-04-20",39.005,39.0123,39.005,39.0123,520.0],["2017-04-21",39.0123,39.0123,39.0123,39.0123,0.0],["2017-04-24",39.0123,39.0123,39.0123,39.0123,0.0],["2017-04-25",38.2537,38.2537,38.2537,38.2537,104.0],["2017-04-26",38.9833,39.0556,38.9833,39.0556,208.0],["2017-04-27",39.1928,39.3735,39.1062,39.3735,1041.0],["2017-04-28",39.3735,39.3735,39.3735,39.3735,0.0],["2017-05-01",39.3735,39.4457,39.3735,39.3735,1041.0],["2017-05-02",39.3735,39.3735,39.3735,39.3735,832.0],["2017-05-03",39.3735,39.3735,39.3735,39.3735,0.0],["2017-05-04",39.4096,39.4096,38.7233,38.7233,3018.0],["2017-05-05",38.9039,38.9039,38.9039,38.9039,104.0],["2017-05-08",38.6871,38.6871,38.6871,38.6871,312.0],["2017-05-09",39.0123,39.0123,39.0123,39.0123,104.0],["2017-05-10",39.0123,39.0123,39.0123,39.0123,0.0],["2017-05-11",39.0123,39.0123,39.0123,39.0123,0.0],["2017-05-12",39.0123,39.0123,39.0123,39.0123,0.0],["2017-05-15",39.0123,39.0123,39.0123,39.0123,0.0],["2017-05-16",39.5541,39.5541,39.5541,39.5541,728.0],["2017-05-17",39.5541,39.5541,39.5541,39.5541,0.0],["2017-05-18",39.5541,39.5541,39.5541,39.5541,0.0],["2017-05-19",39.5541,39.5541,39.5541,39.5541,0.0],["2017-05-22",39.5541,39.5541,39.5541,39.5541,0.0],["2017-05-23",39.5541,39.5541,39.5541,39.5541,0.0],["2017-05-24",39.5541,39.5541,39.4096,39.518,1353.0],["2017-05-25",39.518,39.518,39.518,39.518,0.0],["2017-05-26",39.7347,39.7347,39.5541,39.5541,728.0],["2017-05-30",39.5541,39.5541,39.5541,39.5541,0.0],["2017-05-31",39.5541,39.5541,39.5541,39.5541,0.0],["2017-06-01",39.3735,39.3735,39.229,39.3735,1977.0],["2017-06-02",39.229,39.3735,39.229,39.3735,832.0],["2017-06-05",39.3735,39.3735,39.3735,39.3735,0.0],["2017-06-06",39.3735,39.3735,39.3735,39.3735,520.0],["2017-06-07",39.5541,39.5541,39.4096,39.4096,624.0],["2017-06-08",39.4457,39.4457,39.4457,39.4457,208.0],["2017-06-09",39.2651,39.2651,39.2651,39.2651,416.0],["2017-06-12",39.7347,39.7347,39.2651,39.7347,4266.0],["2017-06-13",40.0959,40.4571,40.0237,40.4571,312.0],["2017-06-14",38.5687,38.5687,38.3868,38.3868,312.0],["2017-06-15",38.3868,38.3868,38.3868,38.3868,0.0],["2017-06-16",40.0242,40.0242,40.0242,40.0242,104.0],["2017-06-19",40.0242,40.2061,40.0242,40.2061,728.0],["2017-06-20",40.2061,40.2061,40.2061,40.2061,0.0],["2017-06-21",39.2965,39.2965,39.2965,39.2965,520.0],["2017-06-22",39.2965,39.2965,39.2965,39.2965,416.0],["2017-06-23",38.7143,38.7507,38.6051,38.6051,3746.0],["2017-06-26",38.6051,38.6051,38.6051,38.6051,0.0],["2017-06-27",38.6051,38.6051,38.6051,38.6051,0.0],["2017-06-28",38.6051,38.6051,38.6051,38.6051,0.0],["2017-06-29",39.2964,39.2964,39.2892,39.2892,520.0],["2017-06-30",39.2892,39.2892,39.2892,39.2892,0.0],["2017-07-03",38.6124,39.2601,38.6124,39.2601,416.0],["2017-07-05",39.2601,39.2601,38.6051,39.2601,1041.0],["2017-07-06",38.6415,38.6415,38.6415,38.6415,312.0],["2017-07-07",38.9326,38.9326,38.9326,38.9326,312.0],["2017-07-10",38.9326,39.0054,38.9326,39.0054,520.0],["2017-07-11",38.6051,38.6051,38.6051,38.6051,208.0],["2017-07-12",39.2601,39.2601,39.2601,39.2601,208.0],["2017-07-13",38.7143,38.7143,38.2049,38.4596,1041.0],["2017-07-14",38.4596,38.4596,38.4596,38.4596,0.0],["2017-07-17",38.4596,38.4596,38.4596,38.4596,0.0],["2017-07-18",38.4596,38.4596,38.4596,38.4596,0.0],["2017-07-19",38.5687,38.5687,38.5687,38.5687,728.0],["2017-07-20",38.5687,38.5687,38.5687,38.5687,0.0],["2017-07-21",38.314,38.314,38.314,38.314,104.0],["2017-07-24",38.5687,38.5687,38.5687,38.5687,520.0],["2017-07-25",38.4232,38.4232,38.314,38.314,1457.0],["2017-07-26",38.5687,38.9326,38.5687,38.9326,832.0],["2017-07-27",38.9326,38.9326,38.9326,38.9326,0.0],["2017-07-28",38.9326,38.9326,38.9326,38.9326,0.0],["2017-07-31",39.2965,39.2965,39.2965,39.2965,104.0],["2017-08-01",38.314,38.314,38.314,38.314,312.0],["2017-08-02",38.314,38.314,38.314,38.314,0.0],["2017-08-03",39.2892,39.2965,39.2892,39.2965,208.0],["2017-08-04",39.2965,39.2965,39.2965,39.2965,0.0],["2017-08-07",39.6603,39.6603,39.6603,39.6603,208.0],["2017-08-08",39.6603,39.6603,39.6603,39.6603,312.0],["2017-08-09",39.6603,39.6603,39.6603,39.6603,0.0],["2017-08-10",39.8422,39.8422,39.8422,39.8422,104.0],["2017-08-11",39.8422,39.8422,39.8422,39.8422,0.0],["2017-08-14",39.8422,39.8422,39.8422,39.8422,0.0],["2017-08-15",39.2965,39.2965,39.2965,39.2965,104.0],["2017-08-16",39.2965,39.2965,39.2965,39.2965,0.0],["2017-08-17",39.2965,39.2965,39.2965,39.2965,0.0],["2017-08-18",39.2965,39.2965,39.2965,39.2965,0.0],["2017-08-21",39.8422,39.8422,39.8422,39.8422,104.0],["2017-08-22",39.8422,39.8422,39.8422,39.8422,0.0],["2017-08-23",39.8422,39.8422,39.8422,39.8422,0.0],["2017-08-24",39.8422,39.8422,39.8422,39.8422,0.0],["2017-08-25",39.8422,39.8422,39.8422,39.8422,0.0],["2017-08-28",39.8422,39.8422,39.8422,39.8422,0.0],["2017-08-29",39.8422,39.8422,39.8422,39.8422,0.0],["2017-08-30",39.5875,39.5875,39.5875,39.5875,416.0],["2017-08-31",39.5875,39.5875,39.5875,39.5875,0.0],["2017-09-01",39.5875,39.5875,39.5875,39.5875,0.0],["2017-09-05",39.5875,39.5875,39.5875,39.5875,0.0],["2017-09-06",39.6603,40.0242,39.6603,40.0242,1457.0],["2017-09-07",40.0242,40.0242,40.0242,40.0242,0.0],["2017-09-08",40.0242,40.0242,40.0242,40.0242,0.0],["2017-09-11",40.0242,40.0242,40.0242,40.0242,0.0],["2017-09-12",40.0969,40.0969,40.0969,40.0969,104.0],["2017-09-13",40.0969,40.0969,40.0969,40.0969,0.0],["2017-09-14",40.7057,40.7057,40.7057,40.7057,104.0],["2017-09-15",40.779,40.8157,40.779,40.8157,937.0],["2017-09-18",40.779,40.779,40.779,40.779,104.0],["2017-09-19",40.779,40.779,40.779,40.779,312.0],["2017-09-20",40.8157,40.8157,40.779,40.8157,1041.0],["2017-09-21",40.8157,40.8524,40.8157,40.8524,520.0],["2017-09-22",41.0724,41.0724,41.0724,41.0724,416.0],["2017-09-25",41.0724,41.0724,41.0724,41.0724,0.0],["2017-09-26",41.0724,41.0724,41.0724,41.0724,0.0],["2017-09-27",41.0724,41.0724,41.0724,41.0724,0.0],["2017-09-28",41.0724,41.0724,41.0724,41.0724,0.0],["2017-09-29",41.4391,47.6733,41.4391,41.8058,728.0],["2017-10-02",41.8058,41.8058,41.8058,41.8058,0.0],["2017-10-03",41.8058,41.8058,41.8058,41.8058,0.0],["2017-10-04",42.5393,44.0061,42.5393,44.0061,1249.0],["2017-10-05",44.7396,44.7396,44.0061,44.7396,728.0],["2017-10-06",44.1895,44.1895,44.1895,44.1895,520.0],["2017-10-09",44.7396,44.7396,44.7396,44.7396,416.0],["2017-10-10",44.7396,44.7396,44.7396,44.7396,1041.0],["2017-10-11",44.7396,44.7396,44.7396,44.7396,0.0],["2017-10-12",44.7396,44.7396,44.7396,44.7396,0.0],["2017-10-13",44.3729,45.473,44.3729,45.473,728.0],["2017-10-16",45.473,45.473,44.3729,44.3729,208.0],["2017-10-17",44.3729,44.3729,44.3729,44.3729,312.0],["2017-10-18",44.3728,44.7029,44.3728,44.7029,2602.0],["2017-10-19",44.5562,44.7029,44.5489,44.5489,416.0],["2017-10-20",44.7396,44.7396,44.7396,44.7396,104.0],["2017-10-23",44.7396,44.7396,44.3729,44.3729,624.0],["2017-10-24",44.7396,45.473,44.7396,45.473,208.0],["2017-10-25",45.473,45.473,45.473,45.473,0.0],["2017-10-26",44.7396,44.7396,43.6394,43.6394,3538.0],["2017-10-27",43.6394,43.6394,43.6394,43.6394,208.0],["2017-10-30",44.0061,44.0061,44.0061,44.0061,208.0],["2017-10-31",44.3729,44.3729,44.3729,44.3729,832.0],["2017-11-01",44.0061,44.0061,44.0061,44.0061,937.0],["2017-11-02",44.0061,44.0061,44.0061,44.0061,0.0],["2017-11-03",44.0795,44.0795,44.0795,44.0795,104.0],["2017-11-06",44.0795,45.473,44.0795,45.473,728.0],["2017-11-07",45.473,45.473,45.473,45.473,0.0],["2017-11-08",45.473,45.473,45.473,45.473,208.0],["2017-11-09",45.473,45.473,45.473,45.473,0.0],["2017-11-10",44.1528,44.1528,44.1528,44.1528,416.0],["2017-11-13",44.1528,44.1528,44.0428,44.0795,624.0],["2017-11-14",45.1063,45.1063,45.1063,45.1063,104.0],["2017-11-15",45.1063,45.1063,45.1063,45.1063,0.0],["2017-11-16",44.7396,44.7396,44.3729,44.3729,312.0],["2017-11-17",44.3729,44.3729,44.3729,44.3729,416.0],["2017-11-20",44.3729,44.3729,44.3729,44.3729,104.0],["2017-11-21",44.7396,44.7396,44.7396,44.7396,104.0],["2017-11-22",44.3729,45.1063,44.3729,45.1063,2185.0],["2017-11-24",45.1063,45.1063,45.1063,45.1063,0.0],["2017-11-27",45.1063,45.1063,45.1063,45.1063,0.0],["2017-11-28",45.473,45.473,45.473,45.473,520.0],["2017-11-29",44.7396,44.7396,44.7396,44.7396,624.0],["2017-11-30",45.473,45.473,44.7396,45.1063,1873.0],["2017-12-01",45.1063,45.1063,45.1063,45.1063,0.0],["2017-12-04",44.9596,45.033,44.9596,45.033,6556.0],["2017-12-05",45.2897,45.2897,44.9596,44.9596,416.0],["2017-12-06",44.9596,44.9596,44.9596,44.9596,0.0],["2017-12-07",45.1063,45.1063,45.1063,45.1063,520.0],["2017-12-08",45.1063,45.1063,45.1063,45.1063,0.0],["2017-12-11",45.1063,45.1063,45.1063,45.1063,0.0],["2017-12-12",45.2163,45.2163,45.2163,45.2163,520.0],["2017-12-13",45.2163,45.2163,45.2163,45.2163,624.0],["2017-12-14",45.5339,46.531,45.5339,46.531,1561.0],["2017-12-15",46.531,46.531,46.531,46.531,0.0],["2017-12-18",46.531,46.531,46.531,46.531,0.0],["2017-12-19",46.531,46.531,46.531,46.531,0.0],["2017-12-20",46.1617,46.1617,46.1543,46.1543,312.0],["2017-12-21",46.1543,46.1543,46.1543,46.1543,0.0],["2017-12-22",46.1543,46.1543,46.1543,46.1543,0.0],["2017-12-26",46.1543,46.1543,46.1543,46.1543,0.0],["2017-12-27",46.1543,46.1543,46.1543,46.1543,520.0],["2017-12-28",46.1617,46.1617,45.8737,45.8737,1041.0],["2017-12-29",46.531,46.531,46.531,46.531,1249.0],["2018-01-02",45.9032,46.531,45.9032,45.9032,1041.0],["2018-01-03",45.8737,45.8737,45.8293,45.8293,312.0],["2018-01-04",45.8293,45.8293,45.8293,45.8293,0.0],["2018-01-05",45.8293,45.8293,45.8293,45.8293,0.0],["2018-01-08",46.3464,46.3464,46.3464,46.3464,3018.0],["2018-01-09",46.531,46.531,45.8663,46.531,624.0],["2018-01-10",46.531,46.531,46.531,46.531,0.0],["2018-01-11",46.531,46.531,46.531,46.531,104.0],["2018-01-12",46.531,46.531,46.531,46.531,0.0],["2018-01-16",46.531,46.531,46.531,46.531,0.0],["2018-01-17",45.8663,45.8663,45.8663,45.8663,624.0],["2018-01-18",45.8663,45.8663,45.8663,45.8663,1041.0],["2018-01-19",45.8663,45.8663,45.8663,45.8663,312.0],["2018-01-22",45.9401,45.9401,45.8663,45.8663,312.0],["2018-01-23",45.8663,45.8663,45.8663,45.8663,0.0],["2018-01-24",45.8663,45.8663,45.8663,45.8663,416.0],["2018-01-25",45.8663,45.9032,45.8663,45.9032,1665.0],["2018-01-26",45.9032,45.9032,45.9032,45.9032,0.0],["2018-01-29",45.8884,45.8884,45.8884,45.8884,208.0],["2018-01-30",46.1617,46.5236,46.1617,46.5236,728.0],["2018-01-31",47.2696,47.2696,47.2696,47.2696,208.0],["2018-02-01",47.2696,47.2696,47.2696,47.2696,0.0],["2018-02-02",47.2696,47.2696,47.2696,47.2696,0.0],["2018-02-05",45.8663,46.531,45.8663,46.531,2289.0],["2018-02-06",45.8663,45.8663,45.8663,45.8663,208.0],["2018-02-07",45.8663,45.8663,45.8663,45.8663,0.0],["2018-02-08",46.3464,46.3464,45.8663,45.8663,312.0],["2018-02-09",45.8663,45.8663,45.8663,45.8663,0.0],["2018-02-12",45.8663,45.8663,45.8663,45.8663,0.0],["2018-02-13",46.1617,46.1617,45.7924,45.7924,937.0],["2018-02-14",45.7924,45.7924,45.7924,45.7924,0.0],["2018-02-15",45.7924,45.7924,45.7924,45.7924,624.0],["2018-02-16",45.7924,45.7924,45.7924,45.7924,208.0],["2018-02-20",46.1617,46.9003,46.1617,46.1617,1457.0],["2018-02-21",45.7924,45.7924,45.7924,45.7924,624.0],["2018-02-22",45.7924,45.7924,45.7924,45.7924,0.0],["2018-02-23",45.7924,45.7924,45.7924,45.7924,104.0],["2018-02-26",45.7924,45.7924,45.7924,45.7924,0.0],["2018-02-27",45.9771,45.9771,45.9771,45.9771,416.0],["2018-02-28",45.9771,45.9771,45.9771,45.9771,0.0],["2018-03-01",45.9771,45.9771,45.9771,45.9771,416.0],["2018-03-02",45.9771,45.9771,45.9771,45.9771,0.0],["2018-03-05",46.1617,46.1617,46.1617,46.1617,208.0],["2018-03-06",46.1617,46.1617,46.1617,46.1617,0.0],["2018-03-07",46.1617,46.1617,46.1617,46.1617,208.0],["2018-03-08",46.3463,47.0111,46.3463,47.0111,937.0],["2018-03-09",46.1617,46.2356,46.1617,46.2356,728.0],["2018-03-12",46.2356,46.2356,46.2356,46.2356,0.0],["2018-03-13",46.014,46.014,46.014,46.014,937.0],["2018-03-14",46.014,46.014,46.014,46.014,0.0],["2018-03-15",46.3375,46.3375,46.3375,46.3375,0.0],["2018-03-16",46.3375,46.3375,46.3375,46.3375,0.0],["2018-03-19",46.3375,46.3375,46.3375,46.3375,0.0],["2018-03-20",46.6722,46.8582,46.6722,46.8582,1457.0],["2018-03-21",46.8582,46.8582,46.8582,46.8582,0.0],["2018-03-22",46.5978,46.5978,46.5978,46.5978,312.0],["2018-03-23",46.5978,46.5978,46.5978,46.5978,0.0],["2018-03-26",46.5978,46.5978,46.5978,46.5978,0.0],["2018-03-27",46.5978,46.5978,46.5978,46.5978,0.0],["2018-03-28",46.5978,46.5978,46.5978,46.5978,0.0],["2018-03-29",46.5978,46.5978,46.5978,46.5978,0.0],["2018-04-02",49.0895,49.0895,47.4532,48.3457,728.0],["2018-04-03",48.3457,48.3457,48.3457,48.3457,104.0],["2018-04-04",47.1557,47.1557,47.0441,47.0441,520.0],["2018-04-05",47.0441,47.0441,47.0441,47.0441,0.0],["2018-04-06",46.9326,46.9326,46.9326,46.9326,416.0],["2018-04-09",46.9326,46.9326,46.9326,46.9326,0.0],["2018-04-10",46.8582,46.8582,46.8582,46.8582,1041.0],["2018-04-11",46.8582,46.8582,46.7838,46.7838,3226.0],["2018-04-12",46.8582,46.8582,46.7838,46.7838,5411.0],["2018-04-13",46.7838,46.7838,46.7838,46.7838,208.0],["2018-04-16",46.7838,46.7838,46.7838,46.7838,208.0],["2018-04-17",46.7838,46.7838,46.6722,46.6722,1353.0],["2018-04-18",46.6797,46.6797,46.6722,46.6722,520.0],["2018-04-19",46.6722,46.6722,46.4863,46.4863,937.0],["2018-04-20",46.4863,46.4863,46.4863,46.4863,208.0],["2018-04-23",46.4119,46.4119,46.4119,46.4119,208.0],["2018-04-24",46.4119,46.4119,46.4119,46.4119,0.0],["2018-04-25",46.4491,46.4491,46.4491,46.4491,624.0],["2018-04-26",46.4491,46.4491,46.4491,46.4491,208.0],["2018-04-27",46.4491,46.4491,46.4491,46.4491,312.0],["2018-04-30",46.8954,46.8954,46.4491,46.4491,520.0],["2018-05-01",46.4491,46.4491,46.4491,46.4491,624.0],["2018-05-02",46.5235,46.5235,46.4491,46.4491,1249.0],["2018-05-03",46.5979,46.7838,46.5979,46.7838,520.0],["2018-05-04",46.7838,46.7838,46.7838,46.7838,0.0],["2018-05-07",46.8582,46.8582,46.8582,46.8582,416.0],["2018-05-08",47.0441,47.0441,46.8582,46.8582,4787.0],["2018-05-09",46.8582,46.8582,46.4863,46.4863,624.0],["2018-05-10",46.5607,47.2301,46.5607,47.2301,1561.0],["2018-05-11",46.4863,46.4863,46.1888,46.1888,728.0],["2018-05-14",46.1962,46.4863,46.1962,46.4863,416.0],["2018-05-15",46.5607,46.5607,46.5607,46.5607,208.0],["2018-05-16",46.5607,46.5607,46.5607,46.5607,0.0],["2018-05-17",46.6722,46.6722,46.6722,46.6722,312.0],["2018-05-18",46.6722,46.6722,46.6722,46.6722,0.0],["2018-05-21",46.4863,46.4863,46.4863,46.4863,208.0],["2018-05-22",46.4863,46.4863,46.4863,46.4863,0.0],["2018-05-23",46.7838,46.7838,46.7838,46.7838,208.0],["2018-05-24",46.7838,46.7838,46.7838,46.7838,0.0],["2018-05-25",46.3747,46.3747,46.3747,46.3747,937.0],["2018-05-29",46.3747,46.3747,46.3747,46.3747,312.0],["2018-05-30",46.3747,46.3747,46.3747,46.3747,416.0],["2018-05-31",46.3747,46.3747,46.3747,46.3747,416.0],["2018-06-01",46.8582,46.8582,46.6722,46.6722,3434.0],["2018-06-04",46.4863,46.4863,46.4863,46.4863,416.0],["2018-06-05",46.4863,46.6722,46.4863,46.4863,1353.0],["2018-06-06",46.4863,46.4863,46.4863,46.4863,1457.0],["2018-06-07",46.4863,46.5235,46.3747,46.5235,2393.0],["2018-06-08",46.5235,46.5235,46.5235,46.5235,0.0],["2018-06-11",46.5235,46.5235,46.5235,46.5235,0.0],["2018-06-12",46.3747,46.3747,46.3747,46.3747,104.0],["2018-06-13",46.3747,46.3822,46.3747,46.3747,416.0],["2018-06-14",46.6791,47.133,46.6791,47.133,824.0],["2018-06-15",47.133,47.133,47.133,47.133,206.0],["2018-06-18",47.1255,47.1255,47.1255,47.1255,206.0],["2018-06-19",47.1255,47.1255,47.1255,47.1255,0.0],["2018-06-20",47.2843,47.2843,47.2843,47.2843,206.0],["2018-06-21",47.2843,47.2843,47.2843,47.2843,0.0],["2018-06-22",47.2843,47.2843,47.2843,47.2843,309.0],["2018-06-25",47.2843,47.2843,47.2843,47.2843,0.0],["2018-06-26",47.2843,47.2843,47.2843,47.2843,0.0],["2018-06-27",48.4192,48.4192,48.4192,48.4192,206.0],["2018-06-28",47.2087,47.2087,47.2087,47.2087,309.0],["2018-06-29",47.2087,47.6626,46.9061,47.6626,1545.0],["2018-07-02",47.6626,47.6626,47.6626,47.6626,0.0],["2018-07-03",47.6626,47.6626,47.6626,47.6626,0.0],["2018-07-05",47.6626,47.6626,47.6626,47.6626,0.0],["2018-07-06",46.9061,46.9061,46.6791,46.9061,927.0],["2018-07-09",46.7169,46.7169,46.7169,46.7169,206.0],["2018-07-10",46.7169,46.7169,46.7169,46.7169,0.0],["2018-07-11",46.7169,46.7169,46.7169,46.7169,0.0],["2018-07-12",46.7169,46.7169,46.7169,46.7169,0.0],["2018-07-13",47.2843,47.2843,47.2843,47.2843,206.0],["2018-07-16",47.2843,47.2843,47.2843,47.2843,0.0],["2018-07-17",46.9061,47.2843,46.9061,47.2465,1648.0],["2018-07-18",46.9439,46.9439,46.9439,46.9439,206.0],["2018-07-19",46.9439,46.9439,46.9439,46.9439,0.0],["2018-07-20",46.9817,46.9817,46.9817,46.9817,103.0],["2018-07-23",46.9817,46.9817,46.9817,46.9817,0.0],["2018-07-24",47.2843,47.2843,47.2843,47.2843,103.0],["2018-07-25",47.6475,47.6475,47.6475,47.6475,2061.0],["2018-07-26",47.6626,47.8518,47.6626,47.8518,1030.0],["2018-07-27",47.8517,48.0409,47.8517,48.0409,721.0],["2018-07-30",48.0409,48.0409,48.0409,48.0409,0.0],["2018-07-31",48.0409,48.0409,48.0409,48.0409,0.0],["2018-08-01",48.4192,48.4192,48.4192,48.4192,412.0],["2018-08-02",48.4192,48.4192,48.4192,48.4192,0.0],["2018-08-03",48.4192,48.4192,48.4192,48.4192,0.0],["2018-08-06",47.1406,47.2843,47.133,47.133,927.0],["2018-08-07",47.1709,47.1709,47.1709,47.1709,309.0],["2018-08-08",47.1708,47.1708,47.0195,47.0195,2061.0],["2018-08-09",47.0195,47.0195,47.0195,47.0195,103.0],["2018-08-10",47.655,47.655,47.655,47.655,206.0],["2018-08-13",47.655,47.655,47.655,47.655,0.0],["2018-08-14",47.655,47.655,47.655,47.655,0.0],["2018-08-15",47.655,47.655,47.655,47.655,0.0],["2018-08-16",47.655,47.655,47.655,47.655,0.0],["2018-08-17",47.655,47.655,47.655,47.655,0.0],["2018-08-20",47.2843,47.2843,47.0195,47.2843,515.0],["2018-08-21",47.4735,47.4735,47.4735,47.4735,721.0],["2018-08-22",47.0195,47.0195,47.0195,47.0195,618.0],["2018-08-23",47.0574,47.0574,47.0574,47.0574,5976.0],["2018-08-24",47.3146,47.3146,47.3146,47.3146,103.0],["2018-08-27",47.0574,47.0574,47.0574,47.0574,412.0],["2018-08-28",47.0574,47.0574,47.0574,47.0574,0.0],["2018-08-29",47.133,47.133,47.0574,47.0574,721.0],["2018-08-30",47.4659,47.4659,47.2843,47.2843,3812.0],["2018-08-31",47.0574,47.0574,47.0574,47.0574,309.0],["2018-09-04",47.0574,47.0574,47.0574,47.0574,0.0],["2018-09-05",47.0574,47.0574,47.0574,47.0574,0.0],["2018-09-06",47.0574,47.0574,47.0574,47.0574,412.0],["2018-09-07",47.0574,47.0574,47.0574,47.0574,0.0],["2018-09-10",47.2843,47.2843,47.2843,47.2843,206.0],["2018-09-11",47.2843,47.2843,47.2843,47.2843,0.0],["2018-09-12",47.2843,47.2843,47.2843,47.2843,0.0],["2018-09-13",47.6196,47.6196,47.6196,47.6196,0.0],["2018-09-14",47.6196,47.6196,47.6196,47.6196,0.0],["2018-09-17",47.6196,47.6196,47.6196,47.6196,0.0],["2018-09-18",47.6196,47.6196,47.6196,47.6196,0.0],["2018-09-19",47.6196,47.6196,47.6196,47.6196,0.0],["2018-09-20",47.6196,47.6196,47.6196,47.6196,309.0],["2018-09-21",47.6196,47.6196,47.6196,47.6196,103.0],["2018-09-24",47.6196,47.6196,47.6196,47.6196,0.0],["2018-09-25",47.6196,47.6196,47.6196,47.6196,412.0],["2018-09-26",47.8024,47.8024,47.8024,47.8024,103.0],["2018-09-27",47.8024,47.8024,47.8024,47.8024,0.0],["2018-09-28",49.1434,50.6672,47.6577,47.6577,4430.0],["2018-10-01",47.6577,47.6577,47.6577,47.6577,0.0],["2018-10-02",49.1434,49.1434,48.7624,48.7624,206.0],["2018-10-03",47.6958,47.9624,47.5434,47.5434,4636.0],["2018-10-04",48.6863,48.6863,48.6863,48.6863,206.0],["2018-10-05",48.6863,48.6863,48.6863,48.6863,0.0],["2018-10-08",48.0005,48.0005,48.0005,48.0005,103.0],["2018-10-09",47.9243,47.9243,47.4291,47.4291,1545.0],["2018-10-10",47.4291,47.4291,47.4291,47.4291,0.0],["2018-10-11",47.4291,47.4291,47.4291,47.4291,309.0],["2018-10-12",47.4291,47.4291,47.4291,47.4291,618.0],["2018-10-15",47.4291,47.4291,47.4291,47.4291,0.0],["2018-10-16",47.4291,47.4291,47.4291,47.4291,0.0],["2018-10-17",47.4291,47.4291,47.4291,47.4291,0.0],["2018-10-18",47.8101,48.0005,47.8101,48.0005,1030.0],["2018-10-19",48.0005,48.0005,48.0005,48.0005,0.0],["2018-10-22",48.0005,48.0005,48.0005,48.0005,0.0],["2018-10-23",47.5053,47.5053,46.8958,46.8958,824.0],["2018-10-24",46.8577,47.0481,46.7053,47.0481,2988.0],["2018-10-25",46.7053,46.7053,46.7053,46.7053,309.0],["2018-10-26",46.7815,46.8958,46.7053,46.8958,721.0],["2018-10-29",46.7053,46.7053,46.7053,46.7053,721.0],["2018-10-30",46.7053,46.7053,46.7053,46.7053,0.0],["2018-10-31",46.7053,46.7053,46.7053,46.7053,0.0],["2018-11-01",46.8577,46.8577,46.8577,46.8577,1339.0],["2018-11-02",46.8577,46.8577,46.8577,46.8577,0.0],["2018-11-05",46.7053,46.7815,46.7053,46.7815,1339.0],["2018-11-06",46.7815,46.7815,46.7815,46.7815,824.0],["2018-11-07",46.7815,46.7815,46.7815,46.7815,0.0],["2018-11-08",47.231,47.231,47.231,47.231,206.0],["2018-11-09",47.231,47.231,47.231,47.231,103.0],["2018-11-12",47.231,47.231,47.231,47.231,206.0],["2018-11-13",47.2234,47.2234,47.2234,47.2234,206.0],["2018-11-14",47.231,47.231,47.231,47.231,206.0],["2018-11-15",46.8577,46.8577,46.8577,46.8577,103.0],["2018-11-16",46.6291,46.6291,46.6291,46.6291,206.0],["2018-11-19",46.8577,47.2386,46.6291,47.2386,2782.0],["2018-11-20",47.0481,47.0481,47.0481,47.0481,3297.0],["2018-11-21",47.0481,47.0481,47.0481,47.0481,0.0],["2018-11-23",46.8577,46.8577,46.8577,46.8577,309.0],["2018-11-26",46.8577,46.8577,46.8577,46.8577,309.0],["2018-11-27",46.8577,46.8577,46.8577,46.8577,0.0],["2018-11-28",46.8577,46.8577,46.8577,46.8577,103.0],["2018-11-29",46.9034,46.9034,46.4767,46.4767,1752.0],["2018-11-30",46.4767,46.4767,46.4767,46.4767,103.0],["2018-12-03",46.4767,46.4767,46.4767,46.4767,0.0],["2018-12-04",46.8577,46.8577,46.8577,46.8577,618.0],["2018-12-06",46.6291,46.6291,46.6291,46.6291,103.0],["2018-12-07",46.4767,46.4767,46.4767,46.4767,824.0],["2018-12-10",46.1796,46.1796,46.1796,46.1796,309.0],["2018-12-11",46.1796,46.1796,46.1796,46.1796,206.0],["2018-12-12",46.1796,46.1796,46.1796,46.1796,0.0],["2018-12-13",46.0958,46.0958,45.7148,45.791,618.0],["2018-12-14",45.7148,46.8577,45.7148,45.7148,2267.0],["2018-12-17",45.7148,45.7148,45.7148,45.7148,2164.0],["2018-12-18",45.7148,46.4767,45.7148,46.4767,2576.0],["2018-12-19",46.4767,46.4767,44.9529,44.9529,6182.0],["2018-12-20",44.9529,44.9529,44.9529,44.9529,103.0],["2018-12-21",44.9529,44.9529,43.4367,43.4367,412.0],["2018-12-24",43.4367,43.4367,43.4367,43.4367,0.0],["2018-12-26",45.7148,45.7148,43.4367,43.4367,515.0],["2018-12-27",43.4367,43.4367,43.4367,43.4367,103.0],["2018-12-28",44.1834,44.1834,42.2938,42.2938,1648.0],["2018-12-31",43.4291,43.4291,42.3243,42.3243,927.0],["2019-01-02",42.3243,43.2386,42.3243,43.2386,927.0],["2019-01-03",43.2386,43.2386,43.2386,43.2386,206.0],["2019-01-04",43.2386,43.2386,43.2386,43.2386,0.0],["2019-01-07",43.2386,43.2386,42.3243,42.3243,721.0],["2019-01-08",42.3243,42.3243,42.3243,42.3243,206.0],["2019-01-09",43.0481,43.0481,43.0481,43.0481,103.0],["2019-01-10",43.3529,43.3529,43.3529,43.3529,103.0],["2019-01-11",43.3529,43.3529,43.3529,43.3529,0.0],["2019-01-14",43.3529,43.3529,43.3529,43.3529,103.0],["2019-01-15",42.3243,42.3243,42.3243,42.3243,309.0],["2019-01-16",42.3243,42.3243,42.3243,42.3243,0.0],["2019-01-17",42.6671,42.6671,42.3243,42.3243,824.0],["2019-01-18",42.3243,42.3243,42.3243,42.3243,0.0],["2019-01-22",42.6671,42.6671,42.6671,42.6671,412.0],["2019-01-23",42.6671,42.6671,42.6671,42.6671,0.0],["2019-01-24",42.6671,42.6671,42.6671,42.6671,0.0],["2019-01-25",42.6671,42.6671,42.6671,42.6671,103.0],["2019-01-28",42.7433,42.7433,42.7433,42.7433,103.0],["2019-01-29",42.7814,42.7814,42.7814,42.7814,206.0],["2019-01-30",42.7814,44.191,42.7814,43.2386,3915.0],["2019-01-31",44.1834,44.1834,43.5053,43.5053,824.0],["2019-02-01",43.5053,43.5053,43.5053,43.5053,0.0],["2019-02-04",44.191,44.191,44.191,44.191,206.0],["2019-02-05",44.191,45.7148,43.8862,43.8862,1236.0],["2019-02-06",44.0081,45.3338,44.0081,45.3338,515.0],["2019-02-07",45.3338,45.3338,45.3338,45.3338,0.0],["2019-02-08",45.3338,45.3338,45.3338,45.3338,309.0],["2019-02-11",45.3338,45.3338,45.3338,45.3338,103.0],["2019-02-12",45.3338,45.3338,45.3338,45.3338,0.0],["2019-02-13",45.5243,45.5243,45.4862,45.5015,1442.0],["2019-02-14",45.5015,45.5015,45.5015,45.5015,0.0],["2019-02-15",45.5015,45.5015,45.5015,45.5015,0.0],["2019-02-19",45.5015,45.5015,45.5015,45.5015,206.0],["2019-02-20",45.5015,45.5015,45.5015,45.5015,0.0],["2019-02-21",45.1434,45.3338,45.1434,45.3338,412.0],["2019-02-22",44.8767,45.3338,44.8767,45.3338,309.0],["2019-02-25",45.3338,45.3338,45.3338,45.3338,0.0],["2019-02-26",45.3338,45.3338,45.3338,45.3338,103.0],["2019-02-27",45.3338,45.3338,45.3338,45.3338,103.0],["2019-02-28",45.3338,45.3338,45.3338,45.3338,0.0],["2019-03-01",45.3338,45.3338,45.3338,45.3338,0.0],["2019-03-04",45.3338,45.3338,45.3338,45.3338,0.0],["2019-03-05",45.3338,45.3338,45.3338,45.3338,0.0],["2019-03-06",45.3338,45.3338,45.3338,45.3338,0.0],["2019-03-07",45.3338,45.3338,45.3338,45.3338,0.0],["2019-03-08",45.3338,45.3338,45.3338,45.3338,0.0],["2019-03-11",45.3338,45.3338,45.3338,45.3338,0.0],["2019-03-12",45.3338,45.3338,45.3338,45.3338,103.0],["2019-03-13",45.7148,45.7148,45.3338,45.3338,721.0],["2019-03-14",45.6755,45.6755,45.6755,45.6755,0.0],["2019-03-15",45.6755,45.6755,45.6755,45.6755,103.0],["2019-03-18",45.8674,45.8674,45.6755,45.6755,927.0],["2019-03-19",45.6755,45.6755,45.6755,45.6755,0.0],["2019-03-20",45.6755,45.6755,45.6755,45.6755,0.0],["2019-03-21",45.6755,45.6755,45.6755,45.6755,0.0],["2019-03-22",46.2512,46.2512,46.2512,46.2512,2473.0],["2019-03-25",46.2589,46.2742,46.2512,46.2512,3194.0],["2019-03-26",46.8269,46.8269,46.2512,46.2512,412.0],["2019-03-27",46.9421,47.5946,46.9421,47.5946,824.0],["2019-03-28",46.2512,46.2512,46.2512,46.2512,515.0],["2019-03-29",47.5946,49.1299,46.8269,49.1299,3915.0],["2019-04-01",49.1299,49.1299,49.1299,49.1299,0.0],["2019-04-02",47.679,47.679,46.8269,47.4027,2164.0],["2019-04-03",47.4027,47.4027,47.4027,47.4027,0.0],["2019-04-04",47.4027,47.4027,47.4027,47.4027,103.0],["2019-04-05",47.4027,47.4027,47.4027,47.4027,0.0],["2019-04-08",46.8269,46.8269,46.8269,46.8269,103.0],["2019-04-09",46.2896,46.2896,46.2896,46.2896,206.0],["2019-04-10",46.2896,48.3622,46.2896,48.3622,412.0],["2019-04-11",48.3622,48.3622,48.3622,48.3622,103.0],["2019-04-12",48.3622,48.3622,48.3622,48.3622,0.0],["2019-04-15",48.3622,48.3622,48.3622,48.3622,103.0],["2019-04-16",46.8269,48.3622,46.8269,48.3622,824.0],["2019-04-17",48.3622,48.3622,48.3622,48.3622,0.0],["2019-04-18",48.3622,48.3622,48.3622,48.3622,0.0],["2019-04-22",46.8269,46.8269,46.8269,46.8269,1958.0],["2019-04-23",46.8269,46.8269,46.8269,46.8269,0.0],["2019-04-24",46.8269,46.8269,46.8269,46.8269,0.0],["2019-04-25",46.8269,46.8269,46.8269,46.8269,103.0],["2019-04-26",46.5199,46.5199,46.5199,46.5199,4739.0],["2019-04-29",46.8269,46.8269,46.8269,46.8269,5255.0],["2019-04-30",46.5199,46.5199,46.5199,46.5199,206.0],["2019-05-01",46.5199,46.5199,46.5199,46.5199,103.0],["2019-05-02",46.5199,46.5199,46.5199,46.5199,103.0],["2019-05-03",47.2108,47.2108,47.2108,47.2108,206.0],["2019-05-06",47.2108,47.2108,47.2108,47.2108,0.0],["2019-05-07",46.5199,46.5199,46.3279,46.3279,515.0],["2019-05-08",46.3663,46.3663,46.3663,46.3663,206.0],["2019-05-09",46.3663,46.3663,46.3663,46.3663,0.0],["2019-05-10",46.3663,46.3663,46.3663,46.3663,618.0],["2019-05-13",46.3663,46.3663,46.3663,46.3663,618.0],["2019-05-14",46.3663,46.3663,46.3663,46.3663,206.0],["2019-05-15",46.5966,46.5966,46.4047,46.4047,4533.0],["2019-05-16",46.4047,46.4047,46.4047,46.4047,0.0],["2019-05-17",46.8269,47.5946,46.8269,47.5946,824.0],["2019-05-20",47.5946,47.5946,47.5946,47.5946,0.0],["2019-05-21",48.3622,48.3622,48.3622,48.3622,103.0],["2019-05-22",49.1299,49.1299,49.1299,49.1299,824.0],["2019-05-23",49.1299,49.1299,49.1299,49.1299,103.0],["2019-05-24",49.1299,49.1299,49.1299,49.1299,0.0],["2019-05-28",49.1299,49.1299,49.1299,49.1299,0.0],["2019-05-29",49.1299,49.1299,49.1299,49.1299,103.0],["2019-05-30",49.1299,49.1299,49.1299,49.1299,0.0],["2019-05-31",49.1299,49.1299,49.1299,49.1299,0.0],["2019-06-03",46.3663,46.3663,46.3663,46.3663,206.0],["2019-06-04",46.8269,46.8269,46.3663,46.3663,103.0],["2019-06-05",46.3663,46.3663,46.3663,46.3663,0.0],["2019-06-06",49.3218,49.3218,49.3218,49.3218,103.0],["2019-06-07",49.3218,49.3218,49.3218,49.3218,0.0],["2019-06-10",49.3218,49.3218,49.3218,49.3218,0.0],["2019-06-11",46.6043,46.6043,46.6043,46.6043,103.0],["2019-06-12",46.6043,46.6043,46.6043,46.6043,0.0],["2019-06-13",46.9484,46.9484,46.9484,46.9484,0.0],["2019-06-14",47.366,47.366,47.366,47.366,5152.0],["2019-06-17",47.366,47.366,47.366,47.366,0.0],["2019-06-18",47.366,47.366,47.366,47.366,103.0],["2019-06-19",46.786,46.786,46.786,46.786,515.0],["2019-06-20",46.786,46.786,46.786,46.786,206.0],["2019-06-21",46.786,46.786,46.786,46.786,0.0],["2019-06-24",46.786,46.786,46.438,46.438,1442.0],["2019-06-25",46.438,46.438,46.438,46.438,0.0],["2019-06-26",47.366,47.366,46.786,47.1727,4739.0],["2019-06-27",47.1727,47.1727,47.1727,47.1727,103.0],["2019-06-28",47.366,49.222,46.786,46.786,927.0],["2019-07-01",46.786,46.786,46.786,46.786,0.0],["2019-07-02",46.786,46.786,46.786,46.786,103.0],["2019-07-03",47.1727,47.1727,46.786,46.786,1648.0],["2019-07-05",46.786,46.786,46.786,46.786,103.0],["2019-07-08",46.786,46.786,46.786,46.786,206.0],["2019-07-09",46.786,46.786,46.786,46.786,0.0],["2019-07-10",46.786,46.786,46.786,46.786,0.0],["2019-07-11",46.786,46.786,46.786,46.786,103.0],["2019-07-12",46.786,46.786,46.786,46.786,206.0],["2019-07-15",46.786,46.786,46.786,46.786,309.0],["2019-07-16",46.786,46.786,46.786,46.786,206.0],["2019-07-17",46.786,46.786,46.786,46.786,103.0],["2019-07-18",46.786,46.786,46.786,46.786,0.0],["2019-07-19",46.786,46.786,46.786,46.786,103.0],["2019-07-22",46.8634,46.8634,46.786,46.786,721.0],["2019-07-23",46.5618,46.5618,46.3994,46.3994,721.0],["2019-07-24",46.206,46.7474,46.206,46.7474,412.0],["2019-07-25",46.786,46.786,46.786,46.786,206.0],["2019-07-26",45.8194,46.0127,45.8194,46.0127,1133.0],["2019-07-29",45.8194,46.0127,45.8194,46.0127,103.0],["2019-07-30",46.2061,46.2061,46.2061,46.2061,309.0],["2019-07-31",46.2061,46.2061,46.2061,46.2061,309.0],["2019-08-01",46.0127,46.0127,45.0538,45.0538,2576.0],["2019-08-02",45.4327,45.4327,45.4327,45.4327,103.0],["2019-08-05",45.2394,45.2394,45.2394,45.2394,103.0],["2019-08-06",45.6261,45.6261,45.6261,45.6261,103.0],["2019-08-07",45.6261,45.6261,45.2471,45.2471,412.0],["2019-08-08",45.4327,45.4327,45.4327,45.4327,1133.0],["2019-08-09",45.0538,45.0538,45.0461,45.0461,309.0],["2019-08-12",44.9842,44.9842,44.9842,44.9842,618.0],["2019-08-13",45.0461,45.0461,44.9842,44.9842,103.0],["2019-08-14",44.9842,44.9842,44.9842,44.9842,103.0],["2019-08-15",45.0461,45.0461,44.9842,44.9842,103.0],["2019-08-16",45.0461,45.0461,45.0461,45.0461,103.0],["2019-08-19",45.0461,45.0461,45.0461,45.0461,0.0],["2019-08-20",45.6106,46.3994,45.6106,46.3994,1545.0],["2019-08-21",46.786,46.786,46.786,46.786,206.0],["2019-08-22",46.3994,46.3994,45.8039,46.2061,721.0],["2019-08-23",45.4327,45.4327,45.4327,45.4327,206.0],["2019-08-26",46.0127,46.3917,46.0127,46.3917,1648.0],["2019-08-27",45.6261,46.3994,44.9455,46.3994,1958.0],["2019-08-28",44.9378,44.9378,44.9378,44.9378,206.0],["2019-08-29",44.9378,44.9378,44.9378,44.9378,0.0],["2019-08-30",44.9378,44.9378,44.9378,44.9378,0.0],["2019-09-03",44.9378,44.9378,44.9378,44.9378,0.0],["2019-09-04",44.9378,44.9378,44.9378,44.9378,0.0],["2019-09-05",45.7807,45.7807,45.7807,45.7807,206.0],["2019-09-06",45.1311,45.2394,44.9455,45.2394,412.0],["2019-09-09",44.9378,44.9378,44.9378,44.9378,206.0],["2019-09-10",44.9378,44.9378,44.9301,44.9301,412.0],["2019-09-11",44.8527,44.8527,44.8527,44.8527,103.0],["2019-09-12",44.8527,44.8527,44.8527,44.8527,103.0],["2019-09-13",44.8527,44.8527,44.8527,44.8527,0.0],["2019-09-16",44.8527,44.8527,44.8527,44.8527,0.0],["2019-09-17",44.8527,44.8527,44.8527,44.8527,0.0],["2019-09-18",44.8527,44.8527,44.8527,44.8527,103.0],["2019-09-19",44.8527,44.8527,44.8527,44.8527,103.0],["2019-09-20",44.8527,44.8527,44.8527,44.8527,0.0],["2019-09-23",45.2035,45.2035,45.0086,45.0086,412.0],["2019-09-24",45.5931,45.5931,45.2035,45.2035,515.0],["2019-09-25",45.5931,45.5931,45.5931,45.5931,412.0],["2019-09-26",45.5152,45.5152,45.0476,45.2035,721.0],["2019-09-27",45.2035,45.2035,45.1879,45.2035,927.0],["2019-09-30",45.3983,45.5152,45.3983,45.5152,1442.0],["2019-10-01",45.5152,45.5152,45.5152,45.5152,0.0],["2019-10-02",45.5152,45.5152,45.5152,45.5152,103.0],["2019-10-03",45.5152,45.5152,45.5152,45.5152,0.0],["2019-10-04",45.5152,45.5152,45.5152,45.5152,0.0],["2019-10-07",45.788,45.788,45.2892,45.2892,515.0],["2019-10-08",45.2892,45.2892,45.2892,45.2892,0.0],["2019-10-09",45.4373,45.4373,45.4373,45.4373,103.0],["2019-10-10",45.4373,45.4373,45.4373,45.4373,103.0],["2019-10-11",45.4373,45.4373,45.4373,45.4373,0.0],["2019-10-14",45.4373,45.4373,45.4373,45.4373,0.0],["2019-10-15",45.4373,45.4373,45.4373,45.4373,618.0],["2019-10-16",46.5674,46.5674,46.5674,46.5674,1648.0],["2019-10-17",46.7622,46.7622,45.9049,45.9049,3091.0],["2019-10-18",45.9049,45.9049,45.9049,45.9049,309.0],["2019-10-21",46.1777,46.2556,46.1777,46.2556,16897.0],["2019-10-22",45.9906,45.9906,45.9906,45.9906,1545.0],["2019-10-23",45.9906,45.9906,45.9906,45.9906,0.0],["2019-10-24",46.3647,46.3725,46.3647,46.3725,515.0],["2019-10-25",46.3725,46.3725,46.3725,46.3725,0.0],["2019-10-28",46.0686,46.1387,45.9828,46.1387,1752.0],["2019-10-29",46.1387,46.1387,46.1387,46.1387,103.0],["2019-10-30",46.2946,46.3725,46.2946,46.3725,3915.0],["2019-10-31",46.3725,47.3467,46.3725,47.3467,3194.0],["2019-11-01",46.7622,47.9313,46.7622,47.9313,1958.0],["2019-11-04",47.9313,47.9313,47.9313,47.9313,103.0],["2019-11-05",46.3803,46.3803,46.3803,46.3803,206.0],["2019-11-06",46.0218,46.7622,46.0218,46.7622,1442.0],["2019-11-07",46.957,46.957,46.957,46.957,1030.0],["2019-11-08",46.2556,46.3725,46.2556,46.3725,2576.0],["2019-11-11",46.3725,46.3725,46.3725,46.3725,0.0],["2019-11-12",46.3725,46.3725,46.3725,46.3725,0.0],["2019-11-13",46.3725,46.3725,45.8425,45.9049,4739.0],["2019-11-14",45.9127,45.9828,45.8347,45.9828,3297.0],["2019-11-15",45.4451,45.9828,45.4451,45.9828,2988.0],["2019-11-18",46.3725,46.3725,45.8425,45.8425,824.0],["2019-11-19",45.8347,45.8347,45.7802,45.788,3503.0],["2019-11-20",45.788,45.788,45.788,45.788,103.0],["2019-11-21",46.3257,46.3257,46.3257,46.3257,206.0],["2019-11-22",46.3257,46.3257,46.3257,46.3257,103.0],["2019-11-25",45.9828,46.1777,45.9283,46.1777,12570.0],["2019-11-26",46.2946,46.2946,46.2166,46.2166,9891.0],["2019-11-27",46.3725,46.3725,46.3725,46.3725,618.0],["2019-11-29",46.3725,46.3725,46.3725,46.3725,0.0],["2019-12-02",46.3725,46.3725,46.3725,46.3725,103.0],["2019-12-03",46.3725,46.3725,46.3725,46.3725,412.0],["2019-12-04",46.3725,46.3725,46.3725,46.3725,0.0],["2019-12-05",47.1519,47.1519,47.1519,47.1519,103.0],["2019-12-06",47.1519,47.1519,47.1519,47.1519,0.0],["2019-12-09",46.957,46.957,46.957,46.957,1030.0],["2019-12-10",46.957,47.5416,46.9492,47.5416,1545.0],["2019-12-11",47.5416,47.5416,47.5416,47.5416,0.0],["2019-12-12",47.8949,47.8949,47.8949,47.8949,0.0],["2019-12-13",46.7328,47.8556,46.5601,46.725,2679.0],["2019-12-16",47.1097,47.1097,46.5601,46.5601,515.0],["2019-12-17",46.725,46.725,46.725,46.725,206.0],["2019-12-18",47.1097,47.1097,47.1097,47.1097,2061.0],["2019-12-19",47.1097,47.1097,47.1097,47.1097,0.0],["2019-12-20",47.1097,47.1097,47.1097,47.1097,618.0],["2019-12-23",46.7564,46.7564,46.7564,46.7564,206.0],["2019-12-24",47.8556,47.8556,47.1097,47.1097,206.0],["2019-12-26",47.1097,47.1097,47.1097,47.1097,0.0],["2019-12-27",48.2875,48.4445,47.8949,47.8949,515.0],["2019-12-30",48.2875,48.2875,48.2875,48.2875,309.0],["2019-12-31",48.366,48.366,48.2875,48.2875,206.0],["2020-01-02",48.2875,48.2875,48.2875,48.2875,0.0],["2020-01-03",48.366,48.366,48.2953,48.366,2267.0],["2020-01-06",48.4445,48.4445,48.366,48.366,824.0],["2020-01-07",48.366,48.366,48.366,48.366,0.0],["2020-01-08",48.366,48.366,48.366,48.366,103.0],["2020-01-09",48.3738,48.3738,48.3738,48.3738,206.0],["2020-01-10",48.366,48.366,48.366,48.366,309.0],["2020-01-13",48.366,48.366,48.366,48.366,0.0],["2020-01-14",48.523,48.523,48.523,48.523,103.0],["2020-01-15",48.6015,49.0726,48.6015,49.0726,1855.0],["2020-01-16",49.0726,49.0726,48.68,48.68,1545.0],["2020-01-17",48.68,48.68,48.68,48.68,0.0],["2020-01-21",48.68,48.68,48.68,48.68,0.0],["2020-01-22",48.68,49.0726,48.68,49.0726,515.0],["2020-01-23",49.0726,49.0726,49.0726,49.0726,0.0],["2020-01-24",49.0726,49.0726,49.0726,49.0726,0.0],["2020-01-27",49.0726,49.0726,49.0726,49.0726,0.0],["2020-01-28",54.9535,54.9535,48.68,50.2504,1648.0],["2020-01-29",50.2504,50.2504,49.8578,50.2504,3915.0],["2020-01-30",50.2504,50.2504,50.2504,50.2504,721.0],["2020-01-31",50.2504,50.2504,50.2504,50.2504,0.0],["2020-02-03",50.2504,50.2504,50.2504,50.2504,0.0],["2020-02-04",50.9963,50.9963,50.9963,50.9963,206.0],["2020-02-05",51.0355,51.0355,51.0355,51.0355,206.0],["2020-02-06",51.4281,51.4281,51.4281,51.4281,206.0],["2020-02-07",51.4281,51.4281,51.4281,51.4281,206.0],["2020-02-10",51.4281,51.4281,51.4281,51.4281,0.0],["2020-02-11",51.4281,51.4281,51.4281,51.4281,0.0],["2020-02-12",51.4281,51.4281,51.4281,51.4281,0.0],["2020-02-13",50.4467,50.4467,50.4467,50.4467,103.0],["2020-02-14",53.3832,53.3832,53.3832,53.3832,309.0],["2020-02-18",53.3832,53.3832,53.3832,53.3832,206.0],["2020-02-19",51.2318,51.2318,49.5437,49.5437,1958.0],["2020-02-20",49.5437,49.5437,49.5437,49.5437,0.0],["2020-02-21",51.4281,51.4281,51.4281,51.4281,103.0],["2020-02-24",49.6615,49.6615,49.6615,49.6615,721.0],["2020-02-25",50.9178,50.9178,50.9178,50.9178,103.0],["2020-02-26",50.9178,50.9178,50.9178,50.9178,0.0],["2020-02-27",50.9178,50.9178,50.9178,50.9178,0.0],["2020-02-28",49.6615,49.6615,49.6615,49.6615,206.0],["2020-03-02",49.2689,49.3867,49.2689,49.2689,515.0],["2020-03-03",49.2689,49.371,49.2689,49.2689,7315.0],["2020-03-04",49.2689,49.2689,49.2689,49.2689,618.0],["2020-03-05",49.2689,49.2689,49.2689,49.2689,0.0],["2020-03-06",49.2689,49.2689,49.2689,49.2689,2679.0],["2020-03-09",49.2689,49.2689,46.4031,46.4031,2576.0],["2020-03-10",46.4031,48.6329,46.4031,48.6329,1030.0],["2020-03-11",48.2875,48.2875,44.024,44.024,618.0],["2020-03-12",44.4562,44.4562,44.0121,44.2104,927.0],["2020-03-13",44.2104,44.2104,44.2104,44.2104,0.0],["2020-03-16",45.5982,46.3912,42.0296,42.1882,4121.0],["2020-03-17",41.8314,42.0296,41.6331,41.6331,7315.0],["2020-03-18",41.6331,41.6331,41.6331,41.6331,618.0],["2020-03-19",41.6331,41.6331,40.4515,40.4753,4121.0],["2020-03-20",41.2366,41.2366,34.1074,39.6506,4018.0],["2020-03-23",39.7299,39.7299,34.1788,34.1788,23182.0],["2020-03-24",28.5484,34.0995,28.5484,31.7284,2679.0],["2020-03-25",38.0646,38.0646,32.1249,32.5293,1752.0],["2020-03-26",36.4785,36.4785,34.8925,34.8925,412.0],["2020-03-27",34.8925,38.8576,34.8925,36.4785,1133.0],["2020-03-30",38.0645,38.8576,38.0645,38.8576,1030.0],["2020-03-31",38.8576,38.8576,38.8576,38.8576,0.0],["2020-04-01",39.2937,39.2937,38.9369,38.9765,9479.0],["2020-04-02",38.9765,38.9765,38.9765,38.9765,0.0],["2020-04-03",38.9765,38.9765,38.9765,38.9765,0.0],["2020-04-06",41.3,41.3,38.9765,38.9765,515.0],["2020-04-07",38.9765,38.9765,38.9765,38.9765,1648.0],["2020-04-08",40.0471,40.0471,40.0471,40.0471,412.0],["2020-04-09",40.0471,40.0471,40.0471,40.0471,0.0],["2020-04-13",40.0471,40.0471,38.9765,40.0471,1236.0],["2020-04-14",42.0296,45.1937,39.6664,39.6664,618.0],["2020-04-15",39.6664,39.6664,39.6664,39.6664,0.0],["2020-04-16",39.6664,39.6664,39.6664,39.6664,0.0],["2020-04-17",40.4436,40.8401,40.4436,40.8401,412.0],["2020-04-20",40.8401,40.8401,40.8401,40.8401,0.0],["2020-04-21",42.0296,42.0296,40.8401,40.8401,824.0],["2020-04-22",40.8401,40.8401,40.8401,40.8401,0.0],["2020-04-23",40.8401,40.8401,40.8401,40.8401,0.0],["2020-04-24",41.2366,41.2366,41.2366,41.2366,412.0],["2020-04-27",41.8314,41.8314,41.8314,41.8314,206.0],["2020-04-28",42.8226,42.8226,42.8226,42.8226,618.0],["2020-04-29",42.8226,42.8226,42.8226,42.8226,0.0],["2020-04-30",42.8226,42.8226,42.8226,42.8226,0.0],["2020-05-01",42.4261,42.4261,39.6506,39.6506,1545.0],["2020-05-04",39.6506,39.6506,39.6506,39.6506,0.0],["2020-05-05",39.6506,39.6506,39.6506,39.6506,0.0],["2020-05-06",41.2366,41.2366,41.2366,41.2366,721.0],["2020-05-07",41.2366,41.2366,41.2366,41.2366,0.0],["2020-05-08",41.2366,41.2366,41.2366,41.2366,0.0],["2020-05-11",41.2366,41.2366,41.2366,41.2366,0.0],["2020-05-12",41.2366,41.2366,41.2366,41.2366,0.0],["2020-05-13",41.2366,41.2366,41.2366,41.2366,206.0],["2020-05-14",41.2366,41.2366,41.2366,41.2366,0.0],["2020-05-15",41.2366,41.2366,41.2366,41.2366,103.0],["2020-05-18",41.2366,41.2366,41.2366,41.2366,0.0],["2020-05-19",39.6506,39.6506,39.6506,39.6506,618.0],["2020-05-20",39.6506,40.4436,39.6506,40.4436,824.0],["2020-05-21",40.4436,40.4436,40.4436,40.4436,206.0],["2020-05-22",40.4436,40.4436,40.4436,40.4436,0.0],["2020-05-26",40.4436,40.4436,40.4436,40.4436,0.0],["2020-05-27",40.4436,40.4436,40.4436,40.4436,0.0],["2020-05-28",40.4436,40.4436,40.4436,40.4436,515.0],["2020-05-29",40.4436,40.4436,40.4436,40.4436,0.0],["2020-06-01",39.6585,39.6585,39.6506,39.6506,515.0],["2020-06-02",39.6506,39.6506,39.6506,39.6506,206.0],["2020-06-03",41.2366,41.2366,41.2366,41.2366,721.0],["2020-06-04",42.0296,42.0296,42.0217,42.0217,206.0],["2020-06-05",42.4261,42.4261,42.4261,42.4261,103.0],["2020-06-08",43.6156,43.6156,43.6156,43.6156,309.0],["2020-06-09",43.6156,43.6156,43.6156,43.6156,0.0],["2020-06-10",43.6156,43.6156,43.6156,43.6156,0.0],["2020-06-11",43.1798,43.1798,43.1798,43.1798,103.0],["2020-06-12",43.1798,43.1798,43.1798,43.1798,0.0],["2020-06-15",43.1798,43.1798,43.1798,43.1798,0.0],["2020-06-16",43.1798,43.1798,43.1798,43.1798,103.0],["2020-06-17",40.8689,41.5806,40.8689,41.5806,618.0],["2020-06-18",42.3802,42.3802,41.6605,41.6605,1442.0],["2020-06-19",41.9804,41.9804,41.5806,41.5806,11848.0],["2020-06-22",41.6605,41.6685,41.6605,41.6605,13394.0],["2020-06-23",41.6605,41.6605,41.6605,41.6605,206.0],["2020-06-24",43.1718,43.1718,42.3722,42.3722,206.0],["2020-06-25",42.3722,42.3722,42.3722,42.3722,0.0],["2020-06-26",42.3722,42.78,41.6605,42.78,1339.0],["2020-06-29",39.9813,39.9813,38.582,38.9898,515.0],["2020-06-30",39.9813,39.9813,39.1817,39.7814,7109.0],["2020-07-01",39.5895,40.765,39.3976,40.765,515.0],["2020-07-02",39.9813,39.9813,39.9813,39.9813,103.0],["2020-07-06",40.661,40.661,40.661,40.661,1133.0],["2020-07-07",39.9813,39.9813,39.9813,39.9813,412.0],["2020-07-08",39.6215,39.6215,39.6215,39.6215,206.0],["2020-07-09",39.6215,39.6215,39.5975,39.5975,412.0],["2020-07-10",39.5815,39.5815,39.5815,39.5815,2267.0],["2020-07-13",39.5815,39.5815,39.5815,39.5815,0.0],["2020-07-14",39.5815,39.5815,39.1817,39.1817,1958.0],["2020-07-15",39.1817,39.1817,39.1817,39.1817,0.0],["2020-07-16",39.1817,39.1817,39.1817,39.1817,0.0],["2020-07-17",39.1817,39.1817,39.1817,39.1817,0.0],["2020-07-20",40.3811,40.3811,40.3811,40.3811,206.0],["2020-07-21",39.1417,39.1417,39.1417,39.1417,309.0],["2020-07-22",39.1417,39.1417,39.1417,39.1417,0.0],["2020-07-23",38.9818,38.9818,38.9818,38.9818,309.0],["2020-07-24",38.9818,38.9818,38.9818,38.9818,11436.0],["2020-07-27",38.3821,38.3821,38.3821,38.3821,13394.0],["2020-07-28",38.9818,38.9818,38.9818,38.9818,1133.0],["2020-07-29",38.9818,38.9818,38.9818,38.9818,0.0],["2020-07-30",38.9818,38.9818,38.9818,38.9818,0.0],["2020-07-31",39.1817,39.1817,39.1817,39.1817,103.0],["2020-08-03",39.1817,39.1817,39.1817,39.1817,618.0],["2020-08-04",39.1817,39.1817,39.1817,39.1817,0.0],["2020-08-05",38.9818,38.9818,38.9818,38.9818,412.0],["2020-08-06",38.9818,38.9818,38.9818,38.9818,103.0],["2020-08-07",38.9818,38.9818,38.9818,38.9818,0.0],["2020-08-10",39.1817,39.1817,38.9818,38.9818,618.0],["2020-08-11",39.1817,39.1817,38.9818,39.0218,721.0],["2020-08-12",39.0218,39.0218,39.0218,39.0218,0.0],["2020-08-13",38.9818,38.9818,38.9818,38.9818,309.0],["2020-08-14",38.9818,38.9818,38.9818,38.9818,0.0],["2020-08-17",38.9818,38.9818,38.7819,38.7819,5461.0],["2020-08-18",38.59,38.59,38.1822,38.3821,1236.0],["2020-08-19",38.582,38.582,38.462,38.462,824.0],["2020-08-20",38.462,38.462,38.462,38.462,0.0],["2020-08-21",38.1022,38.1022,37.9823,37.9823,2473.0],["2020-08-24",38.3821,38.3821,38.3821,38.3821,309.0],["2020-08-25",38.3821,38.542,38.3821,38.542,309.0],["2020-08-26",37.9823,37.9823,37.5825,37.6624,1133.0],["2020-08-27",37.6224,38.542,37.5824,38.542,4121.0],["2020-08-28",38.542,38.542,38.542,38.542,0.0],["2020-08-31",37.5825,37.5825,37.3825,37.5825,2782.0],["2020-09-01",37.5825,37.5825,37.2386,37.2386,1855.0],["2020-09-02",37.5825,38.3741,37.2386,38.3741,2473.0],["2020-09-03",37.5825,37.5825,37.5825,37.5825,412.0],["2020-09-04",37.5825,37.5825,37.5825,37.5825,0.0],["2020-09-08",37.5824,37.5824,37.1826,37.1826,5873.0],["2020-09-09",37.9823,37.9823,37.9823,37.9823,2061.0],["2020-09-10",38.5556,38.5556,38.3537,38.3537,309.0],["2020-09-11",37.5462,37.5462,37.5462,37.5462,103.0],["2020-09-14",37.5462,37.5462,37.1425,37.1425,1236.0],["2020-09-15",37.1425,37.1425,37.1425,37.1425,0.0],["2020-09-16",37.1425,37.1425,37.1425,37.1425,1030.0],["2020-09-17",36.9407,37.1022,34.9301,35.9314,2885.0],["2020-09-18",35.9314,36.3351,35.9314,36.3351,1236.0],["2020-09-21",35.5276,35.5276,35.5276,35.5276,412.0],["2020-09-22",35.1239,35.1643,35.1239,35.1239,2164.0],["2020-09-23",36.327,36.327,35.8506,35.8506,309.0],["2020-09-24",35.5276,35.6891,35.1239,35.1239,4121.0],["2020-09-25",35.6891,35.9314,35.5276,35.9314,7727.0],["2020-09-28",35.9314,36.1251,35.5276,35.5276,1133.0],["2020-09-29",35.5276,35.5276,35.5276,35.5276,0.0],["2020-09-30",35.5276,35.5276,35.5276,35.5276,0.0],["2020-10-01",34.922,34.9301,34.922,34.922,721.0],["2020-10-02",35.1239,35.1239,35.1239,35.1239,309.0],["2020-10-05",35.1239,35.1239,35.1239,35.1239,103.0],["2020-10-06",35.1239,35.1239,35.1239,35.1239,0.0],["2020-10-07",35.5276,35.5276,35.5276,35.5276,206.0],["2020-10-08",35.5276,35.5276,35.5276,35.5276,1545.0],["2020-10-09",35.5276,35.5276,35.5276,35.5276,0.0],["2020-10-12",35.1239,35.5276,35.1239,35.5276,412.0],["2020-10-13",35.5276,35.5276,35.5276,35.5276,412.0],["2020-10-14",35.1239,35.3258,35.1239,35.3258,515.0],["2020-10-15",35.3258,35.3258,35.3258,35.3258,0.0],["2020-10-16",35.5276,35.5276,35.5276,35.5276,1442.0],["2020-10-19",35.5276,35.5276,35.5276,35.5276,0.0],["2020-10-20",35.1239,35.1239,35.1239,35.1239,412.0],["2020-10-21",35.1239,35.1239,34.7202,34.7202,3400.0],["2020-10-22",34.7202,34.7202,34.7202,34.7202,0.0],["2020-10-23",34.9624,35.5276,34.922,34.922,14527.0],["2020-10-26",34.922,34.922,34.922,34.922,0.0],["2020-10-27",35.5276,35.5276,35.5276,35.5276,4739.0],["2020-10-28",36.3351,36.3351,35.1239,35.1239,721.0],["2020-10-29",35.5276,35.5276,35.5276,35.5276,927.0],["2020-10-30",35.5276,36.7388,35.3338,35.5276,1855.0],["2020-11-02",37.1021,37.1021,37.1021,37.1021,515.0],["2020-11-03",36.6984,36.9003,36.6984,36.6984,412.0],["2020-11-04",36.6984,36.6984,36.6984,36.6984,0.0],["2020-11-05",36.6984,36.6984,36.6984,36.6984,0.0],["2020-11-06",36.6984,36.6984,36.6984,36.6984,0.0],["2020-11-09",36.327,37.5462,36.327,37.1425,9685.0],["2020-11-10",36.7388,37.3848,36.7388,37.3848,1236.0],["2020-11-11",37.3848,37.3848,37.3848,37.3848,0.0],["2020-11-12",37.3928,37.3928,37.3928,37.3928,206.0],["2020-11-13",37.3928,37.3928,37.3928,37.3928,0.0],["2020-11-16",37.5462,37.95,37.3848,37.95,721.0],["2020-11-17",37.95,37.95,37.95,37.95,412.0],["2020-11-18",37.7481,37.7481,37.5462,37.5462,412.0],["2020-11-19",37.5462,37.5462,37.5462,37.5462,0.0],["2020-11-20",37.7481,37.7481,37.7481,37.7481,412.0],["2020-11-23",37.95,37.95,37.95,37.95,1442.0],["2020-11-24",38.3537,38.9593,38.3537,38.9593,3503.0],["2020-11-25",38.7493,38.7574,38.5556,38.5556,6697.0],["2020-11-27",38.4344,38.4344,38.1922,38.1922,206.0],["2020-11-30",38.1922,38.1922,37.5462,37.5462,1752.0],["2020-12-01",37.5462,37.95,37.5462,37.95,6182.0],["2020-12-02",37.5462,37.95,36.9407,37.95,1958.0],["2020-12-03",38.1518,38.1518,38.0388,38.0388,515.0],["2020-12-04",38.3537,38.3537,38.3537,38.3537,515.0],["2020-12-07",38.3537,38.5636,38.0388,38.5556,824.0],["2020-12-08",38.5556,38.7574,38.5556,38.7574,3503.0],["2020-12-09",39.1611,39.1611,38.7574,38.7574,1339.0],["2020-12-10",38.1518,38.5556,38.1518,38.5556,2370.0],["2020-12-11",38.5556,39.4437,38.1922,39.4437,927.0],["2020-12-14",39.8187,39.8187,39.8187,39.8187,309.0],["2020-12-15",39.3296,39.3704,39.3296,39.3704,2164.0],["2020-12-16",39.3704,39.5334,39.3704,39.5334,5255.0],["2020-12-17",38.9221,38.9221,38.9221,38.9221,103.0],["2020-12-18",39.1258,39.941,39.1258,39.941,12364.0],["2020-12-21",39.941,39.941,39.941,39.941,0.0],["2020-12-22",39.941,39.941,39.941,39.941,0.0],["2020-12-23",40.5523,40.5523,40.5523,40.5523,206.0],["2020-12-24",40.5523,40.5523,40.5523,40.5523,103.0],["2020-12-28",40.5523,41.1636,40.5523,41.1636,2885.0],["2020-12-29",41.7668,44.0166,40.7561,44.0166,1030.0],["2020-12-30",44.0084,45.6468,44.0084,45.6468,721.0],["2020-12-31",45.7283,46.4619,45.6468,45.6468,1030.0],["2021-01-04",45.0355,45.0355,44.4241,44.4241,618.0],["2021-01-05",44.4241,44.4241,44.4241,44.4241,4018.0],["2021-01-06",45.8506,48.9073,45.8506,47.2771,824.0],["2021-01-07",45.8506,45.8506,45.8506,45.8506,618.0],["2021-01-08",45.8913,46.0544,45.8913,45.8913,10715.0],["2021-01-11",45.8913,45.8913,45.8913,45.8913,0.0],["2021-01-12",46.0625,46.0625,46.0625,46.0625,103.0],["2021-01-13",47.2608,47.2608,46.0951,46.0951,721.0],["2021-01-14",46.1359,46.1359,46.1359,46.1359,206.0],["2021-01-15",46.1359,46.1359,45.8913,45.8913,1545.0],["2021-01-19",46.9103,46.9103,46.0544,46.0544,412.0],["2021-01-20",46.0951,46.0951,45.8913,45.8913,618.0],["2021-01-21",45.8914,46.2582,45.2393,45.2393,5048.0],["2021-01-22",45.2393,45.2393,45.2393,45.2393,206.0],["2021-01-25",45.2393,45.2393,45.2393,45.2393,0.0],["2021-01-26",45.2393,46.4619,44.8317,46.4619,6594.0],["2021-01-27",46.4619,46.8695,45.6468,45.6876,2267.0],["2021-01-28",45.6876,45.6876,45.6876,45.6876,103.0],["2021-01-29",46.4619,46.4619,45.6876,45.6876,1752.0],["2021-02-01",46.4619,46.4619,46.4619,46.4619,515.0],["2021-02-02",46.8695,46.8695,44.8317,45.2393,11333.0],["2021-02-03",45.2393,45.2393,44.8317,44.8317,618.0],["2021-02-04",44.9132,45.6468,44.8317,45.6468,515.0],["2021-02-05",45.6468,45.6468,45.6468,45.6468,0.0],["2021-02-08",45.6387,45.6387,45.2393,45.2393,721.0],["2021-02-09",45.4349,45.4349,45.4349,45.4349,206.0],["2021-02-10",45.6061,45.6468,45.443,45.6468,6388.0],["2021-02-11",45.2393,45.2393,45.2393,45.2393,103.0],["2021-02-12",46.0462,46.4619,46.0462,46.4619,515.0],["2021-02-16",46.4619,46.4619,46.4619,46.4619,1545.0],["2021-02-17",46.8695,46.8695,46.8695,46.8695,309.0],["2021-02-18",45.3208,45.3208,45.2393,45.2393,824.0],["2021-02-19",45.28,45.28,45.2393,45.28,5976.0],["2021-02-22",45.3615,45.6468,45.3615,45.6468,1030.0],["2021-02-23",46.625,46.625,46.625,46.625,309.0],["2021-02-24",46.6657,46.6657,46.4619,46.4619,824.0],["2021-02-25",46.4619,46.4619,46.4619,46.4619,0.0],["2021-02-26",46.4619,46.5027,46.4619,46.4619,6182.0],["2021-03-01",46.4619,46.4619,46.4619,46.4619,39357.0],["2021-03-02",46.4619,46.4619,46.4619,46.4619,1648.0],["2021-03-03",46.4619,46.4619,46.25,46.25,1752.0],["2021-03-04",46.25,46.25,46.25,46.25,0.0],["2021-03-05",46.4619,46.4619,46.4619,46.4619,309.0],["2021-03-08",46.4619,46.4619,46.4619,46.4619,0.0],["2021-03-09",46.4619,46.5434,46.4619,46.5434,515.0],["2021-03-10",46.9918,46.9918,46.4619,46.6657,824.0],["2021-03-11",47.0478,47.0478,46.6287,46.6287,309.0],["2021-03-12",47.656,47.656,47.656,47.656,103.0],["2021-03-15",47.2533,47.6642,47.0479,47.6642,6388.0],["2021-03-16",47.3355,47.3355,47.3355,47.3355,1030.0],["2021-03-17",47.6642,47.6642,47.6642,47.6642,1030.0],["2021-03-18",47.6642,47.6642,47.6642,47.6642,0.0],["2021-03-19",47.7464,47.7464,47.7464,47.7464,206.0],["2021-03-22",47.6642,47.6642,47.6642,47.6642,412.0],["2021-03-23",47.6642,47.6642,47.6642,47.6642,0.0],["2021-03-24",48.0751,48.0751,48.0587,48.0587,1442.0],["2021-03-25",48.0587,48.0587,48.0587,48.0587,0.0],["2021-03-26",48.486,48.8558,48.486,48.8558,618.0],["2021-03-29",48.8558,48.8558,48.1573,48.1573,412.0],["2021-03-30",48.2395,48.2477,48.2395,48.2477,721.0],["2021-03-31",49.0202,49.0202,49.0202,49.0202,309.0],["2021-04-01",49.0202,49.0202,49.0202,49.0202,103.0],["2021-04-05",48.7736,49.0202,48.486,48.486,1133.0],["2021-04-06",48.486,48.486,48.486,48.486,824.0],["2021-04-07",48.486,48.486,48.486,48.486,0.0],["2021-04-08",48.486,48.486,48.486,48.486,515.0],["2021-04-09",49.1023,49.1023,48.4942,48.4942,412.0],["2021-04-12",48.486,48.486,48.486,48.486,103.0],["2021-04-13",48.7325,48.7325,48.7325,48.7325,309.0],["2021-04-14",48.7325,48.7325,48.7325,48.7325,0.0],["2021-04-15",48.486,48.486,48.486,48.486,1030.0],["2021-04-16",48.8969,48.8969,48.486,48.486,515.0],["2021-04-19",48.486,48.486,48.486,48.486,0.0],["2021-04-20",48.486,48.486,48.486,48.486,0.0],["2021-04-21",48.486,48.486,48.486,48.486,3503.0],["2021-04-22",48.486,48.486,48.486,48.486,0.0],["2021-04-23",49.1023,49.1845,49.1023,49.1845,309.0],["2021-04-26",49.3078,49.3078,48.5682,48.5682,824.0],["2021-04-27",48.5682,48.5682,48.5682,48.5682,0.0],["2021-04-28",49.2667,50.9514,49.2667,50.9514,1133.0],["2021-04-29",50.1296,50.1296,50.1296,50.1296,1236.0],["2021-04-30",50.335,50.335,50.335,50.335,2885.0],["2021-05-03",49.7187,49.7187,49.7187,49.7187,309.0],["2021-05-04",50.1296,50.1296,49.7187,49.7187,2164.0],["2021-05-05",49.7187,49.7187,49.7187,49.7187,0.0],["2021-05-06",50.1296,50.1296,50.1296,50.1296,1958.0],["2021-05-07",49.7187,50.335,49.7187,50.335,2164.0],["2021-05-10",50.4172,50.6227,50.335,50.6227,3091.0],["2021-05-11",51.1568,51.1568,51.1568,51.1568,824.0],["2021-05-12",51.1568,51.1568,51.1568,51.1568,0.0],["2021-05-13",51.1568,51.1568,51.1568,51.1568,0.0],["2021-05-14",50.7459,50.7459,50.7459,50.7459,206.0],["2021-05-17",50.7459,50.7459,50.7459,50.7459,0.0],["2021-05-18",50.9514,50.9514,49.5215,49.5215,927.0],["2021-05-19",50.1296,50.1296,49.5132,49.5132,824.0],["2021-05-20",49.5132,49.5132,48.6914,49.505,1442.0],["2021-05-21",49.3078,50.9514,49.3078,49.5132,3400.0],["2021-05-24",49.3078,50.1296,49.3078,50.0885,4018.0],["2021-05-25",49.8009,49.8009,49.8009,49.8009,206.0],["2021-05-26",50.5158,50.5158,50.1296,50.1296,824.0],["2021-05-27",50.1296,50.1296,50.1296,50.1296,206.0],["2021-05-28",50.1296,50.1296,50.1296,50.1296,309.0],["2021-06-01",50.1296,50.1296,50.1296,50.1296,206.0],["2021-06-02",50.1296,50.1296,50.1296,50.1296,0.0],["2021-06-03",50.1296,50.1296,50.1296,50.1296,0.0],["2021-06-04",50.1296,50.1296,50.1296,50.1296,0.0],["2021-06-07",50.2118,50.5405,50.2118,50.5405,1648.0],["2021-06-08",50.5405,50.5405,50.5405,50.5405,0.0],["2021-06-09",50.5405,50.5405,50.5405,50.5405,0.0],["2021-06-10",50.9214,50.9214,50.9214,50.9214,0.0],["2021-06-11",50.9214,50.9214,50.9214,50.9214,0.0],["2021-06-14",51.7494,51.7494,50.9214,50.9214,1030.0],["2021-06-15",51.1284,51.1284,51.1284,51.1284,206.0],["2021-06-16",51.5424,51.7494,51.5424,51.7494,1030.0],["2021-06-17",51.7494,51.7494,51.7494,51.7494,515.0],["2021-06-18",51.7494,51.7494,51.7494,51.7494,412.0],["2021-06-21",51.7494,51.7494,51.7494,51.7494,0.0],["2021-06-22",51.7494,51.7494,51.7494,51.7494,1442.0],["2021-06-23",51.7576,52.1634,51.7494,52.1634,1339.0],["2021-06-24",52.5774,52.5774,52.5774,52.5774,206.0],["2021-06-25",52.5773,52.5773,51.3436,52.5691,1236.0],["2021-06-28",52.5773,52.9913,51.7494,52.1634,2164.0],["2021-06-29",52.329,52.329,52.1634,52.1634,1236.0],["2021-06-30",52.1634,52.1634,52.1634,52.1634,0.0],["2021-07-01",52.1634,52.1634,52.1634,52.1634,0.0],["2021-07-02",52.1634,52.1634,52.1634,52.1634,0.0],["2021-07-06",52.1634,52.9913,52.1634,52.9913,618.0],["2021-07-07",52.9913,52.9913,52.9913,52.9913,0.0],["2021-07-08",51.8322,51.8322,51.8322,51.8322,3709.0],["2021-07-09",51.9564,51.9564,51.9564,51.9564,309.0],["2021-07-12",51.9564,51.9564,51.9564,51.9564,0.0],["2021-07-13",51.8322,51.8322,51.8322,51.8322,721.0],["2021-07-14",51.8322,51.8322,51.8322,51.8322,0.0],["2021-07-15",53.8193,53.8193,52.4531,52.4531,206.0],["2021-07-16",52.9913,53.8193,52.9913,53.8193,4739.0],["2021-07-19",52.9913,52.9913,52.9913,52.9913,103.0],["2021-07-20",52.9913,52.9913,52.9913,52.9913,103.0],["2021-07-21",52.9913,52.9913,52.9913,52.9913,0.0],["2021-07-22",52.2462,52.2462,52.2462,52.2462,103.0],["2021-07-23",52.2462,52.2462,52.1634,52.1634,412.0],["2021-07-26",52.2875,52.2875,52.2875,52.2875,309.0],["2021-07-27",52.1634,52.1634,51.9564,51.9564,618.0],["2021-07-28",51.9564,52.1634,51.9564,52.1634,515.0],["2021-07-29",52.1634,52.1634,52.1634,52.1634,0.0],["2021-07-30",51.9812,51.9812,51.7908,51.7908,206.0],["2021-08-02",51.7908,51.7908,51.7908,51.7908,0.0],["2021-08-03",51.9564,51.9564,51.3354,51.5424,2164.0],["2021-08-04",51.5424,51.5424,51.5424,51.5424,0.0],["2021-08-05",51.5424,51.5424,51.5424,51.5424,0.0],["2021-08-06",51.5424,51.5424,51.5424,51.5424,0.0],["2021-08-09",51.5424,51.5424,51.5424,51.5424,0.0],["2021-08-10",51.3354,51.3354,51.3354,51.3354,206.0],["2021-08-11",51.3354,51.3354,51.3354,51.3354,721.0],["2021-08-12",51.3354,51.3354,51.3354,51.3354,412.0],["2021-08-13",51.3354,51.3354,51.3354,51.3354,1030.0],["2021-08-16",51.3354,51.3354,51.3354,51.3354,515.0],["2021-08-17",51.3354,51.3354,51.3354,51.3354,0.0],["2021-08-18",51.3354,51.3354,51.3354,51.3354,103.0],["2021-08-19",51.3354,51.3354,51.3354,51.3354,0.0],["2021-08-20",51.3354,51.3354,51.3354,51.3354,206.0],["2021-08-23",51.3354,51.3354,51.3354,51.3354,1236.0],["2021-08-24",51.3354,51.3354,51.3354,51.3354,206.0],["2021-08-25",51.3354,51.3354,51.3354,51.3354,103.0],["2021-08-26",51.7494,51.7494,51.7494,51.7494,927.0],["2021-08-27",51.7494,51.7494,51.7494,51.7494,0.0],["2021-08-30",51.7494,51.7494,51.7494,51.7494,0.0],["2021-08-31",51.7494,51.7494,51.7494,51.7494,0.0],["2021-09-01",51.7494,51.9564,51.7494,51.9564,618.0],["2021-09-02",51.9564,51.9564,51.9564,51.9564,0.0],["2021-09-03",51.9564,51.9564,51.9564,51.9564,103.0],["2021-09-07",51.9564,51.9564,51.9564,51.9564,0.0],["2021-09-08",51.7576,51.7576,51.7576,51.7576,206.0],["2021-09-09",51.7576,51.7576,51.7576,51.7576,103.0],["2021-09-10",52.1551,52.1551,51.3354,51.3354,824.0],["2021-09-13",51.7494,51.7494,51.7494,51.7494,103.0],["2021-09-14",51.7494,51.7494,51.7494,51.7494,0.0],["2021-09-15",51.7243,51.7243,51.7243,51.7243,1545.0],["2021-09-16",51.7243,51.7243,51.7243,51.7243,0.0],["2021-09-17",51.7243,51.7243,51.7243,51.7243,0.0],["2021-09-20",51.3322,51.3322,51.3072,51.3072,824.0],["2021-09-21",51.0569,51.0569,51.0569,51.0569,309.0],["2021-09-22",51.0569,51.7243,51.0569,51.7243,927.0],["2021-09-23",51.399,51.399,50.9735,51.3072,1958.0],["2021-09-24",51.3072,51.3072,51.3072,51.3072,1030.0],["2021-09-27",51.7243,51.7243,51.7243,51.7243,412.0],["2021-09-28",51.9329,51.9329,51.9329,51.9329,103.0],["2021-09-29",51.7243,51.7243,51.7243,51.7243,309.0],["2021-09-30",51.9329,52.1415,51.9329,52.1415,515.0],["2021-10-01",52.1415,52.1415,52.1415,52.1415,0.0],["2021-10-04",51.3072,51.7243,50.9735,51.7243,1648.0],["2021-10-05",51.7243,51.7243,51.7243,51.7243,0.0],["2021-10-06",51.7243,51.7243,51.7243,51.7243,5152.0],["2021-10-07",51.399,51.399,51.399,51.399,206.0],["2021-10-08",51.0986,51.0986,51.0986,51.0986,206.0],["2021-10-11",51.0986,51.0986,51.0986,51.0986,0.0],["2021-10-12",51.5158,51.5158,51.5158,51.5158,103.0],["2021-10-13",50.9735,51.7243,50.9735,50.9735,927.0],["2021-10-14",50.9735,50.9735,50.9735,50.9735,0.0],["2021-10-15",51.0986,51.0986,50.9735,50.9735,309.0],["2021-10-18",50.9735,50.9735,50.9735,50.9735,0.0],["2021-10-19",50.9735,50.9735,50.9735,50.9735,309.0],["2021-10-20",50.9735,50.9735,50.9735,50.9735,0.0],["2021-10-21",50.9735,50.9735,50.9735,50.9735,0.0],["2021-10-22",50.9735,50.9735,50.9735,50.9735,0.0],["2021-10-25",51.3072,51.3072,51.3072,51.3072,515.0],["2021-10-26",51.3072,51.3072,51.3072,51.3072,0.0],["2021-10-27",51.7243,51.7243,51.7243,51.7243,103.0],["2021-10-28",51.3072,51.399,51.3072,51.3906,2267.0],["2021-10-29",51.3072,51.4323,51.0986,51.4323,2370.0],["2021-11-01",51.3072,51.3072,51.3072,51.3072,515.0],["2021-11-02",51.0986,51.0986,51.0569,51.0986,1752.0],["2021-11-03",51.3072,51.3072,51.3072,51.3072,515.0],["2021-11-04",51.0986,51.1821,51.0569,51.0569,4533.0],["2021-11-05",51.3072,51.3072,51.3072,51.3072,309.0],["2021-11-08",51.3072,51.3072,51.3072,51.3072,618.0],["2021-11-09",51.3072,51.3072,51.3072,51.3072,0.0],["2021-11-10",51.3072,51.3072,51.3072,51.3072,0.0],["2021-11-11",51.0569,51.0569,51.0569,51.0569,412.0],["2021-11-12",51.0569,51.0569,50.8567,50.8567,1545.0],["2021-11-15",50.8567,50.8567,50.8567,50.8567,103.0],["2021-11-16",50.8567,50.8567,50.8567,50.8567,0.0],["2021-11-17",50.8901,50.8901,50.8901,50.8901,103.0],["2021-11-18",50.8567,50.8901,50.3061,50.3061,2576.0],["2021-11-19",50.6815,50.6815,50.4729,50.4729,206.0],["2021-11-22",50.4729,50.4729,50.4729,50.4729,0.0],["2021-11-23",50.8901,51.2071,50.8901,50.8901,721.0],["2021-11-24",50.8901,50.8901,50.8901,50.8901,0.0],["2021-11-26",50.6815,50.6815,49.6804,49.8472,4121.0],["2021-11-29",49.8472,49.8472,49.8472,49.8472,0.0],["2021-11-30",50.5063,50.5063,50.5063,50.5063,5255.0],["2021-12-01",49.6387,49.6387,49.6387,49.6387,206.0],["2021-12-02",49.6387,49.6387,49.6387,49.6387,0.0],["2021-12-03",50.0558,50.0558,49.4301,49.4301,824.0],["2021-12-06",50.0558,50.0558,50.0558,50.0558,103.0],["2021-12-07",50.0558,50.0558,50.0558,50.0558,0.0],["2021-12-08",50.6815,50.6815,50.6815,50.6815,206.0],["2021-12-09",50.0558,50.0558,49.6387,50.0558,824.0],["2021-12-10",50.2644,50.2644,50.2644,50.2644,618.0],["2021-12-13",50.2644,50.2644,50.2644,50.2644,309.0],["2021-12-14",50.2644,50.2644,50.2644,50.2644,0.0],["2021-12-15",50.0205,50.4493,49.6085,50.4493,927.0],["2021-12-16",50.4493,50.4493,50.2391,50.2391,6903.0],["2021-12-17",50.2475,50.2475,50.2391,50.2391,4327.0],["2021-12-20",50.1214,50.1214,50.1214,50.1214,927.0],["2021-12-21",50.2475,50.2475,50.2475,50.2475,206.0],["2021-12-22",50.2391,50.2391,50.2391,50.2391,1752.0],["2021-12-23",50.2391,50.2391,50.2391,50.2391,0.0],["2021-12-27",50.2391,50.2391,50.2391,50.2391,103.0],["2021-12-28",51.08,51.08,50.4493,50.4493,1958.0],["2021-12-29",50.4493,50.4493,50.4493,50.4493,0.0],["2021-12-30",50.8613,51.08,50.8025,51.0379,4636.0],["2021-12-31",51.0295,51.0295,51.0295,51.0295,103.0],["2022-01-03",50.4914,51.0379,50.4914,51.0379,412.0],["2022-01-04",51.0379,51.0379,51.0379,51.0379,206.0],["2022-01-05",51.0379,51.0379,51.0379,51.0379,0.0],["2022-01-06",50.5755,50.5755,50.5755,50.5755,515.0],["2022-01-07",50.8698,50.8698,50.8698,50.8698,721.0],["2022-01-10",50.9538,50.9538,50.6596,50.6596,2267.0],["2022-01-11",51.0379,51.5004,51.0379,51.2902,3297.0],["2022-01-12",51.6685,51.6685,51.164,51.164,309.0],["2022-01-13",51.2902,51.6685,51.2902,51.6685,515.0],["2022-01-14",51.5004,51.5004,51.5004,51.5004,103.0],["2022-01-18",51.6601,51.9208,51.5004,51.9208,1958.0],["2022-01-19",52.5514,52.5514,51.2061,51.2061,618.0],["2022-01-20",51.2986,51.2986,51.2902,51.2902,309.0],["2022-01-21",51.2902,51.2902,51.2902,51.2902,103.0],["2022-01-24",51.2902,51.2902,51.2902,51.2902,1236.0],["2022-01-25",52.4337,52.5514,51.4583,52.5514,1339.0],["2022-01-26",52.7112,54.6535,52.7112,54.6535,824.0],["2022-01-27",54.6535,54.6535,54.6535,54.6535,0.0],["2022-01-28",52.5514,52.5514,52.5514,52.5514,103.0],["2022-01-31",54.6535,54.6535,54.6535,54.6535,103.0],["2022-02-01",54.6535,54.6535,54.6535,54.6535,0.0],["2022-02-02",52.9718,52.9718,51.7947,52.3412,2473.0],["2022-02-03",52.3412,52.3412,52.3412,52.3412,0.0],["2022-02-04",52.3412,54.4432,52.3412,54.4432,412.0],["2022-02-07",54.4432,54.4432,54.4432,54.4432,0.0],["2022-02-08",52.9718,52.9718,52.9718,52.9718,515.0],["2022-02-09",52.9718,52.9718,52.9718,52.9718,0.0],["2022-02-10",52.2992,52.2992,52.131,52.131,824.0],["2022-02-11",52.2151,52.3412,52.131,52.2992,7109.0],["2022-02-14",52.2151,52.2151,52.131,52.2151,1133.0],["2022-02-15",52.2151,52.2151,52.2151,52.2151,515.0],["2022-02-16",52.2151,52.2151,52.2151,52.2151,103.0],["2022-02-17",52.2151,52.2151,52.2151,52.2151,0.0],["2022-02-18",52.2151,52.2151,52.2151,52.2151,0.0],["2022-02-22",52.2571,52.2571,52.2571,52.2571,824.0],["2022-02-23",52.2571,52.2571,52.2571,52.2571,0.0],["2022-02-24",52.5514,52.5514,52.2151,52.5514,2061.0],["2022-02-25",52.5514,52.5514,52.5514,52.5514,0.0],["2022-02-28",52.5514,52.5514,52.5514,52.5514,0.0],["2022-03-01",53.3922,53.3922,53.3922,53.3922,2061.0],["2022-03-02",53.3922,53.3922,53.3922,53.3922,2988.0],["2022-03-03",53.3922,53.3922,52.3412,52.9718,1030.0],["2022-03-04",52.9718,52.9718,52.9718,52.9718,0.0],["2022-03-07",52.5514,52.5514,52.173,52.2992,3194.0],["2022-03-08",52.5514,52.5514,52.5514,52.5514,618.0],["2022-03-09",52.6355,53.3922,52.6355,53.3922,2885.0],["2022-03-10",53.0322,53.0322,52.5408,52.5408,3400.0],["2022-03-11",53.371,53.371,53.371,53.371,721.0],["2022-03-14",53.7946,54.6418,53.7946,54.6418,515.0],["2022-03-15",53.1677,53.371,53.1677,53.371,3915.0],["2022-03-16",53.371,53.371,53.371,53.371,0.0],["2022-03-17",53.371,53.371,53.371,53.371,0.0],["2022-03-18",53.371,53.371,53.371,53.371,0.0],["2022-03-21",53.371,53.371,53.371,53.371,0.0],["2022-03-22",53.371,53.3795,52.9475,53.3795,824.0],["2022-03-23",54.2182,54.2182,53.7946,53.7946,1236.0],["2022-03-24",53.7946,53.9641,53.6252,53.9641,1236.0],["2022-03-25",54.9807,55.0654,53.7523,53.7523,1133.0],["2022-03-28",53.7523,53.7523,53.7523,53.7523,0.0],["2022-03-29",53.8793,53.8793,52.651,53.371,1545.0],["2022-03-30",53.7946,53.7946,53.7353,53.7946,721.0],["2022-03-31",53.7946,53.7946,53.7946,53.7946,0.0],["2022-04-01",53.8031,53.8031,53.371,53.371,515.0],["2022-04-04",53.371,53.371,53.371,53.371,0.0],["2022-04-05",54.2182,54.2182,53.7946,53.7946,515.0],["2022-04-06",53.7946,54.7265,53.7946,54.2182,1133.0],["2022-04-07",54.2182,54.2267,53.7946,54.2182,3503.0],["2022-04-08",54.5994,55.9549,54.5994,55.0654,4739.0],["2022-04-11",55.9125,58.8776,55.9125,57.1833,2988.0],["2022-04-12",58.0304,58.0304,57.6068,57.6068,3503.0],["2022-04-13",57.6069,58.0304,57.6069,58.0304,2267.0],["2022-04-14",58.0304,58.0304,57.6916,58.0304,2164.0],["2022-04-18",58.0304,59.3012,58.0304,58.0643,2370.0],["2022-04-19",59.0216,59.0216,58.0474,58.1151,2061.0],["2022-04-20",58.1321,58.1321,58.1321,58.1321,2061.0],["2022-04-21",58.1999,59.3012,58.1999,59.3012,11745.0],["2022-04-22",58.1999,58.2422,58.1999,58.2422,2164.0],["2022-04-25",58.8776,58.8776,58.6658,58.6658,2061.0],["2022-04-26",58.1999,58.2422,58.1999,58.1999,2267.0],["2022-04-27",59.0385,59.3012,58.454,58.6658,2164.0],["2022-04-28",58.454,59.3012,58.454,59.3012,3709.0],["2022-04-29",59.0894,59.0894,58.454,58.454,2164.0],["2022-05-02",58.4117,58.4117,58.1999,58.1999,1442.0],["2022-05-03",58.1999,58.1999,58.1999,58.1999,1545.0],["2022-05-04",58.1321,58.1321,58.1151,58.1151,1236.0],["2022-05-05",58.1151,58.1151,58.0304,58.0304,515.0],["2022-05-06",58.454,59.3012,58.454,58.454,1030.0],["2022-05-09",59.0894,59.0894,58.0389,58.0389,1442.0],["2022-05-10",58.0389,58.0389,58.0304,58.0304,824.0],["2022-05-11",57.7763,57.7763,55.9125,55.9125,3503.0],["2022-05-12",56.3361,56.3361,55.9125,55.9125,4327.0],["2022-05-13",55.9125,55.9125,55.9125,55.9125,3297.0],["2022-05-16",55.9125,55.9125,55.9125,55.9125,206.0],["2022-05-17",55.9125,55.9125,55.9125,55.9125,1339.0],["2022-05-18",57.3951,57.6068,57.3951,57.6068,515.0],["2022-05-19",56.7597,56.7597,56.4717,56.4717,618.0],["2022-05-20",56.4717,56.4717,56.4717,56.4717,0.0],["2022-05-23",56.4717,56.4717,56.4717,56.4717,0.0],["2022-05-24",56.3361,56.3361,56.3361,56.3361,309.0],["2022-05-25",56.3361,56.3361,56.3361,56.3361,0.0],["2022-05-26",56.3361,56.3361,56.3361,56.3361,0.0],["2022-05-27",55.9125,55.9125,55.9125,55.9125,103.0],["2022-05-31",55.9125,55.9125,55.9125,55.9125,0.0],["2022-06-01",55.9125,55.9125,55.9125,55.9125,0.0],["2022-06-02",55.9125,55.9125,55.9125,55.9125,0.0],["2022-06-03",57.4374,57.6068,57.4374,57.6068,5358.0],["2022-06-06",58.1575,58.1575,58.1575,58.1575,103.0],["2022-06-07",58.4964,58.4964,58.4964,58.4964,412.0],["2022-06-08",58.166,59.3012,58.166,59.3012,1236.0],["2022-06-09",60.3075,60.3075,60.3075,60.3075,0.0],["2022-06-10",61.1346,61.1346,60.3075,60.3075,408.0],["2022-06-13",60.3075,60.3075,60.3075,60.3075,0.0],["2022-06-14",58.0072,58.0072,57.7229,57.7229,2142.0],["2022-06-15",56.8613,57.7315,56.8613,57.7315,408.0],["2022-06-16",57.7315,57.7315,57.7315,57.7315,0.0],["2022-06-17",58.2398,59.8595,56.7235,56.7235,918.0],["2022-06-21",57.7229,57.7229,57.7229,57.7229,4590.0],["2022-06-22",59.1531,59.446,57.2921,58.5844,2652.0],["2022-06-23",58.5844,58.5844,58.5844,58.5844,0.0],["2022-06-24",61.169,61.169,60.3936,60.3936,714.0],["2022-06-27",61.169,61.169,60.6952,60.6952,1734.0],["2022-06-28",59.6527,59.6527,59.6527,59.6527,1326.0],["2022-06-29",59.7044,60.5401,57.7229,60.2903,7039.0],["2022-06-30",60.3075,60.3075,60.3075,60.3075,204.0],["2022-07-01",60.3075,60.3075,60.3075,60.3075,0.0],["2022-07-05",60.3075,60.3075,60.3075,60.3075,0.0],["2022-07-06",60.3075,60.3075,59.446,59.446,1428.0],["2022-07-07",59.6183,59.6183,59.6183,59.6183,102.0],["2022-07-08",58.7567,58.7567,58.1537,58.1537,408.0],["2022-07-11",58.7567,60.006,58.7567,59.0152,1836.0],["2022-07-12",58.7912,59.8767,58.7912,59.8767,408.0],["2022-07-13",59.0152,59.0152,59.0152,59.0152,204.0],["2022-07-14",59.0152,59.0152,59.0152,59.0152,0.0],["2022-07-15",58.817,59.6958,58.5844,59.2909,2040.0],["2022-07-18",59.2909,59.2909,59.2909,59.2909,0.0],["2022-07-19",59.8078,60.9536,59.0238,60.7383,8161.0],["2022-07-20",60.2214,61.953,58.8429,61.953,14077.0],["2022-07-21",62.0306,66.3383,60.7469,62.7198,8161.0],["2022-07-22",64.4515,66.9327,63.7278,63.7278,4998.0],["2022-07-25",63.3918,63.7536,62.8921,62.8921,3570.0],["2022-07-26",61.2121,63.7536,61.169,63.7536,6019.0],["2022-07-27",63.7536,63.7536,63.7364,63.7536,612.0],["2022-07-28",63.7536,68.9142,63.7536,68.9142,1224.0],["2022-07-29",73.0582,73.0582,62.4613,62.6767,10201.0],["2022-08-01",64.4601,65.1493,62.4613,63.4349,2652.0],["2022-08-02",62.849,64.6152,62.849,64.6152,2142.0],["2022-08-03",64.2964,64.6152,62.4613,62.4613,918.0],["2022-08-04",64.2016,64.6152,64.2016,64.6152,510.0],["2022-08-05",63.5383,63.969,62.5906,63.6675,8671.0],["2022-08-08",63.9949,64.5462,62.5044,64.529,8569.0],["2022-08-09",63.745,63.926,63.2798,63.6675,3468.0],["2022-08-10",64.5204,64.5204,62.9438,63.6675,918.0],["2022-08-11",64.6152,64.6152,64.529,64.5721,3060.0],["2022-08-12",64.6152,64.6152,64.2706,64.5721,2040.0],["2022-08-15",65.4767,65.4767,63.5727,64.5721,2754.0],["2022-08-16",65.3906,65.3906,64.1844,64.6066,3672.0],["2022-08-17",64.6152,65.2958,64.6066,65.2958,816.0],["2022-08-18",65.4767,66.5192,65.4767,65.4767,1632.0],["2022-08-19",68.7075,72.7998,65.9161,71.5075,5917.0],["2022-08-22",69.7844,71.9382,65.5284,70.6115,8977.0],["2022-08-23",69.7844,71.0681,69.7844,71.0681,1530.0],["2022-08-24",75.8152,75.8152,68.2336,70.0859,2550.0],["2022-08-25",71.1198,71.1198,69.0521,71.0767,3774.0],["2022-08-26",75.8151,75.8151,69.233,70.5598,8467.0],["2022-08-29",70.7321,75.5481,69.4656,72.593,9487.0],["2022-08-30",72.4724,72.4724,68.0786,70.6459,5305.0],["2022-08-31",69.9481,69.9481,67.329,67.329,1632.0],["2022-09-01",68.8798,70.9475,68.3456,70.6459,6325.0],["2022-09-02",70.6459,70.6459,70.6459,70.6459,1326.0],["2022-09-06",69.0521,71.0767,68.0613,68.0786,1326.0],["2022-09-07",68.3456,68.4059,66.5278,66.5278,1224.0],["2022-09-08",68.9142,68.9142,68.4059,68.4059,816.0],["2022-09-09",67.2859,67.2859,66.3383,66.3383,2142.0],["2022-09-12",68.1475,68.1475,68.1475,68.1475,918.0],["2022-09-13",66.5536,66.5536,66.5536,66.5536,1632.0],["2022-09-14",65.6059,65.649,65.3906,65.3906,4182.0],["2022-09-15",66.7605,66.7605,64.1594,66.1102,1020.0],["2022-09-16",61.7317,61.7317,61.7317,61.7317,1836.0],["2022-09-19",58.0903,60.6913,58.0903,60.6913,3468.0],["2022-09-20",60.5526,61.4716,59.7983,61.4716,1836.0],["2022-09-21",59.6075,60.6913,59.6075,60.6913,816.0],["2022-09-22",63.0756,63.2924,63.0756,63.2924,510.0],["2022-09-23",61.1855,61.1855,61.1855,61.1855,612.0],["2022-09-26",59.7029,59.8416,59.7029,59.8416,306.0],["2022-09-27",59.8243,59.8243,59.8243,59.8243,408.0],["2022-09-28",59.6249,64.5409,59.6249,64.5409,816.0],["2022-09-29",58.9746,60.2578,58.9746,60.2578,510.0],["2022-09-30",59.6249,65.7547,59.6249,60.8647,3060.0],["2022-10-03",63.7692,63.7692,61.3416,61.3416,816.0],["2022-10-04",61.3416,61.3416,61.3416,61.3416,0.0],["2022-10-05",59.5989,62.6855,59.5989,61.5583,6325.0],["2022-10-06",61.567,61.9485,60.5092,61.1595,7855.0],["2022-10-07",60.6913,60.6913,60.4746,60.4746,1122.0],["2022-10-10",60.6046,61.1248,60.6046,61.1248,1020.0],["2022-10-11",60.9601,61.1248,60.6913,60.6913,1122.0],["2022-10-12",60.6913,60.6913,60.6913,60.6913,102.0],["2022-10-13",60.9688,60.9688,60.9688,60.9688,918.0],["2022-10-14",60.6913,60.6913,60.6913,60.6913,408.0],["2022-10-17",60.6913,60.6913,60.6913,60.6913,510.0],["2022-10-18",60.6913,60.6913,60.6913,60.6913,306.0],["2022-10-19",60.6913,60.6913,57.2232,57.2232,28155.0],["2022-10-20",55.9487,57.7174,55.9487,56.3562,6937.0],["2022-10-21",55.9487,56.3562,55.9487,56.3562,4896.0],["2022-10-24",56.1395,57.7174,56.1395,56.8418,8569.0],["2022-10-25",58.0729,58.0729,56.573,57.9169,1632.0],["2022-10-26",58.0903,59.3908,58.0903,58.307,816.0],["2022-10-27",59.174,59.174,59.174,59.174,408.0],["2022-10-28",56.7551,60.6913,56.7551,59.8243,1836.0],["2022-10-31",58.2203,59.4601,58.2203,59.4601,2856.0],["2022-11-01",58.5238,59.0873,58.5238,59.0266,9589.0],["2022-11-02",59.174,59.174,58.9573,58.9573,3672.0],["2022-11-03",58.0122,59.8243,58.0122,58.9573,1836.0],["2022-11-04",59.2174,59.2174,59.2174,59.2174,306.0],["2022-11-07",58.9573,60.6046,58.9573,60.6046,3162.0],["2022-11-08",59.2694,60.5093,59.174,60.5093,5509.0],["2022-11-09",59.0873,61.2896,58.9573,59.5642,10609.0],["2022-11-10",59.2174,60.4746,58.9746,60.4746,2958.0],["2022-11-11",59.8243,59.8243,58.9573,58.9573,918.0],["2022-11-14",59.6509,59.6509,59.6509,59.6509,1224.0],["2022-11-15",58.9746,60.6046,58.9746,60.6046,1632.0],["2022-11-16",59.122,61.3849,59.122,61.3849,1632.0],["2022-11-17",58.9573,61.2549,58.9573,61.2549,12241.0],["2022-11-18",61.1855,61.5583,59.3388,61.2549,816.0],["2022-11-21",59.989,61.9919,59.989,61.3849,1326.0],["2022-11-22",61.0121,61.0121,61.0121,61.0121,714.0],["2022-11-23",61.2809,63.0149,61.2809,63.0149,816.0],["2022-11-25",62.9629,62.9629,62.9629,62.9629,408.0],["2022-11-28",61.5843,63.4051,61.5583,62.5727,1632.0],["2022-11-29",61.2115,63.6825,61.2115,62.434,2244.0],["2022-11-30",62.0092,63.2924,61.6971,63.0236,1938.0],["2022-12-01",62.7462,63.7692,62.7375,63.2924,2754.0],["2022-12-02",62.5294,63.2924,62.5294,63.119,1530.0],["2022-12-05",62.4253,63.249,62.4253,62.7548,2244.0],["2022-12-06",62.4254,63.6912,62.4254,63.5525,2958.0],["2022-12-07",62.8155,63.8993,62.4687,63.119,5917.0],["2022-12-08",62.7201,62.7201,62.7201,62.7201,408.0],["2022-12-09",62.9022,63.2837,62.9022,63.2837,612.0],["2022-12-12",63.2924,63.9253,62.4427,63.9253,2346.0],["2022-12-13",64.4455,64.4455,64.4455,64.4455,2346.0],["2022-12-14",63.1276,65.616,63.1276,65.616,3570.0],["2022-12-15",66.7503,66.7503,64.7347,66.2268,6733.0],["2022-12-16",64.9267,66.602,64.8481,66.602,6835.0],["2022-12-19",69.8042,69.8042,65.616,67.5705,6427.0],["2022-12-20",66.5496,68.6263,66.5496,68.6263,2958.0],["2022-12-21",67.9021,67.9021,67.9021,67.9021,2550.0],["2022-12-22",66.8027,68.0591,66.8027,67.8148,3672.0],["2022-12-23",67.8148,67.8148,67.8148,67.8148,0.0],["2022-12-27",66.7503,68.5827,66.7503,68.5827,714.0],["2022-12-28",68.0591,68.5827,65.4502,66.663,2040.0],["2022-12-29",66.9248,66.9248,66.9248,66.9248,510.0],["2022-12-30",68.9317,68.9317,65.4502,66.9423,3570.0],["2023-01-03",67.841,67.841,66.314,67.1866,2142.0],["2023-01-04",68.4954,68.4954,65.6596,66.314,3468.0],["2023-01-05",68.6699,68.6699,62.3962,65.4415,9997.0],["2023-01-06",64.5689,66.2791,63.7574,66.2791,5203.0],["2023-01-09",65.4415,67.1866,65.4415,66.0959,7039.0],["2023-01-10",68.0591,68.0591,68.0591,68.0591,816.0],["2023-01-11",67.1866,67.6229,66.314,67.1866,2754.0],["2023-01-12",66.7503,67.7974,66.314,67.2302,5101.0],["2023-01-13",68.8881,68.9317,65.5287,67.5967,12139.0],["2023-01-17",67.143,67.143,66.4013,66.8376,3264.0],["2023-01-18",68.888,68.888,67.3611,68.0155,2550.0],["2023-01-19",68.888,68.888,68.888,68.888,714.0],["2023-01-20",67.204,67.204,65.4415,66.6282,10099.0],["2023-01-23",66.314,68.8706,66.314,68.0591,2550.0],["2023-01-24",68.0591,68.19,68.0591,68.19,1020.0],["2023-01-25",67.7887,67.7887,67.7887,67.7887,1326.0],["2023-01-26",68.888,68.888,67.7974,67.8672,1530.0],["2023-01-27",68.0591,68.0591,66.7503,67.9544,1632.0],["2023-01-30",65.6596,67.6229,65.6596,67.1081,1326.0],["2023-01-31",69.368,72.4219,68.0591,68.635,2040.0],["2023-02-01",69.8042,71.5057,68.0591,70.6244,9997.0],["2023-02-02",72.4219,72.4219,71.9856,71.9856,1326.0],["2023-02-03",73.2683,73.2683,71.9769,72.4219,2244.0],["2023-02-06",73.2683,73.2683,72.8582,73.1985,4590.0],["2023-02-07",72.1601,76.6276,72.1601,74.0798,5203.0],["2023-02-08",74.167,74.167,74.167,74.167,5203.0],["2023-02-09",74.0187,74.3415,73.6347,74.167,6019.0],["2023-02-10",75.0395,77.6921,74.1757,76.4705,39886.0],["2023-02-13",75.4235,75.6154,74.1408,75.3711,15302.0],["2023-02-14",74.6033,76.8021,73.7656,76.392,12445.0],["2023-02-15",75.0395,76.741,75.0395,75.9121,7651.0],["2023-02-16",74.9959,76.1739,74.6033,76.1739,13363.0],["2023-02-17",75.0483,75.2577,74.9261,74.9261,3774.0],["2023-02-21",75.9121,75.9121,73.6871,74.1583,8161.0],["2023-02-22",76.7847,76.7847,73.6435,74.5248,27339.0],["2023-02-23",74.3066,74.516,74.3066,74.516,3060.0],["2023-02-24",74.4113,74.4113,72.4481,73.4689,4182.0],["2023-02-27",73.914,75.1792,72.3608,73.4689,10303.0],["2023-02-28",73.626,73.6522,72.8669,73.1374,5203.0],["2023-03-01",72.9454,73.9925,72.9193,73.3381,2754.0],["2023-03-02",73.2595,75.8161,73.2595,73.3992,8671.0],["2023-03-03",73.3032,73.4253,73.3032,73.4253,2652.0],["2023-03-06",74.3677,74.3677,71.9158,72.0729,25605.0],["2023-03-07",72.7186,72.7186,69.813,69.813,5611.0],["2023-03-08",69.4116,73.7395,69.4116,71.6279,12547.0],["2023-03-09",71.5094,72.51,67.937,67.937,15506.0],["2023-03-10",67.6385,72.9313,63.6536,66.8222,43150.0],["2023-03-13",67.463,67.463,61.6611,62.495,54779.0],["2023-03-14",62.337,67.5244,62.337,64.0837,35397.0],["2023-03-15",64.031,65.532,59.695,63.0041,55085.0],["2023-03-16",64.7683,67.4191,62.9953,67.4191,53453.0],["2023-03-17",67.5859,71.799,63.6536,67.3752,202592.0],["2023-03-20",66.6028,73.0279,66.1025,69.5871,82934.0],["2023-03-21",71.9746,71.9746,69.3853,70.5263,49067.0],["2023-03-22",69.473,71.5357,68.4197,70.3771,11119.0],["2023-03-23",69.6837,71.9746,68.4373,69.2448,11935.0],["2023-03-24",69.8329,72.1677,67.5859,70.5702,20198.0],["2023-03-27",70.1313,70.1313,67.5859,69.6222,6835.0],["2023-03-28",68.9551,70.6053,68.9025,70.0699,105478.0],["2023-03-29",70.8159,70.8159,68.4636,70.0699,4080.0],["2023-03-30",70.579,70.658,69.1395,70.6492,84668.0],["2023-03-31",71.0968,73.5019,70.658,73.3351,8059.0],["2023-04-03",73.063,74.0811,71.9746,73.5369,5815.0],["2023-04-04",73.6423,74.3884,72.7645,74.3884,22952.0],["2023-04-05",74.3884,74.3884,72.8523,73.7301,6427.0],["2023-04-06",73.379,77.241,71.9746,76.0034,9079.0],["2023-04-10",74.6078,78.0398,71.1056,78.0134,10201.0],["2023-04-11",76.3633,77.6799,76.0122,77.004,11629.0],["2023-04-12",76.3721,76.3721,74.2216,75.4855,13465.0],["2023-04-13",74.8887,76.3984,72.7821,76.2755,14893.0],["2023-04-14",76.3633,76.3633,73.7037,75.0028,13567.0],["2023-04-17",74.6429,76.2667,74.6429,76.2667,6529.0],["2023-04-18",75.6347,77.162,75.6347,77.162,3468.0],["2023-04-19",75.4855,78.11,75.4855,78.11,5101.0],["2023-04-20",78.11,80.7871,77.6184,79.3564,18056.0],["2023-04-21",80.0147,80.0147,77.5043,77.5043,6121.0],["2023-04-24",77.9959,77.9959,75.5557,77.0216,2550.0],["2023-04-25",75.9946,76.8197,73.379,74.3884,9181.0],["2023-04-26",75.9244,76.3194,74.6078,75.6874,7039.0],["2023-04-27",75.5996,77.3463,74.8536,77.3463,3366.0],["2023-04-28",75.8366,76.0649,75.8103,76.0034,3468.0],["2023-05-01",78.7683,78.7683,75.9244,77.1445,6325.0],["2023-05-02",76.7231,78.426,76.7231,78.426,11935.0],["2023-05-03",77.2235,77.6799,76.0473,77.5658,11017.0],["2023-05-04",76.9689,76.9689,74.8711,75.389,10303.0],["2023-05-05",75.0993,77.241,74.6956,77.241,6427.0],["2023-05-08",76.5915,76.5915,70.2367,72.5802,24482.0],["2023-05-09",71.3689,71.9746,66.4536,69.0078,24890.0],["2023-05-10",65.8304,67.9809,65.8304,67.4016,7753.0],["2023-05-11",66.6906,67.5771,66.6906,66.9802,4182.0],["2023-05-12",66.4097,68.0248,66.4097,67.7527,7039.0],["2023-05-15",66.7081,69.6486,65.4091,69.631,3876.0],["2023-05-16",69.315,69.9997,69.315,69.3677,5713.0],["2023-05-17",66.7959,69.9997,66.7959,69.4643,8671.0],["2023-05-18",69.473,70.3332,68.3144,69.8504,10915.0],["2023-05-19",70.3771,70.3771,68.8147,70.2103,9283.0],["2023-05-22",70.7721,70.7721,66.3658,66.3658,5101.0],["2023-05-23",67.5859,69.3414,66.4536,66.9364,5815.0],["2023-05-24",67.9194,68.5163,67.858,68.5163,3876.0],["2023-05-25",67.5859,67.9019,66.831,66.831,6835.0],["2023-05-26",67.5683,68.4022,67.1733,68.0072,7141.0],["2023-05-30",68.5865,69.5169,67.6035,67.6298,6427.0],["2023-05-31",67.4103,67.4103,65.9357,65.9357,5611.0],["2023-06-01",66.9276,68.7972,66.2693,68.3846,11323.0],["2023-06-02",69.3589,74.1689,69.078,73.9934,14179.0],["2023-06-05",73.2297,74.6078,72.3871,74.046,10813.0],["2023-06-06",74.5464,77.1884,74.5464,77.1884,13975.0],["2023-06-07",77.2498,79.8742,76.3633,79.8742,11323.0],["2023-06-08",79.8617,81.5552,77.5621,80.86,17473.0],["2023-06-09",82.0009,82.0009,76.76,81.377,8585.0],["2023-06-12",81.377,82.0009,80.138,81.5374,5151.0],["2023-06-13",81.1809,81.1809,75.9934,76.0291,20301.0],["2023-06-14",76.0291,77.9454,76.0291,76.7421,14140.0],["2023-06-15",76.76,77.2145,75.4943,76.9739,17675.0],["2023-06-16",76.2965,77.2502,75.9221,77.2502,34239.0],["2023-06-20",75.9934,77.4998,74.8704,75.7617,44137.0],["2023-06-21",74.8704,76.1449,73.979,74.8704,34138.0],["2023-06-22",74.6921,74.9149,73.8721,74.8704,34239.0],["2023-06-23",75.0308,75.7617,69.1036,75.0041,546612.0],["2023-06-26",73.4978,75.0308,69.5225,73.5334,58883.0],["2023-06-27",72.3301,72.8649,68.3549,68.5064,30805.0],["2023-06-28",68.5955,69.7899,67.2051,69.3086,37269.0],["2023-06-29",68.1855,68.1944,66.4475,67.3566,16160.0],["2023-06-30",67.5705,67.5705,65.7433,66.3762,22624.0],["2023-07-03",66.3762,66.4296,66.0375,66.4296,5959.0],["2023-07-05",66.189,66.189,62.8287,64.3529,18584.0],["2023-07-06",63.4526,63.9874,61.2154,62.8644,18988.0],["2023-07-07",63.5507,64.0587,62.2939,63.6577,14645.0],["2023-07-10",62.8376,63.5864,62.4722,63.0961,17170.0],["2023-07-11",62.6772,63.2833,61.0728,61.6344,12019.0],["2023-07-12",62.4098,62.8198,60.957,62.2405,18281.0],["2023-07-13",59.7537,62.1692,59.7537,61.3937,8080.0],["2023-07-14",60.2885,60.6272,59.718,59.9409,5050.0],["2023-07-17",62.392,62.6415,60.6004,61.8928,15352.0],["2023-07-18",61.0639,64.1746,61.0639,63.8092,19089.0],["2023-07-19",62.6861,63.1942,61.3759,63.0605,12120.0],["2023-07-20",63.0605,64.2192,62.8287,64.2192,14544.0],["2023-07-21",65.6809,65.6809,62.3652,62.4811,11716.0],["2023-07-24",62.1781,62.1781,59.005,60.6094,21311.0],["2023-07-25",60.4667,60.5202,58.8445,59.4863,12221.0],["2023-07-26",60.7876,62.2761,60.5202,61.9998,7878.0],["2023-07-27",60.6094,61.9285,60.44,61.4918,10908.0],["2023-07-28",60.9837,61.9463,60.3954,61.9463,6868.0],["2023-07-31",60.7341,63.0872,60.645,62.8109,13332.0],["2023-08-01",60.8322,62.6326,60.8322,62.5703,8080.0],["2023-08-02",61.7591,64.1122,61.7591,62.9268,7272.0],["2023-08-03",62.1246,62.6861,60.957,61.1976,9999.0],["2023-08-04",61.055,61.3848,60.6094,60.6094,5454.0],["2023-08-07",61.26,61.9463,59.1565,59.3883,9191.0],["2023-08-08",59.0139,59.2635,57.4987,57.6591,4545.0],["2023-08-09",58.1672,58.1672,55.2436,55.8854,15655.0],["2023-08-10",57.2848,57.5611,56.1706,56.233,8989.0],["2023-08-11",55.1634,55.8765,53.6036,55.4397,18382.0],["2023-08-14",53.8888,55.2526,52.124,52.124,7676.0],["2023-08-15",51.1347,51.1347,49.8779,50.5821,12726.0],["2023-08-16",51.6249,51.7051,49.156,49.2005,10605.0],["2023-08-17",49.0312,49.8066,44.637,47.0614,17877.0],["2023-08-18",46.6246,47.7299,45.9294,46.9901,11817.0],["2023-08-21",47.0257,47.0257,44.8598,46.5266,25149.0],["2023-08-22",47.204,47.5159,46.4464,46.4464,13130.0],["2023-08-23",46.9812,49.4858,46.5444,48.8797,9595.0],["2023-08-24",48.6747,51.9993,48.5677,50.4573,24139.0],["2023-08-25",50.6712,51.4734,49.566,49.566,23836.0],["2023-08-28",49.9136,50.7603,49.3253,49.664,12625.0],["2023-08-29",50.0918,50.5197,49.3075,49.3075,19392.0],["2023-08-30",48.2736,49.5927,47.8101,47.8903,21917.0],["2023-08-31",47.7031,49.4055,47.2575,48.7905,15251.0],["2023-09-01",50.5197,50.5197,49.4679,49.6195,10403.0],["2023-09-05",49.5125,49.5125,48.3538,48.3627,13635.0],["2023-09-06",48.2201,49.1381,47.3288,47.3466,21816.0],["2023-09-07",47.6051,47.6051,46.2325,46.4018,25654.0],["2023-09-08",46.794,47.8636,45.0381,45.5551,21513.0],["2023-09-11",46.3483,47.302,45.7422,46.1433,21109.0],["2023-09-12",45.7155,47.3288,45.5818,46.277,18281.0],["2023-09-13",45.9918,46.5266,45.2164,45.2342,16564.0],["2023-09-14",45.0092,46.0712,44.8202,45.3782,22725.0],["2023-09-15",44.9012,46.2602,44.5502,46.2602,109282.0],["2023-09-18",45.7202,46.3502,45.5672,46.0082,27169.0],["2023-09-19",46.1522,46.8002,45.6572,46.2062,12625.0],["2023-09-20",45.5852,47.2232,44.7482,45.1532,14544.0],["2023-09-21",45.6032,45.6032,44.1002,44.3792,20402.0],["2023-09-22",44.1002,44.3252,42.7502,44.2532,24038.0],["2023-09-25",44.4602,44.8202,44.2082,44.5232,7373.0],["2023-09-26",44.9462,44.9462,43.8392,43.9202,12726.0],["2023-09-27",44.4962,45.7742,43.3622,44.0462,10908.0],["2023-09-28",43.0112,44.2532,43.0112,43.4792,21917.0],["2023-09-29",44.3702,44.5412,43.0562,43.1282,29896.0],["2023-10-02",42.9752,43.0562,41.6882,42.0212,7272.0],["2023-10-03",41.6972,42.0842,41.4002,41.7152,6161.0],["2023-10-04",42.0752,42.0752,40.8782,41.3282,8686.0],["2023-10-05",40.5812,41.6342,40.5002,41.2202,27270.0],["2023-10-06",41.6702,45.0002,40.5002,42.1742,30906.0],["2023-10-09",42.0122,42.6872,41.9492,42.3632,27169.0],["2023-10-10",41.8952,43.6682,41.5352,42.0752,24846.0],["2023-10-11",42.3002,42.9752,41.4272,41.9852,14645.0],["2023-10-12",41.4002,41.9582,40.9592,41.3552,15655.0],["2023-10-13",41.7602,42.3992,40.9862,41.8232,28987.0],["2023-10-16",41.7602,42.2012,41.6702,41.9852,20200.0],["2023-10-17",41.9402,43.2002,41.6342,42.2012,20200.0],["2023-10-18",42.0122,42.0122,40.3292,41.1392,12423.0],["2023-10-19",40.9502,43.8302,40.9502,41.6342,8484.0],["2023-10-20",41.8322,41.8322,39.9152,40.5092,12322.0],["2023-10-23",41.2922,41.2922,39.2672,39.8252,34542.0],["2023-10-24",40.0502,40.9952,38.7902,39.8252,16867.0],["2023-10-25",38.8262,40.3562,38.8262,40.3022,36865.0],["2023-10-26",40.4102,45.2972,39.6002,43.3892,33027.0],["2023-10-27",42.6512,43.7132,41.9312,42.5252,11110.0],["2023-10-30",41.5442,44.3612,41.5442,44.0642,24139.0],["2023-10-31",44.1002,45.2522,43.3352,44.5052,16463.0],["2023-11-01",44.5952,44.7662,43.6592,44.4242,7777.0],["2023-11-02",45.0002,47.6822,44.6222,47.3762,26462.0],["2023-11-03",47.7002,50.1752,47.7002,48.9782,27270.0],["2023-11-06",49.2572,49.2572,47.7002,48.5732,8989.0],["2023-11-07",49.0502,49.5002,49.0052,49.0052,5656.0],["2023-11-08",49.2662,49.3292,47.7002,48.2852,14544.0],["2023-11-09",49.1942,50.1482,47.7722,49.0052,39693.0],["2023-11-10",48.2402,49.5002,48.1952,48.8432,10807.0],["2023-11-13",48.6002,48.6002,47.6012,47.7542,7070.0],["2023-11-14",49.4102,49.5002,48.2492,49.5002,13534.0],["2023-11-15",49.5002,53.8742,49.5002,51.7952,9999.0],["2023-11-16",52.4342,52.4342,51.6602,51.6602,6363.0],["2023-11-17",52.1102,53.0012,52.1102,52.5242,12221.0],["2023-11-20",51.7592,52.5422,51.3272,52.0022,9292.0],["2023-11-21",51.3632,52.4702,50.3642,50.4902,9898.0],["2023-11-22",51.7052,51.7052,51.1202,51.6602,4848.0],["2023-11-24",51.3722,52.2092,51.3722,52.2002,3030.0],["2023-11-27",51.4892,52.4252,51.3002,51.3992,4848.0],["2023-11-28",51.4712,51.4712,50.3642,50.4182,7373.0],["2023-11-29",51.2552,51.8222,51.2552,51.6782,5353.0],["2023-11-30",51.9662,51.9662,50.9582,51.2462,6969.0],["2023-12-01",51.5252,52.7222,51.5252,52.6502,8888.0],["2023-12-04",53.1002,54.2612,53.1002,53.9912,18483.0],["2023-12-05",54.0002,54.0002,53.7932,53.8652,4545.0],["2023-12-06",54.0002,56.5022,54.0002,55.5932,19190.0],["2023-12-07",55.5302,56.3582,54.6842,56.3582,23634.0],["2023-12-08",56.7002,57.1502,55.1972,56.2862,28785.0],["2023-12-11",57.1952,57.2132,55.1162,55.8182,13837.0],["2023-12-12",56.3402,56.3402,54.9092,55.0892,17574.0],["2023-12-13",55.6652,57.6452,54.2882,57.6452,31310.0],["2023-12-14",58.8424,58.8424,57.6906,58.4615,14746.0],["2023-12-15",59.0963,59.0963,58.271,58.5068,22725.0],["2023-12-18",58.262,58.8878,57.6815,58.3799,15655.0],["2023-12-19",58.9331,59.1689,57.1374,58.4978,23634.0],["2023-12-20",58.9059,59.2687,57.1918,58.4978,29189.0],["2023-12-21",58.0534,58.8787,58.0534,58.2892,12221.0],["2023-12-22",59.8491,60.3298,58.0443,58.9512,11716.0],["2023-12-26",59.4863,59.6586,59.1689,59.314,9292.0],["2023-12-27",59.9126,60.2028,58.7154,59.2505,15352.0],["2023-12-28",58.9603,59.8582,58.788,59.0601,15251.0],["2023-12-29",59.4047,60.103,58.6973,58.6973,5252.0],["2024-01-02",58.0806,59.0873,57.4729,58.3436,22119.0],["2024-01-03",58.1713,58.9331,56.5116,56.7746,8888.0],["2024-01-04",56.8743,56.8743,56.4299,56.5116,6363.0],["2024-01-05",56.5025,56.6657,55.6318,56.3302,13837.0],["2024-01-08",56.6839,56.6839,55.7135,56.439,5757.0],["2024-01-09",55.786,56.5932,55.4232,55.4232,5858.0],["2024-01-10",55.3144,55.4595,53.9631,55.3235,4949.0],["2024-01-11",55.3235,55.3235,55.2781,55.2781,7575.0],["2024-01-12",56.2304,56.2304,53.7,53.7,6767.0],["2024-01-16",53.6638,53.6638,53.1922,53.2375,2626.0],["2024-01-17",52.8294,53.564,52.8294,53.174,15049.0],["2024-01-18",53.4733,53.5096,52.1673,53.3282,2828.0],["2024-01-19",53.8179,53.9177,53.0561,53.5187,8080.0],["2024-01-22",53.5096,54.6705,53.5096,54.4075,7171.0],["2024-01-23",54.4165,55.0514,54.1444,54.4165,8080.0],["2024-01-24",54.4981,54.8791,54.0719,54.5163,4646.0],["2024-01-25",54.9607,55.65,54.9607,55.65,4040.0],["2024-01-26",56.2304,56.6839,56.04,56.04,3131.0],["2024-01-29",56.0037,56.5841,55.7225,56.2304,4141.0],["2024-01-30",55.3325,55.3325,55.3325,55.3325,2727.0],["2024-01-31",54.734,55.5411,53.1015,53.1015,4545.0],["2024-02-01",53.4824,53.4824,50.3353,51.7955,9191.0],["2024-02-02",51.2332,51.2332,50.163,50.163,10504.0],["2024-02-05",49.3921,49.8818,48.603,48.993,8686.0],["2024-02-06",48.9839,49.2379,48.2312,48.2312,4848.0],["2024-02-07",48.1768,48.1768,47.2607,47.2607,4949.0],["2024-02-08",47.1066,47.1066,46.6622,46.6622,4949.0],["2024-02-09",45.5829,47.1519,45.5829,46.5715,16059.0],["2024-02-12",46.4808,48.0679,46.4808,47.1701,13433.0],["2024-02-13",46.254,46.254,43.4153,43.6058,9393.0],["2024-02-14",43.633,44.8936,43.0797,44.5127,7979.0],["2024-02-15",44.6306,46.2359,44.6306,45.3834,6363.0],["2024-02-16",45.338,46.7347,44.1862,44.1862,4343.0],["2024-02-20",44.4402,44.4402,43.5332,44.286,4545.0],["2024-02-21",44.6488,44.6488,43.0253,43.0253,4949.0],["2024-02-22",43.0797,43.0797,41.7193,42.0821,6565.0],["2024-02-23",42.1909,42.2454,41.7193,42.2454,2626.0],["2024-02-26",42.59,42.59,41.9733,41.9733,1717.0],["2024-02-27",42.3905,42.3905,41.8191,41.8191,2020.0],["2024-02-28",39.4429,42.1547,39.4429,41.3203,3939.0],["2024-02-29",42.0096,42.3995,42.0096,42.3995,2929.0],["2024-03-01",42.9618,42.9618,41.5561,41.5561,4949.0],["2024-03-04",42.3361,42.3361,40.8124,41.4654,3030.0],["2024-03-05",42.1275,42.4267,42.1093,42.4267,3838.0],["2024-03-06",42.1547,42.2091,40.1322,40.1322,7171.0],["2024-03-07",41.2296,41.2296,40.8759,40.8759,2828.0],["2024-03-08",41.0029,41.0391,38.8171,38.8625,7373.0],["2024-03-11",39.8964,40.6854,39.452,39.8873,4646.0],["2024-03-12",40.1503,40.1503,38.7083,38.7718,11009.0],["2024-03-13",38.9441,39.0892,38.8443,39.0439,4343.0],["2024-03-14",39.0439,39.0439,38.0164,38.0164,8383.0],["2024-03-15",37.3559,39.1356,37.3559,38.5301,29189.0],["2024-03-18",38.2366,38.5301,37.3467,37.4017,4747.0],["2024-03-19",37.6127,37.888,37.6127,37.7412,3333.0],["2024-03-20",39.8145,41.5116,39.0989,41.4566,9595.0],["2024-03-21",41.2272,41.9703,39.8236,41.6217,7171.0],["2024-03-22",41.2456,42.1997,41.0071,41.0071,3333.0],["2024-03-25",41.1538,42.1997,40.7594,40.7594,2222.0],["2024-03-26",41.108,41.108,40.3649,40.3649,2323.0],["2024-03-27",40.9337,42.1997,39.8695,42.1079,4242.0],["2024-03-28",42.3831,45.4013,41.9703,45.1353,8787.0],["2024-04-01",45.6857,45.6857,44.1262,44.1996,4040.0],["2024-04-02",43.4748,44.0344,42.6675,42.6767,5656.0],["2024-04-03",43.117,44.1904,42.8969,42.8969,3636.0],["2024-04-04",44.1445,44.1445,43.3097,43.3097,4040.0],["2024-04-05",43.2546,43.8876,43.2546,43.3923,1212.0],["2024-04-08",43.4106,43.4106,43.4106,43.4106,1515.0],["2024-04-09",43.8051,44.0344,43.5023,44.0344,3131.0],["2024-04-10",42.8143,43.0345,40.9245,43.0345,8484.0],["2024-04-11",43.4106,43.5849,43.3464,43.5849,11615.0],["2024-04-12",43.117,43.117,41.4474,41.8052,4040.0],["2024-04-15",42.1905,42.1905,40.8694,40.8694,2525.0],["2024-04-16",40.5484,40.8144,40.1998,40.5208,2727.0],["2024-04-17",40.3649,40.3649,40.3649,40.3649,2525.0],["2024-04-18",39.7502,40.0163,39.3833,39.6952,7878.0],["2024-04-19",39.3649,41.2823,38.7595,41.2823,7373.0],["2024-04-22",39.9245,40.8236,39.9245,40.8236,2626.0],["2024-04-23",40.8236,40.8236,40.8144,40.8236,1616.0],["2024-04-24",38.998,40.4383,38.998,40.4383,6060.0],["2024-04-25",39.3741,39.3741,38.209,38.6861,10605.0],["2024-04-26",38.0714,38.0714,36.1266,36.6953,20200.0],["2024-04-29",38.3008,38.8604,35.6954,37.4109,2626.0],["2024-04-30",38.3742,38.3742,36.6954,37.0623,8989.0],["2024-05-01",37.5393,38.9338,37.4017,38.9338,7474.0],["2024-05-02",39.4475,39.6769,38.9888,39.0806,6969.0],["2024-05-03",39.1723,40.2732,39.1723,40.2732,3333.0],["2024-05-06",41.0071,44.4472,40.9979,44.4014,16665.0],["2024-05-07",42.3373,43.6858,42.0896,43.5115,15049.0],["2024-05-08",42.8418,43.5757,42.8418,43.3464,2929.0],["2024-05-09",42.8143,43.4932,42.1721,43.4932,3535.0],["2024-05-10",40.3741,43.484,40.3741,43.484,2626.0],["2024-05-13",43.5757,43.5757,40.0438,40.053,14039.0],["2024-05-14",40.053,40.053,38.7136,38.8787,8888.0],["2024-05-15",38.7228,38.8971,37.6127,37.6127,3737.0],["2024-05-16",38.0806,38.9154,37.521,38.5301,8989.0],["2024-05-17",39.0897,39.0897,38.3466,39.0347,3232.0],["2024-05-20",38.0989,40.1906,38.0989,39.9979,18887.0],["2024-05-21",39.3099,40.53,38.5393,39.1172,8080.0],["2024-05-22",39.0989,39.0989,38.631,38.631,3232.0],["2024-05-23",38.5852,38.5852,37.6861,37.6861,5959.0],["2024-05-24",38.7044,39.053,37.9522,38.5026,6161.0],["2024-05-28",38.1265,38.6127,37.6219,38.6127,8080.0],["2024-05-29",38.5301,38.5301,37.8971,37.8971,5757.0],["2024-05-30",37.8971,38.5301,37.521,38.3283,5959.0],["2024-05-31",37.8971,38.5301,36.9889,38.4843,8484.0],["2024-06-03",38.4384,39.3099,38.4384,39.2273,9191.0],["2024-06-04",39.4475,40.319,39.4475,40.319,3939.0],["2024-06-05",39.5943,41.2731,39.4383,40.7685,5555.0],["2024-06-06",40.3649,40.4566,40.2823,40.4566,5959.0],["2024-06-07",41.5391,41.5391,39.6126,40.4016,4242.0],["2024-06-10",39.0072,39.3833,37.6494,37.6494,29694.0],["2024-06-11",37.3834,37.9063,37.154,37.576,4242.0],["2024-06-12",38.1999,39.4475,38.1815,39.4108,6262.0],["2024-06-13",38.0256,39.631,37.6219,39.6035,9292.0],["2024-06-14",40.9553,40.9553,38.5561,39.6995,8200.0],["2024-06-17",38.931,40.9272,38.931,40.9272,6500.0],["2024-06-18",39.662,40.1962,38.4811,38.4811,17100.0],["2024-06-20",38.4811,38.7623,37.7782,37.7782,13300.0],["2024-06-21",37.7595,38.6498,37.1128,37.1128,17700.0],["2024-06-24",38.2093,38.6685,38.2093,38.6123,3400.0],["2024-06-25",39.1746,39.1746,37.2065,37.5345,3800.0],["2024-06-26",37.9563,38.6779,36.8504,37.9469,8200.0],["2024-06-27",38.5373,41.6488,38.5373,41.6113,8700.0],["2024-06-28",42.2018,44.0293,41.0115,42.1174,119700.0],["2024-07-01",43.3358,43.3358,40.7116,41.4239,28000.0],["2024-07-02",42.0893,42.1174,41.1146,41.1146,3800.0],["2024-07-03",41.2083,41.2083,40.1306,40.1306,2400.0],["2024-07-05",39.915,39.915,36.6442,37.9094,34400.0],["2024-07-08",38.5654,40.2055,37.8157,39.8775,15400.0],["2024-07-09",39.6057,40.3836,39.6057,40.243,3100.0],["2024-07-10",39.4183,42.2955,39.4183,42.2955,11300.0],["2024-07-11",43.1108,45.7069,42.108,45.6413,18400.0],["2024-07-12",45.9037,46.2504,45.2383,46.2504,4900.0],["2024-07-15",46.391,48.2279,46.391,47.0939,11600.0],["2024-07-16",47.7874,48.2185,46.2317,47.5906,29500.0],["2024-07-17",46.7565,49.6805,43.4107,48.331,11800.0],["2024-07-18",48.9402,48.9964,46.4754,47.1595,29000.0],["2024-07-19",47.6468,47.6468,46.1754,47.2626,41000.0],["2024-07-22",47.7968,49.5493,47.4125,48.1061,8000.0],["2024-07-23",48.1061,52.1922,47.3001,50.0273,14200.0],["2024-07-24",50.5334,52.1079,49.3057,49.3057,19000.0],["2024-07-25",50.5896,51.9017,48.6121,51.4987,11800.0],["2024-07-26",51.5456,53.2887,51.1144,53.2887,15100.0],["2024-07-29",53.4199,53.4199,50.4959,50.4959,4100.0],["2024-07-30",49.0526,52.4921,49.0526,50.7396,7300.0],["2024-07-31",50.1585,52.464,47.853,50.1023,17000.0],["2024-08-01",50.5803,51.0488,46.6628,47.45,12600.0],["2024-08-02",45.7818,45.7818,44.3854,44.6103,9700.0],["2024-08-05",40.4961,40.5054,38.6123,39.4745,13100.0],["2024-08-06",39.5026,41.6394,39.0997,41.6394,5400.0],["2024-08-07",41.7144,42.8765,39.6807,41.2364,34800.0],["2024-08-08",41.5832,43.5419,41.5832,43.5419,3200.0],["2024-08-09",42.4548,43.4295,41.3677,42.2205,12500.0],["2024-08-12",41.9768,43.2514,40.6648,41.0678,27000.0],["2024-08-13",41.049,41.6207,40.8897,41.2927,9000.0],["2024-08-14",41.0865,41.7519,41.0865,41.7519,2800.0],["2024-08-15",43.0921,44.9852,43.0921,44.9852,5500.0],["2024-08-16",44.929,46.2129,44.929,46.2129,2400.0],["2024-08-19",47.0939,47.3282,46.0255,47.3282,4100.0],["2024-08-20",46.2036,46.2036,45.8099,45.8662,2600.0],["2024-08-21",44.3667,44.9758,44.3667,44.9665,3000.0],["2024-08-22",44.9384,45.9224,44.9384,45.9224,3100.0],["2024-08-23",46.9814,51.8829,46.8596,51.8829,8700.0],["2024-08-26",52.9232,52.9232,51.5456,51.5456,3700.0],["2024-08-27",50.7208,51.9298,49.8305,50.1585,3900.0],["2024-08-28",49.315,50.1398,48.331,49.1932,8200.0],["2024-08-29",49.8211,53.3918,49.8211,53.3918,3400.0],["2024-08-30",53.4199,54.2822,51.33,53.3262,4200.0],["2024-09-03",51.4987,51.6299,47.9842,47.9842,4300.0],["2024-09-04",47.5063,48.7152,47.0658,47.0658,13200.0],["2024-09-05",47.0752,49.1182,46.8596,49.1182,8500.0],["2024-09-06",49.1932,49.2401,48.7621,49.0151,2200.0],["2024-09-09",50.0367,50.8427,49.718,50.8427,3700.0],["2024-09-10",49.7555,50.0835,48.7246,49.3525,12900.0],["2024-09-11",47.2813,48.5278,46.7003,47.928,22400.0],["2024-09-12",47.5625,51.077,47.5625,51.077,19300.0],["2024-09-13",52.0132,54.0086,52.0132,52.9589,7000.0],["2024-09-16",51.6538,53.4412,51.6538,51.7957,14500.0],["2024-09-17",52.5712,52.9589,51.72,52.2969,10300.0],["2024-09-18",52.2969,53.6398,52.2969,52.9589,7900.0],["2024-09-19",54.4531,54.8408,52.9589,54.7652,7300.0],["2024-09-20",53.148,53.8762,51.0581,52.3631,47700.0],["2024-09-23",52.94,53.3088,49.2612,50.5001,35100.0],["2024-09-24",50.4906,52.2496,49.6017,52.2496,18100.0],["2024-09-25",50.2637,51.2188,50.1218,50.7838,7500.0],["2024-09-26",52.2023,53.1575,51.8241,52.2213,8200.0],["2024-09-27",53.2899,53.8478,52.0605,53.3372,17000.0],["2024-09-30",53.8668,55.7582,53.6682,55.5596,25500.0],["2024-10-01",55.5406,55.5406,52.486,52.486,7200.0],["2024-10-02",52.0132,53.0251,51.2756,51.2756,10300.0],["2024-10-03",50.6325,51.1999,49.5828,49.5828,9100.0],["2024-10-04",50.5852,51.4931,48.9113,49.4882,10000.0],["2024-10-07",50.1124,51.5498,49.98,51.058,21400.0],["2024-10-08",50.188,50.7365,50.188,50.3866,7700.0],["2024-10-09",51.1337,52.6941,51.1337,51.6444,10400.0],["2024-10-10",51.1432,52.6468,50.2826,50.6419,26500.0],["2024-10-11",51.7295,56.3161,51.3985,56.3161,23000.0],["2024-10-14",55.796,56.0513,53.2993,54.2261,7100.0],["2024-10-15",53.5263,57.0254,53.5263,56.0891,9800.0],["2024-10-16",57.2051,59.6639,57.2051,58.9735,19100.0],["2024-10-17",59.4936,60.184,58.2453,59.4936,14300.0],["2024-10-18",59.8246,59.8246,58.1224,58.1224,15300.0],["2024-10-21",58.8789,58.8789,53.5641,53.9897,46100.0],["2024-10-22",53.2615,56.7417,53.2615,55.6068,8800.0],["2024-10-23",55.7298,55.9757,55.2286,55.7014,4200.0],["2024-10-24",55.5596,56.127,54.5949,54.9449,10400.0],["2024-10-25",55.1813,55.9473,54.3302,54.9449,11200.0],["2024-10-28",54.9354,56.3728,54.245,56.2499,5700.0],["2024-10-29",55.3704,56.5242,54.4531,56.5242,7000.0],["2024-10-30",56.0229,58.4912,55.0678,56.9781,15200.0],["2024-10-31",58.9073,58.9073,55.1245,55.1245,14400.0],["2024-11-01",55.465,56.4958,53.5358,53.7722,22900.0],["2024-11-04",53.4317,56.0229,53.4034,56.0229,18600.0],["2024-11-05",56.1743,58.983,55.3704,58.983,23500.0],["2024-11-06",61.4701,67.9954,61.3567,67.9765,33900.0],["2024-11-07",67.2105,67.2105,62.4348,62.8319,25500.0],["2024-11-08",63.3615,65.6028,62.3024,65.2624,30400.0],["2024-11-11",65.9906,67.2389,63.702,66.5769,21800.0],["2024-11-12",66.9741,67.1443,65.2718,67.0403,22200.0],["2024-11-13",67.1821,69.4613,65.1016,65.6312,23500.0],["2024-11-14",66.3405,66.8228,64.1181,66.2648,37400.0],["2024-11-15",67.1254,67.1254,65.0638,65.7825,20700.0],["2024-11-18",65.3002,66.5769,65.0922,66.3405,14700.0],["2024-11-19",65.461,66.3688,64.3545,66.1986,42900.0],["2024-11-20",65.7258,66.3121,64.5815,65.1678,29800.0],["2024-11-21",64.9881,67.1254,64.9881,67.0308,22000.0],["2024-11-22",67.1443,70.4542,65.5272,68.7898,39800.0],["2024-11-25",70.1989,71.3054,69.2532,69.414,26300.0],["2024-11-26",68.1089,69.6504,66.8133,67.0687,36700.0],["2024-11-27",67.428,68.5629,65.9338,66.8133,29600.0],["2024-11-29",65.7447,68.0427,65.3475,66.7755,22500.0],["2024-12-02",66.4067,67.5131,64.5815,67.097,33600.0],["2024-12-03",67.1443,67.1443,65.4231,66.5296,22600.0],["2024-12-04",66.1513,66.1513,64.5909,65.4137,29300.0],["2024-12-05",66.4067,68.2886,64.7895,67.4469,28800.0],["2024-12-06",66.2081,66.9457,65.461,66.6053,18300.0],["2024-12-09",67.2294,68.09,65.8771,66.5864,27600.0],["2024-12-10",66.5864,68.421,66.1986,68.0806,13700.0],["2024-12-11",68.5723,69.5937,67.3051,67.428,29000.0],["2024-12-12",68.3075,68.3075,66.5769,66.7188,8100.0],["2024-12-13",66.6616,66.6616,64.9379,66.0807,6800.0],["2024-12-16",66.3188,67.7472,65.0903,67.0616,8200.0],["2024-12-17",65.6522,66.0712,64.6141,65.1094,23500.0],["2024-12-18",65.2332,65.2332,59.586,59.586,20700.0],["2024-12-19",60.2145,61.9477,59.5479,61.7572,21000.0],["2024-12-20",60.5764,64.4046,60.1193,63.0238,56400.0],["2024-12-23",63.119,63.4523,61.5572,61.5572,9500.0],["2024-12-24",62.0905,62.0905,61.4239,61.4239,7200.0],["2024-12-26",61.1382,63.5095,61.1382,63.0047,7600.0],["2024-12-27",62.8048,63.3762,60.9287,60.9573,12200.0],["2024-12-30",60.9573,62.8619,60.9573,61.1477,9000.0],["2024-12-31",62.0048,62.0048,60.2907,60.2907,4100.0],["2025-01-02",59.9955,59.9955,58.0432,58.0432,6800.0],["2025-01-03",57.948,59.7098,57.948,59.7098,6600.0],["2025-01-06",60.1573,63.538,57.8813,57.9004,14200.0],["2025-01-07",59.0622,59.1384,56.2148,56.9766,20400.0],["2025-01-08",58.3765,58.3765,56.4243,57.4242,12400.0],["2025-01-10",54.9768,54.9768,52.0437,53.3674,15700.0],["2025-01-13",52.4913,56.2719,52.4056,55.9481,16000.0],["2025-01-14",56.1957,57.4623,54.7673,56.9957,35900.0],["2025-01-15",58.9289,59.9764,56.5195,59.9764,8900.0],["2025-01-16",59.1574,59.1574,56.8243,57.11,11000.0],["2025-01-17",57.3861,59.386,56.6624,59.386,15300.0],["2025-01-21",59.805,59.805,58.6336,59.5669,5900.0],["2025-01-22",59.8431,59.8431,56.4148,56.8147,9000.0],["2025-01-23",56.4243,57.0243,55.1387,56.2624,26000.0],["2025-01-24",55.91,57.3576,55.91,57.3576,12000.0],["2025-01-27",57.7575,58.5098,57.7099,58.5098,7700.0],["2025-01-28",59.8812,59.8812,59.8812,59.8812,5200.0],["2025-01-29",58.9479,58.9479,55.9196,57.6147,11900.0],["2025-01-30",58.1194,60.1478,58.1194,59.6812,10800.0],["2025-01-31",61.8048,61.8048,57.0433,58.3194,10000.0],["2025-02-03",56.1862,57.5861,55.91,57.5861,10200.0],["2025-02-04",58.0908,59.9954,58.0908,59.9954,6400.0],["2025-02-05",59.9574,61.9572,59.9574,61.9572,6600.0],["2025-02-06",60.9668,61.5953,60.3192,61.0525,7800.0],["2025-02-07",60.0526,60.0526,58.1861,59.3669,15400.0],["2025-02-10",59.386,59.9002,58.6051,59.4622,13900.0],["2025-02-11",59.7288,60.9478,59.7288,60.9478,11200.0],["2025-02-12",60.3764,60.3764,58.148,58.148,8500.0],["2025-02-13",57.7099,60.0907,57.6337,60.0907,6700.0],["2025-02-14",58.386,61.8144,58.386,61.8048,14500.0],["2025-02-18",61.8048,61.9477,59.1574,59.6145,13200.0],["2025-02-19",58.5765,60.0335,58.0908,60.0335,13800.0],["2025-02-20",59.0431,59.0431,56.9671,56.9671,7900.0],["2025-02-21",58.2908,58.3384,56.2053,56.2053,11500.0],["2025-02-24",56.2148,57.8813,56.2148,57.0528,4500.0],["2025-02-25",57.967,59.7002,57.967,58.4718,13300.0],["2025-02-26",56.3767,58.9479,56.3767,58.9479,5300.0],["2025-02-27",59.2527,59.5288,57.2338,57.2338,7500.0],["2025-02-28",56.8909,58.3289,56.8909,57.5861,13900.0],["2025-03-03",56.1291,56.1291,55.272,55.272,11000.0],["2025-03-04",53.7483,55.7101,53.5198,55.1768,10600.0],["2025-03-05",55.2339,56.3862,54.8149,55.1672,11800.0],["2025-03-06",55.2339,55.7577,54.2721,55.7577,12300.0],["2025-03-07",55.2339,56.2529,54.4435,56.2529,12100.0],["2025-03-10",54.9482,54.9482,52.377,53.1198,7400.0],["2025-03-11",53.215,54.4721,53.215,53.615,14300.0],["2025-03-12",54.5673,54.5673,52.6151,53.1864,10400.0],["2025-03-13",54.2911,54.4816,53.3007,53.5293,6000.0],["2025-03-14",53.9953,55.4748,53.9953,54.639,4900.0],["2025-03-17",54.2258,55.7246,54.1202,55.4748,12500.0],["2025-03-18",55.0425,57.0025,53.5629,57.0025,16200.0],["2025-03-19",56.9352,59.5293,55.5613,56.8872,11800.0],["2025-03-20",57.1754,58.386,55.2635,57.6558,13700.0],["2025-03-21",56.6758,56.6758,54.6966,55.3403,22000.0],["2025-03-24",55.7439,57.1754,55.3211,55.8111,10300.0],["2025-03-25",55.6958,56.8391,55.6958,55.7727,6700.0],["2025-03-26",55.4652,58.3668,55.4652,58.213,6300.0],["2025-03-27",57.6462,58.6069,56.3011,56.8776,9700.0],["2025-03-28",57.8191,57.8191,55.177,55.177,7300.0],["2025-03-31",54.8599,57.4828,54.8599,55.7727,19600.0],["2025-04-01",55.3211,55.8399,54.6197,55.398,12600.0],["2025-04-02",54.3123,56.6566,54.3123,56.6566,17000.0],["2025-04-03",52.4484,53.8031,51.1994,52.8519,22100.0],["2025-04-04",50.9592,53.8896,48.8936,53.8896,10200.0],["2025-04-07",55.3307,55.4364,51.2571,54.735,10700.0],["2025-04-08",54.0145,54.7639,50.0081,51.7759,11400.0],["2025-04-09",51.2667,58.1266,50.6806,55.1578,17900.0],["2025-04-10",52.4388,55.0041,50.7959,53.1306,21600.0],["2025-04-11",53.1402,53.1978,51.699,52.458,5900.0],["2025-04-14",51.4684,52.6214,48.4804,51.4012,20500.0],["2025-04-15",52.5637,53.1113,51.9488,53.1113,9600.0],["2025-04-16",53.3035,54.908,52.7751,54.8792,9400.0],["2025-04-17",54.9752,54.9752,53.3227,53.7166,7800.0],["2025-04-21",51.3916,53.0633,50.7478,52.8615,4500.0],["2025-04-22",53.7647,55.3115,53.7647,55.3115,5900.0],["2025-04-23",55.9648,56.8776,54.7062,54.7735,12700.0],["2025-04-24",54.7639,55.4364,53.9664,54.6101,9600.0],["2025-04-25",53.7262,54.6198,53.5149,53.5149,5300.0],["2025-04-28",52.6021,52.6021,51.6318,52.5829,3600.0],["2025-04-29",52.0641,53.2939,51.9008,52.8231,8900.0],["2025-04-30",50.9208,52.7847,50.9208,52.2947,25800.0],["2025-05-01",51.0169,52.237,51.0169,52.0065,6100.0],["2025-05-02",53.217,54.2835,53.217,54.2835,5800.0],["2025-05-05",53.9184,56.2146,53.9088,54.7639,10100.0],["2025-05-06",53.0345,55.4844,53.0345,55.4844,6200.0],["2025-05-07",56.3011,56.3011,55.1386,55.4652,5500.0],["2025-05-08",55.5229,55.5229,55.0809,55.0809,3800.0],["2025-05-09",54.0433,54.5429,53.8511,53.8511,3000.0],["2025-05-12",55.0041,56.6566,55.0041,55.667,4500.0],["2025-05-13",56.0129,57.1562,56.0129,57.1562,7800.0],["2025-05-14",56.8776,57.0505,55.6862,56.8007,11800.0],["2025-05-15",56.4452,58.5013,56.3876,58.2515,14000.0],["2025-05-16",58.1362,58.8279,56.8872,57.7038,9800.0],["2025-05-19",57.5981,60.5189,57.1562,60.5189,10400.0],["2025-05-20",60.3363,60.9128,59.1354,60.2499,10100.0],["2025-05-21",60.0673,60.0673,57.5405,58.6838,15400.0],["2025-05-22",57.627,60.0865,57.5021,60.0865,13300.0],["2025-05-23",59.1642,60.1154,56.7334,56.7334,6800.0],["2025-05-27",57.1658,58.7511,57.1658,58.7511,4100.0],["2025-05-28",59.6061,62.2579,59.6061,60.4516,10300.0],["2025-05-29",59.6542,60.7975,59.6542,60.7975,6800.0],["2025-05-30",61.4893,61.4893,58.5781,58.7511,6500.0],["2025-06-02",58.1266,59.193,57.5021,57.9536,6200.0],["2025-06-03",58.3667,58.4052,57.7615,58.0497,7900.0],["2025-06-04",57.9344,57.9344,56.0417,56.6854,4200.0],["2025-06-05",56.2915,56.8872,56.2915,56.7334,3400.0],["2025-06-06",57.8672,59.0009,57.406,58.972,15300.0],["2025-06-09",58.0497,58.0497,58.0497,58.0497,4100.0],["2025-06-10",58.165,59.2891,58.165,59.0681,4300.0],["2025-06-11",58.1362,58.1362,57.6942,57.6942,3500.0],["2025-06-12",57.6462,57.7807,57.6174,57.7807,2900.0],["2025-06-13",56.3761,56.3761,53.5767,53.5767,5800.0],["2025-06-16",53.3926,55.1362,53.3926,55.1362,3500.0],["2025-06-17",54.3322,54.4969,54.3322,54.4969,2700.0],["2025-06-18",53.906,55.5043,53.2764,55.3881,4300.0],["2025-06-20",56.134,56.134,54.5357,54.5357,13300.0],["2025-06-23",55.2137,55.3106,55.2137,55.3106,4100.0],["2025-06-24",55.0394,56.783,55.0394,56.1533,3100.0],["2025-06-25",55.9015,55.9015,55.2137,55.2137,3000.0],["2025-06-26",55.8724,56.9379,55.824,55.9499,4200.0],["2025-06-27",55.9983,56.9283,55.9983,56.9283,15900.0],["2025-06-30",56.9961,57.5869,56.5408,56.8798,5300.0],["2025-07-01",57.8485,59.8149,57.8485,59.2918,29300.0],["2025-07-02",59.8052,61.4422,59.8052,61.1129,16600.0],["2025-07-03",62.2075,62.5078,62.2075,62.4206,2700.0],["2025-07-07",60.057,62.4206,60.057,60.5607,7900.0],["2025-07-08",61.636,61.636,61.4616,61.4616,6300.0],["2025-07-09",61.1516,62.6724,60.832,62.6724,17000.0],["2025-07-10",62.9146,62.963,61.6747,61.6747,38300.0],["2025-07-11",60.0667,61.0257,58.0035,58.9915,15800.0],["2025-07-14",57.3932,59.8246,57.3932,59.8246,8900.0],["2025-07-15",58.4975,59.1368,57.5095,57.5869,17600.0],["2025-07-16",58.1197,59.1271,58.1197,59.1271,5800.0],["2025-07-17",58.604,59.4855,57.9744,57.9744,6800.0],["2025-07-18",58.5847,58.9721,56.6861,57.1511,34900.0],["2025-07-21",59.1271,59.1271,57.926,58.5556,9100.0],["2025-07-22",59.8149,60.1152,59.379,59.379,8500.0],["2025-07-23",59.1174,59.1465,58.4878,58.4878,3000.0],["2025-07-24",58.4878,58.4878,56.4052,56.4052,2100.0],["2025-07-25",60.0667,60.0667,55.7271,56.1824,3100.0],["2025-07-28",55.7271,56.0274,55.1072,55.5334,3900.0],["2025-07-29",55.6399,55.6399,52.7436,52.7436,5100.0],["2025-07-30",53.5379,53.5379,51.8234,51.8234,5500.0],["2025-07-31",52.3271,52.3271,48.4234,52.0075,8400.0],["2025-08-01",52.0171,52.0171,50.3704,50.9613,8800.0],["2025-08-04",51.3391,52.3077,50.4963,51.9106,11800.0],["2025-08-05",51.8718,53.073,49.5374,51.7459,14100.0],["2025-08-06",51.8718,51.9203,49.9829,50.7773,13000.0],["2025-08-07",50.9516,52.5499,50.3995,52.5499,13600.0],["2025-08-08",51.3391,51.775,50.8644,51.775,15800.0],["2025-08-11",52.4821,54.555,52.269,54.3032,23200.0],["2025-08-12",54.2451,56.7927,54.2451,56.6377,8600.0],["2025-08-13",57.122,58.0422,55.7562,57.3932,7200.0],["2025-08-14",56.9186,57.1898,55.8821,57.0154,8400.0],["2025-08-15",57.2479,57.2479,54.836,54.9231,5300.0],["2025-08-18",54.4388,54.9425,53.4701,54.5357,10200.0],["2025-08-19",53.6639,53.9351,53.5573,53.9351,3800.0],["2025-08-20",54.8166,55.2331,54.7972,55.2331,4000.0],["2025-08-21",55.1169,55.4075,54.9231,55.4075,2900.0],["2025-08-22",55.9402,59.2143,55.9402,58.6718,26500.0],["2025-08-25",57.771,59.2627,57.771,59.2627,8900.0],["2025-08-26",59.3305,60.2023,59.3305,60.0086,7500.0],["2025-08-27",59.3015,60.4929,59.3015,60.183,4800.0],["2025-08-28",59.1949,59.6696,58.5944,58.5944,2900.0],["2025-08-29",58.3134,58.3134,57.8872,58.081,6000.0],["2025-09-02",56.7055,59.0884,56.2986,57.9647,15500.0],["2025-09-03",58.0229,58.6331,57.6838,58.1681,6800.0],["2025-09-04",58.8656,59.9117,57.3738,59.873,4500.0],["2025-09-05",58.8172,59.4855,58.8172,59.4855,3200.0],["2025-09-08",60.057,61.1323,59.5049,60.706,10200.0],["2025-09-09",61.1419,61.51,59.0884,59.2724,8200.0],["2025-09-10",59.8536,61.0257,59.4177,60.3089,10300.0],["2025-09-11",61.2485,62.6724,60.706,62.0234,12700.0],["2025-09-12",62.3846,64.2396,62.3846,63.1169,14000.0],["2025-09-15",60.8714,62.5701,60.6859,61.4084,8300.0],["2025-09-16",57.6009,61.0569,57.6009,60.9886,10000.0],["2025-09-17",59.6218,62.4627,59.6218,60.3052,11300.0],["2025-09-18",61.1643,63.439,59.9342,63.4097,8900.0],["2025-09-19",62.7947,62.9997,61.1252,61.7696,27400.0],["2025-09-22",62.0332,62.0332,61.1545,61.1936,5600.0],["2025-09-23",60.9983,61.4474,59.6608,61.2131,11000.0],["2025-09-24",59.8365,59.9342,58.9676,59.1629,4100.0],["2025-09-25",60.0025,61.9941,58.8017,59.8756,5600.0],["2025-09-26",60.022,61.3693,59.1922,60.0318,6300.0],["2025-09-29",59.4363,59.4363,58.5869,58.8603,3800.0],["2025-09-30",58.499,59.0555,57.7961,58.8505,9500.0],["2025-10-01",58.1866,59.3093,58.1866,58.9677,13200.0],["2025-10-02",58.089,58.1085,55.6483,55.6971,10600.0],["2025-10-03",56.3024,56.8198,55.2382,55.7069,7400.0],["2025-10-06",55.2968,57.4739,55.2968,56.4684,15000.0],["2025-10-07",56.3317,56.6246,54.838,54.8477,12400.0],["2025-10-08",55.1601,56.1267,55.1601,56.1169,10400.0],["2025-10-09",56.2341,57.6009,54.3791,54.9356,9800.0],["2025-10-10",54.9649,54.9649,52.9635,52.9733,11100.0],["2025-10-13",54.2912,54.2912,52.9635,53.0611,5500.0],["2025-10-14",52.2313,54.7891,51.3819,54.7891,8000.0],["2025-10-15",54.4963,54.4963,52.9928,53.4712,6900.0],["2025-10-16",52.7097,52.7194,51.4503,51.9189,10600.0],["2025-10-17",51.7724,53.559,51.7724,53.559,8100.0],["2025-10-20",54.7794,54.7794,53.4907,54.1643,5500.0],["2025-10-21",53.7152,55.3066,53.7152,55.3066,5800.0],["2025-10-22",55.3066,55.5897,53.6957,55.5897,7900.0],["2025-10-23",55.0039,55.0039,52.9049,53.9984,5500.0],["2025-10-24",54.8477,54.8477,53.2173,54.2815,3700.0],["2025-10-27",53.5493,54.8965,53.2759,54.0374,9300.0],["2025-10-28",52.8268,53.1685,52.6804,53.0025,4200.0],["2025-10-29",51.8017,53.5102,51.6455,52.3289,8600.0],["2025-10-30",52.0165,53.3931,51.1085,52.9635,5600.0],["2025-10-31",53.2466,53.4907,51.9872,53.4907,5800.0],["2025-11-03",52.944,53.2954,52.6023,52.9635,6600.0],["2025-11-04",53.559,54.1838,53.559,53.9495,4500.0],["2025-11-05",53.2466,55.0723,52.7194,55.0527,22900.0],["2025-11-06",54.1741,54.467,53.9495,53.9495,4300.0],["2025-11-07",54.2522,57.5716,54.2522,57.142,7400.0],["2025-11-10",57.142,57.142,55.1406,55.9119,5200.0],["2025-11-11",56.1755,56.5172,55.5116,56.2536,6200.0],["2025-11-12",55.5995,55.5995,53.6078,54.7696,8600.0],["2025-11-13",52.7292,56.6246,52.7292,55.658,13500.0],["2025-11-14",55.1797,55.1797,54.672,54.838,8800.0],["2025-11-17",55.4628,55.4628,51.8798,52.5144,11700.0],["2025-11-18",52.5535,53.6664,51.8993,53.6567,8900.0],["2025-11-19",53.7445,53.7445,52.4851,53.188,9000.0],["2025-11-20",52.9635,53.6859,52.9635,53.5005,5400.0],["2025-11-21",53.0904,56.3317,52.7194,55.8435,13400.0],["2025-11-24",54.9942,55.043,54.3498,54.9942,5300.0],["2025-11-25",55.0039,56.1852,54.5646,55.8924,6500.0],["2025-11-26",54.2717,55.5799,54.2717,54.7403,8400.0],["2025-11-28",55.2675,55.2675,54.096,54.5646,3400.0],["2025-12-01",54.1741,55.8435,53.3638,53.3638,8900.0],["2025-12-02",53.3833,53.9105,52.9244,52.9244,5800.0],["2025-12-03",53.6859,55.0235,53.4907,55.0235,12800.0],["2025-12-04",55.0625,56.0876,55.0625,55.7654,4300.0],["2025-12-05",53.7055,55.7459,53.7055,55.4042,6600.0],["2025-12-08",55.3847,57.2103,55.3847,57.2103,4900.0],["2025-12-09",58.6259,60.5004,58.6259,59.5827,9000.0],["2025-12-10",59.2605,62.2089,59.2605,60.1392,15200.0],["2025-12-11",61.1936,61.6134,59.9537,60.969,10400.0],["2025-12-12",60.0833,61.7367,60.0833,60.2309,12400.0],["2025-12-15",60.5655,61.7268,59.9553,60.4573,10500.0],["2025-12-16",60.2998,61.0773,59.8176,60.4966,10800.0],["2025-12-17",60.9297,61.2348,60.0931,61.1068,9500.0],["2025-12-18",61.2643,62.1796,59.1877,60.0144,16000.0],["2025-12-19",59.8077,59.8077,57.7213,57.9575,16800.0],["2025-12-22",57.6524,60.6344,57.3079,57.8394,8900.0],["2025-12-23",57.2883,58.361,57.2784,57.7902,3600.0],["2025-12-24",57.8197,58.7153,55.9498,57.7311,6300.0],["2025-12-26",58.0559,58.0559,56.6879,57.18,3800.0],["2025-12-29",58.9318,59.0204,56.619,57.0422,12200.0],["2025-12-30",56.6092,56.6092,54.2767,55.4085,8200.0],["2025-12-31",55.3987,56.4616,55.3987,56.1171,5500.0],["2026-01-02",55.3495,55.5561,54.3259,54.7688,5800.0],["2026-01-05",54.7196,57.3375,54.7196,56.747,7300.0],["2026-01-06",55.9695,56.9143,55.3101,56.1762,9900.0],["2026-01-07",56.0974,56.9733,55.999,56.7371,7700.0],["2026-01-08",56.1762,58.607,56.1762,58.1051,6400.0],["2026-01-09",56.6879,59.0499,56.6879,58.981,16900.0],["2026-01-12",59.0499,63.9707,58.5283,59.3648,18000.0],["2026-01-13",59.6896,60.4179,58.4791,59.2271,8800.0],["2026-01-14",59.542,60.2211,58.6661,60.2211,6800.0],["2026-01-15",60.5262,62.7405,58.6562,61.7564,11800.0],["2026-01-16",61.7072,63.9511,61.7072,63.3802,13600.0],["2026-01-20",63.331,63.5082,62.3961,62.4945,16000.0],["2026-01-21",62.5732,66.8543,62.4945,66.1851,25500.0],["2026-01-22",66.8445,68.2027,65.1222,65.5848,12800.0],["2026-01-23",65.5356,66.3623,63.0259,64.5022,15900.0],["2026-01-26",64.138,66.4804,60.349,63.6755,18600.0],["2026-01-27",62.6421,63.1834,60.8313,60.8313,11800.0],["2026-01-28",60.782,60.782,58.2823,60.1817,17400.0],["2026-01-29",59.2861,60.8509,58.735,60.8509,9800.0],["2026-01-30",56.747,63.9707,56.0974,62.2485,27000.0],["2026-02-02",61.717,64.325,61.6579,64.325,20300.0],["2026-02-03",64.266,66.9232,63.1145,65.5946,14300.0],["2026-02-04",65.4371,66.6083,65.4371,66.5296,7900.0],["2026-02-05",66.0178,67.248,65.6438,65.7324,16600.0],["2026-02-06",65.9391,67.2086,59.0598,64.6793,11400.0],["2026-02-09",64.3742,64.512,63.2818,64.3349,7500.0],["2026-02-10",63.9215,64.9254,63.2326,63.7247,8600.0],["2026-02-11",63.4983,63.4983,61.5005,61.7072,5800.0],["2026-02-12",62.1894,62.1894,60.8706,62.0713,9000.0],["2026-02-13",62.0516,63.4393,62.0516,62.9078,1900.0],["2026-02-17",63.1834,63.5771,62.337,63.1342,17000.0],["2026-02-18",62.8389,62.8685,61.3922,61.9532,9700.0],["2026-02-19",60.8805,61.9532,60.8805,61.5891,7700.0],["2026-02-20",61.5103,62.4945,61.5103,61.9729,7600.0],["2026-02-23",60.5557,60.5557,58.5874,59.0401,6400.0],["2026-02-24",59.3156,60.0341,59.0893,59.4829,9800.0],["2026-02-25",59.6207,61.1462,59.6207,61.1462,5300.0],["2026-02-26",60.9198,62.0713,59.5912,61.2249,4600.0],["2026-02-27",60.4081,62.2189,59.109,59.109,7400.0],["2026-03-02",59.0991,60.2014,59.0499,59.7487,13500.0],["2026-03-03",59.0597,60.6541,58.3118,60.3293,15900.0],["2026-03-04",61.0182,62.6027,59.7388,62.2189,30300.0],["2026-03-05",60.0046,61.2151,59.0499,59.6995,12100.0],["2026-03-06",58.3118,60.5262,57.5933,60.5262,18000.0],["2026-03-09",59.2566,60.2309,58.0067,60.2309,6800.0],["2026-03-10",59.8077,61.0478,59.2763,59.8471,8100.0],["2026-03-11",59.2369,59.9061,58.7055,59.0991,6700.0],["2026-03-12",58.4397,58.8137,57.6229,58.8137,5600.0],["2026-03-13",59.7764,59.7764,57.5235,58.5457,6000.0],["2026-03-16",57.0967,59.568,57.0967,58.7939,6100.0],["2026-03-17",58.774,58.7939,58.774,58.7939,6200.0],["2026-03-18",58.0694,58.3969,56.9479,57.454,10700.0],["2026-03-19",57.8609,59.5779,56.7593,59.5283,9300.0],["2026-03-20",59.5283,60.5902,57.3349,59.568,23000.0],["2026-03-23",60.352,62.595,60.3024,61.3247,9600.0],["2026-03-24",61.4239,61.7812,60.2032,60.2032,5300.0],["2026-03-25",60.2925,60.2925,57.325,58.3671,6700.0],["2026-03-26",58.3274,60.9674,58.3274,59.7367,4300.0],["2026-03-27",59.7764,59.8558,56.0745,59.8558,37800.0],["2026-03-30",59.8558,62.3965,59.8558,60.5704,7800.0],["2026-03-31",61.4338,61.5331,60.6399,60.6895,17400.0],["2026-04-01",61.0368,63.518,61.0368,61.6819,4900.0],["2026-04-02",61.543,63.4485,61.543,62.9325,5400.0],["2026-04-06",62.9027,63.9547,62.3767,63.5279,4100.0],["2026-04-07",64.0639,65.6022,64.0639,65.6022,6800.0],["2026-04-08",67.7757,67.9742,66.158,66.6046,10200.0],["2026-04-09",67.1604,68.4704,63.7661,68.4704,11600.0],["2026-04-10",68.4605,68.4605,65.3938,66.2771,5400.0],["2026-04-13",66.2969,68.4208,65.8007,67.5673,7300.0],["2026-04-14",67.1306,67.1306,65.6518,65.6518,4800.0],["2026-04-15",64.9472,65.6022,64.9273,65.6022,3100.0],["2026-04-16",65.5526,65.5625,64.312,64.312,3400.0],["2026-04-17",65.4037,67.8353,65.4037,67.8353,6400.0],["2026-04-20",68.4804,69.056,68.401,68.5002,12500.0],["2026-04-21",68.4804,68.4804,68.4804,68.4804,5500.0],["2026-04-22",68.3811,68.4804,68.3811,68.4605,4400.0],["2026-04-23",68.9766,68.9766,64.6594,64.6594,8800.0],["2026-04-24",63.9051,65.8999,63.6272,65.4633,9000.0],["2026-04-27",64.4212,65.8999,64.4212,64.9075,7100.0],["2026-04-28",66.8329,66.8329,66.7038,66.7038,4300.0],["2026-04-29",66.1084,66.1084,63.6073,64.4609,4300.0],["2026-04-30",64.0738,66.4259,62.3469,62.6843,5700.0],["2026-05-01",62.1484,62.1484,60.5605,60.8582,5100.0],["2026-05-04",60.62,61.5926,59.9948,59.9948,6300.0],["2026-05-05",59.5581,62.6149,59.5581,62.6149,4400.0],["2026-05-06",62.734,63.915,62.5652,63.4188,5500.0],["2026-05-07",65.4533,65.4533,63.8356,65.3938,5300.0],["2026-05-08",64.7884,64.7884,63.3195,63.3195,3100.0],["2026-05-11",67.4879,67.4879,61.1659,62.6943,4300.0],["2026-05-12",62.1683,63.5875,62.1683,62.6546,3000.0],["2026-05-13",61.94,63.3195,61.94,62.4858,5100.0],["2026-05-14",62.9126,63.3691,62.0988,62.0988,3900.0],["2026-05-15",61.4636,63.3195,61.4636,62.6347,4800.0],["2026-05-18",66.6741,66.6741,63.25,63.5577,3200.0],["2026-05-19",61.8804,63.8058,61.8804,63.8058,3900.0],["2026-05-20",64.5105,65.3938,64.4212,64.4212,6100.0],["2026-05-21",62.4958,64.2921,62.4958,64.2921,5300.0],["2026-05-22",63.8158,64.0143,62.8828,63.121,8300.0],["2026-05-26",63.6669,64.5601,63.1905,64.3715,8300.0],["2026-05-27",64.967,65.3541,64.967,65.3045,4000.0],["2026-05-28",65.503,66.0687,65.503,65.6022,4000.0],["2026-05-29",66.2275,66.2275,64.5403,64.5403,6000.0],["2026-06-01",64.5601,64.5601,62.2377,64.5403,4500.0],["2026-06-02",63.3493,64.5998,63.0218,63.915,13300.0],["2026-06-03",62.5553,63.518,62.1286,62.1782,9400.0],["2026-06-04",64.0639,64.5105,63.7066,63.7066,4800.0],["2026-06-05",63.647,64.8777,63.647,64.8777,4400.0],["2026-06-08",65.8404,65.8602,64.9472,64.9472,3700.0],["2026-06-09",66.3863,68.3216,66.3863,67.0016,8000.0],["2026-06-10",67.0016,69.3041,67.0016,67.3886,10100.0],["2026-06-11",67.3886,71.3089,67.21,67.21,7000.0],["2026-06-12",67.58,69.65,64.87,69.65,9100.0],["2026-06-15",67.98,68.55,66.52,66.52,4800.0],["2026-06-16",67.54,67.54,65.78,65.78,7500.0],["2026-06-17",69.0,69.0,66.45,66.45,8500.0],["2026-06-18",67.55,68.17,66.0,67.96,14500.0],["2026-06-22",67.93,67.93,66.6,67.44,6500.0],["2026-06-23",68.12,69.85,67.88,69.51,10400.0],["2026-06-24",69.55,71.87,69.55,71.0,16500.0],["2026-06-25",71.61,71.61,69.83,70.99,10600.0],["2026-06-26",71.34,74.47,69.84,73.82,83400.0],["2026-06-29",73.04,73.82,71.21,71.52,17600.0],["2026-06-30",72.25,72.44,71.55,72.44,11000.0],["2026-07-01",72.8,74.7,72.44,74.13,10200.0],["2026-07-02",74.28,74.35,72.21,72.21,7400.0],["2026-07-06",72.17,73.66,71.39,72.49,10700.0],["2026-07-07",72.49,74.16,71.39,72.82,16600.0],["2026-07-08",72.35,72.44,70.12,70.12,9500.0],["2026-07-09",71.74,71.74,70.7,71.45,7300.0],["2026-07-10",67.63,72.27,67.63,70.38,29100.0],["2026-07-13",70.8,73.5,70.8,71.3,9500.0],["2026-07-14",72.0,72.45,70.7,71.32,7900.0],["2026-07-15",67.97,74.21,67.97,73.21,12500.0],["2026-07-16",72.5,75.0,72.5,74.83,15200.0],["2026-07-17",74.45,75.0,71.22,73.62,11600.0],["2026-07-20",72.83,74.69,70.8,71.58,11200.0],["2026-07-21",72.87,74.33,71.55,74.29,27600.0],["2026-07-22",74.0,74.0,69.53,72.68,23700.0],["2026-07-23",71.52,72.59,69.87,71.5,13300.0],["2026-07-24",70.36,75.0,70.36,74.88,16000.0],["2026-07-27",74.96,76.0,73.23,75.97,33100.0],["2026-07-28",76.0,78.68,76.0,76.88,34800.0],["2026-07-29",76.84,78.2,76.66,77.26,21000.0],["2026-07-30",75.08,79.5,74.62,76.38,32500.0],["2026-07-31",75.92,77.52,73.9,77.52,28800.0],["2026-08-03",78.3,78.3,74.52,76.53,18400.0],["2026-08-04",76.83,83.37,76.83,82.63,51400.0],["2026-08-05",82.55,82.99,79.33,82.03,157900.0],["2026-08-06",82.46,82.46,80.28,82.27,37381.0],["2026-08-07",81.28,82.16,80,80.4,79191.5892],["2026-08-10",80.04,81.2799,80,80.54,11397.200005],["2026-08-11",81.09,82.43,80.2,82.29,16149.844679],["2026-08-18",82.47,83.925,81.24,83.67,37013.0933],["2026-08-19",83.94,84.35,80.4,80.4,22464.6764],["2026-08-20",79.8,81.27,78.3784,80.43,14264.753772],["2026-08-21",80.54,83.63,79.28,81.7,82344.3767],["2026-08-24",81.7,82.5,79.48304,80.93,79278.345008],["2026-08-25",81.04,81.87,79.25,80.72,37181.866807],["2026-08-26",81,82.05,80.38,80.68,59218.018344],["2026-08-27",80.47,81.93,79.81,81.15,26966.6983],["2026-08-28",81.44,82.09,80.42,80.98,25699.545616],["2026-09-09",81.8,82.8113,81.575,82.55,36019.619102],["2026-09-10",82.82,83.2,81,83.12,34645.937721],["2026-09-11",83.35,84.14,81.3,82.21,33715.530126],["2026-09-14",82.25,83.85,81.67,82.47,85396.835685],["2026-09-15",82.01,83.365,81.37,83.09,38207.9695],["2026-09-16",82.25,83.245,80.365,81.33,62940.9626]]}