{"t":"FDBC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-04-13",8.3547,8.3547,8.3547,8.3547,660.0],["1999-04-14",8.3547,8.3547,8.3547,8.3547,0.0],["1999-04-15",8.3547,8.3547,8.3547,8.3547,2310.0],["1999-04-16",8.3547,8.3547,8.3547,8.3547,0.0],["1999-04-19",8.3547,8.3547,8.3547,8.3547,0.0],["1999-04-20",8.3547,8.3547,8.3547,8.3547,0.0],["1999-04-21",8.3547,8.3547,8.3547,8.3547,0.0],["1999-04-22",8.3547,8.3547,8.3547,8.3547,0.0],["1999-04-23",8.3547,8.3547,8.3547,8.3547,0.0],["1999-04-26",8.3547,8.3547,8.3547,8.3547,0.0],["1999-04-27",8.3547,8.3547,8.3547,8.3547,0.0],["1999-04-28",8.3547,8.3547,8.3547,8.3547,0.0],["1999-04-29",8.3547,8.3547,8.3547,8.3547,0.0],["1999-04-30",8.3547,8.3547,8.3547,8.3547,0.0],["1999-05-03",8.3547,8.3547,8.3547,8.3547,0.0],["1999-05-04",8.3547,8.3547,8.3547,8.3547,0.0],["1999-05-05",8.3547,8.3547,8.3547,8.3547,0.0],["1999-05-06",8.3547,8.3547,8.3547,8.3547,0.0],["1999-05-07",8.1574,8.1574,8.1574,8.1574,330.0],["1999-05-10",8.1574,8.1574,8.1574,8.1574,0.0],["1999-05-11",8.1245,8.1245,8.1245,8.1245,330.0],["1999-05-12",8.1574,8.1574,8.1574,8.1574,330.0],["1999-05-13",8.1574,8.1574,8.1574,8.1574,0.0],["1999-05-14",8.4534,8.4534,8.4534,8.4534,660.0],["1999-05-17",8.4534,8.4534,8.4534,8.4534,0.0],["1999-05-18",8.4534,8.4534,8.4534,8.4534,0.0],["1999-05-19",8.4534,8.4534,8.4534,8.4534,0.0],["1999-05-20",8.4534,8.4534,8.4534,8.4534,0.0],["1999-05-21",8.4534,8.4534,8.4534,8.4534,0.0],["1999-05-24",8.4534,8.4534,8.4534,8.4534,0.0],["1999-05-25",8.4534,8.4534,8.4534,8.4534,0.0],["1999-05-26",8.4534,8.4534,8.4534,8.4534,0.0],["1999-05-27",8.4534,8.4534,8.4534,8.4534,0.0],["1999-05-28",8.4534,8.4534,8.4534,8.4534,0.0],["1999-06-01",8.4534,8.4534,8.4534,8.4534,0.0],["1999-06-02",8.4534,8.4534,8.4534,8.4534,0.0],["1999-06-03",8.4534,8.4534,8.4534,8.4534,0.0],["1999-06-04",8.1574,8.1574,8.1574,8.1574,660.0],["1999-06-07",8.1574,8.1574,8.1574,8.1574,0.0],["1999-06-08",8.1574,8.1574,8.1574,8.1574,0.0],["1999-06-09",8.1574,8.1574,8.1574,8.1574,0.0],["1999-06-10",8.1574,8.1574,8.1574,8.1574,0.0],["1999-06-11",8.1574,8.1574,8.1574,8.1574,0.0],["1999-06-14",8.1574,8.1574,8.1574,8.1574,0.0],["1999-06-15",8.1574,8.1574,8.1574,8.1574,0.0],["1999-06-16",8.1574,8.1574,8.1574,8.1574,0.0],["1999-06-17",8.1574,8.1574,8.1574,8.1574,0.0],["1999-06-18",8.1574,8.1574,8.1574,8.1574,0.0],["1999-06-21",8.1574,8.1574,8.1574,8.1574,0.0],["1999-06-22",8.1574,8.1574,8.1574,8.1574,0.0],["1999-06-23",8.1574,8.1574,8.1574,8.1574,0.0],["1999-06-24",8.1574,8.1574,8.1574,8.1574,0.0],["1999-06-25",8.1574,8.1574,8.1574,8.1574,0.0],["1999-06-28",8.1574,8.1574,8.1574,8.1574,0.0],["1999-06-29",8.1574,8.1574,8.1574,8.1574,0.0],["1999-06-30",8.1574,8.1574,8.1574,8.1574,0.0],["1999-07-01",8.1574,8.1574,8.1574,8.1574,0.0],["1999-07-02",8.1574,8.1574,8.1574,8.1574,0.0],["1999-07-06",8.1574,8.1574,8.1574,8.1574,0.0],["1999-07-07",8.1574,8.1574,8.1574,8.1574,1320.0],["1999-07-08",8.1574,8.1574,8.1574,8.1574,0.0],["1999-07-09",8.4205,8.4205,8.4205,8.4205,1320.0],["1999-07-12",8.4205,8.4205,8.4205,8.4205,0.0],["1999-07-13",8.4205,8.4205,8.4205,8.4205,0.0],["1999-07-14",8.4205,8.4205,8.4205,8.4205,0.0],["1999-07-15",8.4205,8.4205,8.4205,8.4205,0.0],["1999-07-16",8.4205,8.4205,8.4205,8.4205,0.0],["1999-07-19",8.4205,8.4205,8.4205,8.4205,0.0],["1999-07-20",8.4205,8.4205,8.4205,8.4205,330.0],["1999-07-21",8.4205,8.4205,8.4205,8.4205,0.0],["1999-07-22",8.4205,8.4205,8.4205,8.4205,0.0],["1999-07-23",8.4205,8.4205,8.4205,8.4205,0.0],["1999-07-26",8.4205,8.4205,8.4205,8.4205,0.0],["1999-07-27",8.4205,8.4205,8.4205,8.4205,0.0],["1999-07-28",8.4205,8.4205,8.4205,8.4205,0.0],["1999-07-29",8.4205,8.4205,8.4205,8.4205,0.0],["1999-07-30",8.4205,8.4205,8.4205,8.4205,0.0],["1999-08-02",8.4205,8.4205,8.4205,8.4205,0.0],["1999-08-03",8.4205,8.4205,8.4205,8.4205,0.0],["1999-08-04",8.4205,8.4205,8.4205,8.4205,0.0],["1999-08-05",8.1574,8.1574,8.1574,8.1574,660.0],["1999-08-06",8.1574,8.2889,8.1574,8.2889,1320.0],["1999-08-09",8.4205,8.4205,8.4205,8.4205,660.0],["1999-08-10",8.4205,8.4205,8.4205,8.4205,0.0],["1999-08-11",8.4205,8.4205,8.4205,8.4205,0.0],["1999-08-12",8.4205,8.4205,8.4205,8.4205,0.0],["1999-08-13",8.4205,8.4205,8.4205,8.4205,0.0],["1999-08-16",8.4205,8.4205,8.4205,8.4205,0.0],["1999-08-17",8.4205,8.4205,8.4205,8.4205,0.0],["1999-08-18",8.4205,8.4205,8.4205,8.4205,0.0],["1999-08-19",9.1771,9.1771,8.5521,8.5521,660.0],["1999-08-20",8.9468,8.9468,8.9468,8.9468,330.0],["1999-08-23",8.5521,8.5521,8.5521,8.5521,330.0],["1999-08-24",8.5521,8.5521,8.5521,8.5521,0.0],["1999-08-25",8.5521,8.5521,8.5521,8.5521,0.0],["1999-08-26",8.5521,8.5521,8.5521,8.5521,0.0],["1999-08-27",8.5521,8.5521,8.5521,8.5521,0.0],["1999-08-30",8.5521,8.5521,8.5521,8.5521,0.0],["1999-08-31",8.5521,8.5521,8.5521,8.5521,330.0],["1999-09-01",8.5521,8.5521,8.5521,8.5521,0.0],["1999-09-02",8.5521,8.5521,8.5521,8.5521,0.0],["1999-09-03",8.5521,8.5521,8.5521,8.5521,0.0],["1999-09-07",8.5521,8.5521,8.5521,8.5521,0.0],["1999-09-08",9.0126,9.0126,9.0126,9.0126,330.0],["1999-09-09",9.1442,9.1442,9.1442,9.1442,330.0],["1999-09-10",9.1442,9.1442,9.1442,9.1442,0.0],["1999-09-13",9.1442,9.1442,9.1442,9.1442,0.0],["1999-09-14",9.1442,9.1442,9.1442,9.1442,0.0],["1999-09-15",9.1442,9.1442,9.1442,9.1442,0.0],["1999-09-16",9.1442,9.1442,9.1442,9.1442,0.0],["1999-09-17",9.1442,9.1442,9.1442,9.1442,0.0],["1999-09-20",9.1442,9.1442,9.1442,9.1442,0.0],["1999-09-21",9.1442,9.1442,9.1442,9.1442,0.0],["1999-09-22",9.1442,9.1442,9.1442,9.1442,0.0],["1999-09-23",9.1442,9.1442,9.1442,9.1442,0.0],["1999-09-24",9.1442,9.1442,9.1442,9.1442,0.0],["1999-09-27",9.1442,9.1442,9.1442,9.1442,0.0],["1999-09-28",9.1442,9.1442,9.1442,9.1442,0.0],["1999-09-29",9.1442,9.1442,9.1442,9.1442,0.0],["1999-09-30",9.1442,9.1442,9.1442,9.1442,0.0],["1999-10-01",9.1442,9.1442,9.1442,9.1442,0.0],["1999-10-04",9.1442,9.1442,9.1442,9.1442,0.0],["1999-10-05",9.1442,9.1442,9.1442,9.1442,0.0],["1999-10-06",9.1442,9.1442,9.1442,9.1442,0.0],["1999-10-07",9.1442,9.1442,9.1442,9.1442,0.0],["1999-10-08",9.1442,9.1442,9.1442,9.1442,0.0],["1999-10-11",9.1442,9.1442,9.1442,9.1442,0.0],["1999-10-12",9.1442,9.1442,9.1442,9.1442,0.0],["1999-10-13",9.1442,9.1442,9.1442,9.1442,0.0],["1999-10-14",9.1442,9.1442,9.1442,9.1442,0.0],["1999-10-15",9.1442,9.1442,9.1442,9.1442,0.0],["1999-10-18",8.8152,8.8152,8.8152,8.8152,330.0],["1999-10-19",8.8152,8.8152,8.8152,8.8152,0.0],["1999-10-20",8.7166,8.7166,8.7166,8.7166,1650.0],["1999-10-21",8.7166,8.7166,8.7166,8.7166,0.0],["1999-10-22",8.9468,8.9468,8.9468,8.9468,660.0],["1999-10-25",9.0784,9.2099,9.0784,9.1606,6600.0],["1999-10-26",9.1442,9.1442,9.0126,9.0126,1650.0],["1999-10-27",9.0126,9.0126,9.0126,9.0126,0.0],["1999-10-28",9.0126,9.0126,9.0126,9.0126,0.0],["1999-10-29",9.0784,9.3744,9.0784,9.3744,7260.0],["1999-11-01",9.0784,9.0784,9.0784,9.0784,330.0],["1999-11-02",9.0784,9.0784,9.0784,9.0784,660.0],["1999-11-03",9.0784,9.0784,9.0784,9.0784,660.0],["1999-11-04",9.0784,9.0784,9.0784,9.0784,0.0],["1999-11-05",9.0784,9.0784,9.0784,9.0784,0.0],["1999-11-08",9.0784,9.0784,9.0784,9.0784,0.0],["1999-11-09",9.0784,9.0784,9.0784,9.0784,990.0],["1999-11-10",9.0784,9.0784,9.0784,9.0784,0.0],["1999-11-11",9.0784,9.0784,9.0784,9.0784,1320.0],["1999-11-12",9.0784,9.0784,9.0784,9.0784,0.0],["1999-11-15",9.2428,9.2428,9.0784,9.0784,1650.0],["1999-11-16",9.0784,9.0784,9.0784,9.0784,0.0],["1999-11-17",9.0784,9.0784,9.0784,9.0784,0.0],["1999-11-18",9.0784,9.0784,9.0784,9.0784,0.0],["1999-11-19",9.0784,9.0784,9.0784,9.0784,0.0],["1999-11-22",9.0784,9.0784,9.0784,9.0784,0.0],["1999-11-23",9.0784,9.0784,9.0784,9.0784,0.0],["1999-11-24",9.0784,9.0784,9.0784,9.0784,0.0],["1999-11-26",9.0784,9.0784,9.0784,9.0784,0.0],["1999-11-29",9.0784,9.0784,9.0784,9.0784,0.0],["1999-11-30",9.0784,9.0784,9.0784,9.0784,0.0],["1999-12-01",9.0784,9.0784,9.0784,9.0784,0.0],["1999-12-02",9.0784,9.0784,9.0784,9.0784,0.0],["1999-12-03",9.0784,9.0784,9.0784,9.0784,0.0],["1999-12-06",9.0784,9.0784,9.0784,9.0784,0.0],["1999-12-07",9.0126,9.1442,9.0126,9.1442,990.0],["1999-12-08",9.1442,9.1442,9.1442,9.1442,0.0],["1999-12-09",9.1442,9.1442,9.1442,9.1442,0.0],["1999-12-10",9.1442,9.1442,9.1442,9.1442,0.0],["1999-12-13",9.1442,9.1442,9.1442,9.1442,0.0],["1999-12-14",9.1442,9.1442,9.1442,9.1442,0.0],["1999-12-15",9.1442,9.1442,9.1442,9.1442,0.0],["1999-12-16",9.1442,9.1442,9.1442,9.1442,0.0],["1999-12-17",9.1442,9.1442,9.1442,9.1442,0.0],["1999-12-20",9.1442,9.1442,9.1442,9.1442,0.0],["1999-12-21",9.1442,9.1442,9.1442,9.1442,0.0],["1999-12-22",9.1442,9.1442,9.1442,9.1442,0.0],["1999-12-23",9.1442,9.1442,9.1442,9.1442,0.0],["1999-12-27",9.1442,9.1442,9.1442,9.1442,0.0],["1999-12-28",9.1442,9.1442,9.1442,9.1442,0.0],["1999-12-29",9.1442,9.1442,9.1442,9.1442,0.0],["1999-12-30",9.1442,9.1442,9.1442,9.1442,330.0],["1999-12-31",9.2428,9.2428,9.2428,9.2428,330.0],["2000-01-03",9.2428,9.2428,9.2428,9.2428,0.0],["2000-01-04",9.2428,9.2428,9.2428,9.2428,0.0],["2000-01-05",9.2428,9.2428,9.2428,9.2428,0.0],["2000-01-06",9.2428,9.2428,9.2428,9.2428,0.0],["2000-01-07",9.2428,9.2428,9.2428,9.2428,0.0],["2000-01-10",9.2428,9.2428,9.2428,9.2428,0.0],["2000-01-11",9.2428,9.2428,9.2428,9.2428,0.0],["2000-01-12",9.2428,9.2428,9.2428,9.2428,0.0],["2000-01-13",9.2428,9.2428,9.2428,9.2428,0.0],["2000-01-14",9.2428,9.2428,9.2428,9.2428,0.0],["2000-01-18",9.2428,9.2428,9.2428,9.2428,0.0],["2000-01-19",9.2428,9.2428,9.2428,9.2428,0.0],["2000-01-20",9.2428,9.2428,9.2428,9.2428,0.0],["2000-01-21",9.2428,9.2428,9.2428,9.2428,0.0],["2000-01-24",9.2428,9.2428,9.2428,9.2428,0.0],["2000-01-25",9.2428,9.2428,9.2428,9.2428,0.0],["2000-01-26",9.2428,9.2428,9.2428,9.2428,0.0],["2000-01-27",9.2428,9.2428,9.2428,9.2428,0.0],["2000-01-28",9.2428,9.2428,9.2428,9.2428,0.0],["2000-01-31",9.2428,9.2428,9.2428,9.2428,0.0],["2000-02-01",9.2428,9.2428,9.2428,9.2428,0.0],["2000-02-02",9.2428,9.2428,9.2428,9.2428,0.0],["2000-02-03",9.2428,9.2428,9.2428,9.2428,0.0],["2000-02-04",9.2428,9.2428,9.2428,9.2428,0.0],["2000-02-07",9.2428,9.2428,9.2428,9.2428,0.0],["2000-02-08",9.2428,9.2428,9.2428,9.2428,0.0],["2000-02-09",9.2428,9.2428,9.2428,9.2428,0.0],["2000-02-10",9.2428,9.2428,9.2428,9.2428,0.0],["2000-02-11",9.2428,9.2428,9.2428,9.2428,0.0],["2000-02-14",9.4731,9.4731,9.4731,9.4731,13200.0],["2000-02-15",9.506,9.506,9.506,9.506,6600.0],["2000-02-16",9.3744,9.506,9.3744,9.3744,6600.0],["2000-02-17",9.2757,9.2757,9.2757,9.2757,660.0],["2000-02-18",9.2757,9.4073,9.2757,9.4073,1980.0],["2000-02-22",9.4073,9.4073,9.4073,9.4073,0.0],["2000-02-23",9.4073,9.4073,9.4073,9.4073,0.0],["2000-02-24",9.4073,9.4073,9.4073,9.4073,0.0],["2000-02-25",9.4073,9.4073,9.4073,9.4073,0.0],["2000-02-28",9.4073,9.4073,9.4073,9.4073,0.0],["2000-02-29",9.4073,9.4073,9.4073,9.4073,0.0],["2000-03-01",9.4073,9.4073,9.4073,9.4073,0.0],["2000-03-02",9.4073,9.4073,9.4073,9.4073,0.0],["2000-03-03",9.4073,9.4073,9.4073,9.4073,0.0],["2000-03-06",9.2757,9.2757,9.2757,9.2757,660.0],["2000-03-07",9.2757,9.2757,9.2757,9.2757,0.0],["2000-03-08",9.2757,9.2757,9.2757,9.2757,0.0],["2000-03-09",9.2757,9.2757,9.2757,9.2757,0.0],["2000-03-10",9.2757,9.2757,9.2757,9.2757,0.0],["2000-03-13",9.2757,9.2757,9.2757,9.2757,0.0],["2000-03-14",9.2757,9.2757,9.2757,9.2757,0.0],["2000-03-15",9.2757,9.2757,9.2757,9.2757,0.0],["2000-03-16",9.2757,9.2757,9.2757,9.2757,0.0],["2000-03-17",9.2757,9.2757,9.2757,9.2757,0.0],["2000-03-20",9.2757,9.2757,9.2757,9.2757,0.0],["2000-03-21",9.2757,9.2757,9.2757,9.2757,0.0],["2000-03-22",9.2757,9.2757,9.2757,9.2757,660.0],["2000-03-23",9.4073,9.4073,9.2757,9.2757,990.0],["2000-03-24",9.2757,9.2757,9.2757,9.2757,330.0],["2000-03-27",9.2757,9.2757,9.2757,9.2757,0.0],["2000-03-28",9.2757,9.2757,9.2757,9.2757,0.0],["2000-03-29",9.2757,9.2757,9.2757,9.2757,0.0],["2000-03-30",9.2757,9.2757,9.2757,9.2757,0.0],["2000-03-31",9.2757,9.2757,9.2757,9.2757,0.0],["2000-04-03",9.2757,9.2757,9.2757,9.2757,0.0],["2000-04-04",9.2757,9.2757,9.2757,9.2757,0.0],["2000-04-05",9.2757,9.2757,9.2757,9.2757,0.0],["2000-04-06",9.2757,9.2757,9.2757,9.2757,0.0],["2000-04-07",9.2757,9.2757,9.2757,9.2757,0.0],["2000-04-10",9.2922,9.4073,9.2922,9.4073,660.0],["2000-04-11",9.4073,9.4073,9.4073,9.4073,0.0],["2000-04-12",9.4073,9.4073,9.4073,9.4073,0.0],["2000-04-13",9.4073,9.4073,9.4073,9.4073,0.0],["2000-04-14",9.4073,9.4073,9.4073,9.4073,0.0],["2000-04-17",9.4073,9.4073,9.4073,9.4073,330.0],["2000-04-18",9.4073,9.4073,9.4073,9.4073,0.0],["2000-04-19",9.4073,9.4073,9.4073,9.4073,0.0],["2000-04-20",9.4073,9.4073,9.4073,9.4073,0.0],["2000-04-24",9.4073,9.4073,9.4073,9.4073,0.0],["2000-04-25",9.2757,9.2757,9.2757,9.2757,330.0],["2000-04-26",9.2757,9.2757,9.2757,9.2757,0.0],["2000-04-27",9.2757,9.2757,9.2757,9.2757,0.0],["2000-04-28",9.2757,9.2757,9.2757,9.2757,0.0],["2000-05-01",9.2757,9.2757,9.2757,9.2757,0.0],["2000-05-02",9.2757,9.2757,9.2757,9.2757,0.0],["2000-05-03",9.2757,9.2757,9.2757,9.2757,0.0],["2000-05-04",9.2757,9.2757,9.2757,9.2757,0.0],["2000-05-05",9.2757,9.2757,9.2757,9.2757,0.0],["2000-05-08",9.2757,9.2757,9.2757,9.2757,0.0],["2000-05-09",9.2757,9.2757,9.2757,9.2757,0.0],["2000-05-10",9.2757,9.2757,9.2757,9.2757,0.0],["2000-05-11",9.2757,9.2757,9.2757,9.2757,0.0],["2000-05-12",9.2757,9.2757,9.2757,9.2757,330.0],["2000-05-15",9.2757,9.2757,9.2757,9.2757,0.0],["2000-05-16",9.2757,9.2757,9.2757,9.2757,0.0],["2000-05-17",9.2757,9.2757,9.2757,9.2757,0.0],["2000-05-18",9.2757,9.2757,9.2757,9.2757,0.0],["2000-05-19",9.2757,9.2757,9.2757,9.2757,0.0],["2000-05-22",9.2757,9.2757,9.2757,9.2757,0.0],["2000-05-23",9.2757,9.2757,9.2757,9.2757,0.0],["2000-05-24",9.2757,9.2757,9.2757,9.2757,0.0],["2000-05-25",9.2757,9.2757,9.2757,9.2757,0.0],["2000-05-26",9.2757,9.6704,9.2757,9.6704,3300.0],["2000-05-30",9.6704,9.6704,9.6704,9.6704,0.0],["2000-05-31",9.6704,9.6704,9.6704,9.6704,0.0],["2000-06-01",9.6704,9.6704,9.6704,9.6704,0.0],["2000-06-02",9.6704,9.6704,9.6704,9.6704,0.0],["2000-06-05",9.6704,9.6704,9.6704,9.6704,0.0],["2000-06-06",9.6704,9.6704,9.6704,9.6704,0.0],["2000-06-07",9.6704,9.6704,9.6704,9.6704,0.0],["2000-06-08",9.6704,9.6704,9.6704,9.6704,0.0],["2000-06-09",9.6704,9.6704,9.6704,9.6704,0.0],["2000-06-12",9.6704,9.6704,9.6704,9.6704,0.0],["2000-06-13",9.6704,9.6704,9.6704,9.6704,0.0],["2000-06-14",9.8349,9.8349,9.8349,9.8349,660.0],["2000-06-15",9.8349,9.8349,9.8349,9.8349,0.0],["2000-06-16",9.8349,9.8349,9.8349,9.8349,0.0],["2000-06-19",9.4073,9.4073,9.4073,9.4073,330.0],["2000-06-20",9.4073,9.4073,9.4073,9.4073,0.0],["2000-06-21",9.4073,9.4073,9.4073,9.4073,0.0],["2000-06-22",9.4073,9.4073,9.4073,9.4073,0.0],["2000-06-23",9.4073,9.4073,9.4073,9.4073,0.0],["2000-06-26",9.4073,9.4073,9.4073,9.4073,0.0],["2000-06-27",9.4073,9.4073,9.4073,9.4073,0.0],["2000-06-28",9.4073,9.4073,9.4073,9.4073,0.0],["2000-06-29",9.4073,9.4073,9.4073,9.4073,0.0],["2000-06-30",9.4073,9.4073,9.4073,9.4073,0.0],["2000-07-03",9.4073,9.4073,9.4073,9.4073,0.0],["2000-07-05",9.4073,9.4073,9.4073,9.4073,0.0],["2000-07-06",9.4073,9.4073,9.4073,9.4073,0.0],["2000-07-07",9.4073,9.4073,9.4073,9.4073,0.0],["2000-07-10",9.4073,9.4073,9.4073,9.4073,0.0],["2000-07-11",9.4073,9.4073,9.4073,9.4073,0.0],["2000-07-12",9.4073,9.4073,9.4073,9.4073,0.0],["2000-07-13",9.4073,9.4073,9.4073,9.4073,0.0],["2000-07-14",9.4073,9.4073,9.4073,9.4073,0.0],["2000-07-17",9.4073,9.4073,9.4073,9.4073,0.0],["2000-07-18",9.4073,9.4073,9.4073,9.4073,0.0],["2000-07-19",9.0784,9.0784,9.0784,9.0784,825.0],["2000-07-20",9.0784,9.0784,9.0784,9.0784,0.0],["2000-07-21",9.4073,9.4073,9.4073,9.4073,825.0],["2000-07-24",9.4073,9.4073,9.4073,9.4073,0.0],["2000-07-25",9.7691,9.7691,9.7691,9.7691,330.0],["2000-07-26",9.4731,9.4731,9.4731,9.4731,330.0],["2000-07-27",9.4731,9.4731,9.4731,9.4731,0.0],["2000-07-28",9.4731,9.4731,9.4731,9.4731,0.0],["2000-07-31",9.4731,9.4731,9.4731,9.4731,0.0],["2000-08-01",9.4731,9.4731,9.4731,9.4731,0.0],["2000-08-02",9.4731,9.4731,9.4731,9.4731,0.0],["2000-08-03",9.4731,9.4731,9.4731,9.4731,0.0],["2000-08-04",9.4731,9.4731,9.4731,9.4731,0.0],["2000-08-07",9.2099,9.6047,9.2099,9.6047,1320.0],["2000-08-08",9.6047,9.6047,9.6047,9.6047,0.0],["2000-08-09",9.6047,9.6047,9.6047,9.6047,0.0],["2000-08-10",9.6047,9.6047,9.6047,9.6047,0.0],["2000-08-11",9.6047,9.6047,9.6047,9.6047,0.0],["2000-08-14",9.6047,9.6047,9.6047,9.6047,0.0],["2000-08-15",9.6047,9.6047,9.6047,9.6047,0.0],["2000-08-16",9.6047,9.6047,9.6047,9.6047,0.0],["2000-08-17",9.6047,9.6047,9.6047,9.6047,0.0],["2000-08-18",9.6047,9.6047,9.6047,9.6047,0.0],["2000-08-21",9.2099,9.6047,9.2099,9.6047,330.0],["2000-08-22",9.6047,9.6047,9.6047,9.6047,0.0],["2000-08-23",9.6047,9.6047,9.6047,9.6047,0.0],["2000-08-24",9.6047,9.6047,9.6047,9.6047,165.0],["2000-08-25",9.6047,9.6047,9.6047,9.6047,0.0],["2000-08-28",9.6047,9.6047,9.6047,9.6047,0.0],["2000-08-29",9.6047,9.6047,9.6047,9.6047,0.0],["2000-08-30",9.6047,9.6047,9.6047,9.6047,0.0],["2000-08-31",9.6047,9.6047,9.6047,9.6047,0.0],["2000-09-01",9.6047,9.6047,9.6047,9.6047,0.0],["2000-09-05",9.3415,9.7362,9.3415,9.7362,1980.0],["2000-09-06",9.7362,9.7362,9.7362,9.7362,0.0],["2000-09-07",9.7362,9.7362,9.7362,9.7362,0.0],["2000-09-08",9.7362,9.7362,9.7362,9.7362,0.0],["2000-09-11",9.7362,9.7362,9.7362,9.7362,0.0],["2000-09-12",9.7362,9.7362,9.7362,9.7362,0.0],["2000-09-13",9.6047,9.6704,9.2099,9.6704,12705.0],["2000-09-14",9.9994,9.9994,9.7362,9.9994,1320.0],["2000-09-15",9.9994,9.9994,9.9994,9.9994,0.0],["2000-09-18",9.9994,9.9994,9.9994,9.9994,0.0],["2000-09-19",9.9994,9.9994,9.9994,9.9994,0.0],["2000-09-20",9.9336,9.9336,9.9336,9.9336,330.0],["2000-09-21",9.9336,9.9336,9.9336,9.9336,0.0],["2000-09-22",9.9336,9.9336,9.9336,9.9336,0.0],["2000-09-25",9.9336,9.9336,9.9336,9.9336,0.0],["2000-09-26",9.9336,9.9336,9.9336,9.9336,0.0],["2000-09-27",9.9336,9.9336,9.9336,9.9336,0.0],["2000-09-28",9.9336,9.9336,9.9336,9.9336,0.0],["2000-09-29",9.9336,9.9336,9.9336,9.9336,0.0],["2000-10-02",9.9336,9.9336,9.9336,9.9336,0.0],["2000-10-03",9.9336,9.9336,9.9336,9.9336,0.0],["2000-10-04",9.802,9.802,9.802,9.802,165.0],["2000-10-05",9.802,9.802,9.802,9.802,0.0],["2000-10-06",9.802,9.802,9.802,9.802,0.0],["2000-10-09",9.802,9.802,9.802,9.802,0.0],["2000-10-10",9.802,9.802,9.802,9.802,0.0],["2000-10-11",9.802,9.802,9.802,9.802,0.0],["2000-10-12",9.802,9.802,9.802,9.802,0.0],["2000-10-13",9.802,9.802,9.802,9.802,0.0],["2000-10-16",9.802,9.802,9.802,9.802,0.0],["2000-10-17",9.802,9.802,9.802,9.802,0.0],["2000-10-18",9.802,9.802,9.802,9.802,0.0],["2000-10-19",9.802,9.802,9.802,9.802,0.0],["2000-10-20",9.802,9.802,9.802,9.802,1650.0],["2000-10-23",9.802,9.802,9.802,9.802,0.0],["2000-10-24",9.802,9.802,9.802,9.802,0.0],["2000-10-25",9.802,9.802,9.802,9.802,0.0],["2000-10-26",9.802,9.8678,9.7486,9.8678,825.0],["2000-10-27",9.8678,9.8678,9.8678,9.8678,0.0],["2000-10-30",9.8678,9.8678,9.8678,9.8678,0.0],["2000-10-31",9.8678,9.8678,9.8678,9.8678,0.0],["2000-11-01",9.7362,9.8678,9.7362,9.8678,1320.0],["2000-11-02",9.8678,9.8678,9.8678,9.8678,0.0],["2000-11-03",9.8678,9.8678,9.8678,9.8678,0.0],["2000-11-06",9.8678,9.8678,9.8678,9.8678,0.0],["2000-11-07",9.8678,9.8678,9.8678,9.8678,0.0],["2000-11-08",9.8678,9.8678,9.8678,9.8678,0.0],["2000-11-09",9.8678,9.8678,9.8678,9.8678,0.0],["2000-11-10",9.8678,9.8678,9.8678,9.8678,0.0],["2000-11-13",9.9336,9.9336,9.9336,9.9336,1650.0],["2000-11-14",9.7691,9.7691,9.7691,9.7691,330.0],["2000-11-15",9.7691,9.7691,9.7691,9.7691,495.0],["2000-11-16",9.7691,9.7691,9.7691,9.7691,0.0],["2000-11-17",9.7691,9.7691,9.7691,9.7691,0.0],["2000-11-20",9.7691,9.8678,9.7362,9.7691,3135.0],["2000-11-21",9.7362,9.8678,9.6047,9.8678,1155.0],["2000-11-22",9.8678,9.8678,9.8678,9.8678,0.0],["2000-11-24",9.8678,9.8678,9.8678,9.8678,0.0],["2000-11-27",9.8678,9.8678,9.8678,9.8678,0.0],["2000-11-28",9.8678,9.8678,9.8678,9.8678,0.0],["2000-11-29",9.7362,9.7362,9.7362,9.7362,660.0],["2000-11-30",9.7362,9.7362,9.7362,9.7362,0.0],["2000-12-01",9.7362,9.7362,9.7362,9.7362,0.0],["2000-12-04",9.7362,9.7362,9.7362,9.7362,0.0],["2000-12-05",9.7362,9.7362,9.7362,9.7362,0.0],["2000-12-06",9.6047,9.7362,9.4731,9.7362,1980.0],["2000-12-07",9.7362,9.7362,9.7362,9.7362,0.0],["2000-12-08",9.4813,9.8678,9.4813,9.8678,660.0],["2000-12-11",9.8678,9.8678,9.8678,9.8678,0.0],["2000-12-12",9.8678,9.8678,9.8678,9.8678,0.0],["2000-12-13",9.8678,9.8678,9.8678,9.8678,0.0],["2000-12-14",9.8678,9.8678,9.8678,9.8678,0.0],["2000-12-15",9.8678,9.8678,9.8678,9.8678,0.0],["2000-12-18",9.8678,9.8678,9.8678,9.8678,0.0],["2000-12-19",9.8678,9.8678,9.8678,9.8678,0.0],["2000-12-20",9.8678,9.8678,9.8678,9.8678,0.0],["2000-12-21",9.8678,9.8678,9.8678,9.8678,0.0],["2000-12-22",9.8678,9.8678,9.8678,9.8678,0.0],["2000-12-26",9.6047,9.7362,9.6047,9.6047,330.0],["2000-12-27",9.6047,9.6047,9.6047,9.6047,0.0],["2000-12-28",9.6047,9.6047,9.6047,9.6047,0.0],["2000-12-29",9.8349,9.8349,9.8349,9.8349,165.0],["2001-01-02",9.6047,9.6047,9.6047,9.6047,330.0],["2001-01-03",9.6047,9.6047,9.6047,9.6047,0.0],["2001-01-04",9.6047,9.6047,9.6047,9.6047,330.0],["2001-01-05",9.6047,9.6047,9.6047,9.6047,0.0],["2001-01-08",9.6047,9.8349,9.6047,9.8349,990.0],["2001-01-09",9.6047,9.6047,9.6047,9.6047,1320.0],["2001-01-10",9.6047,9.6047,9.6047,9.6047,330.0],["2001-01-11",9.6047,9.6047,9.6047,9.6047,0.0],["2001-01-12",9.6047,9.6047,9.6047,9.6047,0.0],["2001-01-16",9.506,9.6047,9.506,9.6047,660.0],["2001-01-17",9.6047,9.6047,9.6047,9.6047,0.0],["2001-01-18",9.6047,9.6047,9.6047,9.6047,0.0],["2001-01-19",9.4731,9.4731,9.4731,9.4731,165.0],["2001-01-22",9.4731,9.4731,9.4731,9.4731,0.0],["2001-01-23",9.4731,9.4731,9.4731,9.4731,0.0],["2001-01-24",9.4731,9.4731,9.4731,9.4731,0.0],["2001-01-25",9.4731,9.4731,9.4731,9.4731,0.0],["2001-01-26",9.4731,9.4731,9.4731,9.4731,0.0],["2001-01-29",9.4731,9.4731,9.4731,9.4731,0.0],["2001-01-30",9.4731,9.4731,9.4731,9.4731,0.0],["2001-01-31",9.4731,9.4731,9.4731,9.4731,0.0],["2001-02-01",9.4731,9.4731,9.4731,9.4731,0.0],["2001-02-02",9.4731,9.4731,9.4731,9.4731,0.0],["2001-02-05",9.6704,9.6704,9.6704,9.6704,3300.0],["2001-02-06",9.6704,9.6704,9.6704,9.6704,0.0],["2001-02-07",9.4731,9.4731,9.4731,9.4731,165.0],["2001-02-08",9.4731,9.4731,9.4731,9.4731,0.0],["2001-02-09",9.4731,9.4731,9.4731,9.4731,0.0],["2001-02-12",9.4731,9.4731,9.4731,9.4731,0.0],["2001-02-13",9.7362,9.7362,9.7362,9.7362,165.0],["2001-02-14",9.7362,9.7362,9.7362,9.7362,0.0],["2001-02-15",9.7362,9.7362,9.7362,9.7362,0.0],["2001-02-16",9.7362,9.7362,9.7362,9.7362,0.0],["2001-02-20",9.7362,9.7362,9.7362,9.7362,0.0],["2001-02-21",9.7362,9.7362,9.7362,9.7362,0.0],["2001-02-22",9.7362,9.7362,9.7362,9.7362,0.0],["2001-02-23",9.7362,9.7362,9.7362,9.7362,0.0],["2001-02-26",9.7859,9.7859,9.7859,9.7859,0.0],["2001-02-27",9.7859,9.7859,9.7859,9.7859,0.0],["2001-02-28",9.7198,9.7198,9.7198,9.7198,1650.0],["2001-03-01",9.7198,9.7198,9.7198,9.7198,0.0],["2001-03-02",9.7198,9.7198,9.7198,9.7198,165.0],["2001-03-05",9.7198,9.7198,9.7198,9.7198,0.0],["2001-03-06",9.7198,9.7198,9.7198,9.7198,0.0],["2001-03-07",9.7859,9.7859,9.7859,9.7859,2310.0],["2001-03-08",9.7859,9.7859,9.7859,9.7859,0.0],["2001-03-09",9.7859,9.7859,9.7859,9.7859,0.0],["2001-03-12",9.7859,9.7859,9.7859,9.7859,0.0],["2001-03-13",9.7859,9.7859,9.7859,9.7859,0.0],["2001-03-14",9.7859,9.7859,9.7859,9.7859,0.0],["2001-03-15",9.7859,9.7859,9.7859,9.7859,0.0],["2001-03-16",9.7859,9.7859,9.7859,9.7859,0.0],["2001-03-19",9.7859,9.7859,9.7859,9.7859,0.0],["2001-03-20",9.8521,9.8521,9.7859,9.7859,660.0],["2001-03-21",9.8521,9.8521,9.7859,9.7859,660.0],["2001-03-22",9.7859,9.7859,9.7859,9.7859,0.0],["2001-03-23",9.7859,9.7859,9.7859,9.7859,0.0],["2001-03-26",9.7859,9.7859,9.7859,9.7859,0.0],["2001-03-27",9.7198,9.7859,9.5215,9.7859,2640.0],["2001-03-28",9.7859,9.7859,9.7859,9.7859,0.0],["2001-03-29",9.7859,9.7859,9.7859,9.7859,0.0],["2001-03-30",9.6041,9.6041,9.5215,9.5215,2475.0],["2001-04-02",9.5215,9.5215,9.5215,9.5215,0.0],["2001-04-03",9.7859,9.7859,9.7859,9.7859,825.0],["2001-04-04",9.7859,9.7859,9.7859,9.7859,0.0],["2001-04-05",9.7859,9.7859,9.7859,9.7859,0.0],["2001-04-06",9.7859,9.7859,9.7859,9.7859,0.0],["2001-04-09",9.7859,9.7859,9.7859,9.7859,0.0],["2001-04-10",9.7859,9.7859,9.7859,9.7859,0.0],["2001-04-11",9.7859,9.7859,9.7859,9.7859,0.0],["2001-04-12",9.7859,9.7859,9.7859,9.7859,0.0],["2001-04-16",9.7859,9.7859,9.7859,9.7859,0.0],["2001-04-17",9.7859,9.7859,9.7859,9.7859,0.0],["2001-04-18",9.3892,9.5215,9.3892,9.5215,2475.0],["2001-04-19",9.5215,9.5215,9.5215,9.5215,0.0],["2001-04-20",9.5215,9.5215,9.5215,9.5215,0.0],["2001-04-23",9.3892,9.3892,9.3892,9.3892,495.0],["2001-04-24",9.3892,9.3892,9.3892,9.3892,0.0],["2001-04-25",9.6537,9.6537,9.3892,9.3892,1155.0],["2001-04-26",9.3892,9.3892,9.3892,9.3892,0.0],["2001-04-27",9.3892,9.3892,9.3892,9.3892,0.0],["2001-04-30",9.3892,9.3892,9.3892,9.3892,0.0],["2001-05-01",9.4553,9.6537,9.4553,9.6537,495.0],["2001-05-02",9.6537,9.6537,9.6537,9.6537,0.0],["2001-05-03",9.6537,9.6537,9.6537,9.6537,0.0],["2001-05-04",9.6537,9.6537,9.6537,9.6537,0.0],["2001-05-07",9.5215,9.7198,9.5215,9.7198,660.0],["2001-05-08",9.7198,9.7198,9.7198,9.7198,0.0],["2001-05-09",9.5215,9.7198,9.5215,9.7198,660.0],["2001-05-10",9.7198,9.7198,9.7198,9.7198,0.0],["2001-05-11",9.7198,9.7198,9.7198,9.7198,0.0],["2001-05-14",9.7198,9.7198,9.7198,9.7198,0.0],["2001-05-15",9.7198,9.7198,9.7198,9.7198,0.0],["2001-05-16",9.7198,9.7198,9.7198,9.7198,0.0],["2001-05-17",9.5215,9.7198,9.5215,9.7198,660.0],["2001-05-18",9.7198,9.7198,9.7198,9.7198,0.0],["2001-05-21",9.7198,9.7198,9.7198,9.7198,0.0],["2001-05-22",9.5876,9.5876,9.5876,9.5876,5445.0],["2001-05-23",9.6408,9.6408,9.6408,9.6408,0.0],["2001-05-24",9.6408,9.6408,9.6408,9.6408,0.0],["2001-05-25",9.6408,9.6408,9.6408,9.6408,0.0],["2001-05-29",9.6408,9.6408,9.6408,9.6408,0.0],["2001-05-30",9.6408,9.6408,9.6408,9.6408,0.0],["2001-05-31",9.6408,9.6408,9.6408,9.6408,0.0],["2001-06-01",9.6408,9.6408,9.6408,9.6408,0.0],["2001-06-04",9.6408,9.6408,9.6408,9.6408,0.0],["2001-06-05",9.6408,9.6408,9.6408,9.6408,0.0],["2001-06-06",9.6408,9.6408,9.6408,9.6408,0.0],["2001-06-07",9.5743,9.5743,9.5743,9.5743,165.0],["2001-06-08",9.5743,9.5743,9.5743,9.5743,0.0],["2001-06-11",9.5743,9.5743,9.5743,9.5743,0.0],["2001-06-12",9.5743,9.5743,9.5743,9.5743,0.0],["2001-06-13",9.5743,9.5743,9.5743,9.5743,0.0],["2001-06-14",9.5743,9.5743,9.5743,9.5743,0.0],["2001-06-15",9.5743,9.5743,9.5743,9.5743,0.0],["2001-06-18",9.5743,9.5743,9.5743,9.5743,0.0],["2001-06-19",9.5743,9.5743,9.5743,9.5743,0.0],["2001-06-20",9.5743,9.5743,9.5743,9.5743,0.0],["2001-06-21",9.5743,9.5743,9.5743,9.5743,0.0],["2001-06-22",9.5743,9.5743,9.5743,9.5743,0.0],["2001-06-25",9.5743,9.5743,9.5743,9.5743,0.0],["2001-06-26",9.5743,9.5743,9.5743,9.5743,0.0],["2001-06-27",9.5743,9.7073,9.5743,9.7073,330.0],["2001-06-28",9.7073,9.7073,9.7073,9.7073,0.0],["2001-06-29",9.7073,9.7073,9.7073,9.7073,0.0],["2001-07-02",9.7073,9.7073,9.7073,9.7073,0.0],["2001-07-03",9.7073,9.7073,9.7073,9.7073,0.0],["2001-07-05",9.7073,9.7073,9.7073,9.7073,0.0],["2001-07-06",9.7073,9.7073,9.7073,9.7073,0.0],["2001-07-09",9.7073,9.7073,9.7073,9.7073,0.0],["2001-07-10",9.7073,9.7073,9.7073,9.7073,0.0],["2001-07-11",9.7073,9.7073,9.7073,9.7073,0.0],["2001-07-12",9.7073,9.7073,9.7073,9.7073,0.0],["2001-07-13",9.7073,9.7073,9.7073,9.7073,0.0],["2001-07-16",9.7073,9.7073,9.7073,9.7073,0.0],["2001-07-17",9.7073,9.7073,9.7073,9.7073,0.0],["2001-07-18",9.6408,9.7073,9.6009,9.7073,495.0],["2001-07-19",9.7073,9.7073,9.7073,9.7073,0.0],["2001-07-20",9.7073,9.7073,9.7073,9.7073,0.0],["2001-07-23",9.7073,9.7073,9.7073,9.7073,0.0],["2001-07-24",9.7073,9.7073,9.7073,9.7073,0.0],["2001-07-25",9.7073,9.7073,9.7073,9.7073,0.0],["2001-07-26",9.7073,9.7073,9.7073,9.7073,0.0],["2001-07-27",9.7073,9.7073,9.7073,9.7073,0.0],["2001-07-30",9.7073,9.7073,9.7073,9.7073,0.0],["2001-07-31",9.7073,9.7073,9.7073,9.7073,0.0],["2001-08-01",9.7073,9.7073,9.7073,9.7073,0.0],["2001-08-02",9.7073,9.7073,9.7073,9.7073,0.0],["2001-08-03",9.7073,9.7073,9.7073,9.7073,0.0],["2001-08-06",9.7073,9.7073,9.7073,9.7073,0.0],["2001-08-07",9.7073,9.7073,9.7073,9.7073,0.0],["2001-08-08",9.7073,9.7073,9.7073,9.7073,0.0],["2001-08-09",9.6009,9.6009,9.6009,9.6009,330.0],["2001-08-10",9.6009,9.6009,9.6009,9.6009,0.0],["2001-08-13",9.6009,9.6009,9.6009,9.6009,0.0],["2001-08-14",9.6009,9.6009,9.6009,9.6009,0.0],["2001-08-15",9.6009,9.6009,9.6009,9.6009,0.0],["2001-08-16",9.6544,9.6544,9.6544,9.6544,0.0],["2001-08-17",9.6544,9.6544,9.6544,9.6544,0.0],["2001-08-20",9.6544,9.6544,9.6544,9.6544,330.0],["2001-08-21",9.6544,9.6544,9.6544,9.6544,330.0],["2001-08-22",9.6544,9.6544,9.6544,9.6544,0.0],["2001-08-23",9.6544,9.6544,9.6544,9.6544,0.0],["2001-08-24",9.8951,9.8951,9.8951,9.8951,330.0],["2001-08-27",9.8951,9.8951,9.8951,9.8951,0.0],["2001-08-28",9.8683,9.8683,9.8683,9.8683,1650.0],["2001-08-29",9.8683,9.8683,9.8683,9.8683,0.0],["2001-08-30",9.8683,9.8683,9.8683,9.8683,0.0],["2001-08-31",9.8683,9.8683,9.8683,9.8683,0.0],["2001-09-04",9.8683,9.8683,9.8683,9.8683,0.0],["2001-09-05",9.8683,9.8683,9.8683,9.8683,0.0],["2001-09-06",9.8683,9.8683,9.8683,9.8683,0.0],["2001-09-07",9.8683,9.8683,9.8683,9.8683,0.0],["2001-09-10",9.8683,9.8683,9.8683,9.8683,0.0],["2001-09-17",9.8683,9.8683,9.8683,9.8683,0.0],["2001-09-18",9.8683,9.8683,9.8683,9.8683,0.0],["2001-09-19",9.6945,9.8951,9.6945,9.8951,660.0],["2001-09-20",9.6945,9.6945,9.6945,9.6945,2310.0],["2001-09-21",9.6945,9.6945,9.6945,9.6945,0.0],["2001-09-24",9.6945,9.6945,9.6945,9.6945,0.0],["2001-09-25",9.6945,9.6945,9.6945,9.6945,0.0],["2001-09-26",9.6945,9.6945,9.6945,9.6945,0.0],["2001-09-27",9.6945,9.8951,9.6945,9.8951,2475.0],["2001-09-28",9.8951,9.8951,9.8951,9.8951,0.0],["2001-10-01",9.8951,9.8951,9.8951,9.8951,0.0],["2001-10-02",9.8951,9.8951,9.8951,9.8951,0.0],["2001-10-03",9.8951,9.8951,9.8951,9.8951,0.0],["2001-10-04",9.8951,9.8951,9.8951,9.8951,0.0],["2001-10-05",9.8951,9.8951,9.8951,9.8951,0.0],["2001-10-08",9.8951,9.8951,9.8951,9.8951,0.0],["2001-10-09",9.8951,9.8951,9.8951,9.8951,0.0],["2001-10-10",9.8951,9.8951,9.8951,9.8951,0.0],["2001-10-11",9.8951,9.8951,9.8951,9.8951,0.0],["2001-10-12",9.8951,9.8951,9.8951,9.8951,0.0],["2001-10-15",9.8951,9.8951,9.8951,9.8951,0.0],["2001-10-16",9.8951,9.8951,9.8951,9.8951,0.0],["2001-10-17",9.8951,9.8951,9.8951,9.8951,0.0],["2001-10-18",9.8951,9.8951,9.8951,9.8951,0.0],["2001-10-19",9.8951,9.8951,9.8951,9.8951,0.0],["2001-10-22",9.8951,9.8951,9.8951,9.8951,0.0],["2001-10-23",9.8951,9.8951,9.8951,9.8951,0.0],["2001-10-24",9.8951,9.8951,9.8951,9.8951,0.0],["2001-10-25",9.8951,9.8951,9.8951,9.8951,0.0],["2001-10-26",9.8951,9.8951,9.8951,9.8951,0.0],["2001-10-29",9.8951,9.8951,9.8951,9.8951,0.0],["2001-10-30",9.8951,9.8951,9.8951,9.8951,0.0],["2001-10-31",9.7212,9.7212,9.7212,9.7212,330.0],["2001-11-01",9.7212,9.7346,9.7212,9.7346,990.0],["2001-11-02",9.8282,9.8951,9.8282,9.8951,1155.0],["2001-11-05",9.8951,9.8951,9.8951,9.8951,0.0],["2001-11-06",9.8951,9.8951,9.8951,9.8951,0.0],["2001-11-07",9.8951,9.8951,9.8951,9.8951,0.0],["2001-11-08",9.9488,9.9488,9.9488,9.9488,0.0],["2001-11-09",9.9488,9.9488,9.9488,9.9488,0.0],["2001-11-12",9.8144,9.9488,9.8144,9.9488,660.0],["2001-11-13",9.8144,10.1505,9.8144,10.1505,3135.0],["2001-11-14",10.1505,10.1505,10.1505,10.1505,0.0],["2001-11-15",10.1505,10.1505,10.1505,10.1505,0.0],["2001-11-16",10.1505,10.1505,10.1505,10.1505,0.0],["2001-11-19",10.1505,10.1505,10.1505,10.1505,0.0],["2001-11-20",10.1505,10.1505,10.1505,10.1505,0.0],["2001-11-21",10.1505,10.1505,10.1505,10.1505,0.0],["2001-11-23",10.1505,10.1505,10.1505,10.1505,0.0],["2001-11-26",10.1505,10.1505,10.1505,10.1505,0.0],["2001-11-27",10.1505,10.1505,10.1505,10.1505,0.0],["2001-11-28",10.1505,10.1505,10.1505,10.1505,0.0],["2001-11-29",10.1505,10.1505,10.1505,10.1505,0.0],["2001-11-30",10.1505,10.1505,10.1505,10.1505,0.0],["2001-12-03",10.1505,10.1505,10.1505,10.1505,0.0],["2001-12-04",10.1505,10.1505,10.1505,10.1505,0.0],["2001-12-05",10.1505,10.1505,10.1505,10.1505,0.0],["2001-12-06",10.1505,10.1505,10.1505,10.1505,0.0],["2001-12-07",10.1505,10.1505,10.1505,10.1505,0.0],["2001-12-10",10.1505,10.1505,10.1505,10.1505,0.0],["2001-12-11",10.1505,10.1505,10.1505,10.1505,0.0],["2001-12-12",10.1505,10.1505,10.1505,10.1505,0.0],["2001-12-13",10.1505,10.1505,10.1505,10.1505,0.0],["2001-12-14",9.8144,9.8144,9.8144,9.8144,330.0],["2001-12-17",9.8144,9.8144,9.8144,9.8144,0.0],["2001-12-18",9.8144,9.8144,9.8144,9.8144,0.0],["2001-12-19",9.8144,9.8144,9.8144,9.8144,330.0],["2001-12-20",9.8144,10.0833,9.8144,9.9488,990.0],["2001-12-21",9.9488,9.9488,9.9488,9.9488,0.0],["2001-12-24",9.9488,9.9488,9.9488,9.9488,0.0],["2001-12-26",9.9488,9.9488,9.9488,9.9488,0.0],["2001-12-27",10.0833,10.0833,10.0833,10.0833,330.0],["2001-12-28",10.0833,10.0833,10.0833,10.0833,0.0],["2001-12-31",10.0833,10.0833,10.0833,10.0833,0.0],["2002-01-02",10.0833,10.0833,10.0833,10.0833,0.0],["2002-01-03",9.8144,9.8144,9.8144,9.8144,330.0],["2002-01-04",9.8144,9.8144,9.8144,9.8144,0.0],["2002-01-07",9.8144,9.8144,9.8144,9.8144,0.0],["2002-01-08",9.8144,9.9488,9.8144,9.9488,495.0],["2002-01-09",9.9488,9.9488,9.9488,9.9488,0.0],["2002-01-10",9.9488,9.9488,9.9488,9.9488,0.0],["2002-01-11",9.9488,9.9488,9.9488,9.9488,0.0],["2002-01-14",9.9488,9.9488,9.9488,9.9488,0.0],["2002-01-15",9.9488,9.9488,9.9488,9.9488,0.0],["2002-01-16",9.9488,9.9488,9.9488,9.9488,0.0],["2002-01-17",9.9488,9.9488,9.9488,9.9488,0.0],["2002-01-18",9.9488,9.9488,9.9488,9.9488,0.0],["2002-01-22",9.9488,9.9488,9.9488,9.9488,0.0],["2002-01-23",9.9488,9.9488,9.9488,9.9488,0.0],["2002-01-24",9.9488,9.9488,9.9488,9.9488,0.0],["2002-01-25",9.9488,9.9488,9.9488,9.9488,0.0],["2002-01-28",9.9488,9.9488,9.9488,9.9488,0.0],["2002-01-29",9.8144,9.8682,9.8144,9.8682,660.0],["2002-01-30",9.8682,9.8682,9.8682,9.8682,0.0],["2002-01-31",9.8682,9.8682,9.8682,9.8682,0.0],["2002-02-01",9.8682,9.8682,9.8682,9.8682,0.0],["2002-02-04",9.8682,9.8682,9.8682,9.8682,0.0],["2002-02-05",9.8682,9.8682,9.8682,9.8682,0.0],["2002-02-06",9.8682,9.8682,9.8682,9.8682,0.0],["2002-02-07",9.8682,9.8682,9.8682,9.8682,0.0],["2002-02-08",9.8144,9.8144,9.8144,9.8144,330.0],["2002-02-11",9.9488,9.9488,9.9488,9.9488,165.0],["2002-02-12",9.9488,9.9488,9.9488,9.9488,990.0],["2002-02-13",9.9488,9.9488,9.9488,9.9488,0.0],["2002-02-14",9.9488,9.9488,9.9488,9.9488,0.0],["2002-02-15",9.9488,9.9488,9.9488,9.9488,0.0],["2002-02-19",9.9488,9.9488,9.9488,9.9488,0.0],["2002-02-20",9.9488,9.9488,9.9488,9.9488,0.0],["2002-02-21",9.9488,9.9488,9.9488,9.9488,0.0],["2002-02-22",10.0029,10.0029,10.0029,10.0029,0.0],["2002-02-25",10.0029,10.0029,10.0029,10.0029,0.0],["2002-02-26",10.0029,10.0029,10.0029,10.0029,0.0],["2002-02-27",10.0029,10.0029,10.0029,10.0029,0.0],["2002-02-28",9.8677,9.8677,9.8677,9.8677,330.0],["2002-03-01",10.0029,10.0029,10.0029,10.0029,165.0],["2002-03-04",9.8677,9.8677,9.8677,9.8677,330.0],["2002-03-05",9.8677,9.8677,9.8677,9.8677,0.0],["2002-03-06",10.1381,10.1381,10.1381,10.1381,330.0],["2002-03-07",10.1381,10.1381,10.1381,10.1381,0.0],["2002-03-08",10.1381,10.1381,10.1381,10.1381,0.0],["2002-03-11",10.1381,10.1381,10.1381,10.1381,0.0],["2002-03-12",10.1381,10.1381,10.1381,10.1381,0.0],["2002-03-13",10.1381,10.1381,10.1381,10.1381,0.0],["2002-03-14",10.1381,10.1381,10.1381,10.1381,0.0],["2002-03-15",10.1381,10.1381,10.1381,10.1381,0.0],["2002-03-18",10.1381,10.1381,10.1381,10.1381,0.0],["2002-03-19",10.1381,10.1381,10.1381,10.1381,0.0],["2002-03-20",10.1381,10.1381,10.1381,10.1381,0.0],["2002-03-21",10.1381,10.1381,10.1381,10.1381,0.0],["2002-03-22",10.1381,10.1381,10.1381,10.1381,0.0],["2002-03-25",10.1381,10.1381,10.1381,10.1381,0.0],["2002-03-26",10.1381,10.1381,10.1381,10.1381,0.0],["2002-03-27",10.1381,10.1381,10.1381,10.1381,0.0],["2002-03-28",10.1381,10.1381,10.1381,10.1381,0.0],["2002-04-01",10.1381,10.1381,10.1381,10.1381,0.0],["2002-04-02",10.1381,10.1381,10.1381,10.1381,0.0],["2002-04-03",10.1381,10.1381,10.1381,10.1381,0.0],["2002-04-04",10.1381,10.1381,10.1381,10.1381,0.0],["2002-04-05",10.1381,10.1381,10.1381,10.1381,0.0],["2002-04-08",10.1381,10.1381,10.1381,10.1381,0.0],["2002-04-09",10.1381,10.1381,10.1381,10.1381,0.0],["2002-04-10",10.1381,10.1381,10.1381,10.1381,0.0],["2002-04-11",10.1381,10.1381,10.1381,10.1381,0.0],["2002-04-12",10.1381,10.1381,10.1381,10.1381,0.0],["2002-04-15",10.1381,10.1381,10.1381,10.1381,0.0],["2002-04-16",10.1381,10.1381,10.1381,10.1381,0.0],["2002-04-17",10.1381,10.1381,10.1381,10.1381,0.0],["2002-04-18",10.1381,10.1381,10.1381,10.1381,0.0],["2002-04-19",10.1381,10.1381,10.1381,10.1381,0.0],["2002-04-22",10.1381,10.1381,10.1381,10.1381,0.0],["2002-04-23",10.1381,10.1381,10.1381,10.1381,0.0],["2002-04-24",10.1381,10.1381,10.1381,10.1381,0.0],["2002-04-25",10.1381,10.1381,10.1381,10.1381,0.0],["2002-04-26",10.1381,10.1381,10.1381,10.1381,0.0],["2002-04-29",10.1381,10.1381,10.1381,10.1381,0.0],["2002-04-30",10.1381,10.1381,10.1381,10.1381,0.0],["2002-05-01",10.1381,10.1381,10.1381,10.1381,0.0],["2002-05-02",10.1381,10.1381,10.1381,10.1381,0.0],["2002-05-03",10.1381,10.1381,10.1381,10.1381,0.0],["2002-05-06",10.1381,10.1381,10.1381,10.1381,0.0],["2002-05-07",10.1381,10.1381,10.1381,10.1381,0.0],["2002-05-08",10.1381,10.1381,10.1381,10.1381,0.0],["2002-05-09",10.1381,10.1381,10.1381,10.1381,0.0],["2002-05-10",10.1381,10.1381,10.1381,10.1381,0.0],["2002-05-13",10.1381,10.1381,10.1381,10.1381,0.0],["2002-05-14",9.8677,10.1381,9.8677,10.1381,660.0],["2002-05-15",10.1381,10.1381,10.1381,10.1381,0.0],["2002-05-16",10.1952,10.1952,10.1952,10.1952,0.0],["2002-05-17",10.1952,10.1952,10.1952,10.1952,0.0],["2002-05-20",10.1952,10.1952,10.1952,10.1952,0.0],["2002-05-21",10.1952,10.1952,10.1952,10.1952,0.0],["2002-05-22",10.1952,10.1952,10.1952,10.1952,0.0],["2002-05-23",10.1952,10.1952,10.1952,10.1952,0.0],["2002-05-24",10.1952,10.1952,10.1952,10.1952,0.0],["2002-05-28",10.1952,10.1952,10.1952,10.1952,0.0],["2002-05-29",10.1952,10.1952,10.1952,10.1952,0.0],["2002-05-30",10.1952,10.1952,10.1952,10.1952,0.0],["2002-05-31",10.1952,10.1952,10.1952,10.1952,0.0],["2002-06-03",10.1952,10.1952,10.1952,10.1952,0.0],["2002-06-04",10.0592,10.0592,10.0592,10.0592,330.0],["2002-06-05",10.0592,10.0592,10.0592,10.0592,0.0],["2002-06-06",10.0592,10.0592,10.0592,10.0592,0.0],["2002-06-07",10.0592,10.0592,10.0592,10.0592,0.0],["2002-06-10",10.0592,10.0592,10.0592,10.0592,0.0],["2002-06-11",10.0592,10.0592,10.0592,10.0592,0.0],["2002-06-12",10.0592,10.0592,10.0592,10.0592,0.0],["2002-06-13",10.0592,10.0592,10.0592,10.0592,0.0],["2002-06-14",10.0592,10.0592,10.0592,10.0592,0.0],["2002-06-17",10.0592,10.0592,10.0592,10.0592,0.0],["2002-06-18",10.0592,10.0592,10.0592,10.0592,0.0],["2002-06-19",10.0592,10.0592,10.0592,10.0592,0.0],["2002-06-20",10.0592,10.0592,10.0592,10.0592,0.0],["2002-06-21",10.0592,10.0592,10.0592,10.0592,0.0],["2002-06-24",10.0864,10.1952,10.0864,10.1952,1980.0],["2002-06-25",10.1952,10.1952,10.1952,10.1952,0.0],["2002-06-26",10.1952,10.1952,10.1952,10.1952,0.0],["2002-06-27",10.1952,10.1952,10.1952,10.1952,0.0],["2002-06-28",10.1952,10.1952,10.1952,10.1952,0.0],["2002-07-01",10.1952,10.1952,10.1952,10.1952,0.0],["2002-07-02",10.1952,10.1952,10.1952,10.1952,0.0],["2002-07-03",10.1952,10.1952,10.1952,10.1952,0.0],["2002-07-05",10.1952,10.1952,10.1952,10.1952,0.0],["2002-07-08",10.1952,10.1952,10.1952,10.1952,0.0],["2002-07-09",10.1952,10.1952,10.1952,10.1952,0.0],["2002-07-10",10.1952,10.1952,10.1952,10.1952,0.0],["2002-07-11",10.1952,10.1952,10.1952,10.1952,0.0],["2002-07-12",10.1952,10.1952,10.1952,10.1952,0.0],["2002-07-15",10.1952,10.1952,10.1952,10.1952,0.0],["2002-07-16",10.1952,10.1952,10.1952,10.1952,0.0],["2002-07-17",10.1952,10.1952,10.1952,10.1952,0.0],["2002-07-18",10.1952,10.1952,10.1952,10.1952,0.0],["2002-07-19",10.1952,10.1952,10.1952,10.1952,0.0],["2002-07-22",10.1952,10.1952,10.1952,10.1952,0.0],["2002-07-23",10.1952,10.1952,10.1952,10.1952,0.0],["2002-07-24",10.1952,10.1952,10.1952,10.1952,0.0],["2002-07-25",10.1952,10.1952,10.1952,10.1952,0.0],["2002-07-26",10.1952,10.1952,10.1952,10.1952,0.0],["2002-07-29",10.1952,10.1952,10.1952,10.1952,0.0],["2002-07-30",10.1952,10.1952,10.1952,10.1952,0.0],["2002-07-31",10.1952,10.1952,10.1952,10.1952,0.0],["2002-08-01",10.1952,10.1952,10.1952,10.1952,0.0],["2002-08-02",10.1952,10.1952,10.1952,10.1952,0.0],["2002-08-05",10.1952,10.1952,10.1952,10.1952,0.0],["2002-08-06",10.1952,10.1952,10.1952,10.1952,0.0],["2002-08-07",10.1952,10.1952,10.1952,10.1952,0.0],["2002-08-08",10.0592,10.1952,10.0592,10.1952,11055.0],["2002-08-09",10.1952,10.1952,10.1952,10.1952,0.0],["2002-08-12",10.1952,10.1952,10.1952,10.1952,0.0],["2002-08-13",10.3311,10.3311,10.3311,10.3311,165.0],["2002-08-14",10.3311,10.3311,10.3311,10.3311,0.0],["2002-08-15",10.3311,10.3311,10.3311,10.3311,0.0],["2002-08-16",10.3311,10.3311,10.3311,10.3311,0.0],["2002-08-19",10.3311,10.3311,10.3311,10.3311,0.0],["2002-08-20",10.0592,10.7389,10.0592,10.7389,2640.0],["2002-08-21",10.7389,10.7389,10.7389,10.7389,0.0],["2002-08-22",10.7389,10.7389,10.7389,10.7389,0.0],["2002-08-23",10.1326,10.1326,10.1326,10.1326,165.0],["2002-08-26",10.3311,10.3311,10.3311,10.3311,825.0],["2002-08-27",10.3311,10.3311,10.3311,10.3311,0.0],["2002-08-28",10.3885,10.3885,10.3885,10.3885,0.0],["2002-08-29",10.3885,10.3885,10.3885,10.3885,0.0],["2002-08-30",10.3885,10.3885,10.3885,10.3885,0.0],["2002-09-03",10.3885,10.3885,10.3885,10.3885,0.0],["2002-09-04",10.3885,10.3885,10.3885,10.3885,0.0],["2002-09-05",10.1835,10.1835,10.1835,10.1835,330.0],["2002-09-06",10.1835,10.1835,10.1835,10.1835,0.0],["2002-09-09",10.1835,10.1835,10.1835,10.1835,0.0],["2002-09-10",10.6619,10.6619,10.3885,10.3885,495.0],["2002-09-11",10.3885,10.3885,10.3885,10.3885,0.0],["2002-09-12",10.3885,10.3885,10.3885,10.3885,0.0],["2002-09-13",10.3885,10.3885,10.3885,10.3885,0.0],["2002-09-16",10.3885,10.3885,10.3885,10.3885,0.0],["2002-09-17",10.3885,10.3885,10.3885,10.3885,0.0],["2002-09-18",10.3885,10.3885,10.3885,10.3885,0.0],["2002-09-19",10.3885,10.3885,10.3885,10.3885,0.0],["2002-09-20",10.3885,10.3885,10.3885,10.3885,0.0],["2002-09-23",10.3885,10.3885,10.3885,10.3885,0.0],["2002-09-24",10.3885,10.3885,10.3885,10.3885,0.0],["2002-09-25",10.3885,10.3885,10.3885,10.3885,0.0],["2002-09-26",10.3885,10.3885,10.3885,10.3885,0.0],["2002-09-27",10.3885,10.3885,10.3885,10.3885,0.0],["2002-09-30",10.3885,10.3885,10.3885,10.3885,0.0],["2002-10-01",10.3885,10.3885,10.3885,10.3885,0.0],["2002-10-02",10.3885,10.3885,10.3885,10.3885,0.0],["2002-10-03",10.3885,10.3885,10.3885,10.3885,0.0],["2002-10-04",10.3885,10.3885,10.3885,10.3885,0.0],["2002-10-07",10.3885,10.3885,10.3885,10.3885,0.0],["2002-10-08",10.3885,10.3885,10.3885,10.3885,0.0],["2002-10-09",10.3885,10.3885,10.3885,10.3885,0.0],["2002-10-10",10.3885,10.3885,10.3885,10.3885,0.0],["2002-10-11",10.2518,10.2518,10.2518,10.2518,1320.0],["2002-10-14",10.2518,10.2518,10.2518,10.2518,0.0],["2002-10-15",10.2518,10.2518,10.2518,10.2518,0.0],["2002-10-16",10.2518,10.2518,10.2518,10.2518,0.0],["2002-10-17",10.2518,10.2518,10.2518,10.2518,0.0],["2002-10-18",10.2518,10.2518,10.2518,10.2518,0.0],["2002-10-21",10.2518,10.2518,10.2518,10.2518,0.0],["2002-10-22",10.2518,10.2518,10.2518,10.2518,0.0],["2002-10-23",10.2518,10.2518,10.2518,10.2518,0.0],["2002-10-24",10.2518,10.2518,10.2518,10.2518,0.0],["2002-10-25",10.2518,10.2518,10.2518,10.2518,0.0],["2002-10-28",10.2518,10.2518,10.2518,10.2518,0.0],["2002-10-29",10.2518,10.2518,10.2518,10.2518,0.0],["2002-10-30",10.2518,10.2518,10.2518,10.2518,0.0],["2002-10-31",10.2518,10.2518,10.2518,10.2518,0.0],["2002-11-01",10.2518,10.2518,10.2518,10.2518,0.0],["2002-11-04",10.2518,10.2518,10.2518,10.2518,0.0],["2002-11-05",10.2518,10.2518,10.2518,10.2518,0.0],["2002-11-06",10.2518,10.2518,10.2518,10.2518,0.0],["2002-11-07",10.2518,10.2518,10.2518,10.2518,0.0],["2002-11-08",10.2518,10.2518,10.2518,10.2518,0.0],["2002-11-11",10.2518,10.2518,10.2518,10.2518,0.0],["2002-11-12",10.2518,10.2518,10.2518,10.2518,0.0],["2002-11-13",10.2518,10.2518,10.2518,10.2518,0.0],["2002-11-14",10.2518,10.2518,10.2518,10.2518,0.0],["2002-11-15",10.2518,10.2518,10.2518,10.2518,0.0],["2002-11-18",10.3123,10.3123,10.3123,10.3123,0.0],["2002-11-19",10.3123,10.3123,10.3123,10.3123,0.0],["2002-11-20",10.3123,10.3123,10.3123,10.3123,0.0],["2002-11-21",10.3123,10.3123,10.3123,10.3123,0.0],["2002-11-22",10.3123,10.3123,10.3123,10.3123,0.0],["2002-11-25",10.3123,10.3123,10.3123,10.3123,0.0],["2002-11-26",10.3123,10.3123,10.3123,10.3123,0.0],["2002-11-27",10.3123,10.3123,10.3123,10.3123,0.0],["2002-11-29",10.3123,10.3123,10.3123,10.3123,0.0],["2002-12-02",10.3123,10.3123,10.3123,10.3123,0.0],["2002-12-03",10.2848,10.5873,10.2848,10.5873,4290.0],["2002-12-04",10.5598,10.5598,10.5598,10.5598,825.0],["2002-12-05",10.5598,10.5598,10.5598,10.5598,0.0],["2002-12-06",10.5598,10.5598,10.5598,10.5598,0.0],["2002-12-09",10.5598,10.5598,10.5598,10.5598,0.0],["2002-12-10",10.2848,10.5598,10.2848,10.5598,7425.0],["2002-12-11",10.5598,10.5598,10.5598,10.5598,165.0],["2002-12-12",10.5598,10.5598,10.5598,10.5598,0.0],["2002-12-13",10.5598,10.5598,10.5598,10.5598,0.0],["2002-12-16",10.5598,10.5598,10.5598,10.5598,0.0],["2002-12-17",10.5598,10.5598,10.5598,10.5598,0.0],["2002-12-18",10.3811,10.3811,10.3811,10.3811,330.0],["2002-12-19",10.2876,10.3123,10.2848,10.3123,3960.0],["2002-12-20",10.2876,10.2876,10.2848,10.2848,330.0],["2002-12-23",10.2848,10.2848,10.2848,10.2848,0.0],["2002-12-24",10.2848,10.2848,10.2848,10.2848,0.0],["2002-12-26",10.2848,10.2848,10.2848,10.2848,0.0],["2002-12-27",10.2848,10.2848,10.2848,10.2848,0.0],["2002-12-30",10.5873,10.5873,10.5186,10.5186,495.0],["2002-12-31",10.5186,10.5186,10.5186,10.5186,0.0],["2003-01-02",10.5186,10.5186,10.5186,10.5186,0.0],["2003-01-03",10.5186,10.5186,10.5186,10.5186,0.0],["2003-01-06",10.5186,10.5186,10.5186,10.5186,0.0],["2003-01-07",10.5186,10.5186,10.5186,10.5186,0.0],["2003-01-08",10.5186,10.5186,10.5186,10.5186,0.0],["2003-01-09",10.5186,10.5186,10.5186,10.5186,0.0],["2003-01-10",10.5186,10.5186,10.5186,10.5186,0.0],["2003-01-13",10.5186,10.5186,10.5186,10.5186,0.0],["2003-01-14",10.5186,10.5186,10.5186,10.5186,0.0],["2003-01-15",10.5186,10.5186,10.5186,10.5186,0.0],["2003-01-16",10.3123,10.3123,10.3123,10.3123,1980.0],["2003-01-17",10.3123,10.3123,10.3123,10.3123,0.0],["2003-01-21",10.3123,10.3123,10.3123,10.3123,0.0],["2003-01-22",10.3123,10.3123,10.3123,10.3123,0.0],["2003-01-23",10.3123,10.3123,10.3123,10.3123,0.0],["2003-01-24",10.3123,10.3123,10.3123,10.3123,0.0],["2003-01-27",10.3123,10.3123,10.3123,10.3123,0.0],["2003-01-28",10.3123,10.3123,10.3123,10.3123,0.0],["2003-01-29",10.3123,10.3123,10.3123,10.3123,0.0],["2003-01-30",10.3123,10.3123,10.3123,10.3123,1320.0],["2003-01-31",10.3123,10.3123,10.3123,10.3123,0.0],["2003-02-03",10.3811,10.3811,10.3811,10.3811,330.0],["2003-02-04",10.2436,10.2436,10.2436,10.2436,1485.0],["2003-02-05",10.2436,10.2436,10.2436,10.2436,0.0],["2003-02-06",10.2436,10.2436,10.2436,10.2436,0.0],["2003-02-07",10.2436,10.2436,10.2436,10.2436,0.0],["2003-02-10",10.2436,10.2436,10.2436,10.2436,0.0],["2003-02-11",10.7248,10.7248,10.7248,10.7248,330.0],["2003-02-12",10.7248,10.7248,10.7248,10.7248,0.0],["2003-02-13",10.7248,10.7248,10.7248,10.7248,0.0],["2003-02-14",10.7248,10.7248,10.7248,10.7248,0.0],["2003-02-18",10.2738,10.2738,10.2436,10.2436,495.0],["2003-02-19",10.2436,10.2436,10.2436,10.2436,0.0],["2003-02-20",10.2436,10.2436,10.2436,10.2436,165.0],["2003-02-21",10.2436,10.2436,10.2436,10.2436,0.0],["2003-02-24",10.3123,10.3123,10.3123,10.3123,330.0],["2003-02-25",10.3123,10.3123,10.3123,10.3123,330.0],["2003-02-26",10.3123,10.3123,10.3123,10.3123,0.0],["2003-02-27",10.3123,10.3123,10.3123,10.3123,0.0],["2003-02-28",10.3123,10.3123,10.3123,10.3123,0.0],["2003-03-03",10.3123,10.3123,10.3123,10.3123,0.0],["2003-03-04",10.3123,10.3123,10.3123,10.3123,0.0],["2003-03-05",10.3123,10.3123,10.3123,10.3123,0.0],["2003-03-06",10.3123,10.3123,10.3123,10.3123,0.0],["2003-03-07",10.4498,10.4498,10.3948,10.3948,825.0],["2003-03-10",10.3948,10.3948,10.3948,10.3948,0.0],["2003-03-11",10.3948,10.3948,10.3948,10.3948,0.0],["2003-03-12",10.3948,10.3948,10.3948,10.3948,0.0],["2003-03-13",10.3948,10.3948,10.3948,10.3948,0.0],["2003-03-14",9.8998,9.8998,9.8998,9.8998,330.0],["2003-03-17",9.8998,9.8998,9.8998,9.8998,0.0],["2003-03-18",9.8998,9.9273,9.8998,9.9273,495.0],["2003-03-19",9.9273,9.9273,9.9273,9.9273,0.0],["2003-03-20",9.9273,9.9273,9.9273,9.9273,0.0],["2003-03-21",9.9273,9.9273,9.9273,9.9273,0.0],["2003-03-24",9.9273,9.9273,9.9273,9.9273,0.0],["2003-03-25",9.9273,9.9273,9.9273,9.9273,0.0],["2003-03-26",9.9273,9.9273,9.9273,9.9273,0.0],["2003-03-27",9.9273,9.9273,9.9273,9.9273,0.0],["2003-03-28",9.9136,9.9136,9.9026,9.9026,1650.0],["2003-03-31",9.7623,10.0373,9.7623,10.0373,1650.0],["2003-04-01",9.9686,9.9686,9.9686,9.9686,330.0],["2003-04-02",9.8998,9.8998,9.8998,9.8998,990.0],["2003-04-03",9.8998,9.8998,9.8998,9.8998,0.0],["2003-04-04",9.8998,9.8998,9.8998,9.8998,0.0],["2003-04-07",10.0373,10.0373,10.0373,10.0373,165.0],["2003-04-08",10.1748,10.1748,10.1748,10.1748,165.0],["2003-04-09",10.1748,10.1748,10.1748,10.1748,0.0],["2003-04-10",10.1748,10.1748,10.1748,10.1748,0.0],["2003-04-11",9.9273,9.9273,9.9273,9.9273,330.0],["2003-04-14",9.9273,9.9273,9.9273,9.9273,0.0],["2003-04-15",9.9273,9.9273,9.9273,9.9273,0.0],["2003-04-16",9.9273,9.9273,9.9273,9.9273,0.0],["2003-04-17",9.7623,9.8998,9.7623,9.8311,3135.0],["2003-04-21",9.6661,9.6661,9.6661,9.6661,165.0],["2003-04-22",9.6661,9.6661,9.6661,9.6661,165.0],["2003-04-23",9.6661,9.8998,9.6661,9.8998,1320.0],["2003-04-24",9.8998,9.8998,9.8998,9.8998,0.0],["2003-04-25",9.8998,9.8998,9.8998,9.8998,165.0],["2003-04-28",9.8998,9.8998,9.8998,9.8998,495.0],["2003-04-29",9.8998,9.8998,9.8998,9.8998,0.0],["2003-04-30",9.8998,9.8998,9.8998,9.8998,0.0],["2003-05-01",9.6798,9.7073,9.6798,9.7073,3795.0],["2003-05-02",9.7073,9.7073,9.7073,9.7073,0.0],["2003-05-05",10.0373,10.0373,10.0373,10.0373,1485.0],["2003-05-06",9.8998,9.8998,9.8998,9.8998,330.0],["2003-05-07",9.8998,9.8998,9.8998,9.8998,0.0],["2003-05-08",9.8998,9.8998,9.8998,9.8998,0.0],["2003-05-09",9.8998,9.8998,9.8998,9.8998,0.0],["2003-05-12",9.8998,9.8998,9.8998,9.8998,0.0],["2003-05-13",9.8998,9.8998,9.8998,9.8998,0.0],["2003-05-14",9.8998,9.8998,9.8998,9.8998,330.0],["2003-05-15",9.8998,9.8998,9.8998,9.8998,0.0],["2003-05-16",9.8998,9.8998,9.8998,9.8998,0.0],["2003-05-19",9.8998,9.8998,9.8998,9.8998,0.0],["2003-05-20",9.8998,9.8998,9.8998,9.8998,0.0],["2003-05-21",9.8998,9.8998,9.8998,9.8998,0.0],["2003-05-22",9.8998,9.8998,9.8998,9.8998,0.0],["2003-05-23",9.8998,9.8998,9.8998,9.8998,0.0],["2003-05-27",9.8998,9.8998,9.8998,9.8998,0.0],["2003-05-28",9.9607,9.9607,9.9607,9.9607,165.0],["2003-05-29",9.9607,9.9607,9.9607,9.9607,0.0],["2003-05-30",9.9607,9.9607,9.9607,9.9607,0.0],["2003-06-02",9.9607,9.9607,9.933,9.933,3300.0],["2003-06-03",9.933,9.933,9.933,9.933,0.0],["2003-06-04",9.933,9.933,9.933,9.933,0.0],["2003-06-05",9.933,9.933,9.933,9.933,0.0],["2003-06-06",9.933,9.933,9.933,9.933,0.0],["2003-06-09",9.933,9.933,9.933,9.933,0.0],["2003-06-10",9.933,9.933,9.933,9.933,0.0],["2003-06-11",9.933,9.933,9.933,9.933,0.0],["2003-06-12",9.933,9.933,9.933,9.933,0.0],["2003-06-13",9.933,9.933,9.933,9.933,0.0],["2003-06-16",9.933,9.933,9.933,9.933,0.0],["2003-06-17",9.933,9.933,9.933,9.933,0.0],["2003-06-18",9.933,9.933,9.933,9.933,0.0],["2003-06-19",9.933,9.933,9.933,9.933,0.0],["2003-06-20",9.933,9.933,9.933,9.933,0.0],["2003-06-23",9.933,9.933,9.933,9.933,0.0],["2003-06-24",9.933,9.933,9.933,9.933,0.0],["2003-06-25",9.933,9.933,9.933,9.933,0.0],["2003-06-26",9.933,9.933,9.933,9.933,0.0],["2003-06-27",9.933,9.933,9.933,9.933,0.0],["2003-06-30",9.933,9.933,9.933,9.933,0.0],["2003-07-01",9.933,9.933,9.933,9.933,0.0],["2003-07-02",9.933,9.933,9.933,9.933,0.0],["2003-07-03",9.933,9.933,9.933,9.933,0.0],["2003-07-07",9.933,9.933,9.933,9.933,0.0],["2003-07-08",9.933,9.933,9.933,9.933,0.0],["2003-07-09",9.933,9.933,9.933,9.933,0.0],["2003-07-10",9.933,9.933,9.933,9.933,0.0],["2003-07-11",9.933,9.933,9.933,9.933,0.0],["2003-07-14",9.933,9.933,9.933,9.933,0.0],["2003-07-15",9.933,9.933,9.933,9.933,0.0],["2003-07-16",9.933,9.933,9.933,9.933,0.0],["2003-07-17",9.933,9.933,9.933,9.933,0.0],["2003-07-18",9.933,9.933,9.933,9.933,0.0],["2003-07-21",9.933,9.933,9.933,9.933,0.0],["2003-07-22",9.9635,9.9635,9.9607,9.9607,330.0],["2003-07-23",9.9607,9.9607,9.9607,9.9607,0.0],["2003-07-24",9.9607,9.9884,9.9607,9.9884,1650.0],["2003-07-25",9.9884,9.9884,9.9884,9.9884,0.0],["2003-07-28",9.9884,9.9884,9.9884,9.9884,0.0],["2003-07-29",9.9884,9.9884,9.9884,9.9884,0.0],["2003-07-30",9.9884,9.9884,9.9884,9.9884,0.0],["2003-07-31",9.9884,9.9884,9.9884,9.9884,0.0],["2003-08-01",9.9884,9.9884,9.9884,9.9884,0.0],["2003-08-04",9.9607,9.9607,9.9607,9.9607,1155.0],["2003-08-05",9.9607,9.9607,9.9607,9.9607,0.0],["2003-08-06",9.9607,9.9607,9.9607,9.9607,0.0],["2003-08-07",10.099,10.099,10.099,10.099,660.0],["2003-08-08",10.099,10.099,10.099,10.099,0.0],["2003-08-11",10.099,10.099,10.099,10.099,0.0],["2003-08-12",10.099,10.099,10.099,10.099,0.0],["2003-08-13",10.099,10.099,10.099,10.099,0.0],["2003-08-14",10.099,10.099,10.099,10.099,0.0],["2003-08-15",10.1603,10.1603,10.1603,10.1603,0.0],["2003-08-18",10.1603,10.1603,10.1603,10.1603,0.0],["2003-08-19",10.1603,10.1603,10.1603,10.1603,0.0],["2003-08-20",10.1603,10.1603,10.1603,10.1603,0.0],["2003-08-21",10.1603,10.1603,10.1603,10.1603,0.0],["2003-08-22",10.1603,10.1603,10.1603,10.1603,0.0],["2003-08-25",10.1603,10.1603,10.1603,10.1603,0.0],["2003-08-26",10.1603,10.1603,10.1603,10.1603,0.0],["2003-08-27",10.1603,10.1603,10.1603,10.1603,0.0],["2003-08-28",10.1603,10.1603,10.1603,10.1603,0.0],["2003-08-29",10.1603,10.1603,10.1603,10.1603,0.0],["2003-09-02",10.1603,10.1603,10.1603,10.1603,0.0],["2003-09-03",10.1603,10.1603,10.1603,10.1603,0.0],["2003-09-04",10.1603,10.1603,10.1603,10.1603,0.0],["2003-09-05",10.1603,10.1603,10.1603,10.1603,0.0],["2003-09-08",9.9682,10.0211,9.9654,10.0211,1320.0],["2003-09-09",9.9654,9.9654,9.9654,9.9654,165.0],["2003-09-10",9.9654,9.9654,9.9654,9.9654,0.0],["2003-09-11",9.9654,9.9654,9.9654,9.9654,0.0],["2003-09-12",9.9654,9.9654,9.9654,9.9654,0.0],["2003-09-15",10.2995,10.2995,10.2995,10.2995,990.0],["2003-09-16",10.2995,10.2995,10.2995,10.2995,0.0],["2003-09-17",10.2995,10.2995,10.2995,10.2995,0.0],["2003-09-18",10.2995,10.2995,10.2995,10.2995,0.0],["2003-09-19",10.2995,10.2995,10.2995,10.2995,0.0],["2003-09-22",10.2995,10.2995,10.2995,10.2995,0.0],["2003-09-23",10.2995,10.2995,10.2995,10.2995,0.0],["2003-09-24",10.2995,10.2995,10.2995,10.2995,0.0],["2003-09-25",10.0907,10.0907,10.0907,10.0907,495.0],["2003-09-26",10.0907,10.0907,10.0907,10.0907,330.0],["2003-09-29",10.0907,10.0907,10.0907,10.0907,0.0],["2003-09-30",10.0907,10.0907,10.0907,10.0907,0.0],["2003-10-01",9.9125,9.9125,9.9098,9.9098,330.0],["2003-10-02",9.9098,9.9098,9.8123,9.8123,1320.0],["2003-10-03",9.8123,9.8123,9.8123,9.8123,330.0],["2003-10-06",9.8123,9.8123,9.8123,9.8123,0.0],["2003-10-07",9.8123,9.8123,9.8123,9.8123,0.0],["2003-10-08",10.2995,10.2995,10.2995,10.2995,330.0],["2003-10-09",10.2995,10.2995,10.2995,10.2995,0.0],["2003-10-10",10.2995,10.2995,10.2995,10.2995,0.0],["2003-10-13",10.2995,10.2995,10.2995,10.2995,0.0],["2003-10-14",10.2995,10.2995,10.2995,10.2995,0.0],["2003-10-15",10.2995,10.2995,10.2995,10.2995,0.0],["2003-10-16",10.2995,10.2995,10.2995,10.2995,0.0],["2003-10-17",10.2995,10.2995,10.2995,10.2995,0.0],["2003-10-20",10.2995,10.2995,10.2995,10.2995,0.0],["2003-10-21",9.7427,9.7984,9.7427,9.7984,990.0],["2003-10-22",9.7984,9.7984,9.7984,9.7984,0.0],["2003-10-23",9.7984,9.7984,9.7984,9.7984,0.0],["2003-10-24",9.7984,9.7984,9.7984,9.7984,0.0],["2003-10-27",9.7984,9.7984,9.7984,9.7984,0.0],["2003-10-28",9.7984,9.7984,9.7984,9.7984,0.0],["2003-10-29",9.7984,9.7984,9.7984,9.7984,0.0],["2003-10-30",9.7984,9.7984,9.7984,9.7984,0.0],["2003-10-31",9.7984,9.7984,9.7984,9.7984,0.0],["2003-11-03",9.7984,9.7984,9.7984,9.7984,0.0],["2003-11-04",9.7427,9.7427,9.7427,9.7427,330.0],["2003-11-05",9.7427,9.7427,9.7427,9.7427,0.0],["2003-11-06",9.7427,9.7427,9.7427,9.7427,0.0],["2003-11-07",9.7427,9.7427,9.7427,9.7427,0.0],["2003-11-10",9.7427,9.7427,9.7427,9.7427,0.0],["2003-11-11",9.7427,9.7427,9.7427,9.7427,0.0],["2003-11-12",9.7427,9.7427,9.7427,9.7427,0.0],["2003-11-13",9.7427,9.7427,9.7427,9.7427,0.0],["2003-11-14",9.7427,9.7427,9.7427,9.7427,0.0],["2003-11-17",9.7427,9.7427,9.7427,9.7427,0.0],["2003-11-18",10.2995,10.2995,10.2995,10.2995,330.0],["2003-11-19",10.2995,10.2995,10.2995,10.2995,0.0],["2003-11-20",10.2995,10.2995,10.2995,10.2995,0.0],["2003-11-21",10.4386,10.4386,10.1603,10.2995,1155.0],["2003-11-24",10.3611,10.3611,10.3611,10.3611,0.0],["2003-11-25",10.3611,10.3611,10.3611,10.3611,0.0],["2003-11-26",10.3611,10.3611,10.3611,10.3611,0.0],["2003-11-28",10.3611,10.3611,10.3611,10.3611,0.0],["2003-12-01",10.011,10.011,10.011,10.011,495.0],["2003-12-02",10.011,10.011,10.011,10.011,0.0],["2003-12-03",10.011,10.011,10.011,10.011,0.0],["2003-12-04",10.011,10.011,10.011,10.011,0.0],["2003-12-05",10.011,10.011,10.011,10.011,0.0],["2003-12-08",10.011,10.011,10.011,10.011,0.0],["2003-12-09",10.011,10.011,10.011,10.011,0.0],["2003-12-10",10.011,10.011,10.011,10.011,0.0],["2003-12-11",10.011,10.011,10.011,10.011,0.0],["2003-12-12",10.011,10.011,10.011,10.011,0.0],["2003-12-15",10.039,10.053,10.039,10.053,1155.0],["2003-12-16",10.053,10.053,10.053,10.053,0.0],["2003-12-17",10.053,10.053,10.053,10.053,0.0],["2003-12-18",10.053,10.053,10.053,10.053,0.0],["2003-12-19",10.053,10.053,10.053,10.053,0.0],["2003-12-22",10.025,10.081,10.025,10.081,1320.0],["2003-12-23",10.1651,10.1651,9.941,9.941,1980.0],["2003-12-24",9.941,9.941,9.941,9.941,0.0],["2003-12-26",9.941,9.941,9.941,9.941,0.0],["2003-12-29",10.081,10.3611,10.081,10.3611,825.0],["2003-12-30",10.3611,10.3611,10.3611,10.3611,0.0],["2003-12-31",10.3611,10.3611,10.3611,10.3611,0.0],["2004-01-02",10.3611,10.3611,10.3611,10.3611,0.0],["2004-01-05",10.3611,10.3611,10.3611,10.3611,0.0],["2004-01-06",10.3611,10.3611,10.3611,10.3611,0.0],["2004-01-07",10.3611,10.3611,10.3611,10.3611,0.0],["2004-01-08",10.3611,10.3611,10.3611,10.3611,0.0],["2004-01-09",10.3611,10.3611,10.3611,10.3611,0.0],["2004-01-12",10.3611,10.3611,9.941,9.941,12705.0],["2004-01-13",9.941,9.941,9.941,9.941,0.0],["2004-01-14",9.941,9.941,9.941,9.941,0.0],["2004-01-15",9.941,9.941,9.941,9.941,0.0],["2004-01-16",9.941,9.941,9.871,9.871,4620.0],["2004-01-20",9.941,10.081,9.941,10.081,1980.0],["2004-01-21",10.081,10.081,10.081,10.081,0.0],["2004-01-22",10.081,10.081,10.081,10.081,0.0],["2004-01-23",10.081,10.081,10.081,10.081,0.0],["2004-01-26",10.081,10.081,10.081,10.081,0.0],["2004-01-27",10.081,10.081,10.081,10.081,0.0],["2004-01-28",10.081,10.081,10.081,10.081,0.0],["2004-01-29",10.025,10.025,9.969,9.969,2475.0],["2004-01-30",9.997,9.997,9.969,9.969,6600.0],["2004-02-02",9.969,9.969,9.969,9.969,2805.0],["2004-02-03",9.969,9.969,9.969,9.969,0.0],["2004-02-04",9.941,9.941,9.941,9.941,1155.0],["2004-02-05",9.941,9.941,9.941,9.941,0.0],["2004-02-06",9.941,9.941,9.941,9.941,0.0],["2004-02-09",9.941,9.941,9.941,9.941,0.0],["2004-02-10",9.941,9.941,9.941,9.941,0.0],["2004-02-11",10.081,10.081,10.081,10.081,11550.0],["2004-02-12",10.081,10.081,10.081,10.081,0.0],["2004-02-13",10.081,10.081,10.081,10.081,0.0],["2004-02-17",10.081,10.081,10.081,10.081,0.0],["2004-02-18",10.081,10.081,10.081,10.081,0.0],["2004-02-19",10.081,10.081,10.081,10.081,0.0],["2004-02-20",10.081,10.081,10.081,10.081,0.0],["2004-02-23",10.081,10.081,10.081,10.081,0.0],["2004-02-24",10.011,10.081,10.011,10.081,4125.0],["2004-02-25",10.143,10.143,10.143,10.143,0.0],["2004-02-26",10.143,10.143,10.143,10.143,0.0],["2004-02-27",10.143,10.143,10.143,10.143,0.0],["2004-03-01",10.143,10.143,10.143,10.143,0.0],["2004-03-02",10.0726,10.0726,10.0726,10.0726,165.0],["2004-03-03",10.0726,10.0726,10.0726,10.0726,330.0],["2004-03-04",10.0726,10.0726,10.0726,10.0726,0.0],["2004-03-05",10.0726,10.0726,10.0726,10.0726,495.0],["2004-03-08",10.0726,10.0726,10.0726,10.0726,330.0],["2004-03-09",10.0726,10.0726,10.0726,10.0726,330.0],["2004-03-10",10.0726,10.0726,10.0726,10.0726,0.0],["2004-03-11",10.0726,10.0726,10.0726,10.0726,1980.0],["2004-03-12",10.0726,10.0726,10.0726,10.0726,0.0],["2004-03-15",10.0726,10.0726,10.0726,10.0726,7590.0],["2004-03-16",10.0726,10.0726,10.0726,10.0726,495.0],["2004-03-17",10.0726,10.143,10.0726,10.143,3465.0],["2004-03-18",10.143,10.143,10.143,10.143,0.0],["2004-03-19",10.143,10.143,10.143,10.143,0.0],["2004-03-22",10.0726,10.0726,10.0726,10.0726,330.0],["2004-03-23",10.0726,10.0726,10.0726,10.0726,0.0],["2004-03-24",10.0867,10.143,10.0867,10.143,8745.0],["2004-03-25",10.143,10.143,10.143,10.143,0.0],["2004-03-26",10.143,10.143,10.143,10.143,0.0],["2004-03-29",10.143,10.143,10.143,10.143,0.0],["2004-03-30",10.143,10.143,10.143,10.143,0.0],["2004-03-31",10.143,10.143,10.143,10.143,0.0],["2004-04-01",10.143,10.143,10.143,10.143,0.0],["2004-04-02",10.143,10.143,10.143,10.143,495.0],["2004-04-05",10.143,10.143,10.143,10.143,0.0],["2004-04-06",10.1008,10.1008,10.1008,10.1008,330.0],["2004-04-07",10.1008,10.1008,10.1008,10.1008,0.0],["2004-04-08",10.1064,10.1064,10.1064,10.1064,495.0],["2004-04-12",10.1064,10.1064,10.1064,10.1064,0.0],["2004-04-13",10.1008,10.1008,10.1008,10.1008,2475.0],["2004-04-14",10.1008,10.1008,10.1008,10.1008,495.0],["2004-04-15",10.1008,10.1008,10.1008,10.1008,0.0],["2004-04-16",10.1008,10.1008,10.1008,10.1008,0.0],["2004-04-19",10.1008,10.1008,10.1008,10.1008,0.0],["2004-04-20",10.1008,10.1008,10.1008,10.1008,330.0],["2004-04-21",10.143,10.143,10.1008,10.1008,990.0],["2004-04-22",10.143,10.1712,10.143,10.143,1320.0],["2004-04-23",10.143,10.143,10.143,10.143,990.0],["2004-04-26",10.143,10.143,10.143,10.143,3465.0],["2004-04-27",10.143,10.143,10.143,10.143,0.0],["2004-04-28",10.143,10.143,10.143,10.143,330.0],["2004-04-29",10.1994,10.1994,10.1994,10.1994,1155.0],["2004-04-30",10.1994,10.1994,10.143,10.143,1155.0],["2004-05-03",10.143,10.143,10.143,10.143,7260.0],["2004-05-04",10.143,10.143,9.8613,9.8613,2640.0],["2004-05-05",9.8613,9.8613,9.8613,9.8613,0.0],["2004-05-06",9.8613,9.8613,9.8613,9.8613,0.0],["2004-05-07",10.0022,10.0022,10.0022,10.0022,330.0],["2004-05-10",10.0022,10.0022,10.0022,10.0022,0.0],["2004-05-11",10.0022,10.0022,10.0022,10.0022,0.0],["2004-05-12",10.1149,10.1149,10.1149,10.1149,1815.0],["2004-05-13",10.1149,10.1149,10.1149,10.1149,0.0],["2004-05-14",10.1149,10.1149,10.1149,10.1149,0.0],["2004-05-17",10.0022,10.0022,10.0022,10.0022,1320.0],["2004-05-18",10.0022,10.0022,10.0022,10.0022,0.0],["2004-05-19",10.0362,10.0362,9.3841,9.5684,7260.0],["2004-05-20",9.5684,9.6393,9.5259,9.6393,3630.0],["2004-05-21",9.7101,9.7101,9.7101,9.7101,330.0],["2004-05-24",9.9228,9.9228,9.9228,9.9228,330.0],["2004-05-25",9.6393,9.6393,9.6393,9.6393,660.0],["2004-05-26",9.6393,9.6393,9.6393,9.6393,0.0],["2004-05-27",9.6393,9.6393,9.6393,9.6393,0.0],["2004-05-28",9.5684,9.6393,9.5684,9.6393,1650.0],["2004-06-01",9.6393,9.6393,9.6393,9.6393,0.0],["2004-06-02",9.6393,9.6393,9.6393,9.6393,5940.0],["2004-06-03",9.6393,9.6393,9.6393,9.6393,0.0],["2004-06-04",9.6393,9.6393,9.6393,9.6393,0.0],["2004-06-07",9.6393,9.6393,9.6393,9.6393,0.0],["2004-06-08",9.6393,9.6393,9.6393,9.6393,0.0],["2004-06-09",9.9937,9.9937,9.5259,9.9228,2145.0],["2004-06-10",9.9228,9.9228,9.9228,9.9228,0.0],["2004-06-14",9.9228,9.9228,9.9228,9.9228,0.0],["2004-06-15",9.9228,9.9228,9.9228,9.9228,0.0],["2004-06-16",9.5684,9.5684,9.54,9.54,825.0],["2004-06-17",9.54,9.781,9.54,9.781,1815.0],["2004-06-18",9.781,9.781,9.781,9.781,0.0],["2004-06-21",9.781,9.781,9.781,9.781,0.0],["2004-06-22",9.54,9.9228,9.54,9.9228,990.0],["2004-06-23",9.9936,9.9936,9.5259,9.5259,3960.0],["2004-06-24",9.781,9.9937,9.781,9.9228,1650.0],["2004-06-25",9.9228,9.9228,9.9228,9.9228,0.0],["2004-06-28",9.9228,9.9228,9.9228,9.9228,0.0],["2004-06-29",9.9228,9.9228,9.9228,9.9228,0.0],["2004-06-30",9.9228,9.9228,9.9228,9.9228,0.0],["2004-07-01",9.9228,9.9228,9.9228,9.9228,0.0],["2004-07-02",9.9228,9.9228,9.9228,9.9228,0.0],["2004-07-06",9.6393,9.6393,9.6393,9.6393,330.0],["2004-07-07",9.6393,9.6393,9.6393,9.6393,0.0],["2004-07-08",9.6393,9.6393,9.6393,9.6393,0.0],["2004-07-09",9.6393,9.6676,9.5684,9.5684,5610.0],["2004-07-12",9.5684,9.5684,9.5684,9.5684,0.0],["2004-07-13",9.54,9.54,9.5259,9.5259,1650.0],["2004-07-14",9.5259,9.5259,9.5259,9.5259,4455.0],["2004-07-15",9.5259,9.5259,9.5259,9.5259,0.0],["2004-07-16",9.5259,9.5259,9.5259,9.5259,0.0],["2004-07-19",9.7101,9.7101,9.6393,9.6393,3300.0],["2004-07-20",9.6393,9.6393,9.6393,9.6393,0.0],["2004-07-21",9.9937,9.9937,9.781,9.9228,2640.0],["2004-07-22",9.6393,9.7101,9.6393,9.7101,660.0],["2004-07-23",9.7101,9.7101,9.7101,9.7101,0.0],["2004-07-26",9.7101,9.7101,9.7101,9.7101,0.0],["2004-07-27",9.7101,9.7101,9.7101,9.7101,0.0],["2004-07-28",9.6393,9.9937,9.6393,9.9937,1320.0],["2004-07-29",9.9937,9.9937,9.9937,9.9937,0.0],["2004-07-30",9.9937,9.9937,9.9937,9.9937,0.0],["2004-08-02",9.9937,9.9937,9.9228,9.9228,2475.0],["2004-08-03",9.9228,9.9228,9.9228,9.9228,0.0],["2004-08-04",9.8519,9.8519,9.8519,9.8519,495.0],["2004-08-05",9.8519,9.8519,9.8519,9.8519,1320.0],["2004-08-06",9.8519,9.8519,9.8519,9.8519,0.0],["2004-08-09",9.8519,9.8519,9.8519,9.8519,0.0],["2004-08-10",9.8519,9.8519,9.8519,9.8519,1980.0],["2004-08-11",9.8519,9.8519,9.8519,9.8519,0.0],["2004-08-12",9.8519,9.8519,9.8519,9.8519,0.0],["2004-08-13",9.8519,9.8519,9.8519,9.8519,0.0],["2004-08-16",9.8519,9.8519,9.8519,9.8519,0.0],["2004-08-17",9.8519,9.8519,9.8519,9.8519,0.0],["2004-08-18",9.9147,9.9147,9.9147,9.9147,0.0],["2004-08-19",9.9147,9.9147,9.9147,9.9147,0.0],["2004-08-20",9.9147,9.9147,9.9147,9.9147,0.0],["2004-08-23",9.9147,9.9147,9.9147,9.9147,0.0],["2004-08-24",9.986,9.986,9.9147,9.9147,990.0],["2004-08-25",9.9147,9.986,9.7007,9.7007,7590.0],["2004-08-26",9.7007,9.7007,9.7007,9.7007,0.0],["2004-08-27",9.7007,9.7007,9.7007,9.7007,0.0],["2004-08-30",9.6294,9.6294,9.6294,9.6294,1650.0],["2004-08-31",9.6294,9.6294,9.6294,9.6294,0.0],["2004-09-01",9.6294,9.6294,9.6294,9.6294,4620.0],["2004-09-02",9.5723,9.6294,9.5723,9.6294,1320.0],["2004-09-03",9.6294,9.6294,9.6294,9.6294,0.0],["2004-09-07",9.6294,9.6294,9.6294,9.6294,0.0],["2004-09-08",9.9004,9.9004,9.5723,9.5723,1320.0],["2004-09-09",9.8433,9.8433,9.7007,9.7007,825.0],["2004-09-10",9.5723,9.5723,9.5723,9.5723,495.0],["2004-09-13",9.6294,9.6294,9.6294,9.6294,660.0],["2004-09-14",9.8433,9.8433,9.8433,9.8433,165.0],["2004-09-15",9.8433,9.8433,9.8433,9.8433,660.0],["2004-09-16",9.8433,9.8433,9.8433,9.8433,0.0],["2004-09-17",9.9147,9.9147,9.9147,9.9147,495.0],["2004-09-20",9.8433,9.986,9.8433,9.986,1485.0],["2004-09-21",9.986,9.986,9.986,9.986,0.0],["2004-09-22",9.986,9.986,9.986,9.986,0.0],["2004-09-23",10.2,10.2,10.1287,10.1287,330.0],["2004-09-24",10.1287,10.1287,10.1287,10.1287,0.0],["2004-09-27",9.9147,9.9147,9.5866,9.9147,1815.0],["2004-09-28",9.6151,9.6436,9.6151,9.6436,990.0],["2004-09-29",9.5866,9.5866,9.5866,9.5866,330.0],["2004-09-30",9.986,9.986,9.986,9.986,330.0],["2004-10-01",9.986,9.986,9.986,9.986,0.0],["2004-10-04",9.9147,9.9147,9.9147,9.9147,330.0],["2004-10-05",9.9147,9.9147,9.9147,9.9147,495.0],["2004-10-06",9.6294,9.8719,9.6294,9.6294,5280.0],["2004-10-07",9.6294,9.6294,9.6294,9.6294,0.0],["2004-10-08",9.6294,9.6294,9.6294,9.6294,330.0],["2004-10-11",9.6294,9.6294,9.6294,9.6294,330.0],["2004-10-12",9.6294,9.6294,9.501,9.501,13200.0],["2004-10-13",9.501,9.501,9.4867,9.4867,1155.0],["2004-10-14",9.4867,9.4867,9.4867,9.4867,0.0],["2004-10-15",9.6294,9.6294,9.558,9.558,1155.0],["2004-10-18",9.6294,9.772,9.558,9.772,1815.0],["2004-10-19",9.772,9.772,9.772,9.772,660.0],["2004-10-20",9.772,9.772,9.772,9.772,0.0],["2004-10-21",9.7292,10.2713,9.7292,10.2713,2805.0],["2004-10-22",10.2713,10.2713,10.2713,10.2713,0.0],["2004-10-25",10.2,10.2,10.1287,10.1287,660.0],["2004-10-26",10.1287,10.1287,10.1287,10.1287,0.0],["2004-10-27",10.3426,10.3426,10.3426,10.3426,2640.0],["2004-10-28",10.2,10.2,10.2,10.2,1815.0],["2004-10-29",10.2,10.2,10.2,10.2,0.0],["2004-11-01",10.2,10.2,10.2,10.2,0.0],["2004-11-02",10.0573,10.0573,10.0573,10.0573,495.0],["2004-11-03",10.0573,10.0573,10.0573,10.0573,0.0],["2004-11-04",10.0573,10.0573,10.0573,10.0573,0.0],["2004-11-05",10.0573,10.0573,10.0573,10.0573,990.0],["2004-11-08",9.9147,9.9147,9.9147,9.9147,330.0],["2004-11-09",9.9147,9.9147,9.9147,9.9147,0.0],["2004-11-10",9.9147,9.9147,9.9147,9.9147,0.0],["2004-11-11",9.9147,9.9147,9.9147,9.9147,0.0],["2004-11-12",9.9147,9.9147,9.9147,9.9147,0.0],["2004-11-15",9.986,9.986,9.986,9.986,990.0],["2004-11-16",10.2,10.2,10.1287,10.1287,330.0],["2004-11-17",10.2,10.2,10.1287,10.1287,660.0],["2004-11-18",10.1287,10.1287,10.1287,10.1287,0.0],["2004-11-19",10.1287,10.1287,10.1287,10.1287,0.0],["2004-11-22",10.2,10.2,10.1287,10.1287,330.0],["2004-11-23",10.1918,10.1918,10.1918,10.1918,0.0],["2004-11-24",10.1918,10.1918,10.1918,10.1918,0.0],["2004-11-26",10.1918,10.1918,10.1918,10.1918,0.0],["2004-11-29",10.0483,10.12,10.0483,10.12,990.0],["2004-11-30",9.9047,9.9047,9.7612,9.8329,1815.0],["2004-12-01",9.8329,9.8329,9.8329,9.8329,0.0],["2004-12-02",9.8329,9.8329,9.8329,9.8329,0.0],["2004-12-03",9.8329,9.8329,9.8329,9.8329,0.0],["2004-12-06",9.8329,9.8329,9.8329,9.8329,0.0],["2004-12-07",9.8329,9.8329,9.8329,9.8329,0.0],["2004-12-08",9.7038,9.7038,9.7038,9.7038,495.0],["2004-12-09",9.7038,9.7038,9.7038,9.7038,0.0],["2004-12-10",9.7612,9.7612,9.7181,9.7181,1815.0],["2004-12-13",9.7181,9.7181,9.7181,9.7181,0.0],["2004-12-14",9.7181,9.7181,9.7181,9.7181,825.0],["2004-12-15",9.7181,9.7181,9.7181,9.7181,0.0],["2004-12-16",9.7181,9.7181,9.7181,9.7181,660.0],["2004-12-17",9.7181,9.7181,9.7181,9.7181,0.0],["2004-12-20",9.7181,9.7181,9.7181,9.7181,0.0],["2004-12-21",9.7612,9.7612,9.7181,9.7181,825.0],["2004-12-22",9.7181,9.7181,9.7181,9.7181,0.0],["2004-12-23",9.9047,9.9047,9.9047,9.9047,330.0],["2004-12-27",9.9047,9.9047,9.9047,9.9047,0.0],["2004-12-28",9.9047,9.9047,9.9047,9.9047,0.0],["2004-12-29",9.7325,9.7325,9.7325,9.7325,330.0],["2004-12-30",9.7325,9.7325,9.7325,9.7325,165.0],["2004-12-31",9.7325,9.7325,9.7325,9.7325,0.0],["2005-01-03",9.7325,9.7325,9.7325,9.7325,330.0],["2005-01-04",9.7325,9.7325,9.7325,9.7325,0.0],["2005-01-05",9.7325,10.1918,9.7325,9.7325,3465.0],["2005-01-06",9.7325,9.7325,9.7325,9.7325,330.0],["2005-01-07",9.7612,10.1918,9.7325,10.1918,1650.0],["2005-01-10",10.1918,10.1918,10.1918,10.1918,0.0],["2005-01-11",10.1918,10.1918,10.1918,10.1918,0.0],["2005-01-12",10.2636,10.2636,10.1918,10.1918,1320.0],["2005-01-13",10.4071,10.4071,10.3354,10.3354,330.0],["2005-01-14",10.3354,10.3354,10.3354,10.3354,0.0],["2005-01-18",10.3354,10.3354,10.3354,10.3354,0.0],["2005-01-19",10.1775,10.1775,10.1775,10.1775,660.0],["2005-01-20",10.1775,10.1775,10.1487,10.1487,1320.0],["2005-01-21",10.1487,10.1487,10.1487,10.1487,0.0],["2005-01-24",10.1775,10.1775,10.0483,10.0483,3300.0],["2005-01-25",10.0483,10.0483,10.0483,10.0483,0.0],["2005-01-26",10.0483,10.0483,10.0483,10.0483,0.0],["2005-01-27",10.1487,10.1487,10.0483,10.0483,1485.0],["2005-01-28",10.0483,10.0483,10.0483,10.0483,0.0],["2005-01-31",10.0483,10.0483,10.0483,10.0483,0.0],["2005-02-01",10.0483,10.0483,10.0483,10.0483,0.0],["2005-02-02",10.0483,10.0483,10.0483,10.0483,0.0],["2005-02-03",10.0483,10.0483,10.0483,10.0483,0.0],["2005-02-04",10.0483,10.0483,10.0483,10.0483,0.0],["2005-02-07",10.0483,10.0483,10.0483,10.0483,0.0],["2005-02-08",10.0483,10.0483,10.0483,10.0483,0.0],["2005-02-09",9.9047,9.9047,9.9047,9.9047,330.0],["2005-02-10",9.9047,9.9047,9.9047,9.9047,0.0],["2005-02-11",9.9047,9.9047,9.9047,9.9047,0.0],["2005-02-14",9.9047,9.9047,9.9047,9.9047,0.0],["2005-02-15",9.9047,9.9047,9.9047,9.9047,0.0],["2005-02-16",10.0405,10.0405,9.9683,9.9683,495.0],["2005-02-17",9.9683,9.9683,9.9683,9.9683,0.0],["2005-02-18",9.9683,9.9683,9.9683,9.9683,0.0],["2005-02-22",9.9683,9.9683,9.9683,9.9683,0.0],["2005-02-23",9.9683,9.9683,9.9683,9.9683,0.0],["2005-02-24",9.9972,10.3872,9.9972,10.3872,3795.0],["2005-02-25",10.3872,10.3872,10.3872,10.3872,0.0],["2005-02-28",10.4017,10.4017,10.4017,10.4017,1650.0],["2005-03-01",10.4017,10.4017,10.3295,10.3295,1980.0],["2005-03-02",10.3295,10.3295,10.3295,10.3295,0.0],["2005-03-03",10.315,10.4739,9.9972,10.4739,10890.0],["2005-03-04",10.0261,10.185,10.0261,10.185,660.0],["2005-03-07",10.1272,10.1272,10.1272,10.1272,825.0],["2005-03-08",10.185,10.185,10.185,10.185,495.0],["2005-03-09",10.4017,10.4017,10.4017,10.4017,990.0],["2005-03-10",10.4017,10.4017,10.4017,10.4017,0.0],["2005-03-11",10.4017,10.4017,10.4017,10.4017,0.0],["2005-03-14",10.1272,10.1272,10.1272,10.1272,1650.0],["2005-03-15",10.3295,10.3295,10.3295,10.3295,1320.0],["2005-03-16",10.185,10.2572,10.185,10.2572,1155.0],["2005-03-17",10.2572,10.2572,10.0983,10.0983,7095.0],["2005-03-18",10.0983,10.0983,10.0983,10.0983,0.0],["2005-03-21",10.1128,10.4017,10.1128,10.4017,5445.0],["2005-03-22",10.3295,10.3295,10.3295,10.3295,990.0],["2005-03-23",10.3295,10.3295,10.3295,10.3295,0.0],["2005-03-24",10.3295,10.3295,10.3295,10.3295,165.0],["2005-03-28",10.3295,10.3295,10.3295,10.3295,0.0],["2005-03-29",10.3295,10.3295,10.3295,10.3295,0.0],["2005-03-30",10.3295,10.3295,10.3295,10.3295,0.0],["2005-03-31",10.3295,10.3295,10.3295,10.3295,0.0],["2005-04-01",10.3295,10.3295,10.3295,10.3295,0.0],["2005-04-04",10.3295,10.3295,10.3295,10.3295,0.0],["2005-04-05",10.185,10.185,10.185,10.185,660.0],["2005-04-06",10.185,10.185,10.185,10.185,0.0],["2005-04-07",10.185,10.185,10.185,10.185,0.0],["2005-04-08",10.4017,10.4017,10.4017,10.4017,330.0],["2005-04-11",10.4017,10.4017,10.4017,10.4017,0.0],["2005-04-12",10.185,10.4017,10.185,10.4017,1650.0],["2005-04-13",10.4017,10.4017,10.4017,10.4017,0.0],["2005-04-14",10.4739,10.4739,10.4739,10.4739,1485.0],["2005-04-15",10.1128,10.4739,10.1128,10.4739,2310.0],["2005-04-18",10.4739,10.4739,10.4739,10.4739,0.0],["2005-04-19",10.4739,10.4739,10.4739,10.4739,0.0],["2005-04-20",10.185,10.4739,10.1128,10.4739,2970.0],["2005-04-21",10.4739,10.4739,10.4739,10.4739,0.0],["2005-04-22",10.4739,10.4739,10.4739,10.4739,0.0],["2005-04-25",10.4739,10.4739,10.4739,10.4739,0.0],["2005-04-26",10.185,10.185,10.1128,10.1128,1485.0],["2005-04-27",10.1128,10.1128,10.1128,10.1128,1155.0],["2005-04-28",10.1128,10.1128,10.1128,10.1128,825.0],["2005-04-29",10.1128,10.1128,10.1128,10.1128,0.0],["2005-05-02",10.1128,10.1128,10.1128,10.1128,0.0],["2005-05-03",10.1128,10.1128,10.1128,10.1128,0.0],["2005-05-04",10.3295,10.3295,10.3295,10.3295,825.0],["2005-05-05",10.315,10.3439,10.2572,10.3439,2145.0],["2005-05-06",10.5317,10.5317,10.4017,10.4017,495.0],["2005-05-09",10.1994,10.4017,10.1994,10.2572,1485.0],["2005-05-10",10.2572,10.2572,10.1994,10.1994,990.0],["2005-05-11",10.1994,10.1994,10.1994,10.1994,0.0],["2005-05-12",10.1994,10.2572,10.1994,10.2572,990.0],["2005-05-13",10.2572,10.2572,10.2572,10.2572,0.0],["2005-05-16",10.2572,10.2572,10.2572,10.2572,0.0],["2005-05-17",10.2572,10.2572,10.2572,10.2572,0.0],["2005-05-18",10.3212,10.3212,10.3212,10.3212,0.0],["2005-05-19",10.3212,10.3212,10.3212,10.3212,0.0],["2005-05-20",10.263,10.263,10.263,10.263,495.0],["2005-05-23",10.263,10.263,10.263,10.263,0.0],["2005-05-24",10.3503,10.3503,10.3503,10.3503,825.0],["2005-05-25",10.3503,10.3503,10.3503,10.3503,0.0],["2005-05-26",10.3503,10.3503,10.3503,10.3503,0.0],["2005-05-27",10.3212,10.3212,10.3212,10.3212,825.0],["2005-05-31",10.3212,10.3212,10.3212,10.3212,0.0],["2005-06-01",10.263,10.263,10.1758,10.1758,2805.0],["2005-06-02",10.1758,10.1758,10.1758,10.1758,330.0],["2005-06-03",10.1758,10.1758,10.1758,10.1758,0.0],["2005-06-06",10.1758,10.1758,10.1758,10.1758,330.0],["2005-06-07",10.1758,10.1758,10.1758,10.1758,0.0],["2005-06-08",10.1758,10.1758,10.1758,10.1758,0.0],["2005-06-09",10.3212,10.3212,10.3212,10.3212,330.0],["2005-06-10",10.1758,10.3212,10.1758,10.3212,6930.0],["2005-06-13",10.3212,10.3212,10.3212,10.3212,0.0],["2005-06-14",10.1758,10.1758,10.1758,10.1758,660.0],["2005-06-15",10.1758,10.1758,10.1758,10.1758,0.0],["2005-06-16",10.1758,10.1758,10.1758,10.1758,0.0],["2005-06-17",10.1758,10.1758,10.1758,10.1758,0.0],["2005-06-20",10.3212,10.3212,10.3212,10.3212,495.0],["2005-06-21",10.3212,10.3212,10.3212,10.3212,1320.0],["2005-06-22",10.3212,10.3212,10.3212,10.3212,0.0],["2005-06-23",10.3212,10.3212,10.3212,10.3212,0.0],["2005-06-24",10.1758,10.1758,10.1758,10.1758,330.0],["2005-06-27",10.1758,10.1758,10.1758,10.1758,0.0],["2005-06-28",10.1758,10.1758,10.1758,10.1758,0.0],["2005-06-29",10.1758,10.3503,10.1758,10.3503,825.0],["2005-06-30",10.3503,10.3503,10.3503,10.3503,0.0],["2005-07-01",10.3503,10.3503,10.3503,10.3503,0.0],["2005-07-05",10.1758,10.3503,10.1758,10.3503,4290.0],["2005-07-06",10.1758,10.1758,10.1758,10.1758,495.0],["2005-07-07",10.1758,10.1758,10.1758,10.1758,0.0],["2005-07-08",10.3503,10.3503,10.3503,10.3503,1320.0],["2005-07-11",10.3503,10.3503,10.3503,10.3503,0.0],["2005-07-12",10.3503,10.3503,10.3503,10.3503,0.0],["2005-07-13",10.3503,10.3503,10.3503,10.3503,0.0],["2005-07-14",10.3503,10.3503,10.3503,10.3503,0.0],["2005-07-15",10.4084,10.4084,10.3939,10.3939,1320.0],["2005-07-18",10.3939,10.3939,10.3939,10.3939,0.0],["2005-07-19",10.3939,10.4665,10.3503,10.4665,2475.0],["2005-07-20",10.4665,10.4665,10.4665,10.4665,0.0],["2005-07-21",10.4665,10.4665,10.4665,10.4665,0.0],["2005-07-22",10.4665,10.4665,10.4665,10.4665,0.0],["2005-07-25",10.4665,10.4665,10.4665,10.4665,1155.0],["2005-07-26",10.4665,10.4665,10.4665,10.4665,660.0],["2005-07-27",10.4665,10.4665,10.4665,10.4665,3300.0],["2005-07-28",10.7573,10.7573,10.7573,10.7573,330.0],["2005-07-29",10.7573,10.7573,10.7573,10.7573,0.0],["2005-08-01",10.7573,10.7573,10.7573,10.7573,0.0],["2005-08-02",10.7573,10.7573,10.7573,10.7573,0.0],["2005-08-03",10.4665,10.4665,10.4665,10.4665,330.0],["2005-08-04",10.4665,10.4665,10.4665,10.4665,0.0],["2005-08-05",10.4665,10.4665,10.4665,10.4665,0.0],["2005-08-08",10.4665,10.4665,10.4665,10.4665,0.0],["2005-08-09",10.4665,10.4665,10.4665,10.4665,330.0],["2005-08-10",10.4665,10.4665,10.4665,10.4665,0.0],["2005-08-11",10.4665,10.4665,10.4665,10.4665,330.0],["2005-08-12",10.7573,10.7573,10.7573,10.7573,330.0],["2005-08-15",10.7573,10.7573,10.7573,10.7573,0.0],["2005-08-16",10.4665,10.4665,10.4665,10.4665,330.0],["2005-08-17",10.5309,10.5309,10.5309,10.5309,0.0],["2005-08-18",10.5309,10.5309,10.5309,10.5309,1650.0],["2005-08-19",10.5309,10.5309,10.5309,10.5309,0.0],["2005-08-22",10.5309,10.5309,10.5309,10.5309,0.0],["2005-08-23",10.4578,10.4666,10.3846,10.4666,1650.0],["2005-08-24",10.5309,10.5309,10.5309,10.5309,330.0],["2005-08-25",10.5309,10.5309,10.5309,10.5309,0.0],["2005-08-26",10.5309,10.5309,10.5309,10.5309,0.0],["2005-08-29",10.5309,10.5309,10.5309,10.5309,0.0],["2005-08-30",10.5309,10.5309,10.5309,10.5309,0.0],["2005-08-31",10.5309,10.5309,10.5309,10.5309,0.0],["2005-09-01",10.4666,10.4666,10.4666,10.4666,330.0],["2005-09-02",10.4666,10.4666,10.4666,10.4666,0.0],["2005-09-06",10.4666,10.4666,10.4666,10.4666,0.0],["2005-09-07",10.528,10.5309,10.528,10.5309,1485.0],["2005-09-08",10.3115,10.3115,10.2384,10.2384,1155.0],["2005-09-09",10.2384,10.2384,10.2384,10.2384,0.0],["2005-09-12",10.4578,10.4578,10.4578,10.4578,1815.0],["2005-09-13",10.5309,10.5309,10.5309,10.5309,825.0],["2005-09-14",10.5309,10.5309,10.5309,10.5309,0.0],["2005-09-15",10.2384,10.2384,10.2384,10.2384,330.0],["2005-09-16",10.2384,10.2384,10.2384,10.2384,0.0],["2005-09-19",10.2384,10.2384,10.2384,10.2384,0.0],["2005-09-20",10.2384,10.2384,10.2384,10.2384,330.0],["2005-09-21",10.2384,10.2384,10.2384,10.2384,330.0],["2005-09-22",10.2384,10.3115,10.2384,10.3115,3960.0],["2005-09-23",10.3846,10.3846,10.3846,10.3846,495.0],["2005-09-26",10.2384,10.2384,10.2384,10.2384,165.0],["2005-09-27",10.2384,10.2384,10.2384,10.2384,0.0],["2005-09-28",10.3846,10.3846,10.3846,10.3846,330.0],["2005-09-29",10.3846,10.3846,10.3846,10.3846,495.0],["2005-09-30",10.3846,10.3846,10.3846,10.3846,0.0],["2005-10-03",10.3846,10.3846,10.3846,10.3846,0.0],["2005-10-04",10.3846,10.3846,10.3846,10.3846,0.0],["2005-10-05",10.3846,10.3846,10.3846,10.3846,0.0],["2005-10-06",10.3846,10.3846,10.3846,10.3846,0.0],["2005-10-07",10.3846,10.3846,10.3846,10.3846,0.0],["2005-10-10",10.3846,10.3846,10.3846,10.3846,0.0],["2005-10-11",10.2384,10.2384,10.2384,10.2384,1980.0],["2005-10-12",10.2384,10.2384,10.2384,10.2384,0.0],["2005-10-13",10.2384,10.2384,10.2384,10.2384,0.0],["2005-10-14",10.2384,10.2384,10.2384,10.2384,0.0],["2005-10-17",10.2384,10.2384,10.2384,10.2384,2805.0],["2005-10-18",10.6772,10.6772,10.6772,10.6772,660.0],["2005-10-19",10.6772,10.6772,10.6772,10.6772,0.0],["2005-10-20",10.6772,11.701,10.6772,11.701,825.0],["2005-10-21",11.701,11.701,11.701,11.701,0.0],["2005-10-24",11.701,11.701,11.701,11.701,0.0],["2005-10-25",11.701,11.701,11.701,11.701,0.0],["2005-10-26",10.8234,10.8234,10.5309,10.8234,990.0],["2005-10-27",10.8234,10.8234,10.8234,10.8234,0.0],["2005-10-28",10.8234,10.8234,10.5309,10.8234,2310.0],["2005-10-31",10.8234,10.8234,10.8234,10.8234,0.0],["2005-11-01",10.8234,10.8234,10.8234,10.8234,0.0],["2005-11-02",10.8234,10.8234,10.8234,10.8234,0.0],["2005-11-03",10.8234,10.8234,10.8234,10.8234,0.0],["2005-11-04",10.8234,10.8234,10.8234,10.8234,0.0],["2005-11-07",10.8234,10.8234,10.8234,10.8234,0.0],["2005-11-08",11.4085,11.4085,11.116,11.116,660.0],["2005-11-09",11.116,11.116,11.116,11.116,0.0],["2005-11-10",11.116,11.116,10.8234,10.8234,660.0],["2005-11-11",10.8234,10.8234,10.8234,10.8234,495.0],["2005-11-14",10.8234,10.8234,10.8234,10.8234,660.0],["2005-11-15",10.5309,10.8234,10.5309,10.8234,2145.0],["2005-11-16",10.8146,10.8146,10.8146,10.8146,17985.0],["2005-11-17",11.0353,11.6239,11.0353,11.6239,990.0],["2005-11-18",11.6239,11.6239,11.6239,11.6239,330.0],["2005-11-21",11.3296,11.6239,11.3296,11.6239,13860.0],["2005-11-22",11.3296,11.3296,11.3296,11.3296,660.0],["2005-11-23",11.4031,11.4031,11.4031,11.4031,330.0],["2005-11-25",11.4031,11.4031,11.4031,11.4031,0.0],["2005-11-28",11.3296,11.3296,11.3296,11.3296,660.0],["2005-11-29",11.3296,11.3296,11.3296,11.3296,0.0],["2005-11-30",11.6239,11.6239,11.6239,11.6239,330.0],["2005-12-01",11.4031,11.4031,11.4031,11.4031,495.0],["2005-12-02",11.3296,11.3296,11.3296,11.3296,495.0],["2005-12-05",11.4767,11.4767,11.4767,11.4767,330.0],["2005-12-06",11.4031,11.4031,11.4031,11.4031,330.0],["2005-12-07",11.4031,11.4031,11.4031,11.4031,0.0],["2005-12-08",11.4031,11.4031,11.4031,11.4031,0.0],["2005-12-09",11.4031,11.4031,11.4031,11.4031,0.0],["2005-12-12",11.4031,11.4031,11.4031,11.4031,0.0],["2005-12-13",11.6533,11.6533,11.6533,11.6533,165.0],["2005-12-14",11.6533,11.6533,11.6533,11.6533,0.0],["2005-12-15",11.6533,11.6533,11.6533,11.6533,0.0],["2005-12-16",11.6533,11.6533,11.6533,11.6533,0.0],["2005-12-19",11.359,12.2124,11.359,11.4914,1815.0],["2005-12-20",11.771,12.2124,11.771,12.0653,1485.0],["2005-12-21",11.4767,11.4767,11.4767,11.4767,165.0],["2005-12-22",11.4767,11.4767,11.4767,11.4767,0.0],["2005-12-23",11.6239,11.6239,11.6239,11.6239,495.0],["2005-12-27",12.2124,12.2124,12.2124,12.2124,495.0],["2005-12-28",12.2124,12.2124,12.2124,12.2124,0.0],["2005-12-29",12.2124,12.2124,12.2124,12.2124,0.0],["2005-12-30",11.771,12.2124,11.771,12.2124,2310.0],["2006-01-03",12.2124,12.2124,12.2124,12.2124,330.0],["2006-01-04",11.771,11.8446,11.771,11.8446,1320.0],["2006-01-05",11.8446,11.8446,11.8446,11.8446,0.0],["2006-01-06",11.8446,11.8446,11.8446,11.8446,1650.0],["2006-01-09",11.8093,11.8093,11.8093,11.8093,330.0],["2006-01-10",11.8093,11.8093,11.8093,11.8093,1320.0],["2006-01-11",11.8093,11.8093,11.8093,11.8093,0.0],["2006-01-12",11.8093,11.8093,11.8093,11.8093,0.0],["2006-01-13",11.8093,11.8093,11.8093,11.8093,0.0],["2006-01-17",11.8093,11.8093,11.8093,11.8093,0.0],["2006-01-18",12.0653,12.6538,12.0653,12.1388,7260.0],["2006-01-19",12.1388,12.1388,12.1388,12.1388,0.0],["2006-01-20",12.1388,12.1388,12.1388,12.1388,0.0],["2006-01-23",13.2424,13.2424,12.3595,12.3595,990.0],["2006-01-24",12.3595,12.3595,12.3595,12.3595,0.0],["2006-01-25",12.3595,12.3595,12.3595,12.3595,330.0],["2006-01-26",12.9869,14.0811,12.9869,14.0811,4200.0],["2006-01-27",14.0811,14.0811,14.0811,14.0811,600.0],["2006-01-30",14.0811,14.0811,14.0811,14.0811,600.0],["2006-01-31",13.725,13.7574,13.725,13.7574,750.0],["2006-02-01",13.7574,13.7574,13.7574,13.7574,0.0],["2006-02-02",13.4336,13.4336,13.4336,13.4336,300.0],["2006-02-03",13.2718,13.3527,13.2718,13.3527,2850.0],["2006-02-06",13.11,13.11,13.029,13.029,450.0],["2006-02-07",12.9869,12.9869,12.9869,12.9869,150.0],["2006-02-08",12.9869,12.9869,12.9869,12.9869,0.0],["2006-02-09",12.9869,12.9869,12.9869,12.9869,0.0],["2006-02-10",12.9869,12.9869,12.9869,12.9869,300.0],["2006-02-13",12.9869,12.9869,12.6568,12.6568,1350.0],["2006-02-14",12.6568,12.9481,12.6244,12.9481,1200.0],["2006-02-15",13.3419,13.3419,13.3419,13.3419,600.0],["2006-02-16",13.3419,13.3419,13.3419,13.3419,0.0],["2006-02-17",13.3452,13.3452,13.0197,13.0197,600.0],["2006-02-21",12.6942,12.6942,12.6942,12.6942,150.0],["2006-02-22",12.6942,12.6942,12.6942,12.6942,0.0],["2006-02-23",12.6942,12.6942,12.6942,12.6942,0.0],["2006-02-24",12.9383,12.9383,12.9383,12.9383,1350.0],["2006-02-27",12.6942,12.6942,12.6942,12.6942,300.0],["2006-02-28",12.6942,13.1011,12.6942,13.0197,1350.0],["2006-03-01",13.0197,13.0197,12.857,13.0197,1500.0],["2006-03-02",12.7756,12.7756,12.7756,12.7756,750.0],["2006-03-03",12.7756,12.7756,12.7756,12.7756,0.0],["2006-03-06",12.7756,12.7756,12.7756,12.7756,0.0],["2006-03-07",13.0197,13.0197,12.9221,12.9221,300.0],["2006-03-08",12.7756,12.7756,12.5315,12.5315,1950.0],["2006-03-09",12.5315,12.5315,12.5315,12.5315,0.0],["2006-03-10",12.5315,12.5315,12.5315,12.5315,1350.0],["2006-03-13",12.5315,12.5315,12.5315,12.5315,0.0],["2006-03-14",12.857,12.857,12.6942,12.6942,1050.0],["2006-03-15",12.857,12.857,12.6942,12.6942,900.0],["2006-03-16",12.6942,12.6942,12.6942,12.6942,0.0],["2006-03-17",12.6128,12.6128,12.6128,12.6128,900.0],["2006-03-20",12.6128,12.6128,12.6128,12.6128,0.0],["2006-03-21",12.6128,12.6128,12.6128,12.6128,0.0],["2006-03-22",12.6128,12.6128,12.6128,12.6128,0.0],["2006-03-23",12.6128,12.6128,12.6128,12.6128,0.0],["2006-03-24",12.6128,12.6128,12.6128,12.6128,0.0],["2006-03-27",12.6128,12.6128,12.6128,12.6128,0.0],["2006-03-28",12.6128,12.6128,12.6128,12.6128,0.0],["2006-03-29",12.6942,12.6942,12.2385,12.3036,5550.0],["2006-03-30",12.3687,12.6942,12.3687,12.6128,2250.0],["2006-03-31",12.2385,12.2385,12.2385,12.2385,150.0],["2006-04-03",12.2385,12.2385,12.2385,12.2385,0.0],["2006-04-04",12.2385,12.2385,12.2385,12.2385,0.0],["2006-04-05",12.2385,12.2385,12.2385,12.2385,150.0],["2006-04-06",12.2385,12.2385,12.2385,12.2385,0.0],["2006-04-07",12.2385,12.2385,12.2385,12.2385,0.0],["2006-04-10",12.3687,12.3687,12.3687,12.3687,2250.0],["2006-04-11",12.3687,12.3687,12.3687,12.3687,0.0],["2006-04-12",12.2385,12.2385,11.8805,11.8805,1650.0],["2006-04-13",11.8805,11.8805,11.8805,11.8805,750.0],["2006-04-17",11.8805,11.8805,11.8805,11.8805,0.0],["2006-04-18",12.1246,12.1246,11.8805,12.0432,1350.0],["2006-04-19",12.0432,12.0432,12.0432,12.0432,0.0],["2006-04-20",12.0432,12.0432,12.0432,12.0432,0.0],["2006-04-21",11.7991,11.7991,11.7991,11.7991,750.0],["2006-04-24",11.5062,11.5062,11.4899,11.4899,600.0],["2006-04-25",11.9619,11.9619,11.9619,11.9619,150.0],["2006-04-26",11.8805,11.8805,11.8805,11.8805,300.0],["2006-04-27",11.8805,12.0432,11.8805,12.0432,600.0],["2006-04-28",12.0432,12.0432,12.0432,12.0432,0.0],["2006-05-01",11.8805,12.0432,11.8805,12.0432,1200.0],["2006-05-02",12.0432,12.0432,12.0432,12.0432,0.0],["2006-05-03",12.0432,12.0432,12.0432,12.0432,0.0],["2006-05-04",12.0432,12.0432,12.0432,12.0432,450.0],["2006-05-05",12.0432,12.0432,12.0432,12.0432,0.0],["2006-05-08",11.8805,11.8805,11.8805,11.8805,900.0],["2006-05-09",11.8805,11.8805,11.8805,11.8805,0.0],["2006-05-10",11.8805,11.8805,11.8805,11.8805,0.0],["2006-05-11",11.7177,11.7177,11.7177,11.7177,300.0],["2006-05-12",11.7177,11.7177,11.7177,11.7177,0.0],["2006-05-15",11.7177,11.7177,11.7177,11.7177,2100.0],["2006-05-16",11.7177,11.7177,11.7177,11.7177,0.0],["2006-05-17",11.4623,11.5442,11.4623,11.5442,600.0],["2006-05-18",11.5442,11.5442,11.5442,11.5442,0.0],["2006-05-19",11.5442,11.5442,11.5442,11.5442,0.0],["2006-05-22",11.4623,11.5442,11.4623,11.5442,300.0],["2006-05-23",11.5442,11.5442,11.5442,11.5442,0.0],["2006-05-24",11.5442,11.5442,11.5442,11.5442,0.0],["2006-05-25",11.5016,12.1992,11.4623,12.1992,750.0],["2006-05-26",11.7898,11.7898,11.7898,11.7898,900.0],["2006-05-30",11.7898,11.7898,11.7898,11.7898,0.0],["2006-05-31",11.7898,11.7898,11.7898,11.7898,0.0],["2006-06-01",11.7898,11.7898,11.7898,11.7898,0.0],["2006-06-02",11.7898,11.7898,11.7898,11.7898,0.0],["2006-06-05",11.7898,11.7898,11.7898,11.7898,0.0],["2006-06-06",11.7898,11.7898,11.7898,11.7898,0.0],["2006-06-07",11.626,11.626,11.626,11.626,600.0],["2006-06-08",11.626,11.626,11.626,11.626,0.0],["2006-06-09",11.626,11.626,11.626,11.626,0.0],["2006-06-12",11.5442,11.7079,11.4623,11.7079,1200.0],["2006-06-13",11.7079,11.7079,11.7079,11.7079,0.0],["2006-06-14",11.7079,11.7079,11.7079,11.7079,0.0],["2006-06-15",11.7079,11.7079,11.7079,11.7079,0.0],["2006-06-16",10.7582,10.8892,10.6599,10.8892,4350.0],["2006-06-19",10.8892,11.3804,10.8237,11.0529,2700.0],["2006-06-20",10.971,10.971,10.971,10.971,600.0],["2006-06-21",10.971,10.971,10.971,10.971,450.0],["2006-06-22",10.971,10.971,10.971,10.971,0.0],["2006-06-23",10.8073,10.971,10.8073,10.971,2850.0],["2006-06-26",10.971,10.971,10.971,10.971,0.0],["2006-06-27",10.8892,10.9711,10.6436,10.8073,3600.0],["2006-06-28",10.6436,10.6436,10.6436,10.6436,600.0],["2006-06-29",10.971,10.971,10.971,10.971,1050.0],["2006-06-30",11.2985,11.4623,11.2985,11.4623,2250.0],["2006-07-03",11.4623,11.4623,11.4623,11.4623,0.0],["2006-07-05",10.8073,10.8073,10.8073,10.8073,300.0],["2006-07-06",10.8073,10.8073,10.8073,10.8073,0.0],["2006-07-07",10.8073,10.8073,10.8073,10.8073,0.0],["2006-07-10",10.8073,10.8073,10.8073,10.8073,0.0],["2006-07-11",10.8073,10.8073,10.8073,10.8073,0.0],["2006-07-12",10.8073,10.8073,10.8073,10.8073,0.0],["2006-07-13",10.8073,10.8073,10.8073,10.8073,0.0],["2006-07-14",10.8073,10.8073,10.8073,10.8073,0.0],["2006-07-17",10.8073,10.8073,10.8073,10.8073,0.0],["2006-07-18",10.8073,10.8073,10.8073,10.8073,0.0],["2006-07-19",10.8401,10.8401,10.8401,10.8401,750.0],["2006-07-20",10.8401,10.8401,10.8401,10.8401,0.0],["2006-07-21",10.8401,10.8401,10.8401,10.8401,0.0],["2006-07-24",10.971,10.971,10.971,10.971,1050.0],["2006-07-25",10.971,10.971,10.971,10.971,0.0],["2006-07-26",10.971,10.971,10.971,10.971,0.0],["2006-07-27",10.971,10.971,10.971,10.971,0.0],["2006-07-28",10.8401,10.8401,10.8401,10.8401,300.0],["2006-07-31",10.8401,10.8892,10.8401,10.8892,1050.0],["2006-08-01",10.8892,10.8892,10.8892,10.8892,0.0],["2006-08-02",10.8892,11.1348,10.8892,11.0529,1200.0],["2006-08-03",10.8073,10.8892,10.8073,10.8892,2550.0],["2006-08-04",10.8073,10.8073,10.8073,10.8073,450.0],["2006-08-07",10.8073,10.8073,10.8073,10.8073,0.0],["2006-08-08",10.8073,10.8073,10.8073,10.8073,0.0],["2006-08-09",10.8073,10.8073,10.8073,10.8073,0.0],["2006-08-10",10.8073,10.8073,10.8073,10.8073,0.0],["2006-08-11",10.8073,10.8073,10.8073,10.8073,2400.0],["2006-08-14",10.7254,10.8073,10.7254,10.8073,450.0],["2006-08-15",10.7254,10.7254,10.7254,10.7254,300.0],["2006-08-16",10.798,10.798,10.798,10.798,0.0],["2006-08-17",10.798,10.798,10.798,10.798,0.0],["2006-08-18",10.798,10.798,10.798,10.798,0.0],["2006-08-21",10.798,10.798,10.798,10.798,0.0],["2006-08-22",10.798,10.798,10.798,10.798,750.0],["2006-08-23",11.2101,11.2101,11.2101,11.2101,150.0],["2006-08-24",11.0452,11.1277,11.0452,11.1277,450.0],["2006-08-25",10.8309,10.8309,10.8309,10.8309,600.0],["2006-08-28",10.8309,10.8309,10.8309,10.8309,300.0],["2006-08-29",10.8309,10.8309,10.8309,10.8309,0.0],["2006-08-30",10.798,10.798,10.798,10.798,450.0],["2006-08-31",10.798,10.798,10.798,10.798,0.0],["2006-09-01",10.798,10.798,10.798,10.798,0.0],["2006-09-05",10.798,10.798,10.798,10.798,0.0],["2006-09-06",10.798,10.798,10.798,10.798,0.0],["2006-09-07",10.798,10.798,10.798,10.798,0.0],["2006-09-08",10.732,10.798,10.732,10.798,450.0],["2006-09-11",10.7947,10.798,10.7947,10.798,300.0],["2006-09-12",10.798,10.798,10.7947,10.7947,900.0],["2006-09-13",10.798,10.798,10.732,10.732,1650.0],["2006-09-14",10.732,10.798,10.732,10.732,2250.0],["2006-09-15",10.732,10.8804,10.732,10.8804,900.0],["2006-09-18",10.8804,10.8804,10.8804,10.8804,0.0],["2006-09-19",10.8804,10.8804,10.8804,10.8804,0.0],["2006-09-20",10.8804,10.8804,10.8771,10.8771,300.0],["2006-09-21",10.8771,10.8771,10.8771,10.8771,0.0],["2006-09-22",10.798,10.798,10.798,10.798,1050.0],["2006-09-25",10.798,10.798,10.798,10.798,0.0],["2006-09-26",10.7485,10.7485,10.7155,10.7155,1350.0],["2006-09-27",10.7155,10.7155,10.7155,10.7155,0.0],["2006-09-28",10.5836,10.7155,10.5836,10.7155,450.0],["2006-09-29",10.7155,10.7155,10.7155,10.7155,150.0],["2006-10-02",10.6331,10.7155,10.3034,10.3034,4200.0],["2006-10-03",10.8804,10.8804,10.8804,10.8804,150.0],["2006-10-04",10.7155,11.0452,10.7155,11.0452,4050.0],["2006-10-05",11.0452,11.7047,11.0452,11.2925,6300.0],["2006-10-06",11.2925,11.2925,11.2925,11.2925,450.0],["2006-10-09",11.2925,11.2925,11.2925,11.2925,0.0],["2006-10-10",11.2925,11.2925,11.2925,11.2925,0.0],["2006-10-11",11.375,11.375,11.375,11.375,900.0],["2006-10-12",11.375,11.375,11.375,11.375,0.0],["2006-10-13",10.9958,10.9958,10.9958,10.9958,600.0],["2006-10-16",10.9958,11.375,10.9958,11.375,1200.0],["2006-10-17",11.375,11.375,11.375,11.375,0.0],["2006-10-18",10.9958,11.375,10.9958,11.375,450.0],["2006-10-19",10.9958,10.9958,10.9628,10.9628,600.0],["2006-10-20",10.9628,10.9628,10.9628,10.9628,0.0],["2006-10-23",11.2925,11.2925,11.2925,11.2925,300.0],["2006-10-24",10.8804,10.8804,10.8804,10.8804,300.0],["2006-10-25",10.8804,10.8804,10.8804,10.8804,0.0],["2006-10-26",10.9628,11.0452,10.9628,11.0452,600.0],["2006-10-27",11.0452,11.0452,11.0452,11.0452,0.0],["2006-10-30",11.0452,11.2101,10.9628,11.2101,750.0],["2006-10-31",11.2101,11.2101,11.2101,11.2101,0.0],["2006-11-01",11.2101,11.2101,10.9628,10.9628,600.0],["2006-11-02",10.9628,10.9628,10.9628,10.9628,0.0],["2006-11-03",11.0452,11.0452,11.0452,11.0452,600.0],["2006-11-06",10.9628,10.9628,10.9628,10.9628,450.0],["2006-11-07",10.9628,10.9628,10.9628,10.9628,150.0],["2006-11-08",10.9628,10.9628,10.9628,10.9628,0.0],["2006-11-09",11.0452,11.0452,11.0452,11.0452,150.0],["2006-11-10",11.0452,11.0452,11.0452,11.0452,0.0],["2006-11-13",11.0452,11.0452,11.0452,11.0452,0.0],["2006-11-14",11.0452,11.0452,11.0452,11.0452,750.0],["2006-11-15",11.0353,11.1183,11.0353,11.1183,4800.0],["2006-11-16",11.1183,11.1183,11.1183,11.1183,0.0],["2006-11-17",11.1183,11.1183,11.0353,11.1183,4650.0],["2006-11-20",11.1183,11.1183,11.1183,11.1183,0.0],["2006-11-21",11.1183,11.1183,11.1183,11.1183,0.0],["2006-11-22",11.1183,11.1183,11.1183,11.1183,0.0],["2006-11-24",11.1183,11.1183,11.1183,11.1183,1500.0],["2006-11-27",11.0353,11.0353,10.9523,10.9523,2400.0],["2006-11-28",11.1183,11.1183,11.0519,11.0519,2700.0],["2006-11-29",11.1183,11.1183,11.1183,11.1183,3000.0],["2006-11-30",10.9523,10.9523,10.9523,10.9523,1200.0],["2006-12-01",11.1183,11.1183,11.1183,11.1183,900.0],["2006-12-04",11.1183,11.1183,11.1183,11.1183,750.0],["2006-12-05",11.1183,11.1183,11.1183,11.1183,0.0],["2006-12-06",10.9523,11.1183,10.9523,11.1183,5550.0],["2006-12-07",11.1183,11.1183,11.1183,11.1183,1500.0],["2006-12-08",11.1183,11.1183,11.1183,11.1183,0.0],["2006-12-11",10.9523,10.9523,10.9523,10.9523,1800.0],["2006-12-12",11.0851,11.0851,11.0851,11.0851,750.0],["2006-12-13",11.1183,11.1183,10.9523,10.9523,750.0],["2006-12-14",11.1183,11.1183,11.1183,11.1183,5250.0],["2006-12-15",11.1183,11.1183,11.1183,11.1183,750.0],["2006-12-18",11.1183,11.1183,11.1183,11.1183,0.0],["2006-12-19",10.9523,10.9523,10.9523,10.9523,450.0],["2006-12-20",10.9523,10.9523,10.9523,10.9523,0.0],["2006-12-21",11.1183,11.1183,11.0353,11.0353,8400.0],["2006-12-22",10.8859,11.0353,10.8859,11.0353,750.0],["2006-12-26",11.0021,11.0353,11.0021,11.0353,1500.0],["2006-12-27",11.1183,11.1183,11.1183,11.1183,300.0],["2006-12-28",10.9523,10.9523,10.8859,10.8859,900.0],["2006-12-29",10.8859,11.1183,10.7864,11.1183,2400.0],["2007-01-03",11.1183,11.1183,10.9523,10.9523,5400.0],["2007-01-04",10.9523,10.9523,10.9523,10.9523,0.0],["2007-01-05",11.1183,11.1183,11.1183,11.1183,3900.0],["2007-01-08",11.1183,11.1183,10.9523,10.9523,1350.0],["2007-01-09",10.9523,10.9523,10.9523,10.9523,0.0],["2007-01-10",11.0187,11.0187,11.0187,11.0187,900.0],["2007-01-11",11.1183,11.1183,11.1183,11.1183,300.0],["2007-01-12",11.1183,11.1183,11.1183,11.1183,11250.0],["2007-01-16",11.1183,11.1183,11.1183,11.1183,6300.0],["2007-01-17",11.1183,11.1183,11.1183,11.1183,7050.0],["2007-01-18",11.1183,11.1183,11.1183,11.1183,750.0],["2007-01-19",11.1183,11.1183,11.1183,11.1183,750.0],["2007-01-22",11.1183,11.1183,11.1183,11.1183,750.0],["2007-01-23",11.1183,11.1183,11.1183,11.1183,1050.0],["2007-01-24",11.1183,11.1183,11.1183,11.1183,2100.0],["2007-01-25",11.1183,11.1183,11.1183,11.1183,1200.0],["2007-01-26",11.0519,11.0519,11.0519,11.0519,1350.0],["2007-01-29",11.1183,11.1183,11.0353,11.1017,3300.0],["2007-01-30",11.1017,11.1017,11.1017,11.1017,0.0],["2007-01-31",11.1183,11.1183,10.9523,11.1183,5250.0],["2007-02-01",11.1183,11.1183,11.0353,11.0353,3000.0],["2007-02-02",11.1183,11.1183,11.1183,11.1183,600.0],["2007-02-05",11.1183,11.1183,11.1183,11.1183,900.0],["2007-02-06",11.0386,11.1183,10.9523,11.1183,5850.0],["2007-02-07",11.1183,11.1183,11.1183,11.1183,1500.0],["2007-02-08",11.1183,11.1183,11.1183,11.1183,900.0],["2007-02-09",11.1183,11.1183,11.1183,11.1183,4500.0],["2007-02-12",11.0386,11.0386,11.0386,11.0386,450.0],["2007-02-13",11.1183,11.1183,11.0353,11.0353,1350.0],["2007-02-14",11.1923,11.1923,11.1088,11.1088,10200.0],["2007-02-15",11.1088,11.1923,11.1088,11.1923,1800.0],["2007-02-16",11.1923,11.1923,11.1923,11.1923,1650.0],["2007-02-20",11.1923,11.1923,11.1923,11.1923,0.0],["2007-02-21",11.1923,11.1923,11.1923,11.1923,2250.0],["2007-02-22",11.1088,11.1923,11.1088,11.1756,20250.0],["2007-02-23",11.1756,11.1756,11.1756,11.1756,0.0],["2007-02-26",11.3594,11.3594,11.1923,11.3594,1500.0],["2007-02-27",11.944,12.0276,11.944,12.0276,750.0],["2007-02-28",12.0276,12.3617,12.0276,12.3617,750.0],["2007-03-01",12.3617,12.3617,12.3617,12.3617,0.0],["2007-03-02",12.4118,12.4118,12.4118,12.4118,1500.0],["2007-03-05",12.3617,12.3617,12.3617,12.3617,750.0],["2007-03-06",12.3617,12.3617,12.3617,12.3617,0.0],["2007-03-07",11.6935,12.6958,11.6935,12.1946,2850.0],["2007-03-08",12.1946,12.1946,12.1946,12.1946,0.0],["2007-03-09",12.5287,12.5287,12.5287,12.5287,450.0],["2007-03-12",12.5287,12.5287,12.5287,12.5287,0.0],["2007-03-13",13.364,13.364,13.364,13.364,300.0],["2007-03-14",13.364,13.364,13.364,13.364,0.0],["2007-03-15",13.364,13.364,13.364,13.364,0.0],["2007-03-16",12.6958,12.6958,12.5287,12.6958,1050.0],["2007-03-19",12.6958,12.6958,12.6958,12.6958,0.0],["2007-03-20",12.5287,12.6958,12.5287,12.6958,1200.0],["2007-03-21",12.6958,12.6958,12.6958,12.6958,0.0],["2007-03-22",12.5287,12.7793,12.5287,12.7793,1200.0],["2007-03-23",12.6958,12.6958,12.6958,12.6958,150.0],["2007-03-26",12.6958,12.6958,12.6958,12.6958,0.0],["2007-03-27",12.6958,12.6958,12.5287,12.5287,750.0],["2007-03-28",12.5287,12.7793,12.3617,12.3617,1350.0],["2007-03-29",12.0276,12.4452,11.6099,12.3617,5400.0],["2007-03-30",12.3617,12.6122,12.0276,12.0276,4050.0],["2007-04-02",12.0276,12.0276,12.0276,12.0276,0.0],["2007-04-03",12.6122,12.6122,12.6122,12.6122,900.0],["2007-04-04",12.6122,12.6122,12.6122,12.6122,0.0],["2007-04-05",12.6122,12.6122,12.6122,12.6122,0.0],["2007-04-09",12.6122,12.6122,12.6122,12.6122,0.0],["2007-04-10",12.3149,12.3149,12.3149,12.3149,300.0],["2007-04-11",12.3149,12.3149,12.3149,12.3149,0.0],["2007-04-12",12.3149,12.3149,12.3149,12.3149,0.0],["2007-04-13",12.3149,12.3149,12.3149,12.3149,0.0],["2007-04-16",12.3149,12.3149,12.3149,12.3149,0.0],["2007-04-17",12.3149,12.3149,12.3149,12.3149,0.0],["2007-04-18",12.3149,12.3149,12.3149,12.3149,0.0],["2007-04-19",12.3149,12.3149,12.3149,12.3149,0.0],["2007-04-20",12.3149,12.3149,12.3149,12.3149,0.0],["2007-04-23",12.2948,12.2948,12.2948,12.2948,300.0],["2007-04-24",12.5454,12.5454,12.5454,12.5454,150.0],["2007-04-25",12.5454,12.5454,12.5287,12.5287,300.0],["2007-04-26",12.5287,12.5287,12.5287,12.5287,0.0],["2007-04-27",12.5621,12.5621,12.5621,12.5621,300.0],["2007-04-30",12.5621,12.5621,12.5621,12.5621,0.0],["2007-05-01",12.5621,12.5621,12.5621,12.5621,0.0],["2007-05-02",12.5621,12.5621,12.5621,12.5621,0.0],["2007-05-03",12.5621,12.5621,12.2982,12.5287,1050.0],["2007-05-04",12.2948,12.2948,12.2948,12.2948,300.0],["2007-05-07",12.2948,12.2948,12.2948,12.2948,600.0],["2007-05-08",12.3115,12.3115,12.3115,12.3115,750.0],["2007-05-09",12.061,12.1946,12.0276,12.0276,900.0],["2007-05-10",12.0276,12.0276,12.0276,12.0276,0.0],["2007-05-11",11.8605,11.8605,11.8605,11.8605,150.0],["2007-05-14",11.7603,11.7603,11.7603,11.7603,750.0],["2007-05-15",11.7603,11.7603,11.7603,11.7603,0.0],["2007-05-16",11.8006,11.8342,11.8006,11.8006,900.0],["2007-05-17",11.6157,11.6157,11.6157,11.6157,300.0],["2007-05-18",11.7468,11.7502,11.7468,11.7502,600.0],["2007-05-21",11.767,11.767,11.5989,11.5989,1500.0],["2007-05-22",11.4678,11.4678,11.4308,11.4308,1500.0],["2007-05-23",11.5451,11.5451,11.5451,11.5451,750.0],["2007-05-24",11.4308,11.4308,11.3468,11.4308,900.0],["2007-05-25",11.4308,11.4308,11.4308,11.4308,0.0],["2007-05-29",11.4308,11.4308,11.4308,11.4308,300.0],["2007-05-30",11.4342,11.498,11.4342,11.498,750.0],["2007-05-31",11.1955,11.1955,11.1955,11.1955,300.0],["2007-06-01",11.1988,11.1988,11.1988,11.1988,300.0],["2007-06-04",11.5989,11.5989,11.5989,11.5989,300.0],["2007-06-05",11.5989,11.5989,11.5989,11.5989,0.0],["2007-06-06",11.5989,11.5989,11.5989,11.5989,0.0],["2007-06-07",11.1988,11.1988,11.1988,11.1988,600.0],["2007-06-08",11.1988,11.1988,11.1988,11.1988,0.0],["2007-06-11",11.1988,11.2627,11.1887,11.2627,1200.0],["2007-06-12",11.767,11.767,11.1787,11.1787,750.0],["2007-06-13",11.1787,11.1787,11.1787,11.1787,0.0],["2007-06-14",11.1787,11.1787,11.1787,11.1787,0.0],["2007-06-15",11.3972,11.3972,11.3972,11.3972,300.0],["2007-06-18",11.1787,11.1787,11.1787,11.1787,1500.0],["2007-06-19",11.1787,11.1955,11.0307,11.0307,1500.0],["2007-06-20",11.2224,11.2224,11.2224,11.2224,300.0],["2007-06-21",10.9265,10.9265,10.7584,10.7584,3450.0],["2007-06-22",10.7584,10.7584,10.7584,10.7584,13800.0],["2007-06-25",10.7584,10.7584,10.7584,10.7584,5100.0],["2007-06-26",10.9265,10.9265,10.7584,10.7584,4050.0],["2007-06-27",10.792,10.792,10.792,10.792,1500.0],["2007-06-28",10.792,10.792,10.792,10.792,0.0],["2007-06-29",10.792,10.792,10.792,10.792,0.0],["2007-07-02",10.792,10.792,10.792,10.792,0.0],["2007-07-03",10.7584,10.7584,10.7584,10.7584,1050.0],["2007-07-05",10.7584,10.7584,10.7584,10.7584,0.0],["2007-07-06",10.9231,10.9231,10.9231,10.9231,600.0],["2007-07-09",10.9231,10.9231,10.9231,10.9231,0.0],["2007-07-10",10.6071,10.6071,10.1364,10.1364,2700.0],["2007-07-11",10.2474,10.4222,10.2474,10.4222,2100.0],["2007-07-12",10.4222,10.9231,10.4222,10.9231,2400.0],["2007-07-13",10.9231,10.9231,10.9231,10.9231,0.0],["2007-07-16",10.5063,10.5063,10.4222,10.4222,1200.0],["2007-07-17",10.4222,10.4222,10.4222,10.4222,0.0],["2007-07-18",10.4222,10.4222,10.4222,10.4222,0.0],["2007-07-19",10.3382,10.7584,10.3382,10.7584,750.0],["2007-07-20",10.7584,10.7584,10.7584,10.7584,0.0],["2007-07-23",10.7584,10.7584,10.7584,10.7584,0.0],["2007-07-24",10.7584,10.7584,10.7584,10.7584,0.0],["2007-07-25",10.4222,10.4222,10.4222,10.4222,300.0],["2007-07-26",10.4222,10.4222,10.4222,10.4222,0.0],["2007-07-27",10.4222,10.4222,10.4222,10.4222,0.0],["2007-07-30",10.4222,10.4222,10.4222,10.4222,0.0],["2007-07-31",10.5903,10.7584,10.5903,10.7584,450.0],["2007-08-01",10.7584,11.4308,10.7584,11.4308,1500.0],["2007-08-02",11.4308,11.4308,11.4308,11.4308,0.0],["2007-08-03",10.439,10.439,10.439,10.439,300.0],["2007-08-06",10.439,10.439,10.2037,10.4222,3300.0],["2007-08-07",10.4222,10.4894,10.4222,10.4894,1200.0],["2007-08-08",10.7584,10.7584,10.439,10.439,600.0],["2007-08-09",10.7584,10.7584,10.755,10.755,750.0],["2007-08-10",10.755,10.755,10.755,10.755,0.0],["2007-08-13",10.4558,10.4558,10.4558,10.4558,600.0],["2007-08-14",10.4558,10.4558,10.4558,10.4558,0.0],["2007-08-15",10.4558,10.4558,10.4558,10.4558,0.0],["2007-08-16",10.5371,10.5371,10.5371,10.5371,0.0],["2007-08-17",10.588,10.7574,10.588,10.588,1800.0],["2007-08-20",10.588,10.588,10.588,10.588,0.0],["2007-08-21",10.4186,10.571,9.8256,10.1644,5100.0],["2007-08-22",10.5033,10.5033,10.5033,10.5033,600.0],["2007-08-23",9.846,9.846,9.846,9.846,150.0],["2007-08-24",10.1306,10.2661,9.995,9.995,1050.0],["2007-08-27",9.995,9.995,9.995,9.995,0.0],["2007-08-28",10.0797,10.0797,10.0797,10.0797,600.0],["2007-08-29",10.1644,10.5033,10.0797,10.5033,2100.0],["2007-08-30",10.2322,10.2322,10.2322,10.2322,750.0],["2007-08-31",10.2322,10.2322,10.2322,10.2322,0.0],["2007-09-04",10.2322,10.2322,10.2322,10.2322,0.0],["2007-09-05",10.1306,10.5033,10.1306,10.5033,600.0],["2007-09-06",10.0831,10.0831,10.0831,10.0831,900.0],["2007-09-07",10.0831,10.0831,10.0831,10.0831,0.0],["2007-09-10",10.0831,10.0831,10.0797,10.0797,900.0],["2007-09-11",10.3305,10.3339,10.3305,10.3339,600.0],["2007-09-12",10.1644,10.1644,10.1644,10.1644,1050.0],["2007-09-13",10.1644,10.1644,10.1644,10.1644,0.0],["2007-09-14",10.0797,10.0797,10.0797,10.0797,1050.0],["2007-09-17",10.0797,10.0797,10.0797,10.0797,0.0],["2007-09-18",10.0797,10.0797,10.0797,10.0797,0.0],["2007-09-19",9.8426,9.995,9.5207,9.5207,2250.0],["2007-09-20",9.5207,9.5207,9.5207,9.5207,0.0],["2007-09-21",9.5207,9.5207,9.5207,9.5207,0.0],["2007-09-24",9.7409,9.7409,9.7409,9.7409,900.0],["2007-09-25",9.7409,9.7409,9.7409,9.7409,0.0],["2007-09-26",9.7409,9.7409,9.5207,9.5207,3450.0],["2007-09-27",9.1819,9.5715,9.1819,9.5715,1500.0],["2007-09-28",9.8256,9.8256,9.8256,9.8256,150.0],["2007-10-01",9.8256,9.8256,9.8256,9.8256,0.0],["2007-10-02",9.8256,9.8256,9.8256,9.8256,0.0],["2007-10-03",9.7409,9.8256,9.6562,9.8256,2400.0],["2007-10-04",9.8256,9.8256,9.8256,9.8256,0.0],["2007-10-05",9.8256,9.8256,9.8256,9.8256,0.0],["2007-10-08",9.8256,9.8256,9.8256,9.8256,0.0],["2007-10-09",9.6562,9.6562,9.6562,9.6562,3300.0],["2007-10-10",9.6562,9.6562,9.6562,9.6562,0.0],["2007-10-11",9.6562,9.6562,9.148,9.6562,900.0],["2007-10-12",9.6562,9.6562,9.6562,9.6562,300.0],["2007-10-15",10.1644,11.5197,10.0797,11.5197,900.0],["2007-10-16",11.0115,11.0115,11.0115,11.0115,150.0],["2007-10-17",11.0115,11.0115,11.0115,11.0115,0.0],["2007-10-18",9.8256,9.8256,9.8256,9.8256,300.0],["2007-10-19",10.8421,10.8421,9.8256,9.8256,1350.0],["2007-10-22",9.8256,9.8256,9.8256,9.8256,0.0],["2007-10-23",9.5715,9.995,9.5715,9.8256,2400.0],["2007-10-24",9.8256,9.8256,9.8256,9.8256,300.0],["2007-10-25",10.1644,10.1644,9.8256,9.8256,3300.0],["2007-10-26",9.9442,9.9442,9.9442,9.9442,2100.0],["2007-10-29",9.9442,9.9442,9.9442,9.9442,0.0],["2007-10-30",9.9103,9.9103,9.9103,9.9103,450.0],["2007-10-31",9.995,9.995,9.995,9.995,150.0],["2007-11-01",9.9103,9.9103,9.4868,9.4868,3000.0],["2007-11-02",9.4868,9.4868,9.4868,9.4868,0.0],["2007-11-05",9.4868,9.4868,9.4868,9.4868,0.0],["2007-11-06",9.6562,9.6562,9.6562,9.6562,600.0],["2007-11-07",9.5715,9.6562,9.5715,9.6562,3600.0],["2007-11-08",9.995,10.1644,9.5715,9.6562,3600.0],["2007-11-09",9.6562,9.6562,9.6562,9.6562,0.0],["2007-11-12",9.6562,9.6562,9.6562,9.6562,300.0],["2007-11-13",9.6562,9.6562,9.6562,9.6562,0.0],["2007-11-14",9.6562,9.6562,9.6562,9.6562,0.0],["2007-11-15",9.8271,9.8271,9.8271,9.8271,600.0],["2007-11-16",10.7671,10.7671,10.7671,10.7671,150.0],["2007-11-19",10.7671,10.7671,10.7671,10.7671,0.0],["2007-11-20",9.8271,9.8271,9.8271,9.8271,300.0],["2007-11-21",9.8271,9.8271,9.8271,9.8271,0.0],["2007-11-23",9.8271,9.8271,9.8271,9.8271,600.0],["2007-11-26",9.8271,9.8271,9.8271,9.8271,0.0],["2007-11-27",9.8271,9.8271,9.8271,9.8271,0.0],["2007-11-28",9.8271,9.8271,9.8271,9.8271,300.0],["2007-11-29",9.8271,9.8271,9.8271,9.8271,0.0],["2007-11-30",9.8271,9.8271,9.8271,9.8271,0.0],["2007-12-03",9.8271,9.8271,9.8271,9.8271,300.0],["2007-12-04",9.8271,10.2544,9.8271,10.2544,1350.0],["2007-12-05",10.2544,10.2544,10.2544,10.2544,0.0],["2007-12-06",10.2544,10.2544,10.2544,10.2544,0.0],["2007-12-07",9.8271,9.8271,9.8271,9.8271,750.0],["2007-12-10",9.7417,9.8784,9.6733,9.6733,1800.0],["2007-12-11",9.998,9.998,9.7075,9.8271,1800.0],["2007-12-12",9.8271,9.8271,9.8271,9.8271,0.0],["2007-12-13",9.7417,9.7417,9.7417,9.7417,150.0],["2007-12-14",9.7417,9.998,9.7075,9.9126,1800.0],["2007-12-17",9.9126,9.9126,9.9126,9.9126,0.0],["2007-12-18",9.8784,9.8784,9.8784,9.8784,1350.0],["2007-12-19",9.7417,9.7417,9.7417,9.7417,300.0],["2007-12-20",9.998,9.998,9.9126,9.9126,600.0],["2007-12-21",9.998,9.998,9.9126,9.9126,3600.0],["2007-12-24",9.7759,9.7759,9.7759,9.7759,1350.0],["2007-12-26",9.7759,9.8271,9.5708,9.7417,16650.0],["2007-12-27",9.7075,9.7417,9.5708,9.5708,1800.0],["2007-12-28",9.3999,9.3999,9.3999,9.3999,1200.0],["2007-12-31",9.7417,9.7417,9.7417,9.7417,600.0],["2008-01-02",9.7417,9.7417,9.7417,9.7417,0.0],["2008-01-03",9.7417,9.7417,9.7417,9.7417,0.0],["2008-01-04",9.3999,9.3999,8.6171,9.0991,5850.0],["2008-01-07",8.7675,9.229,8.7675,9.229,300.0],["2008-01-08",8.8871,8.8871,8.8871,8.8871,300.0],["2008-01-09",8.8871,8.9726,8.6137,8.6137,1650.0],["2008-01-10",8.8701,8.8871,8.8701,8.8871,3000.0],["2008-01-11",8.8871,8.8871,8.8871,8.8871,0.0],["2008-01-14",8.8871,8.8871,8.8871,8.8871,0.0],["2008-01-15",8.8871,8.8871,8.8871,8.8871,0.0],["2008-01-16",8.9384,8.9384,8.9384,8.9384,750.0],["2008-01-17",8.9384,8.9384,8.9384,8.9384,0.0],["2008-01-18",8.9384,8.9384,8.9384,8.9384,0.0],["2008-01-22",8.7162,8.7162,8.7162,8.7162,450.0],["2008-01-23",8.8017,8.8871,8.8017,8.8871,450.0],["2008-01-24",8.853,8.853,8.853,8.853,900.0],["2008-01-25",9.0581,9.0581,8.8188,8.8188,600.0],["2008-01-28",9.0581,9.0581,9.0581,9.0581,300.0],["2008-01-29",9.0581,9.0581,9.0581,9.0581,0.0],["2008-01-30",9.0581,9.0581,9.0581,9.0581,0.0],["2008-01-31",8.7162,8.9042,8.7162,8.9042,1200.0],["2008-02-01",8.9042,8.9042,8.9042,8.9042,0.0],["2008-02-04",8.9042,8.9042,8.9042,8.9042,0.0],["2008-02-05",8.9042,8.9042,8.9042,8.9042,0.0],["2008-02-06",9.1093,9.1093,9.1093,9.1093,450.0],["2008-02-07",9.1093,9.1093,9.1093,9.1093,0.0],["2008-02-08",9.7417,10.5962,9.7417,10.2544,3000.0],["2008-02-11",9.7417,9.7417,9.7417,9.7417,300.0],["2008-02-12",9.7417,9.7417,9.7417,9.7417,0.0],["2008-02-13",9.1727,9.1727,9.1727,9.1727,300.0],["2008-02-14",10.0003,10.0003,10.0003,10.0003,600.0],["2008-02-15",10.0003,10.0003,9.3279,9.5693,3150.0],["2008-02-19",9.5693,9.5693,9.5693,9.5693,0.0],["2008-02-20",10.1727,10.1727,10.1727,10.1727,300.0],["2008-02-21",10.1727,10.1727,10.1727,10.1727,0.0],["2008-02-22",10.1727,10.1727,10.1727,10.1727,0.0],["2008-02-25",10.1727,10.1727,10.1727,10.1727,0.0],["2008-02-26",10.1727,10.1727,10.1727,10.1727,0.0],["2008-02-27",9.5693,9.5693,9.5693,9.5693,600.0],["2008-02-28",9.6555,9.6555,9.6555,9.6555,1050.0],["2008-02-29",9.5693,9.5693,9.5693,9.5693,1050.0],["2008-03-03",9.5693,9.5693,9.5693,9.5693,750.0],["2008-03-04",9.5693,9.5693,9.5693,9.5693,0.0],["2008-03-05",9.6555,9.6555,9.6555,9.6555,150.0],["2008-03-06",9.6555,9.6555,9.6555,9.6555,0.0],["2008-03-07",9.5865,9.9141,9.5865,9.9141,450.0],["2008-03-10",9.9141,9.9141,9.9141,9.9141,0.0],["2008-03-11",9.8279,10.0003,9.8279,10.0003,1500.0],["2008-03-12",10.0003,10.0003,10.0003,10.0003,0.0],["2008-03-13",9.9141,10.3451,9.9141,10.3451,1500.0],["2008-03-14",9.9313,9.9313,9.9313,9.9313,2250.0],["2008-03-17",9.7589,9.7589,9.7589,9.7589,150.0],["2008-03-18",9.8624,9.9038,9.8624,9.9038,5400.0],["2008-03-19",9.9038,9.9038,9.9038,9.9038,0.0],["2008-03-20",10.121,10.121,10.121,10.121,600.0],["2008-03-24",10.3451,10.3451,10.1727,10.1727,13500.0],["2008-03-25",10.69,10.69,10.69,10.69,150.0],["2008-03-26",10.69,10.69,10.69,10.69,0.0],["2008-03-27",10.3451,10.3451,10.3451,10.3451,300.0],["2008-03-28",10.3451,10.3451,10.3451,10.3451,0.0],["2008-03-31",10.3451,10.3451,10.3451,10.3451,0.0],["2008-04-01",10.3451,10.3451,10.3451,10.3451,0.0],["2008-04-02",10.3451,10.3451,10.3451,10.3451,0.0],["2008-04-03",10.3451,10.3451,10.0003,10.0003,1800.0],["2008-04-04",9.9313,9.9313,9.9313,9.9313,600.0],["2008-04-07",9.8451,9.8451,9.6555,9.6555,1200.0],["2008-04-08",9.6555,9.6555,9.6555,9.6555,0.0],["2008-04-09",9.69,9.8279,9.483,9.8279,3300.0],["2008-04-10",9.8279,9.8279,9.8279,9.8279,0.0],["2008-04-11",9.8279,9.8279,9.8279,9.8279,0.0],["2008-04-14",9.8279,9.8279,9.8279,9.8279,0.0],["2008-04-15",9.7589,9.7589,9.7589,9.7589,600.0],["2008-04-16",10.0003,10.0003,9.9658,9.9658,3450.0],["2008-04-17",10.0003,10.0003,9.9831,9.9831,1800.0],["2008-04-18",9.9831,9.9831,9.9831,9.9831,0.0],["2008-04-21",9.9658,9.9831,9.7762,9.9831,2850.0],["2008-04-22",9.9831,10.0003,9.9831,10.0003,1200.0],["2008-04-23",10.0003,10.0003,9.9313,9.9313,1500.0],["2008-04-24",9.9313,9.9313,9.9313,9.9313,0.0],["2008-04-25",9.9313,9.9313,9.9313,9.9313,0.0],["2008-04-28",9.9658,9.9658,9.4865,9.7072,14100.0],["2008-04-29",9.7072,9.7072,9.7072,9.7072,0.0],["2008-04-30",9.5865,9.6727,9.3106,9.6727,1500.0],["2008-05-01",9.7072,9.7072,9.6727,9.6727,3150.0],["2008-05-02",9.6727,9.6727,9.6727,9.6727,0.0],["2008-05-05",9.6727,9.6727,9.6727,9.6727,0.0],["2008-05-06",9.6727,9.6727,9.6727,9.6727,0.0],["2008-05-07",9.8279,9.8279,9.8279,9.8279,300.0],["2008-05-08",9.8969,9.8969,9.8969,9.8969,300.0],["2008-05-09",9.9141,9.9141,9.9141,9.9141,600.0],["2008-05-12",9.9141,9.9141,9.9141,9.9141,0.0],["2008-05-13",9.9141,9.9141,9.9141,9.9141,0.0],["2008-05-14",9.9141,9.9141,9.9141,9.9141,0.0],["2008-05-15",9.9141,9.9141,9.9141,9.9141,0.0],["2008-05-16",10.0915,10.0915,10.0915,10.0915,450.0],["2008-05-19",10.1089,10.1089,10.1089,10.1089,150.0],["2008-05-20",10.3489,10.3489,10.3489,10.3489,300.0],["2008-05-21",10.1089,10.1089,9.4967,9.9141,11550.0],["2008-05-22",9.9141,9.9141,9.9141,9.9141,0.0],["2008-05-23",9.9663,9.9663,9.9141,9.9141,1650.0],["2008-05-27",9.9141,9.9141,9.9141,9.9141,0.0],["2008-05-28",9.688,9.688,9.688,9.688,750.0],["2008-05-29",9.6741,9.6741,9.6741,9.6741,2700.0],["2008-05-30",9.7402,9.7402,9.7402,9.7402,750.0],["2008-06-02",9.7402,9.7402,9.7402,9.7402,0.0],["2008-06-03",10.0846,10.088,10.0846,10.088,1950.0],["2008-06-04",9.9141,10.175,9.9141,10.1089,6000.0],["2008-06-05",10.088,10.088,10.088,10.088,750.0],["2008-06-06",10.1054,10.1054,10.088,10.088,13800.0],["2008-06-09",10.175,10.175,10.175,10.175,450.0],["2008-06-10",10.4359,10.4359,10.2272,10.4359,1200.0],["2008-06-11",10.4359,10.4359,10.1924,10.262,3150.0],["2008-06-12",10.262,10.262,10.262,10.262,2850.0],["2008-06-13",10.262,10.4359,10.2272,10.3628,15000.0],["2008-06-16",10.2272,10.2272,10.2272,10.2272,300.0],["2008-06-17",10.2272,10.2272,10.2272,10.2272,0.0],["2008-06-18",10.1924,10.1924,10.1402,10.1472,3750.0],["2008-06-19",10.088,10.088,10.088,10.088,300.0],["2008-06-20",10.175,10.175,10.175,10.175,1500.0],["2008-06-23",10.175,10.175,10.175,10.175,900.0],["2008-06-24",10.175,10.175,10.088,10.088,3150.0],["2008-06-25",10.088,10.088,10.088,10.088,0.0],["2008-06-26",10.088,10.088,10.088,10.088,2250.0],["2008-06-27",10.088,10.088,10.088,10.088,0.0],["2008-06-30",10.175,10.175,10.175,10.175,300.0],["2008-07-01",10.175,10.175,10.175,10.175,0.0],["2008-07-02",10.088,10.088,10.088,10.088,1650.0],["2008-07-03",10.088,10.088,10.088,10.088,0.0],["2008-07-07",10.088,10.4359,10.088,10.1402,19800.0],["2008-07-08",10.1402,10.1402,10.1402,10.1402,0.0],["2008-07-09",10.1402,10.1402,10.1402,10.1402,0.0],["2008-07-10",10.1402,10.1402,10.1402,10.1402,0.0],["2008-07-11",10.1402,10.1402,10.1402,10.1402,0.0],["2008-07-14",10.1402,10.1402,10.1402,10.1402,0.0],["2008-07-15",10.1228,10.1228,10.1228,10.1228,450.0],["2008-07-16",10.1228,10.1228,10.1228,10.1228,0.0],["2008-07-17",10.262,10.262,10.262,10.262,300.0],["2008-07-18",10.262,10.262,10.262,10.262,0.0],["2008-07-21",10.4359,10.4359,10.4359,10.4359,600.0],["2008-07-22",10.262,10.262,10.262,10.262,1350.0],["2008-07-23",10.262,10.262,10.1924,10.1924,900.0],["2008-07-24",10.1924,10.1924,10.1924,10.1924,450.0],["2008-07-25",10.1924,10.1924,10.1924,10.1924,0.0],["2008-07-28",10.262,10.262,10.262,10.262,300.0],["2008-07-29",10.1924,10.1924,10.1924,10.1924,300.0],["2008-07-30",10.4359,10.9577,10.2967,10.7838,1500.0],["2008-07-31",10.7838,10.7838,10.7838,10.7838,300.0],["2008-08-01",10.575,10.575,10.5402,10.5402,900.0],["2008-08-04",10.4707,10.4881,10.2967,10.3837,2400.0],["2008-08-05",10.3315,10.5229,10.3315,10.5229,4050.0],["2008-08-06",10.4707,10.4707,10.4707,10.4707,600.0],["2008-08-07",10.4707,10.4707,10.4707,10.4707,0.0],["2008-08-08",10.4707,10.4707,10.4707,10.4707,0.0],["2008-08-11",10.3489,10.3489,10.3489,10.3489,300.0],["2008-08-12",10.3489,10.3489,10.3489,10.3489,300.0],["2008-08-13",10.3489,10.3489,10.3489,10.3489,0.0],["2008-08-14",10.3489,10.4359,10.262,10.262,8250.0],["2008-08-15",10.262,10.262,10.262,10.262,1500.0],["2008-08-18",10.3497,10.3497,10.3497,10.3497,3450.0],["2008-08-19",10.3497,10.3497,10.3497,10.3497,0.0],["2008-08-20",10.3497,10.3497,10.3497,10.3497,0.0],["2008-08-21",10.3497,10.3497,10.3497,10.3497,0.0],["2008-08-22",10.3497,10.3497,10.3497,10.3497,1500.0],["2008-08-25",10.262,10.262,10.262,10.262,300.0],["2008-08-26",10.2795,10.2795,10.2795,10.2795,150.0],["2008-08-27",10.297,10.297,10.2795,10.2795,300.0],["2008-08-28",10.4374,10.4374,10.4374,10.4374,450.0],["2008-08-29",10.4374,10.4374,10.4374,10.4374,0.0],["2008-09-02",10.4374,10.4374,10.4374,10.4374,0.0],["2008-09-03",10.4374,10.4374,10.4374,10.4374,0.0],["2008-09-04",10.4374,10.4374,10.4374,10.4374,0.0],["2008-09-05",10.4374,10.4374,10.4374,10.4374,0.0],["2008-09-08",10.4374,10.4374,10.4374,10.4374,0.0],["2008-09-09",10.5251,10.5251,10.5251,10.5251,1650.0],["2008-09-10",10.5251,10.5251,10.5251,10.5251,0.0],["2008-09-11",11.753,11.753,11.0513,11.0513,3750.0],["2008-09-12",11.0513,11.0513,11.0513,11.0513,0.0],["2008-09-15",11.0513,11.0513,11.0513,11.0513,4500.0],["2008-09-16",11.0513,11.0513,11.0513,11.0513,900.0],["2008-09-17",11.0513,11.0513,11.0513,11.0513,0.0],["2008-09-18",11.0513,11.0513,11.0513,11.0513,0.0],["2008-09-19",11.0513,11.0513,11.0513,11.0513,0.0],["2008-09-22",11.0513,11.0513,11.0513,11.0513,0.0],["2008-09-23",11.0513,11.0513,11.0513,11.0513,0.0],["2008-09-24",10.9636,10.9636,10.262,10.262,750.0],["2008-09-25",10.262,10.262,10.262,10.262,300.0],["2008-09-26",10.262,10.262,10.262,10.262,5850.0],["2008-09-29",10.262,10.262,10.262,10.262,0.0],["2008-09-30",10.262,10.262,10.262,10.262,0.0],["2008-10-01",10.0515,10.0515,10.0515,10.0515,600.0],["2008-10-02",10.0515,10.0515,10.0515,10.0515,0.0],["2008-10-03",10.0865,10.0865,10.0865,10.0865,300.0],["2008-10-06",9.9988,9.9988,9.1393,9.1393,2700.0],["2008-10-07",9.2095,9.2095,9.2095,9.2095,750.0],["2008-10-08",9.2095,9.2972,9.2095,9.2972,1350.0],["2008-10-09",9.1217,9.1217,9.034,9.034,900.0],["2008-10-10",8.9639,8.9639,8.0868,8.0868,2250.0],["2008-10-13",8.0868,8.0868,8.0868,8.0868,0.0],["2008-10-14",8.0868,8.0868,8.0868,8.0868,0.0],["2008-10-15",8.0868,8.0868,8.0868,8.0868,0.0],["2008-10-16",8.4201,8.4201,8.4201,8.4201,450.0],["2008-10-17",8.4201,8.4201,8.4201,8.4201,0.0],["2008-10-20",8.4201,8.4201,8.4201,8.4201,0.0],["2008-10-21",8.4201,8.4201,8.4201,8.4201,0.0],["2008-10-22",8.7709,8.7709,8.7709,8.7709,600.0],["2008-10-23",9.1217,9.1217,8.3499,8.3499,3750.0],["2008-10-24",8.3674,8.3674,7.6307,7.6658,5250.0],["2008-10-27",7.7184,7.7184,7.7184,7.7184,450.0],["2008-10-28",7.7184,7.7184,7.7184,7.7184,150.0],["2008-10-29",8.4201,8.4552,8.4201,8.4552,1950.0],["2008-10-30",8.4552,8.4727,8.4552,8.4727,1800.0],["2008-10-31",8.7709,9.1217,8.7709,8.9463,900.0],["2008-11-03",8.7709,9.3498,8.7709,8.7709,3150.0],["2008-11-04",8.7709,8.7709,8.6306,8.7709,1950.0],["2008-11-05",8.7884,9.2621,8.7709,9.2621,2100.0],["2008-11-06",8.8586,8.8586,8.7709,8.7709,600.0],["2008-11-07",8.7709,8.7709,8.7709,8.7709,0.0],["2008-11-10",8.8586,8.8586,8.8586,8.8586,3450.0],["2008-11-11",8.8235,8.8586,8.806,8.8446,4500.0],["2008-11-12",8.8446,8.8446,8.8446,8.8446,0.0],["2008-11-13",8.7709,9.4726,8.7709,8.9463,1350.0],["2008-11-14",8.5955,8.5955,8.4201,8.5955,2700.0],["2008-11-17",8.6841,8.6841,8.6841,8.6841,0.0],["2008-11-18",9.393,9.393,9.393,9.393,600.0],["2008-11-19",9.393,9.393,9.393,9.393,0.0],["2008-11-20",8.6841,8.6841,8.6841,8.6841,300.0],["2008-11-21",9.0386,9.0386,9.0386,9.0386,450.0],["2008-11-24",9.0386,9.0386,9.0386,9.0386,0.0],["2008-11-25",9.0386,9.0386,9.0386,9.0386,0.0],["2008-11-26",8.9854,8.9854,8.9854,8.9854,150.0],["2008-11-28",8.6841,8.6841,8.6841,8.6841,750.0],["2008-12-01",8.6841,8.6841,8.6841,8.6841,0.0],["2008-12-02",8.6841,8.6841,8.6841,8.6841,0.0],["2008-12-03",8.5069,8.5069,8.5069,8.5069,300.0],["2008-12-04",8.5069,8.5069,8.5069,8.5069,0.0],["2008-12-05",8.5069,8.5069,8.5069,8.5069,0.0],["2008-12-08",8.5069,9.0386,8.5069,8.5069,1650.0],["2008-12-09",8.6841,9.0386,8.6841,8.8613,1350.0],["2008-12-10",9.393,9.393,9.2158,9.2158,3900.0],["2008-12-11",9.5702,9.9247,9.393,9.393,7350.0],["2008-12-12",9.393,9.393,9.393,9.393,1650.0],["2008-12-15",9.393,9.393,9.393,9.393,0.0],["2008-12-16",9.393,9.393,9.393,9.393,0.0],["2008-12-17",9.393,9.393,9.393,9.393,900.0],["2008-12-18",9.393,9.393,9.393,9.393,0.0],["2008-12-19",9.393,9.393,9.393,9.393,900.0],["2008-12-22",9.393,9.393,9.393,9.393,0.0],["2008-12-23",9.393,9.393,9.393,9.393,0.0],["2008-12-24",9.393,9.393,9.393,9.393,0.0],["2008-12-26",9.393,9.393,9.393,9.393,0.0],["2008-12-29",9.393,9.393,9.393,9.393,0.0],["2008-12-30",9.393,9.393,9.393,9.393,0.0],["2008-12-31",9.393,9.393,9.393,9.393,0.0],["2009-01-02",9.393,9.393,9.393,9.393,0.0],["2009-01-05",9.393,9.393,9.393,9.393,0.0],["2009-01-06",9.393,9.393,9.393,9.393,0.0],["2009-01-07",9.393,9.393,9.393,9.393,0.0],["2009-01-08",8.7727,8.7727,8.7727,8.7727,1200.0],["2009-01-09",8.7727,8.7727,8.7727,8.7727,0.0],["2009-01-12",8.7727,8.7727,8.7727,8.7727,0.0],["2009-01-13",8.3296,8.3296,8.3296,8.3296,900.0],["2009-01-14",8.3474,8.3474,8.3474,8.3474,300.0],["2009-01-15",8.3474,8.3474,8.3474,8.3474,0.0],["2009-01-16",8.3474,8.3474,8.3474,8.3474,0.0],["2009-01-20",8.3474,8.3474,8.3474,8.3474,0.0],["2009-01-21",8.3474,8.3474,8.3474,8.3474,0.0],["2009-01-22",8.3651,8.3651,8.3651,8.3651,300.0],["2009-01-23",8.5069,8.5069,8.5069,8.5069,1800.0],["2009-01-26",8.3651,8.3651,8.1524,8.2588,6450.0],["2009-01-27",8.2588,8.2588,8.2588,8.2588,0.0],["2009-01-28",8.2588,8.2588,8.2588,8.2588,0.0],["2009-01-29",8.2588,8.2588,8.2588,8.2588,0.0],["2009-01-30",8.1524,8.1524,7.798,7.798,1500.0],["2009-02-02",7.9752,8.1524,7.9752,7.9752,2700.0],["2009-02-03",7.9752,7.9752,7.9752,7.9752,0.0],["2009-02-04",7.9752,8.0638,7.9752,7.9752,4950.0],["2009-02-05",7.9752,7.9752,7.9752,7.9752,300.0],["2009-02-06",7.9752,7.9752,7.9752,7.9752,750.0],["2009-02-09",8.1524,8.1524,8.1524,8.1524,300.0],["2009-02-10",8.0106,8.0106,8.0106,8.0106,1650.0],["2009-02-11",8.0106,8.0106,8.0106,8.0106,0.0],["2009-02-12",8.1002,8.1002,8.1002,8.1002,0.0],["2009-02-13",8.2436,8.2436,8.0644,8.2436,13650.0],["2009-02-17",8.2436,8.2436,8.2436,8.2436,0.0],["2009-02-18",8.2436,8.2436,8.2436,8.2436,0.0],["2009-02-19",8.2436,8.2436,8.2436,8.2436,0.0],["2009-02-20",8.2436,8.2436,8.2436,8.2436,0.0],["2009-02-23",8.2436,8.2436,8.2436,8.2436,0.0],["2009-02-24",7.8852,7.8852,7.8852,7.8852,300.0],["2009-02-25",7.9784,7.9784,7.9784,7.9784,450.0],["2009-02-26",7.9784,7.9784,7.9784,7.9784,0.0],["2009-02-27",8.602,8.602,8.602,8.602,4500.0],["2009-03-02",8.602,8.602,8.602,8.602,1350.0],["2009-03-03",8.602,8.602,8.602,8.602,0.0],["2009-03-04",8.602,8.602,8.602,8.602,0.0],["2009-03-05",7.8852,7.8852,7.8852,7.8852,300.0],["2009-03-06",7.8852,7.8852,7.2042,7.2042,1050.0],["2009-03-09",7.2042,7.2042,7.2042,7.2042,0.0],["2009-03-10",7.706,7.706,7.5268,7.5268,450.0],["2009-03-11",7.8852,7.8852,7.1684,7.1684,900.0],["2009-03-12",7.1684,7.1684,7.1684,7.1684,450.0],["2009-03-13",7.1684,7.1684,7.1684,7.1684,0.0],["2009-03-16",7.1684,7.1684,7.1684,7.1684,0.0],["2009-03-17",7.1684,7.1684,7.1684,7.1684,0.0],["2009-03-18",7.1684,7.1684,7.1684,7.1684,300.0],["2009-03-19",7.1684,7.1684,7.1684,7.1684,0.0],["2009-03-20",7.1684,7.1684,7.1684,7.1684,600.0],["2009-03-23",7.1684,7.1684,7.1684,7.1684,0.0],["2009-03-24",7.1684,7.1684,7.1684,7.1684,150.0],["2009-03-25",7.1684,7.1684,7.1684,7.1684,0.0],["2009-03-26",6.9891,6.9891,6.9891,6.9891,300.0],["2009-03-27",6.9891,6.9891,6.9891,6.9891,0.0],["2009-03-30",6.9891,6.9891,6.9891,6.9891,0.0],["2009-03-31",8.2436,8.2436,8.2436,8.2436,1650.0],["2009-04-01",8.2436,8.2436,8.2436,8.2436,0.0],["2009-04-02",8.2436,8.2436,8.2436,8.2436,0.0],["2009-04-03",8.2436,8.2436,8.2436,8.2436,0.0],["2009-04-06",8.2436,8.2436,8.2436,8.2436,0.0],["2009-04-07",8.2436,8.2436,8.2436,8.2436,0.0],["2009-04-08",8.2436,8.2436,8.2436,8.2436,0.0],["2009-04-09",8.602,8.602,8.602,8.602,300.0],["2009-04-13",8.602,8.602,8.602,8.602,300.0],["2009-04-14",8.602,8.602,8.602,8.602,0.0],["2009-04-15",8.602,8.602,8.602,8.602,0.0],["2009-04-16",7.3476,7.3476,7.3476,7.3476,1200.0],["2009-04-17",7.4013,7.4013,7.4013,7.4013,450.0],["2009-04-20",7.4013,7.4013,7.4013,7.4013,0.0],["2009-04-21",7.4013,7.4013,7.4013,7.4013,0.0],["2009-04-22",7.4013,7.4013,7.4013,7.4013,0.0],["2009-04-23",7.4013,7.4013,7.4013,7.4013,0.0],["2009-04-24",7.4013,7.4013,7.4013,7.4013,0.0],["2009-04-27",7.4013,7.4013,7.4013,7.4013,0.0],["2009-04-28",7.4013,7.4013,7.4013,7.4013,0.0],["2009-04-29",7.4013,7.4013,7.4013,7.4013,0.0],["2009-04-30",7.4013,7.4013,7.4013,7.4013,0.0],["2009-05-01",7.4013,7.4013,7.4013,7.4013,0.0],["2009-05-04",7.4013,7.4013,7.4013,7.4013,0.0],["2009-05-05",7.4013,7.4013,7.4013,7.4013,450.0],["2009-05-06",7.4013,7.4013,7.4013,7.4013,0.0],["2009-05-07",7.5268,7.5268,7.5268,7.5268,600.0],["2009-05-08",7.5268,7.5268,7.5268,7.5268,0.0],["2009-05-11",7.5268,7.5268,7.5268,7.5268,0.0],["2009-05-12",7.5268,7.5268,7.5268,7.5268,0.0],["2009-05-13",8.2436,8.2436,8.2436,8.2436,300.0],["2009-05-14",8.2436,8.2436,8.2436,8.2436,450.0],["2009-05-15",8.2436,8.2436,8.2436,8.2436,0.0],["2009-05-18",8.0624,8.0624,7.9718,7.9718,1350.0],["2009-05-19",7.9718,7.9718,7.9718,7.9718,0.0],["2009-05-20",7.7001,7.7001,7.7001,7.7001,600.0],["2009-05-21",7.7001,7.7001,7.7001,7.7001,0.0],["2009-05-22",7.7001,7.7001,7.7001,7.7001,0.0],["2009-05-26",7.6095,7.6095,7.6095,7.6095,450.0],["2009-05-27",7.6095,7.9718,7.6095,7.6095,1500.0],["2009-05-28",7.6457,7.6457,7.5189,7.5189,1800.0],["2009-05-29",7.5189,7.5189,7.5189,7.5189,0.0],["2009-06-01",7.2471,7.2471,7.1565,7.1565,900.0],["2009-06-02",7.2471,7.2471,7.066,7.066,1650.0],["2009-06-03",7.066,7.066,7.066,7.066,0.0],["2009-06-04",7.066,7.066,7.066,7.066,0.0],["2009-06-05",6.9935,6.9935,6.7036,6.7036,2550.0],["2009-06-08",6.7036,6.7036,6.7036,6.7036,0.0],["2009-06-09",7.0623,7.0623,7.0623,7.0623,300.0],["2009-06-10",7.0587,7.0587,7.0587,7.0587,300.0],["2009-06-11",7.1565,7.1565,7.1565,7.1565,450.0],["2009-06-12",6.8848,6.8848,6.6674,6.7036,4050.0],["2009-06-15",6.7036,6.7036,6.7036,6.7036,1500.0],["2009-06-16",6.7036,6.7036,6.7036,6.7036,0.0],["2009-06-17",6.7036,6.7036,6.7036,6.7036,0.0],["2009-06-18",6.7036,6.7036,6.7036,6.7036,0.0],["2009-06-19",6.7036,6.7036,6.7036,6.7036,1200.0],["2009-06-22",6.7036,6.7036,6.7036,6.7036,300.0],["2009-06-23",7.1565,7.1565,7.1565,7.1565,300.0],["2009-06-24",7.1565,7.1565,7.1565,7.1565,0.0],["2009-06-25",7.1565,7.1565,7.1565,7.1565,0.0],["2009-06-26",7.1565,7.1565,7.1565,7.1565,0.0],["2009-06-29",6.7398,6.7398,6.7398,6.7398,150.0],["2009-06-30",6.7398,6.7398,6.7398,6.7398,0.0],["2009-07-01",6.7036,6.7036,6.7036,6.7036,600.0],["2009-07-02",6.7036,6.7036,6.7036,6.7036,0.0],["2009-07-06",6.7036,6.7036,6.7036,6.7036,0.0],["2009-07-07",6.7036,6.7036,6.7036,6.7036,0.0],["2009-07-08",6.7036,6.7036,6.7036,6.7036,0.0],["2009-07-09",6.7036,6.7036,6.7036,6.7036,0.0],["2009-07-10",6.7036,6.7036,6.7036,6.7036,0.0],["2009-07-13",6.7036,6.7036,6.7036,6.7036,0.0],["2009-07-14",6.7036,6.7036,6.7036,6.7036,0.0],["2009-07-15",6.7036,6.7036,6.7036,6.7036,0.0],["2009-07-16",6.7036,6.7036,6.7036,6.7036,0.0],["2009-07-17",6.7036,6.7036,6.7036,6.7036,0.0],["2009-07-20",6.7036,6.7036,6.7036,6.7036,0.0],["2009-07-21",6.7036,6.7036,6.7036,6.7036,0.0],["2009-07-22",6.7036,6.7036,6.7036,6.7036,0.0],["2009-07-23",6.8123,6.8123,6.8123,6.8123,3300.0],["2009-07-24",6.8848,6.8848,6.6492,6.6492,900.0],["2009-07-27",6.6492,6.6492,6.6492,6.6492,0.0],["2009-07-28",6.7398,6.7398,6.7398,6.7398,150.0],["2009-07-29",6.7398,6.7398,6.7398,6.7398,600.0],["2009-07-30",7.0478,7.066,7.0478,7.066,1500.0],["2009-07-31",7.0478,7.066,6.7036,6.8667,2100.0],["2009-08-03",6.8667,6.8667,6.8667,6.8667,0.0],["2009-08-04",6.8485,6.8848,6.8485,6.8848,1500.0],["2009-08-05",6.9754,7.066,6.9754,7.066,600.0],["2009-08-06",6.8848,6.8848,6.8848,6.8848,450.0],["2009-08-07",6.8848,6.8848,6.8848,6.8848,0.0],["2009-08-10",6.8848,6.8848,6.8848,6.8848,0.0],["2009-08-11",6.8848,6.8848,6.8848,6.8848,0.0],["2009-08-12",6.8848,6.8848,6.8848,6.8848,0.0],["2009-08-13",6.8848,6.8848,6.8848,6.8848,0.0],["2009-08-14",6.8848,6.8848,6.8848,6.8848,0.0],["2009-08-17",6.9754,7.066,6.9754,7.066,450.0],["2009-08-18",7.1577,7.1577,7.1577,7.1577,0.0],["2009-08-19",7.1577,7.1577,7.1577,7.1577,750.0],["2009-08-20",7.1577,7.1577,7.1577,7.1577,600.0],["2009-08-21",7.1577,7.1577,7.1577,7.1577,0.0],["2009-08-24",7.066,7.1577,6.9742,7.1577,1650.0],["2009-08-25",7.1577,7.1577,7.1577,7.1577,1350.0],["2009-08-26",6.9742,6.9742,6.9742,6.9742,150.0],["2009-08-27",6.9742,6.9742,6.9742,6.9742,0.0],["2009-08-28",6.9742,6.9742,6.9742,6.9742,0.0],["2009-08-31",6.9742,6.9742,6.9742,6.9742,0.0],["2009-09-01",6.9742,6.9742,6.9742,6.9742,0.0],["2009-09-02",6.9742,6.9742,6.9742,6.9742,0.0],["2009-09-03",6.9742,6.9742,6.9742,6.9742,0.0],["2009-09-04",6.9742,6.9742,6.9742,6.9742,0.0],["2009-09-08",6.8824,6.8824,6.8824,6.8824,750.0],["2009-09-09",7.3229,7.3229,7.1577,7.1577,1500.0],["2009-09-10",7.1577,7.1577,7.1577,7.1577,0.0],["2009-09-11",7.3229,7.3229,7.1577,7.1577,900.0],["2009-09-14",7.1577,7.1577,7.1577,7.1577,0.0],["2009-09-15",7.1577,7.1577,7.1577,7.1577,0.0],["2009-09-16",7.1577,7.1577,7.1577,7.1577,0.0],["2009-09-17",7.1577,7.1577,7.1577,7.1577,0.0],["2009-09-18",7.3229,7.378,7.1577,7.3412,3150.0],["2009-09-21",7.3412,7.3412,7.3412,7.3412,0.0],["2009-09-22",7.3412,7.3412,7.3412,7.3412,0.0],["2009-09-23",7.5248,7.5248,7.5248,7.5248,300.0],["2009-09-24",8.0754,8.0754,7.3412,7.3412,2850.0],["2009-09-25",7.3412,7.3412,7.3412,7.3412,0.0],["2009-09-28",7.1577,7.3412,7.1577,7.3412,2250.0],["2009-09-29",7.3412,7.3412,7.3412,7.3412,0.0],["2009-09-30",6.9925,6.9925,6.9742,6.9742,5700.0],["2009-10-01",6.9742,6.9742,6.9742,6.9742,0.0],["2009-10-02",6.9742,6.9742,6.9742,6.9742,0.0],["2009-10-05",6.809,6.9742,6.6071,6.6071,2700.0],["2009-10-06",6.6438,6.6438,6.6071,6.6071,1350.0],["2009-10-07",6.5154,6.5154,6.5154,6.5154,600.0],["2009-10-08",6.5704,6.6071,6.5704,6.6071,600.0],["2009-10-09",6.5337,6.5337,6.5154,6.5154,2250.0],["2009-10-12",6.5154,6.5154,6.5154,6.5154,0.0],["2009-10-13",6.5154,6.5154,6.5154,6.5154,0.0],["2009-10-14",6.5154,6.5154,6.5154,6.5154,0.0],["2009-10-15",6.5154,6.5154,6.5154,6.5154,0.0],["2009-10-16",6.5154,6.5154,6.5154,6.5154,0.0],["2009-10-19",6.5154,6.5154,6.5154,6.5154,0.0],["2009-10-20",6.4236,6.4236,6.4236,6.4236,450.0],["2009-10-21",6.6071,6.6071,6.6071,6.6071,150.0],["2009-10-22",6.6071,6.6071,6.6071,6.6071,150.0],["2009-10-23",6.6071,6.6071,6.6071,6.6071,300.0],["2009-10-26",6.6071,6.6071,6.6071,6.6071,0.0],["2009-10-27",6.4236,6.4236,6.4236,6.4236,450.0],["2009-10-28",6.4236,6.4236,6.4236,6.4236,0.0],["2009-10-29",6.6071,6.6071,6.3318,6.3318,900.0],["2009-10-30",6.3318,6.3318,6.3318,6.3318,0.0],["2009-11-02",6.2401,6.2401,6.1483,6.1483,600.0],["2009-11-03",6.1483,6.1483,6.1483,6.1483,0.0],["2009-11-04",6.4236,6.4236,6.4236,6.4236,750.0],["2009-11-05",6.4236,6.4236,6.4236,6.4236,0.0],["2009-11-06",6.4236,6.4236,6.4236,6.4236,0.0],["2009-11-09",5.9648,5.9648,5.9648,5.9648,450.0],["2009-11-10",5.9648,5.9648,5.9648,5.9648,0.0],["2009-11-11",6.3135,6.3135,6.3135,6.3135,450.0],["2009-11-12",6.3135,6.3135,6.3135,6.3135,0.0],["2009-11-13",6.3135,6.3135,6.3135,6.3135,0.0],["2009-11-16",6.3135,6.3135,6.3135,6.3135,0.0],["2009-11-17",6.2401,6.2401,6.2401,6.2401,300.0],["2009-11-18",6.2401,6.2401,6.2401,6.2401,0.0],["2009-11-19",6.3332,6.3332,6.2401,6.2401,1050.0],["2009-11-20",6.2401,6.2401,6.2401,6.2401,0.0],["2009-11-23",6.2401,6.2401,6.2401,6.2401,0.0],["2009-11-24",6.3705,6.3705,6.3705,6.3705,300.0],["2009-11-25",6.5195,6.5195,6.5195,6.5195,150.0],["2009-11-27",6.5195,6.5195,6.5195,6.5195,0.0],["2009-11-30",6.5195,6.5195,6.2401,6.3332,4950.0],["2009-12-01",6.3518,6.3518,6.2401,6.2401,1200.0],["2009-12-02",6.2959,6.2959,6.2401,6.2401,600.0],["2009-12-03",6.0538,6.2401,6.0538,6.2401,4050.0],["2009-12-04",6.1469,6.1469,5.5881,5.7744,4050.0],["2009-12-07",5.8116,5.8116,5.4391,5.6813,2850.0],["2009-12-08",5.7744,6.4822,5.7744,5.793,5250.0],["2009-12-09",6.1656,6.1656,6.1656,6.1656,750.0],["2009-12-10",6.1469,6.1469,6.1469,6.1469,300.0],["2009-12-11",6.6126,6.6126,6.6126,6.6126,450.0],["2009-12-14",6.6126,6.6126,6.6126,6.6126,0.0],["2009-12-15",6.6126,6.6126,6.6126,6.6126,0.0],["2009-12-16",6.6126,6.6126,6.6126,6.6126,0.0],["2009-12-17",6.0538,6.0538,6.0538,6.0538,300.0],["2009-12-18",5.7967,6.0538,5.7967,5.8675,2550.0],["2009-12-21",5.8116,5.8116,5.8116,5.8116,750.0],["2009-12-22",5.8116,5.8116,5.8116,5.8116,0.0],["2009-12-23",5.6813,5.6813,5.6813,5.6813,1500.0],["2009-12-24",5.6813,5.6813,5.6813,5.6813,0.0],["2009-12-28",5.6813,5.6813,5.6813,5.6813,0.0],["2009-12-29",5.6813,5.6813,5.6813,5.6813,450.0],["2009-12-30",5.7744,5.7744,5.7744,5.7744,150.0],["2009-12-31",5.7744,5.7744,5.7744,5.7744,0.0],["2010-01-04",5.9607,5.9607,5.9607,5.9607,300.0],["2010-01-05",5.8675,5.8675,5.6813,5.6813,1200.0],["2010-01-06",5.7744,5.8675,5.7744,5.8675,600.0],["2010-01-07",5.8675,5.8675,5.8675,5.8675,0.0],["2010-01-08",5.8675,5.8675,5.8675,5.8675,0.0],["2010-01-11",5.8675,5.8675,5.8675,5.8675,0.0],["2010-01-12",5.7744,5.9607,5.5881,5.9607,1650.0],["2010-01-13",5.6067,5.6067,5.6067,5.6067,450.0],["2010-01-14",5.9569,5.9569,5.9569,5.9569,150.0],["2010-01-15",5.7744,5.7744,5.7744,5.7744,1050.0],["2010-01-19",5.7744,5.7744,5.7744,5.7744,0.0],["2010-01-20",5.6067,5.7744,5.6067,5.7744,750.0],["2010-01-21",5.7744,5.7744,5.7744,5.7744,0.0],["2010-01-22",5.7744,5.7744,5.7744,5.7744,0.0],["2010-01-25",5.6067,5.6067,5.6067,5.6067,450.0],["2010-01-26",5.6067,5.6067,5.6067,5.6067,0.0],["2010-01-27",5.6067,5.6067,5.6067,5.6067,0.0],["2010-01-28",5.6067,5.6142,5.5881,5.6142,2700.0],["2010-01-29",5.6142,5.6142,5.6142,5.6142,0.0],["2010-02-01",5.6254,5.6254,5.6254,5.6254,300.0],["2010-02-02",5.6254,5.6254,5.6254,5.6254,0.0],["2010-02-03",5.6813,5.6813,5.6813,5.6813,450.0],["2010-02-04",5.6813,5.6813,5.6813,5.6813,300.0],["2010-02-05",5.6813,5.6813,5.6813,5.6813,600.0],["2010-02-08",5.7744,5.7744,5.7744,5.7744,450.0],["2010-02-09",5.7744,5.7744,5.7744,5.7744,0.0],["2010-02-10",5.7744,5.7744,5.7744,5.7744,0.0],["2010-02-11",5.6813,5.8675,5.6626,5.8675,1650.0],["2010-02-12",5.9622,5.9622,5.9622,5.9622,0.0],["2010-02-16",5.754,5.754,5.735,5.7464,1500.0],["2010-02-17",5.7464,5.7464,5.7464,5.7464,0.0],["2010-02-18",5.8675,5.8675,5.8675,5.8675,300.0],["2010-02-19",5.8675,5.8675,5.8675,5.8675,0.0],["2010-02-22",5.9622,6.0568,5.9622,6.0568,600.0],["2010-02-23",5.8675,5.8675,5.8675,5.8675,300.0],["2010-02-24",5.8675,5.8675,5.8675,5.8675,0.0],["2010-02-25",5.8675,5.8675,5.8675,5.8675,0.0],["2010-02-26",5.8675,5.8675,5.8675,5.8675,450.0],["2010-03-01",5.8675,5.8675,5.8675,5.8675,0.0],["2010-03-02",5.8675,5.8675,5.8675,5.8675,0.0],["2010-03-03",6.0379,6.0379,6.0379,6.0379,1800.0],["2010-03-04",6.0379,6.0379,6.0379,6.0379,0.0],["2010-03-05",6.0379,6.0379,6.0379,6.0379,0.0],["2010-03-08",6.0379,6.0379,6.0379,6.0379,0.0],["2010-03-09",6.0417,6.0417,6.0417,6.0417,600.0],["2010-03-10",6.0568,6.0568,6.0379,6.0379,1200.0],["2010-03-11",6.0568,6.0568,6.0568,6.0568,1950.0],["2010-03-12",6.0568,6.0568,6.0568,6.0568,0.0],["2010-03-15",6.0568,6.0568,6.0568,6.0568,0.0],["2010-03-16",6.0568,6.0568,6.0568,6.0568,450.0],["2010-03-17",6.0568,6.0568,6.0568,6.0568,0.0],["2010-03-18",5.7729,5.7729,5.5836,5.5836,600.0],["2010-03-19",5.5836,5.5836,5.5836,5.5836,0.0],["2010-03-22",5.5836,5.5836,5.5836,5.5836,0.0],["2010-03-23",5.5836,5.5836,5.5836,5.5836,0.0],["2010-03-24",5.5836,5.5836,5.5836,5.5836,0.0],["2010-03-25",5.5836,5.5836,5.5836,5.5836,0.0],["2010-03-26",5.7729,5.7729,5.7729,5.7729,600.0],["2010-03-29",5.7729,5.7729,5.7729,5.7729,0.0],["2010-03-30",5.7729,5.7729,5.7729,5.7729,0.0],["2010-03-31",5.6782,5.6782,5.6782,5.6782,150.0],["2010-04-01",5.6782,5.6782,5.6782,5.6782,0.0],["2010-04-05",5.5836,5.5836,5.5836,5.5836,600.0],["2010-04-06",5.489,5.489,5.489,5.489,1800.0],["2010-04-07",5.7161,5.7161,5.7161,5.7161,1050.0],["2010-04-08",5.3186,5.3943,5.2429,5.3943,1500.0],["2010-04-09",5.2051,5.2051,5.2051,5.2051,300.0],["2010-04-12",5.2051,5.2051,4.7394,5.0158,7800.0],["2010-04-13",5.0915,5.0915,5.0915,5.0915,1200.0],["2010-04-14",5.0915,5.1104,5.0915,5.1104,1050.0],["2010-04-15",5.2051,5.2051,4.9211,4.9552,10650.0],["2010-04-16",5.1104,5.2051,5.1104,5.2051,450.0],["2010-04-19",5.2051,5.2051,5.2051,5.2051,0.0],["2010-04-20",5.2051,5.2051,5.2051,5.2051,0.0],["2010-04-21",5.2051,5.2997,5.2051,5.2997,2250.0],["2010-04-22",5.2051,5.2051,5.2051,5.2051,300.0],["2010-04-23",5.2051,5.2051,5.2051,5.2051,0.0],["2010-04-26",5.2051,5.2051,5.2051,5.2051,300.0],["2010-04-27",5.1142,5.1142,5.1104,5.1104,450.0],["2010-04-28",5.1104,5.1104,5.1104,5.1104,0.0],["2010-04-29",4.959,4.959,4.959,4.959,1200.0],["2010-04-30",4.959,4.959,4.959,4.959,0.0],["2010-05-03",4.959,4.959,4.959,4.959,0.0],["2010-05-04",5.1104,5.1104,5.1104,5.1104,300.0],["2010-05-05",5.1521,5.2051,5.1483,5.2051,1650.0],["2010-05-06",5.2997,5.2997,5.224,5.224,5100.0],["2010-05-07",5.2997,5.2997,5.2997,5.2997,600.0],["2010-05-10",5.2997,5.2997,5.2997,5.2997,0.0],["2010-05-11",5.1483,5.1861,5.1104,5.1104,5850.0],["2010-05-12",5.1521,5.2997,5.1521,5.2088,4350.0],["2010-05-13",5.1672,5.1672,5.1104,5.1104,3600.0],["2010-05-14",5.0347,5.2051,5.0347,5.2051,600.0],["2010-05-17",5.0347,5.0347,5.0347,5.0347,300.0],["2010-05-18",5.1312,5.1312,5.1312,5.1312,0.0],["2010-05-19",5.1312,5.1312,5.1312,5.1312,0.0],["2010-05-20",5.1312,5.1312,5.1312,5.1312,0.0],["2010-05-21",5.1312,5.1312,5.1312,5.1312,0.0],["2010-05-24",5.2083,5.2083,5.2083,5.2083,750.0],["2010-05-25",5.0154,5.0154,4.9383,5.0154,900.0],["2010-05-26",5.2083,5.2083,5.0154,5.0154,300.0],["2010-05-27",5.189,5.189,5.189,5.189,150.0],["2010-05-28",5.0154,5.0154,4.6489,4.6489,2700.0],["2010-06-01",4.8225,4.8225,4.8148,4.8148,1650.0],["2010-06-02",4.6682,4.8148,4.6682,4.7261,2100.0],["2010-06-03",4.7261,4.7261,4.7261,4.7261,0.0],["2010-06-04",4.7261,4.7261,4.7261,4.7261,300.0],["2010-06-07",4.7261,4.7261,4.7261,4.7261,0.0],["2010-06-08",4.8225,4.8225,4.8225,4.8225,1500.0],["2010-06-09",4.8225,4.8225,4.8225,4.8225,0.0],["2010-06-10",5.1119,5.2083,5.1119,5.2083,2100.0],["2010-06-11",5.4012,5.4012,5.2083,5.2083,750.0],["2010-06-14",5.2083,5.2083,5.2083,5.2083,0.0],["2010-06-15",5.4012,5.4012,5.4012,5.4012,600.0],["2010-06-16",5.4012,5.4012,5.4012,5.4012,0.0],["2010-06-17",5.3048,5.3048,5.3048,5.3048,300.0],["2010-06-18",5.3048,5.3048,5.3048,5.3048,0.0],["2010-06-21",5.3048,5.3048,5.3048,5.3048,0.0],["2010-06-22",5.2083,5.2122,5.2083,5.2122,600.0],["2010-06-23",5.2083,5.2083,5.2083,5.2083,300.0],["2010-06-24",5.2083,5.2083,5.2083,5.2083,0.0],["2010-06-25",5.2083,5.2083,5.2083,5.2083,0.0],["2010-06-28",5.4012,5.4012,5.4012,5.4012,150.0],["2010-06-29",5.4012,5.4012,5.4012,5.4012,0.0],["2010-06-30",5.4012,5.4012,5.4012,5.4012,0.0],["2010-07-01",5.4012,5.4012,5.4012,5.4012,0.0],["2010-07-02",5.4012,5.4012,5.4012,5.4012,0.0],["2010-07-06",5.4012,5.4012,5.4012,5.4012,0.0],["2010-07-07",4.919,4.919,4.919,4.919,300.0],["2010-07-08",4.919,4.919,4.919,4.919,0.0],["2010-07-09",4.919,4.919,4.919,4.919,0.0],["2010-07-12",4.919,4.919,4.919,4.919,0.0],["2010-07-13",4.919,4.919,4.919,4.919,0.0],["2010-07-14",4.919,4.919,4.919,4.919,0.0],["2010-07-15",4.919,4.919,4.919,4.919,0.0],["2010-07-16",4.919,4.919,4.919,4.919,0.0],["2010-07-19",5.1119,5.1119,5.0154,5.0154,1050.0],["2010-07-20",5.0154,5.0154,5.0154,5.0154,0.0],["2010-07-21",5.1119,5.1119,5.1119,5.1119,300.0],["2010-07-22",5.1119,5.1119,5.1119,5.1119,0.0],["2010-07-23",5.1312,5.1312,5.1312,5.1312,750.0],["2010-07-26",5.1312,5.1312,5.1312,5.1312,0.0],["2010-07-27",5.1312,5.1312,5.1157,5.1157,2100.0],["2010-07-28",5.1119,5.1119,5.0154,5.0154,900.0],["2010-07-29",5.0154,5.0154,5.0154,5.0154,0.0],["2010-07-30",5.4977,5.4977,5.4977,5.4977,1350.0],["2010-08-02",5.5941,5.6906,5.5941,5.6906,600.0],["2010-08-03",5.6906,5.787,5.6906,5.787,1800.0],["2010-08-04",5.787,5.787,5.787,5.787,1800.0],["2010-08-05",5.787,5.787,5.787,5.787,0.0],["2010-08-06",5.787,5.787,5.787,5.787,0.0],["2010-08-09",5.787,5.787,5.787,5.787,0.0],["2010-08-10",5.9799,6.1728,5.9799,6.1728,600.0],["2010-08-11",6.1728,6.3657,6.1728,6.3657,600.0],["2010-08-12",6.3657,6.3657,6.3657,6.3657,1200.0],["2010-08-13",6.3657,6.3657,6.3657,6.3657,0.0],["2010-08-16",6.3657,6.3657,6.2693,6.2693,600.0],["2010-08-17",6.2693,6.2693,6.2693,6.2693,0.0],["2010-08-18",6.3672,6.3672,6.3672,6.3672,0.0],["2010-08-19",6.4652,6.6611,6.4652,6.6611,1200.0],["2010-08-20",6.6611,6.6611,6.6611,6.6611,0.0],["2010-08-23",6.6611,6.6611,6.6611,6.6611,0.0],["2010-08-24",6.6611,6.6611,6.6611,6.6611,0.0],["2010-08-25",6.6611,6.6611,6.6611,6.6611,0.0],["2010-08-26",6.7591,7.4448,6.7591,7.4448,1200.0],["2010-08-27",7.4448,7.4448,7.4448,7.4448,750.0],["2010-08-30",7.4448,7.4448,7.4448,7.4448,0.0],["2010-08-31",7.4448,7.4448,7.4448,7.4448,0.0],["2010-09-01",7.0529,7.0529,7.0529,7.0529,1500.0],["2010-09-02",7.0529,7.0529,7.0529,7.0529,0.0],["2010-09-03",7.0529,7.0529,7.0529,7.0529,300.0],["2010-09-07",7.0529,7.0529,7.0529,7.0529,0.0],["2010-09-08",7.0529,7.0529,7.0529,7.0529,0.0],["2010-09-09",7.0529,7.0529,7.0529,7.0529,0.0],["2010-09-10",6.857,6.857,6.857,6.857,600.0],["2010-09-13",7.1509,7.1509,7.1509,7.1509,450.0],["2010-09-14",7.1509,7.1509,7.1509,7.1509,0.0],["2010-09-15",7.1509,7.1509,7.1509,7.1509,0.0],["2010-09-16",7.1509,7.1509,7.1509,7.1509,0.0],["2010-09-17",7.1509,7.1509,7.1509,7.1509,0.0],["2010-09-20",7.1509,7.1509,7.1509,7.1509,300.0],["2010-09-21",7.1509,7.1509,7.1509,7.1509,0.0],["2010-09-22",7.1509,7.1509,7.1509,7.1509,0.0],["2010-09-23",7.1509,7.1509,7.1509,7.1509,0.0],["2010-09-24",7.1509,7.1509,7.1509,7.1509,0.0],["2010-09-27",7.1509,7.1509,7.1509,7.1509,0.0],["2010-09-28",7.1509,7.1509,7.1509,7.1509,0.0],["2010-09-29",7.1509,7.1509,7.1509,7.1509,0.0],["2010-09-30",7.1509,7.1509,7.1509,7.1509,0.0],["2010-10-01",6.7591,6.7591,6.6611,6.6611,900.0],["2010-10-04",6.6611,6.6611,6.6611,6.6611,0.0],["2010-10-05",6.6611,6.6611,6.6611,6.6611,0.0],["2010-10-06",6.857,6.857,6.857,6.857,1200.0],["2010-10-07",6.857,6.857,6.857,6.857,300.0],["2010-10-08",6.857,6.857,6.857,6.857,0.0],["2010-10-11",7.0529,7.0529,7.0529,7.0529,150.0],["2010-10-12",7.0529,7.0529,7.0529,7.0529,300.0],["2010-10-13",7.1509,7.1509,6.6846,6.6846,1650.0],["2010-10-14",6.6846,6.6846,6.6846,6.6846,0.0],["2010-10-15",6.5827,6.6611,6.5827,6.6611,1050.0],["2010-10-18",6.6611,6.6611,6.6611,6.6611,0.0],["2010-10-19",6.6611,6.6611,6.6611,6.6611,0.0],["2010-10-20",6.6611,6.6611,6.6611,6.6611,750.0],["2010-10-21",6.6611,6.6611,6.6611,6.6611,0.0],["2010-10-22",6.6611,6.6611,6.6611,6.6611,0.0],["2010-10-25",6.665,6.857,6.665,6.857,600.0],["2010-10-26",6.857,6.857,6.857,6.857,0.0],["2010-10-27",6.857,6.857,6.857,6.857,0.0],["2010-10-28",6.857,6.857,6.857,6.857,0.0],["2010-10-29",6.857,6.857,6.857,6.857,0.0],["2010-11-01",6.857,6.857,6.857,6.857,300.0],["2010-11-02",6.857,6.857,6.857,6.857,900.0],["2010-11-03",6.857,6.857,6.6611,6.6611,8700.0],["2010-11-04",6.6611,6.6611,6.6611,6.6611,1200.0],["2010-11-05",6.857,6.857,6.857,6.857,450.0],["2010-11-08",6.857,6.857,6.857,6.857,0.0],["2010-11-09",6.8766,6.955,6.857,6.955,22200.0],["2010-11-10",6.955,6.955,6.955,6.955,0.0],["2010-11-11",7.0138,7.0529,7.0138,7.0529,1050.0],["2010-11-12",7.0529,7.0529,7.0529,7.0529,1500.0],["2010-11-15",7.0529,7.0529,7.0529,7.0529,0.0],["2010-11-16",7.0529,7.0529,7.0529,7.0529,0.0],["2010-11-17",7.1523,7.1523,7.1523,7.1523,0.0],["2010-11-18",7.0529,7.0529,7.0529,7.0529,300.0],["2010-11-19",7.0529,7.0529,7.0529,7.0529,450.0],["2010-11-22",7.0529,7.0529,7.0529,7.0529,1050.0],["2010-11-23",7.0529,7.0529,7.0529,7.0529,2550.0],["2010-11-24",7.2318,7.2318,7.2318,7.2318,300.0],["2010-11-26",7.2516,7.2516,7.2516,7.2516,300.0],["2010-11-29",7.2516,7.2516,7.2516,7.2516,600.0],["2010-11-30",7.5496,7.5496,7.5496,7.5496,150.0],["2010-12-01",7.5496,7.5496,7.5496,7.5496,0.0],["2010-12-02",7.5496,7.5496,7.5496,7.5496,0.0],["2010-12-03",7.2516,7.2516,7.2516,7.2516,450.0],["2010-12-06",7.2516,7.2516,7.2516,7.2516,0.0],["2010-12-07",7.2516,7.2516,7.2516,7.2516,0.0],["2010-12-08",7.2516,7.2516,7.2516,7.2516,0.0],["2010-12-09",7.2516,7.2516,7.2516,7.2516,0.0],["2010-12-10",7.5496,7.5496,7.5496,7.5496,300.0],["2010-12-13",7.947,7.947,7.947,7.947,450.0],["2010-12-14",7.947,7.947,7.947,7.947,0.0],["2010-12-15",7.2715,7.3311,7.2715,7.3311,1050.0],["2010-12-16",7.3311,7.3311,7.3311,7.3311,0.0],["2010-12-17",7.3311,7.3311,7.3311,7.3311,0.0],["2010-12-20",7.8675,7.947,7.8476,7.947,750.0],["2010-12-21",7.2913,7.351,7.2913,7.351,2400.0],["2010-12-22",7.351,7.351,7.351,7.351,0.0],["2010-12-23",7.351,7.351,7.351,7.351,0.0],["2010-12-27",7.3311,7.3311,7.3311,7.3311,300.0],["2010-12-28",7.351,7.351,7.351,7.351,450.0],["2010-12-29",7.8476,7.943,7.8476,7.943,600.0],["2010-12-30",7.943,7.943,7.943,7.943,0.0],["2010-12-31",7.351,8.0463,7.351,8.0463,900.0],["2011-01-03",8.0463,8.0463,8.0463,8.0463,0.0],["2011-01-04",8.0463,8.0463,8.0463,8.0463,0.0],["2011-01-05",8.0463,8.0463,8.0463,8.0463,0.0],["2011-01-06",7.3907,7.5496,7.3907,7.5496,1050.0],["2011-01-07",7.5496,7.947,7.5496,7.947,1050.0],["2011-01-10",7.947,7.947,7.947,7.947,150.0],["2011-01-11",7.7483,7.7483,7.5894,7.5894,900.0],["2011-01-12",7.5894,7.5894,7.5894,7.5894,0.0],["2011-01-13",7.5894,7.5894,7.5894,7.5894,600.0],["2011-01-14",7.7483,7.7483,7.7483,7.7483,300.0],["2011-01-18",7.5894,7.5894,7.5894,7.5894,450.0],["2011-01-19",7.6688,7.6688,7.6688,7.6688,750.0],["2011-01-20",7.6688,7.6688,7.6688,7.6688,0.0],["2011-01-21",7.6688,7.6688,7.6688,7.6688,0.0],["2011-01-24",7.6688,7.6688,7.6688,7.6688,0.0],["2011-01-25",7.6688,7.6688,7.6688,7.6688,0.0],["2011-01-26",7.6688,7.6688,7.6688,7.6688,0.0],["2011-01-27",7.6688,7.6688,7.6688,7.6688,0.0],["2011-01-28",7.6688,7.6688,7.6688,7.6688,0.0],["2011-01-31",7.8476,7.8476,7.4503,7.4503,4050.0],["2011-02-01",7.4106,7.5496,7.4106,7.5218,7650.0],["2011-02-02",7.5457,7.5457,7.4304,7.4304,450.0],["2011-02-03",7.5457,7.5457,7.5457,7.5457,150.0],["2011-02-04",7.5457,7.5496,7.4503,7.4503,5700.0],["2011-02-07",7.4503,7.4503,7.4503,7.4503,0.0],["2011-02-08",7.5496,7.5496,7.5496,7.5496,450.0],["2011-02-09",7.5496,7.5496,7.5496,7.5496,0.0],["2011-02-10",7.5496,7.5496,7.5496,7.5496,750.0],["2011-02-11",7.5496,7.5496,7.5496,7.5496,0.0],["2011-02-14",7.5496,7.8476,7.5496,7.8476,1200.0],["2011-02-15",7.9482,7.9482,7.9482,7.9482,0.0],["2011-02-16",8.0489,8.0489,8.0489,8.0489,1350.0],["2011-02-17",8.0489,8.0489,8.0489,8.0489,0.0],["2011-02-18",8.0489,8.0489,8.0489,8.0489,300.0],["2011-02-22",8.0489,8.0489,8.0489,8.0489,0.0],["2011-02-23",8.0489,8.0489,8.0489,8.0489,0.0],["2011-02-24",7.8476,7.8476,7.8476,7.8476,300.0],["2011-02-25",7.8476,7.8476,7.8476,7.8476,0.0],["2011-02-28",7.8476,7.8476,7.8476,7.8476,0.0],["2011-03-01",7.8476,7.8476,7.8476,7.8476,0.0],["2011-03-02",8.0489,8.0489,8.0489,8.0489,300.0],["2011-03-03",8.0489,8.0489,8.0489,8.0489,0.0],["2011-03-04",8.0489,8.0489,8.0489,8.0489,0.0],["2011-03-07",8.0489,8.0489,8.0489,8.0489,300.0],["2011-03-08",7.6464,7.6464,7.6464,7.6464,1650.0],["2011-03-09",7.6464,7.6464,7.6464,7.6464,0.0],["2011-03-10",7.6464,7.6464,7.6464,7.6464,0.0],["2011-03-11",8.2501,8.2501,7.6464,7.6464,900.0],["2011-03-14",8.0489,8.0489,7.6464,7.6464,1800.0],["2011-03-15",7.6464,7.6464,7.6464,7.6464,1350.0],["2011-03-16",7.6464,7.6464,7.6464,7.6464,3300.0],["2011-03-17",7.6464,7.6464,7.6464,7.6464,5250.0],["2011-03-18",7.6464,7.6464,7.6464,7.6464,1350.0],["2011-03-21",7.747,7.747,7.747,7.747,150.0],["2011-03-22",7.747,7.747,7.747,7.747,0.0],["2011-03-23",7.5659,7.5659,7.3446,7.3446,1200.0],["2011-03-24",7.4452,7.4452,7.4452,7.4452,750.0],["2011-03-25",7.4452,7.4452,7.4452,7.4452,0.0],["2011-03-28",7.4452,7.4452,7.4452,7.4452,750.0],["2011-03-29",7.4049,7.4049,7.4049,7.4049,1500.0],["2011-03-30",7.5458,7.5458,7.5458,7.5458,750.0],["2011-03-31",7.5056,7.5056,7.5056,7.5056,600.0],["2011-04-01",7.8476,7.8476,7.7873,7.7873,1500.0],["2011-04-04",7.7873,7.7873,7.7873,7.7873,0.0],["2011-04-05",7.7873,7.7873,7.7873,7.7873,0.0],["2011-04-06",7.7873,7.7873,7.7873,7.7873,0.0],["2011-04-07",7.3848,7.3848,7.3848,7.3848,300.0],["2011-04-08",7.3848,7.3848,7.3848,7.3848,0.0],["2011-04-11",7.3848,7.3848,7.3848,7.3848,600.0],["2011-04-12",7.3848,7.3848,7.3848,7.3848,0.0],["2011-04-13",7.3848,7.3848,7.3848,7.3848,0.0],["2011-04-14",7.3848,7.3848,7.3848,7.3848,0.0],["2011-04-15",7.5458,7.5458,7.5458,7.5458,600.0],["2011-04-18",7.5458,7.5458,7.5458,7.5458,0.0],["2011-04-19",7.5458,7.5458,7.5458,7.5458,0.0],["2011-04-20",7.3848,7.3848,7.3848,7.3848,300.0],["2011-04-21",7.3848,7.3848,7.3848,7.3848,0.0],["2011-04-25",7.8476,7.8476,7.8476,7.8476,600.0],["2011-04-26",7.8476,7.8476,7.8476,7.8476,0.0],["2011-04-27",7.8476,7.8476,7.8476,7.8476,750.0],["2011-04-28",7.4854,7.4854,7.4854,7.4854,1800.0],["2011-04-29",7.4854,7.4854,7.4854,7.4854,0.0],["2011-05-02",7.4854,7.4854,7.4854,7.4854,0.0],["2011-05-03",7.4854,7.4854,7.4854,7.4854,0.0],["2011-05-04",7.4854,7.4854,7.4854,7.4854,0.0],["2011-05-05",7.6464,7.8476,7.6464,7.8476,2100.0],["2011-05-06",7.5659,7.5659,7.5659,7.5659,300.0],["2011-05-09",7.5659,7.5659,7.5659,7.5659,1200.0],["2011-05-10",7.5659,7.5659,7.5659,7.5659,0.0],["2011-05-11",7.5659,7.5659,7.5659,7.5659,0.0],["2011-05-12",7.6464,7.6464,7.6464,7.6464,450.0],["2011-05-13",7.6464,7.6464,7.6464,7.6464,0.0],["2011-05-16",7.6464,7.6464,7.6464,7.6464,0.0],["2011-05-17",7.5659,7.5659,7.5659,7.5659,750.0],["2011-05-18",7.6679,7.6679,7.6679,7.6679,0.0],["2011-05-19",7.5659,7.6475,7.5659,7.6475,2250.0],["2011-05-20",7.6475,7.6475,7.6475,7.6475,0.0],["2011-05-23",7.5659,7.5659,7.5659,7.5659,300.0],["2011-05-24",7.5659,7.5659,7.5659,7.5659,0.0],["2011-05-25",7.5659,7.5659,7.5659,7.5659,0.0],["2011-05-26",7.5659,7.5659,7.5659,7.5659,0.0],["2011-05-27",7.5659,7.5659,7.5659,7.5659,0.0],["2011-05-31",7.8922,7.8922,7.8922,7.8922,150.0],["2011-06-01",7.8922,7.8922,7.8922,7.8922,0.0],["2011-06-02",7.8147,7.8147,7.8147,7.8147,900.0],["2011-06-03",7.8147,7.8147,7.8147,7.8147,0.0],["2011-06-06",7.8147,7.8147,7.8147,7.8147,0.0],["2011-06-07",7.8147,7.8147,7.8147,7.8147,0.0],["2011-06-08",7.8147,7.8147,7.8147,7.8147,0.0],["2011-06-09",7.8147,7.8147,7.8147,7.8147,0.0],["2011-06-10",7.9534,7.9534,7.9534,7.9534,300.0],["2011-06-13",7.9942,7.9942,7.9942,7.9942,300.0],["2011-06-14",7.9942,7.9942,7.9942,7.9942,0.0],["2011-06-15",7.7535,7.7535,7.7535,7.7535,300.0],["2011-06-16",7.7535,7.7535,7.7535,7.7535,0.0],["2011-06-17",7.7535,7.7535,7.7535,7.7535,0.0],["2011-06-20",7.7535,7.7535,7.7535,7.7535,0.0],["2011-06-21",7.7535,7.7535,7.7535,7.7535,0.0],["2011-06-22",7.7535,7.7535,7.7535,7.7535,0.0],["2011-06-23",7.7535,7.7535,7.7535,7.7535,0.0],["2011-06-24",7.7535,7.9942,7.6475,7.9942,2550.0],["2011-06-27",7.9942,7.9942,7.9942,7.9942,0.0],["2011-06-28",7.9942,7.9942,7.9942,7.9942,0.0],["2011-06-29",7.7495,7.7495,7.7495,7.7495,1350.0],["2011-06-30",7.8718,7.9534,7.8718,7.9534,1050.0],["2011-07-01",7.7495,7.7495,7.7495,7.7495,300.0],["2011-07-05",7.7495,7.7495,7.7495,7.7495,150.0],["2011-07-06",7.7495,7.7495,7.7495,7.7495,0.0],["2011-07-07",7.7495,7.7495,7.7495,7.7495,0.0],["2011-07-08",7.9942,7.9942,7.9942,7.9942,300.0],["2011-07-11",8.1573,8.1573,8.0554,8.0554,750.0],["2011-07-12",7.7495,7.7495,7.7495,7.7495,300.0],["2011-07-13",7.7495,7.7495,7.464,7.6475,3750.0],["2011-07-14",7.6475,7.6475,7.464,7.464,1800.0],["2011-07-15",7.464,7.464,7.464,7.464,300.0],["2011-07-18",7.464,7.464,7.464,7.464,0.0],["2011-07-19",7.4436,7.4436,7.4436,7.4436,300.0],["2011-07-20",8.3613,8.4836,8.1573,8.1573,1500.0],["2011-07-21",8.1573,8.1573,8.1573,8.1573,0.0],["2011-07-22",8.1573,8.1573,8.1573,8.1573,0.0],["2011-07-25",8.1573,8.1573,8.1573,8.1573,0.0],["2011-07-26",8.1573,8.1573,8.1573,8.1573,600.0],["2011-07-27",8.1573,8.1573,8.1573,8.1573,0.0],["2011-07-28",8.1573,8.1573,8.1573,8.1573,0.0],["2011-07-29",8.1573,8.1573,8.1573,8.1573,0.0],["2011-08-01",8.1573,8.1573,8.1573,8.1573,0.0],["2011-08-02",7.6475,7.6475,7.4028,7.6475,1950.0],["2011-08-03",7.6475,7.6475,7.6475,7.6475,0.0],["2011-08-04",7.4436,7.4436,7.4436,7.4436,300.0],["2011-08-05",7.4436,7.4436,7.4436,7.4436,0.0],["2011-08-08",7.4436,7.4436,7.4436,7.4436,450.0],["2011-08-09",7.4436,7.5455,7.3416,7.5455,2850.0],["2011-08-10",7.5455,7.5455,7.5455,7.5455,0.0],["2011-08-11",7.3416,7.362,7.3416,7.3416,2400.0],["2011-08-12",7.3416,7.3416,7.3416,7.3416,0.0],["2011-08-15",7.3416,7.3416,7.3416,7.3416,0.0],["2011-08-16",7.3416,7.3416,7.3416,7.3416,450.0],["2011-08-17",8.2722,8.2722,8.2722,8.2722,300.0],["2011-08-18",8.2722,8.2722,8.2722,8.2722,0.0],["2011-08-19",8.2722,8.2722,8.2722,8.2722,0.0],["2011-08-22",7.1348,7.1348,7.1348,7.1348,300.0],["2011-08-23",7.445,7.445,7.445,7.445,1350.0],["2011-08-24",7.1348,7.1348,7.1348,7.1348,1200.0],["2011-08-25",7.0314,7.0314,7.0314,7.0314,900.0],["2011-08-26",6.7419,7.2382,6.6178,7.0314,1500.0],["2011-08-29",7.0314,7.0314,7.0314,7.0314,0.0],["2011-08-30",7.6518,7.6518,7.6518,7.6518,900.0],["2011-08-31",7.6518,7.6518,7.6518,7.6518,1350.0],["2011-09-01",7.6518,7.6518,7.6518,7.6518,900.0],["2011-09-02",7.6518,7.6518,7.6518,7.6518,0.0],["2011-09-06",7.6518,7.6518,7.6518,7.6518,0.0],["2011-09-07",6.8246,6.8246,6.8246,6.8246,1200.0],["2011-09-08",7.0314,7.0314,7.0314,7.0314,2250.0],["2011-09-09",7.0314,7.0314,7.0314,7.0314,0.0],["2011-09-12",7.445,7.445,7.0314,7.0314,1650.0],["2011-09-13",7.445,7.445,7.445,7.445,450.0],["2011-09-14",7.8586,7.8586,7.0314,7.0314,450.0],["2011-09-15",7.0314,7.0314,7.0314,7.0314,0.0],["2011-09-16",7.0314,7.0314,7.0314,7.0314,0.0],["2011-09-19",7.0314,7.0314,7.0314,7.0314,0.0],["2011-09-20",7.0314,7.0314,7.0314,7.0314,0.0],["2011-09-21",7.0314,7.0314,7.0314,7.0314,0.0],["2011-09-22",7.0521,7.2382,7.0521,7.0521,2400.0],["2011-09-23",7.0521,7.0521,7.0521,7.0521,0.0],["2011-09-26",7.0521,7.1762,7.0521,7.1762,3750.0],["2011-09-27",7.2382,7.2382,7.0521,7.0521,900.0],["2011-09-28",7.0521,7.0521,7.0521,7.0521,0.0],["2011-09-29",7.0521,7.0521,7.0521,7.0521,0.0],["2011-09-30",7.0521,7.0521,7.0521,7.0521,0.0],["2011-10-03",7.0728,7.0728,7.0521,7.0521,1050.0],["2011-10-04",7.2382,7.2382,7.2382,7.2382,450.0],["2011-10-05",7.2382,7.2382,7.2382,7.2382,0.0],["2011-10-06",7.2382,7.2382,7.2382,7.2382,0.0],["2011-10-07",7.2382,7.2382,7.2382,7.2382,750.0],["2011-10-10",7.2382,7.2382,7.2382,7.2382,0.0],["2011-10-11",7.2382,7.2382,7.2382,7.2382,0.0],["2011-10-12",7.8586,7.8586,7.8586,7.8586,1050.0],["2011-10-13",7.8586,8.2722,7.8586,8.2722,450.0],["2011-10-14",8.2722,8.2722,8.2722,8.2722,2400.0],["2011-10-17",8.2722,8.2722,8.2722,8.2722,0.0],["2011-10-18",8.2722,8.2722,8.2722,8.2722,0.0],["2011-10-19",8.2722,8.2722,8.2722,8.2722,0.0],["2011-10-20",8.2722,8.2722,8.2722,8.2722,0.0],["2011-10-21",8.2722,8.2722,8.2722,8.2722,0.0],["2011-10-24",8.2722,8.2722,8.2722,8.2722,0.0],["2011-10-25",8.2722,8.2722,8.2722,8.2722,0.0],["2011-10-26",8.2722,8.2722,8.2722,8.2722,0.0],["2011-10-27",8.2722,8.2722,8.2722,8.2722,0.0],["2011-10-28",8.2722,8.2722,8.2722,8.2722,0.0],["2011-10-31",8.2722,8.2722,8.2722,8.2722,0.0],["2011-11-01",8.2722,8.2722,8.2722,8.2722,0.0],["2011-11-02",8.2722,8.2722,8.2722,8.2722,0.0],["2011-11-03",8.2722,8.2722,7.0521,7.0521,2850.0],["2011-11-04",7.474,7.474,7.474,7.474,300.0],["2011-11-07",7.474,7.474,7.474,7.474,0.0],["2011-11-08",7.474,7.474,7.474,7.474,0.0],["2011-11-09",8.996,8.996,7.1762,7.1762,6600.0],["2011-11-10",8.5824,8.5824,8.2722,8.2722,9000.0],["2011-11-11",8.2722,8.2722,8.2722,8.2722,450.0],["2011-11-14",8.2722,8.2722,7.8586,7.8586,450.0],["2011-11-15",7.8586,7.8586,7.8586,7.8586,300.0],["2011-11-16",8.3825,8.3825,8.3825,8.3825,300.0],["2011-11-17",8.3825,8.3825,8.3825,8.3825,0.0],["2011-11-18",7.8586,8.173,7.8586,8.173,300.0],["2011-11-21",8.173,8.173,8.173,8.173,750.0],["2011-11-22",8.173,8.173,7.9634,7.9634,900.0],["2011-11-23",7.9634,7.9634,7.9634,7.9634,0.0],["2011-11-25",7.9634,7.9634,7.9634,7.9634,0.0],["2011-11-28",7.9634,7.9634,7.9634,7.9634,0.0],["2011-11-29",7.9634,7.9634,7.9634,7.9634,0.0],["2011-11-30",7.9634,7.9634,7.9634,7.9634,0.0],["2011-12-01",7.9634,7.9634,7.9634,7.9634,0.0],["2011-12-02",8.173,8.173,8.173,8.173,300.0],["2011-12-05",8.173,8.173,8.0682,8.0682,1050.0],["2011-12-06",8.0682,8.0682,8.0682,8.0682,0.0],["2011-12-07",8.3825,8.3825,7.9634,8.0263,4650.0],["2011-12-08",8.0682,8.0682,7.9634,7.9634,1650.0],["2011-12-09",8.5711,8.5711,8.5502,8.5502,450.0],["2011-12-12",8.8016,8.8016,8.8016,8.8016,300.0],["2011-12-13",8.8016,8.8016,8.634,8.634,600.0],["2011-12-14",8.3825,8.3825,7.9634,7.9634,1050.0],["2011-12-15",7.9634,7.9634,7.9634,7.9634,0.0],["2011-12-16",8.5921,8.5921,8.5921,8.5921,3000.0],["2011-12-19",8.5921,8.5921,8.5921,8.5921,0.0],["2011-12-20",8.7933,8.8016,8.7933,8.8016,2700.0],["2011-12-21",8.8016,8.8016,8.4035,8.4035,1500.0],["2011-12-22",8.3825,8.4035,8.3825,8.4035,2100.0],["2011-12-23",8.4035,8.4035,8.4035,8.4035,0.0],["2011-12-27",8.3825,8.3825,8.3825,8.3825,900.0],["2011-12-28",8.3825,8.3825,8.3825,8.3825,0.0],["2011-12-29",8.6969,8.8016,8.6969,8.8016,1500.0],["2011-12-30",8.6969,8.6969,8.6969,8.6969,450.0],["2012-01-03",8.6969,8.6969,8.6969,8.6969,0.0],["2012-01-04",8.6969,8.6969,8.6969,8.6969,0.0],["2012-01-05",8.6969,8.6969,8.6969,8.6969,0.0],["2012-01-06",8.3825,8.3825,8.3825,8.3825,600.0],["2012-01-09",8.3825,8.3825,8.3825,8.3825,0.0],["2012-01-10",8.3825,8.8436,8.3825,8.8436,1500.0],["2012-01-11",8.8436,8.8436,8.8436,8.8436,0.0],["2012-01-12",8.4035,8.4035,8.4035,8.4035,450.0],["2012-01-13",8.4244,8.4244,8.4244,8.4244,3000.0],["2012-01-17",8.7975,9.0112,8.7975,9.0112,1350.0],["2012-01-18",9.0112,9.0112,9.0112,9.0112,0.0],["2012-01-19",9.0112,9.0112,9.0112,9.0112,0.0],["2012-01-20",9.0112,9.0112,9.0112,9.0112,900.0],["2012-01-23",8.4244,8.4244,8.3783,8.3825,1500.0],["2012-01-24",8.3825,8.3825,8.3825,8.3825,750.0],["2012-01-25",8.3825,8.3825,8.3825,8.3825,0.0],["2012-01-26",8.3825,8.3825,8.3825,8.3825,0.0],["2012-01-27",8.3825,8.3825,8.3825,8.3825,0.0],["2012-01-30",8.8016,9.0112,8.8016,9.0112,600.0],["2012-01-31",9.0112,9.0112,9.0112,9.0112,0.0],["2012-02-01",9.0112,9.0112,9.0112,9.0112,0.0],["2012-02-02",9.0112,9.0112,9.0112,9.0112,0.0],["2012-02-03",9.0112,9.0112,8.8016,8.8016,2400.0],["2012-02-06",8.9861,8.9861,8.6969,8.6969,750.0],["2012-02-07",8.6969,8.6969,8.6969,8.6969,0.0],["2012-02-08",8.6969,8.6969,8.6969,8.6969,0.0],["2012-02-09",8.6969,8.6969,8.6969,8.6969,0.0],["2012-02-10",9.2124,9.2124,9.2124,9.2124,150.0],["2012-02-13",9.2208,9.2208,9.2208,9.2208,150.0],["2012-02-14",9.2208,9.2208,9.2208,9.2208,0.0],["2012-02-15",9.3268,9.3268,9.3268,9.3268,0.0],["2012-02-16",9.0088,9.0088,9.0088,9.0088,900.0],["2012-02-17",9.3056,9.3268,9.3056,9.3268,3300.0],["2012-02-21",9.3268,9.6447,9.3268,9.6447,2850.0],["2012-02-22",9.2208,9.2208,9.2208,9.2208,150.0],["2012-02-23",9.2208,9.2208,9.2208,9.2208,0.0],["2012-02-24",9.5387,9.5387,9.5387,9.5387,150.0],["2012-02-27",9.5387,9.5387,9.5387,9.5387,0.0],["2012-02-28",9.5387,9.5387,9.5387,9.5387,0.0],["2012-02-29",9.5387,9.5387,9.5387,9.5387,0.0],["2012-03-01",9.5387,9.5387,9.5387,9.5387,0.0],["2012-03-02",9.5387,9.5387,9.5387,9.5387,300.0],["2012-03-05",9.5387,9.5387,9.5387,9.5387,0.0],["2012-03-06",9.5387,9.5387,9.5387,9.5387,0.0],["2012-03-07",10.0687,10.0687,10.0687,10.0687,450.0],["2012-03-08",10.0687,10.0687,10.0687,10.0687,0.0],["2012-03-09",10.0687,10.0687,10.0687,10.0687,0.0],["2012-03-12",10.1746,10.1746,9.9627,10.1746,2250.0],["2012-03-13",10.1746,10.1746,10.1746,10.1746,300.0],["2012-03-14",10.0475,10.1746,10.0475,10.1746,9750.0],["2012-03-15",10.1746,10.1746,10.1746,10.1746,0.0],["2012-03-16",10.1746,10.1746,10.1746,10.1746,0.0],["2012-03-19",10.1746,10.1746,10.1746,10.1746,0.0],["2012-03-20",10.3866,10.3866,10.3866,10.3866,300.0],["2012-03-21",10.3866,10.3866,10.3866,10.3866,600.0],["2012-03-22",10.3866,10.3866,10.3866,10.3866,0.0],["2012-03-23",10.1746,10.1746,10.1746,10.1746,600.0],["2012-03-26",10.1746,10.1746,10.1746,10.1746,0.0],["2012-03-27",10.1746,10.1746,10.1746,10.1746,0.0],["2012-03-28",10.1746,10.1746,10.1746,10.1746,0.0],["2012-03-29",11.1285,11.1285,11.1285,11.1285,1200.0],["2012-03-30",11.1285,11.1285,11.1285,11.1285,0.0],["2012-04-02",11.1285,11.1285,11.1285,11.1285,0.0],["2012-04-03",11.1285,11.1285,11.1285,11.1285,0.0],["2012-04-04",9.9627,9.9627,9.9627,9.9627,450.0],["2012-04-05",9.9627,9.9627,8.9028,8.9028,2400.0],["2012-04-09",8.9028,8.9028,8.9028,8.9028,0.0],["2012-04-10",9.3268,9.3268,9.2208,9.3268,900.0],["2012-04-11",9.3268,9.3268,9.3268,9.3268,150.0],["2012-04-12",9.3268,9.3268,9.3268,9.3268,0.0],["2012-04-13",9.3268,9.3268,9.3268,9.3268,0.0],["2012-04-16",9.3268,9.3268,9.3268,9.3268,0.0],["2012-04-17",9.4327,9.4327,9.4327,9.4327,450.0],["2012-04-18",9.4327,9.4327,9.4327,9.4327,0.0],["2012-04-19",9.4327,9.4327,9.4327,9.4327,0.0],["2012-04-20",9.3268,9.3268,9.03,9.03,2400.0],["2012-04-23",9.3268,9.3268,9.3268,9.3268,300.0],["2012-04-24",9.03,9.03,9.03,9.03,600.0],["2012-04-25",9.3904,9.3904,9.3904,9.3904,300.0],["2012-04-26",9.3904,9.3904,9.3904,9.3904,0.0],["2012-04-27",9.3904,9.3904,9.3904,9.3904,0.0],["2012-04-30",9.3904,9.3904,9.3904,9.3904,0.0],["2012-05-01",9.03,9.1148,9.0088,9.0088,2250.0],["2012-05-02",9.0088,9.0088,9.0088,9.0088,0.0],["2012-05-03",9.0088,9.0088,9.0088,9.0088,0.0],["2012-05-04",9.03,9.03,9.03,9.03,450.0],["2012-05-07",9.03,9.03,9.03,9.03,0.0],["2012-05-08",8.7332,8.7756,8.6696,8.7756,1800.0],["2012-05-09",8.7756,8.7756,8.7756,8.7756,0.0],["2012-05-10",8.7756,8.7756,8.7756,8.7756,0.0],["2012-05-11",8.7756,8.7756,8.7756,8.7756,0.0],["2012-05-14",8.7756,8.7756,8.7756,8.7756,600.0],["2012-05-15",8.8829,8.8829,8.8829,8.8829,0.0],["2012-05-16",8.8829,8.8829,8.8829,8.8829,0.0],["2012-05-17",8.8829,8.8829,8.8829,8.8829,0.0],["2012-05-18",8.7756,8.7756,8.6898,8.6898,1200.0],["2012-05-21",8.6898,8.6898,8.6898,8.6898,0.0],["2012-05-22",8.6898,8.6898,8.6898,8.6898,0.0],["2012-05-23",8.6898,8.6898,8.6898,8.6898,0.0],["2012-05-24",8.6898,8.6898,8.6898,8.6898,0.0],["2012-05-25",8.6898,8.6898,8.6898,8.6898,0.0],["2012-05-29",8.6898,8.6898,8.6898,8.6898,150.0],["2012-05-30",9.2262,9.2262,9.2262,9.2262,600.0],["2012-05-31",9.2262,9.2262,9.2262,9.2262,0.0],["2012-06-01",9.2262,9.2262,9.2262,9.2262,450.0],["2012-06-04",9.2262,9.2262,9.2262,9.2262,0.0],["2012-06-05",9.2262,9.2262,9.2262,9.2262,0.0],["2012-06-06",9.2262,9.2262,9.2262,9.2262,0.0],["2012-06-07",9.2262,9.2262,9.2262,9.2262,0.0],["2012-06-08",9.2262,9.2262,8.8486,8.8486,1200.0],["2012-06-11",9.3335,9.3335,8.8786,8.8786,450.0],["2012-06-12",8.8786,8.8786,8.8786,8.8786,1050.0],["2012-06-13",8.6898,8.7327,8.6898,8.6898,1500.0],["2012-06-14",8.6898,8.6898,8.6898,8.6898,0.0],["2012-06-15",8.6898,8.6898,8.6898,8.6898,0.0],["2012-06-18",8.6898,8.6898,8.6898,8.6898,0.0],["2012-06-19",8.6898,8.6898,8.6898,8.6898,0.0],["2012-06-20",8.6898,8.6898,8.6898,8.6898,900.0],["2012-06-21",8.6898,8.6898,8.6898,8.6898,0.0],["2012-06-22",8.6898,8.6898,8.6898,8.6898,0.0],["2012-06-25",8.6898,8.6898,8.6898,8.6898,0.0],["2012-06-26",8.6941,8.6941,8.6941,8.6941,600.0],["2012-06-27",8.7198,8.7198,8.7198,8.7198,600.0],["2012-06-28",8.7198,8.7198,8.7198,8.7198,0.0],["2012-06-29",8.6941,8.6941,8.6941,8.6941,750.0],["2012-07-02",8.6941,8.6941,8.6941,8.6941,0.0],["2012-07-03",8.6941,8.6941,8.604,8.604,1950.0],["2012-07-05",8.604,8.604,8.604,8.604,0.0],["2012-07-06",8.7885,8.7885,8.7885,8.7885,900.0],["2012-07-09",8.7885,8.7885,8.7885,8.7885,0.0],["2012-07-10",8.7885,8.7885,8.7885,8.7885,0.0],["2012-07-11",8.7885,8.7885,8.7885,8.7885,0.0],["2012-07-12",8.7885,8.7885,8.7885,8.7885,0.0],["2012-07-13",8.7885,8.7885,8.7885,8.7885,0.0],["2012-07-16",8.7885,8.7885,8.7885,8.7885,0.0],["2012-07-17",8.7885,8.7885,8.7885,8.7885,0.0],["2012-07-18",8.6898,8.6898,8.6898,8.6898,750.0],["2012-07-19",8.7971,8.7971,8.7971,8.7971,1050.0],["2012-07-20",8.7971,8.7971,8.7971,8.7971,0.0],["2012-07-23",8.7971,8.7971,8.7971,8.7971,0.0],["2012-07-24",8.7971,8.7971,8.7971,8.7971,0.0],["2012-07-25",8.8185,8.8185,8.8185,8.8185,1350.0],["2012-07-26",8.8185,8.8185,8.8185,8.8185,150.0],["2012-07-27",8.8185,8.8185,8.8185,8.8185,300.0],["2012-07-30",8.8185,8.8185,8.8185,8.8185,0.0],["2012-07-31",8.8185,8.8185,8.8185,8.8185,0.0],["2012-08-01",8.8443,8.8443,8.8443,8.8443,450.0],["2012-08-02",8.81,8.9044,8.81,8.9044,900.0],["2012-08-03",8.9044,9.0117,8.9044,9.0117,900.0],["2012-08-06",9.0117,9.0117,9.0117,9.0117,0.0],["2012-08-07",9.0117,9.0117,9.0117,9.0117,150.0],["2012-08-08",9.0117,9.0117,9.0117,9.0117,0.0],["2012-08-09",9.0117,9.0117,9.0117,9.0117,0.0],["2012-08-10",8.9044,8.9044,8.9044,8.9044,1200.0],["2012-08-13",8.9044,9.0117,8.9044,9.0117,1650.0],["2012-08-14",8.9044,8.9044,8.9044,8.9044,2100.0],["2012-08-15",8.9044,8.9044,8.9044,8.9044,0.0],["2012-08-16",9.013,9.013,9.013,9.013,0.0],["2012-08-17",9.013,9.013,9.013,9.013,0.0],["2012-08-20",9.013,9.013,9.013,9.013,0.0],["2012-08-21",8.9044,8.9044,8.9044,8.9044,450.0],["2012-08-22",8.9044,8.9044,8.9044,8.9044,0.0],["2012-08-23",9.1216,9.1216,9.1216,9.1216,750.0],["2012-08-24",9.1216,9.1216,8.9044,8.9044,600.0],["2012-08-27",8.9044,8.9044,8.9044,8.9044,0.0],["2012-08-28",8.874,8.874,8.874,8.874,300.0],["2012-08-29",8.9044,9.0347,8.9044,9.0347,1200.0],["2012-08-30",9.0347,10.859,9.0347,10.4246,3150.0],["2012-08-31",9.5559,9.5559,9.1433,9.1433,900.0],["2012-09-04",9.1433,9.1433,9.1433,9.1433,0.0],["2012-09-05",9.3387,9.3387,9.1433,9.1433,750.0],["2012-09-06",9.1433,9.1433,9.1433,9.1433,0.0],["2012-09-07",9.1433,9.1433,9.1433,9.1433,600.0],["2012-09-10",9.1216,9.9903,8.9478,9.1216,1650.0],["2012-09-11",9.1216,9.1216,9.1216,9.1216,750.0],["2012-09-12",9.1216,9.1216,9.1216,9.1216,0.0],["2012-09-13",9.1216,9.1216,9.1216,9.1216,0.0],["2012-09-14",9.1216,9.1216,9.1216,9.1216,0.0],["2012-09-17",9.3387,9.3387,9.3387,9.3387,750.0],["2012-09-18",9.3387,9.3387,9.0173,9.0173,1950.0],["2012-09-19",9.0173,9.0173,9.0173,9.0173,0.0],["2012-09-20",9.0173,9.0173,9.0173,9.0173,0.0],["2012-09-21",9.0173,9.0173,9.0173,9.0173,0.0],["2012-09-24",9.0173,9.0173,9.0173,9.0173,0.0],["2012-09-25",9.0173,9.0173,9.0173,9.0173,0.0],["2012-09-26",9.1259,9.1259,9.0347,9.0347,900.0],["2012-09-27",9.0347,9.0347,9.0347,9.0347,0.0],["2012-09-28",9.0781,9.0781,9.0781,9.0781,900.0],["2012-10-01",9.0781,9.0781,9.0781,9.0781,0.0],["2012-10-02",9.1216,9.1216,9.1216,9.1216,1050.0],["2012-10-03",9.5559,9.5559,9.5559,9.5559,300.0],["2012-10-04",9.5559,9.5559,9.5559,9.5559,450.0],["2012-10-05",9.1216,9.1216,9.1216,9.1216,4650.0],["2012-10-08",9.1216,9.1216,9.1216,9.1216,0.0],["2012-10-09",9.1216,9.1216,9.1216,9.1216,0.0],["2012-10-10",9.1216,9.1216,9.1216,9.1216,0.0],["2012-10-11",9.1216,9.1216,9.1216,9.1216,0.0],["2012-10-12",9.1216,9.1216,9.1216,9.1216,0.0],["2012-10-15",9.1216,9.1216,9.1216,9.1216,0.0],["2012-10-16",9.1216,9.1216,9.1216,9.1216,300.0],["2012-10-17",9.1216,9.1216,9.1216,9.1216,0.0],["2012-10-18",9.1216,9.1216,8.9044,8.9044,750.0],["2012-10-19",8.9044,8.9044,8.9044,8.9044,0.0],["2012-10-22",8.9044,8.9044,8.9044,8.9044,0.0],["2012-10-23",8.9044,8.9044,8.9044,8.9044,0.0],["2012-10-24",9.2301,9.2301,9.2301,9.2301,750.0],["2012-10-25",9.2301,9.2301,9.2301,9.2301,0.0],["2012-10-26",9.2301,9.2301,9.2301,9.2301,0.0],["2012-10-31",9.2301,9.2301,9.2301,9.2301,0.0],["2012-11-01",9.2301,9.2301,9.2301,9.2301,0.0],["2012-11-02",9.2301,9.2301,9.2301,9.2301,0.0],["2012-11-05",9.2301,9.2301,9.2301,9.2301,0.0],["2012-11-06",9.2301,9.2301,9.2301,9.2301,0.0],["2012-11-07",9.2736,9.2736,8.8175,8.9044,19800.0],["2012-11-08",8.9044,8.9044,8.9044,8.9044,0.0],["2012-11-09",8.9044,8.9044,8.9044,8.9044,0.0],["2012-11-12",8.9044,8.9044,8.9044,8.9044,1500.0],["2012-11-13",8.887,8.887,8.887,8.887,300.0],["2012-11-14",8.887,8.887,8.887,8.887,0.0],["2012-11-15",8.887,8.887,8.887,8.887,0.0],["2012-11-16",8.887,8.887,8.887,8.887,0.0],["2012-11-19",8.9969,8.9969,8.9969,8.9969,0.0],["2012-11-20",8.9969,8.9969,8.9969,8.9969,0.0],["2012-11-21",8.9969,8.9969,8.9969,8.9969,0.0],["2012-11-23",8.9969,8.9969,8.9969,8.9969,0.0],["2012-11-26",8.9969,8.9969,8.9969,8.9969,0.0],["2012-11-27",8.9969,8.9969,8.9969,8.9969,0.0],["2012-11-28",9.1904,9.1904,8.7947,8.9046,5100.0],["2012-11-29",8.9046,8.9046,8.9046,8.9046,0.0],["2012-11-30",8.9046,8.9046,8.9046,8.9046,0.0],["2012-12-03",8.9046,8.9046,8.9046,8.9046,0.0],["2012-12-04",9.0145,9.0145,9.0145,9.0145,450.0],["2012-12-05",9.0145,9.0145,9.0145,9.0145,300.0],["2012-12-06",9.0145,9.0145,9.0145,9.0145,0.0],["2012-12-07",9.0145,9.0145,9.0145,9.0145,0.0],["2012-12-10",9.2344,9.4543,8.9705,9.0585,1050.0],["2012-12-11",9.2124,9.2124,9.2124,9.2124,300.0],["2012-12-12",9.2124,9.2124,9.2124,9.2124,0.0],["2012-12-13",8.9705,9.2344,8.9705,9.2344,2550.0],["2012-12-14",9.0145,9.0145,9.0145,9.0145,900.0],["2012-12-17",9.0145,9.0145,9.0145,9.0145,0.0],["2012-12-18",9.0145,9.0145,9.0145,9.0145,0.0],["2012-12-19",9.0145,9.0145,9.0145,9.0145,0.0],["2012-12-20",9.0145,9.0145,9.0145,9.0145,0.0],["2012-12-21",9.0145,9.0145,9.0145,9.0145,0.0],["2012-12-24",9.0145,9.0145,9.0145,9.0145,150.0],["2012-12-26",9.0145,9.0145,9.0145,9.0145,0.0],["2012-12-27",9.0145,9.0145,9.0145,9.0145,450.0],["2012-12-28",9.0145,9.0145,9.0145,9.0145,0.0],["2012-12-31",9.0145,9.0145,9.0145,9.0145,0.0],["2013-01-02",9.0145,9.2344,9.0145,9.2344,1950.0],["2013-01-03",9.2344,9.2344,9.2344,9.2344,0.0],["2013-01-04",9.3003,9.3003,9.3003,9.3003,450.0],["2013-01-07",9.3003,9.3003,9.3003,9.3003,0.0],["2013-01-08",9.3003,9.3003,9.3003,9.3003,0.0],["2013-01-09",9.3003,9.3003,9.3003,9.3003,0.0],["2013-01-10",9.3003,9.3003,9.3003,9.3003,0.0],["2013-01-11",9.4543,9.4543,9.3223,9.3223,300.0],["2013-01-14",9.0145,9.2344,8.9705,9.2344,1650.0],["2013-01-15",10.5536,10.5536,10.5536,10.5536,300.0],["2013-01-16",9.2344,9.2344,9.2344,9.2344,450.0],["2013-01-17",8.9925,8.9925,8.9749,8.9749,450.0],["2013-01-18",9.0145,9.0145,9.0145,9.0145,3750.0],["2013-01-22",9.0145,9.0145,9.0145,9.0145,0.0],["2013-01-23",9.0145,9.0145,9.0145,9.0145,0.0],["2013-01-24",9.2388,9.2388,9.2388,9.2388,300.0],["2013-01-25",9.2388,9.2388,9.2388,9.2388,150.0],["2013-01-28",9.2784,9.2784,9.2784,9.2784,150.0],["2013-01-29",9.1245,9.2784,9.1245,9.2784,450.0],["2013-01-30",9.2784,9.2784,9.2784,9.2784,0.0],["2013-01-31",9.2784,9.2784,9.2784,9.2784,0.0],["2013-02-01",9.2872,9.2872,9.2872,9.2872,450.0],["2013-02-04",9.3003,9.3003,9.2828,9.2828,7050.0],["2013-02-05",9.3135,9.3223,9.3135,9.3223,900.0],["2013-02-06",9.3223,9.3223,9.3223,9.3223,0.0],["2013-02-07",9.3223,9.3223,9.3223,9.3223,0.0],["2013-02-08",9.4103,9.4103,9.4103,9.4103,300.0],["2013-02-11",9.3223,9.3223,9.3223,9.3223,300.0],["2013-02-12",9.3223,9.3223,8.843,9.2124,3000.0],["2013-02-13",9.7687,9.791,9.7687,9.791,600.0],["2013-02-14",9.4349,9.5239,9.4349,9.5239,1500.0],["2013-02-15",9.5239,9.5239,9.5239,9.5239,0.0],["2013-02-19",9.5239,9.5239,9.5239,9.5239,600.0],["2013-02-20",9.5239,9.5239,9.5239,9.5239,0.0],["2013-02-21",9.5239,9.5239,9.5239,9.5239,0.0],["2013-02-22",9.5239,9.5239,9.5239,9.5239,0.0],["2013-02-25",9.5373,9.5462,9.5373,9.5462,2700.0],["2013-02-26",9.5462,9.5462,9.5462,9.5462,0.0],["2013-02-27",9.5506,9.5506,9.5506,9.5506,750.0],["2013-02-28",9.5506,9.5506,9.5506,9.5506,0.0],["2013-03-01",9.5729,9.7242,9.5729,9.7242,750.0],["2013-03-04",9.6797,9.6797,9.6797,9.6797,750.0],["2013-03-05",9.6797,9.6797,9.6797,9.6797,0.0],["2013-03-06",9.6797,9.6797,9.6797,9.6797,0.0],["2013-03-07",9.6797,9.6797,9.6797,9.6797,0.0],["2013-03-08",9.7242,9.7242,9.7242,9.7242,450.0],["2013-03-11",9.791,9.9022,9.791,9.9022,1200.0],["2013-03-12",9.791,9.9022,9.791,9.9022,2550.0],["2013-03-13",9.9022,9.9022,9.9022,9.9022,0.0],["2013-03-14",9.9022,9.9022,9.9022,9.9022,0.0],["2013-03-15",9.791,9.9022,9.791,9.9022,750.0],["2013-03-18",9.9022,9.9022,9.9022,9.9022,0.0],["2013-03-19",9.9022,9.9022,9.9022,9.9022,0.0],["2013-03-20",9.9022,9.9022,9.9022,9.9022,0.0],["2013-03-21",9.9022,9.9022,9.9022,9.9022,0.0],["2013-03-22",10.0135,12.2387,10.0135,10.681,4500.0],["2013-03-25",10.4585,10.4585,10.325,10.325,300.0],["2013-03-26",10.325,10.325,10.325,10.325,0.0],["2013-03-27",10.325,10.325,10.325,10.325,0.0],["2013-03-28",10.325,10.325,10.325,10.325,0.0],["2013-04-01",10.236,10.236,10.236,10.236,450.0],["2013-04-02",10.236,10.236,10.236,10.236,0.0],["2013-04-03",10.0135,10.592,10.0135,10.1247,1950.0],["2013-04-04",10.1247,10.1247,10.1247,10.1247,0.0],["2013-04-05",10.1247,10.1247,10.1247,10.1247,0.0],["2013-04-08",10.1247,10.1247,10.1247,10.1247,0.0],["2013-04-09",10.236,10.236,10.236,10.236,150.0],["2013-04-10",10.1247,10.1247,10.1247,10.1247,450.0],["2013-04-11",10.1247,10.1247,10.1247,10.1247,0.0],["2013-04-12",10.1247,10.1247,10.1247,10.1247,0.0],["2013-04-15",10.1247,10.1247,10.1247,10.1247,0.0],["2013-04-16",10.592,10.592,10.592,10.592,750.0],["2013-04-17",10.592,10.592,10.592,10.592,0.0],["2013-04-18",10.592,10.592,10.592,10.592,0.0],["2013-04-19",10.592,10.592,10.592,10.592,750.0],["2013-04-22",10.7033,11.1261,10.236,10.236,1650.0],["2013-04-23",10.236,10.236,10.236,10.236,0.0],["2013-04-24",11.1261,11.1261,11.1261,11.1261,1500.0],["2013-04-25",10.681,10.681,10.681,10.681,750.0],["2013-04-26",10.2805,10.2805,10.2805,10.2805,300.0],["2013-04-29",10.7923,10.7923,10.7923,10.7923,1500.0],["2013-04-30",10.3072,10.3072,10.3072,10.3072,450.0],["2013-05-01",10.3473,10.3473,10.3473,10.3473,450.0],["2013-05-02",10.7923,10.7923,10.4185,10.4185,450.0],["2013-05-03",10.4185,10.4185,10.4185,10.4185,0.0],["2013-05-06",10.4585,10.4585,10.325,10.325,1800.0],["2013-05-07",10.5253,10.5253,10.5253,10.5253,600.0],["2013-05-08",10.5253,10.5253,10.5253,10.5253,0.0],["2013-05-09",10.7923,10.7923,10.4585,10.592,4350.0],["2013-05-10",10.4585,10.681,10.4585,10.681,3750.0],["2013-05-13",10.681,10.681,10.681,10.681,0.0],["2013-05-14",10.681,10.681,10.681,10.681,0.0],["2013-05-15",10.681,10.681,10.681,10.681,0.0],["2013-05-16",10.7935,10.7935,10.7935,10.7935,0.0],["2013-05-17",10.7935,10.7935,10.7935,10.7935,0.0],["2013-05-20",10.7935,10.7935,10.7935,10.7935,0.0],["2013-05-21",11.0183,11.0183,10.5686,10.5686,7500.0],["2013-05-22",10.5686,10.5686,10.5686,10.5686,0.0],["2013-05-23",10.5686,10.5686,10.5686,10.5686,0.0],["2013-05-24",10.5686,10.5686,10.5686,10.5686,0.0],["2013-05-28",10.8385,10.8385,10.7935,10.7935,600.0],["2013-05-29",11.0183,11.0183,10.816,10.816,1800.0],["2013-05-30",10.816,11.0183,10.816,11.0183,3300.0],["2013-05-31",11.0183,12.1427,11.0183,12.1427,750.0],["2013-06-03",12.1427,12.1427,12.1427,12.1427,0.0],["2013-06-04",10.816,10.816,10.816,10.816,1050.0],["2013-06-05",10.816,10.816,10.816,10.816,0.0],["2013-06-06",10.816,10.816,10.816,10.816,0.0],["2013-06-07",10.9059,10.9779,10.9059,10.9779,1200.0],["2013-06-10",10.9779,10.9779,10.9779,10.9779,300.0],["2013-06-11",10.9779,10.9779,10.9734,10.9734,300.0],["2013-06-12",10.9734,10.9734,10.9734,10.9734,450.0],["2013-06-13",10.9779,10.9779,10.9734,10.9734,3750.0],["2013-06-14",10.9734,11.0183,10.8699,10.8699,7050.0],["2013-06-17",11.0183,11.0183,10.9734,10.9734,4500.0],["2013-06-18",10.8699,10.8699,10.816,10.816,750.0],["2013-06-19",10.816,10.816,10.816,10.816,0.0],["2013-06-20",10.816,10.816,10.816,10.816,0.0],["2013-06-21",10.816,10.816,10.816,10.816,0.0],["2013-06-24",10.816,10.825,10.816,10.825,2700.0],["2013-06-25",10.8699,10.8699,10.8699,10.8699,150.0],["2013-06-26",10.9734,10.9734,10.9734,10.9734,600.0],["2013-06-27",11.0183,11.0183,11.0183,11.0183,300.0],["2013-06-28",11.0183,11.0183,11.0183,11.0183,150.0],["2013-07-01",11.0183,11.0183,11.0183,11.0183,0.0],["2013-07-02",11.0183,11.0183,11.0183,11.0183,0.0],["2013-07-03",11.0183,11.0183,11.0183,11.0183,0.0],["2013-07-05",10.9734,10.9734,10.9734,10.9734,300.0],["2013-07-08",11.2702,11.2702,11.2702,11.2702,750.0],["2013-07-09",11.1308,11.1308,11.1308,11.1308,450.0],["2013-07-10",11.1308,11.1308,11.1308,11.1308,0.0],["2013-07-11",11.558,11.558,11.1308,11.1308,450.0],["2013-07-12",11.1308,11.1308,11.1308,11.1308,0.0],["2013-07-15",11.1308,11.1308,11.1308,11.1308,0.0],["2013-07-16",11.2432,11.2432,11.0183,11.0183,1350.0],["2013-07-17",11.1533,11.1533,11.1488,11.1488,1200.0],["2013-07-18",11.1488,11.1488,11.1488,11.1488,0.0],["2013-07-19",11.1488,11.1488,11.1488,11.1488,0.0],["2013-07-22",11.0183,11.0183,11.0183,11.0183,450.0],["2013-07-23",11.0183,11.0183,11.0183,11.0183,0.0],["2013-07-24",11.0183,11.0183,10.816,10.816,2850.0],["2013-07-25",10.816,10.816,10.816,10.816,0.0],["2013-07-26",10.9149,10.9149,10.9149,10.9149,450.0],["2013-07-29",10.9149,10.9149,10.9149,10.9149,0.0],["2013-07-30",11.0183,11.0318,11.0183,11.0318,300.0],["2013-07-31",11.0318,11.0318,11.0318,11.0318,0.0],["2013-08-01",11.2432,11.2432,11.2432,11.2432,2550.0],["2013-08-02",11.2432,11.2432,11.2432,11.2432,0.0],["2013-08-05",11.2432,11.2432,11.2432,11.2432,0.0],["2013-08-06",11.6929,11.6929,11.6929,11.6929,150.0],["2013-08-07",11.9178,11.9178,11.9178,11.9178,3150.0],["2013-08-08",11.2432,11.2432,11.2432,11.2432,150.0],["2013-08-09",11.9178,11.9178,11.9178,11.9178,750.0],["2013-08-12",10.9734,10.9734,10.9734,10.9734,150.0],["2013-08-13",10.9734,10.9734,10.9734,10.9734,0.0],["2013-08-14",10.9734,10.9734,10.9734,10.9734,0.0],["2013-08-15",10.9734,10.9734,10.9734,10.9734,0.0],["2013-08-16",11.087,11.087,11.087,11.087,0.0],["2013-08-19",11.087,11.087,11.087,11.087,0.0],["2013-08-20",11.087,11.087,11.087,11.087,0.0],["2013-08-21",11.087,11.087,11.087,11.087,0.0],["2013-08-22",11.3596,11.3596,11.3596,11.3596,300.0],["2013-08-23",11.3596,11.3596,11.3596,11.3596,0.0],["2013-08-26",11.3596,11.3596,11.3596,11.3596,2100.0],["2013-08-27",11.3596,11.3596,11.3596,11.3596,0.0],["2013-08-28",11.3596,11.3596,11.3596,11.3596,0.0],["2013-08-29",11.3596,11.5186,11.3596,11.5186,2850.0],["2013-08-30",11.3596,11.3596,11.3596,11.3596,750.0],["2013-09-03",11.3596,11.3596,11.3596,11.3596,300.0],["2013-09-04",11.3596,11.3596,11.3596,11.3596,0.0],["2013-09-05",11.3596,11.3596,11.3596,11.3596,450.0],["2013-09-06",11.3596,11.3596,11.3596,11.3596,0.0],["2013-09-09",11.3596,11.3596,11.3596,11.3596,0.0],["2013-09-10",11.3596,11.3596,11.3596,11.3596,0.0],["2013-09-11",11.405,11.405,11.405,11.405,450.0],["2013-09-12",11.3596,11.3596,11.3596,11.3596,1200.0],["2013-09-13",11.5868,11.5868,11.5868,11.5868,300.0],["2013-09-16",11.5868,11.814,11.5868,11.814,600.0],["2013-09-17",11.814,11.814,11.814,11.814,0.0],["2013-09-18",11.814,11.814,11.814,11.814,0.0],["2013-09-19",11.6322,11.6322,11.6322,11.6322,1200.0],["2013-09-20",11.4505,11.6095,11.4505,11.6095,450.0],["2013-09-23",11.6095,11.6095,11.6095,11.6095,0.0],["2013-09-24",11.6095,11.6095,11.6095,11.6095,0.0],["2013-09-25",11.5413,11.6322,11.5413,11.6322,1650.0],["2013-09-26",11.5413,12.2684,11.4732,12.2684,2550.0],["2013-09-27",12.2684,12.2684,12.2684,12.2684,450.0],["2013-09-30",12.2684,12.2684,12.2684,12.2684,150.0],["2013-10-01",12.2684,12.2684,12.2684,12.2684,600.0],["2013-10-02",12.2684,12.2684,12.2684,12.2684,0.0],["2013-10-03",12.2684,12.2684,12.2684,12.2684,600.0],["2013-10-04",12.2684,12.2684,12.2684,12.2684,0.0],["2013-10-07",11.5913,11.5913,11.5868,11.5868,750.0],["2013-10-08",11.5913,11.9276,11.5913,11.814,2550.0],["2013-10-09",11.814,11.814,11.814,11.814,0.0],["2013-10-10",11.5913,11.6322,11.5868,11.5868,1950.0],["2013-10-11",11.5868,11.5868,11.5868,11.5868,0.0],["2013-10-14",11.5868,11.5868,11.5868,11.5868,0.0],["2013-10-15",11.4278,11.4823,11.405,11.4823,5850.0],["2013-10-16",11.405,11.7004,11.3596,11.7004,5550.0],["2013-10-17",12.2684,12.541,12.2684,12.541,1050.0],["2013-10-18",12.2684,12.2684,12.2684,12.2684,150.0],["2013-10-21",12.2684,12.2684,12.2684,12.2684,0.0],["2013-10-22",12.2684,12.2684,12.2684,12.2684,0.0],["2013-10-23",12.2684,12.2911,12.2684,12.2684,1350.0],["2013-10-24",12.2684,12.2684,12.2684,12.2684,0.0],["2013-10-25",12.2684,12.2684,12.2684,12.2684,0.0],["2013-10-28",12.2684,12.2684,12.2684,12.2684,0.0],["2013-10-29",11.3823,11.3823,11.3823,11.3823,600.0],["2013-10-30",11.3823,11.3823,11.3823,11.3823,0.0],["2013-10-31",11.3823,11.3823,11.3823,11.3823,150.0],["2013-11-01",11.5868,11.5868,11.5868,11.5868,750.0],["2013-11-04",11.5868,11.5868,11.5868,11.5868,0.0],["2013-11-05",11.5868,11.5868,11.5868,11.5868,0.0],["2013-11-06",11.5868,11.5868,11.5868,11.5868,0.0],["2013-11-07",11.5868,11.5868,11.5868,11.5868,0.0],["2013-11-08",11.5868,11.5868,11.5868,11.5868,0.0],["2013-11-11",13.6315,13.6315,12.491,12.4956,900.0],["2013-11-12",13.6315,13.6315,13.6315,13.6315,300.0],["2013-11-13",13.6315,13.6315,13.6315,13.6315,0.0],["2013-11-14",13.7924,13.7924,13.7924,13.7924,0.0],["2013-11-15",13.7924,13.7924,13.7924,13.7924,0.0],["2013-11-18",11.9994,11.9994,11.9994,11.9994,300.0],["2013-11-19",11.9994,11.9994,11.9994,11.9994,0.0],["2013-11-20",12.6431,12.8729,12.6431,12.8729,2100.0],["2013-11-21",12.8729,12.8729,12.8729,12.8729,0.0],["2013-11-22",13.5626,13.5626,13.5626,13.5626,300.0],["2013-11-25",13.5626,13.5626,13.5626,13.5626,0.0],["2013-11-26",13.3327,13.3327,13.3327,13.3327,4050.0],["2013-11-27",12.0454,12.0454,12.0454,12.0454,300.0],["2013-11-29",12.0454,12.0454,12.0454,12.0454,0.0],["2013-12-02",12.0454,12.0454,12.0454,12.0454,0.0],["2013-12-03",12.0454,12.0454,12.0454,12.0454,0.0],["2013-12-04",12.0454,12.0454,12.0454,12.0454,0.0],["2013-12-05",12.0454,12.0454,12.0454,12.0454,0.0],["2013-12-06",12.0454,12.0454,12.0454,12.0454,0.0],["2013-12-09",12.0454,12.0454,12.0454,12.0454,0.0],["2013-12-10",12.0684,12.0684,11.4937,11.4937,2250.0],["2013-12-11",11.8983,11.9534,11.8983,11.9534,1050.0],["2013-12-12",11.9534,11.9534,11.9534,11.9534,0.0],["2013-12-13",11.9534,11.9534,11.9534,11.9534,0.0],["2013-12-16",12.1833,12.1833,12.1833,12.1833,150.0],["2013-12-17",11.9534,11.9534,11.9534,11.9534,600.0],["2013-12-18",11.9534,11.9534,11.9534,11.9534,0.0],["2013-12-19",11.9534,11.9534,11.9534,11.9534,0.0],["2013-12-20",11.7236,11.7236,11.4937,11.4937,600.0],["2013-12-23",11.7236,11.7236,11.7236,11.7236,450.0],["2013-12-24",11.7236,11.7236,11.7236,11.7236,0.0],["2013-12-26",12.1833,12.1833,12.1833,12.1833,750.0],["2013-12-27",12.1833,12.1833,12.1833,12.1833,0.0],["2013-12-30",12.1833,12.1833,12.1833,12.1833,0.0],["2013-12-31",12.1833,12.1833,12.1833,12.1833,0.0],["2014-01-02",12.1833,12.1833,12.1833,12.1833,0.0],["2014-01-03",12.1833,12.1833,12.1833,12.1833,0.0],["2014-01-06",12.1833,12.1833,12.1833,12.1833,0.0],["2014-01-07",12.1833,12.1833,12.1833,12.1833,0.0],["2014-01-08",12.1833,12.1833,12.1833,12.1833,0.0],["2014-01-09",12.1833,12.1833,12.1833,12.1833,0.0],["2014-01-10",11.9994,11.9994,11.9534,11.9534,450.0],["2014-01-13",11.9534,11.9534,11.9534,11.9534,300.0],["2014-01-14",11.9534,11.9534,11.9534,11.9534,0.0],["2014-01-15",12.5281,12.5971,11.9534,11.9534,1200.0],["2014-01-16",11.9534,11.9534,11.9534,11.9534,0.0],["2014-01-17",11.9534,11.9534,11.9534,11.9534,0.0],["2014-01-21",12.5971,12.5971,12.5971,12.5971,150.0],["2014-01-22",11.958,11.958,11.958,11.958,750.0],["2014-01-23",11.958,12.0914,11.958,12.0914,450.0],["2014-01-24",11.958,11.958,11.958,11.958,450.0],["2014-01-27",12.4132,12.4132,12.4132,12.4132,750.0],["2014-01-28",12.4132,12.4132,12.4132,12.4132,0.0],["2014-01-29",12.4132,12.4132,12.4132,12.4132,0.0],["2014-01-30",12.4132,12.4132,12.4132,12.4132,0.0],["2014-01-31",11.958,11.958,11.958,11.958,300.0],["2014-02-03",11.958,11.958,11.958,11.958,0.0],["2014-02-04",11.958,11.958,11.958,11.958,0.0],["2014-02-05",11.9626,11.9626,11.9626,11.9626,450.0],["2014-02-06",11.9626,11.9626,11.9626,11.9626,0.0],["2014-02-07",11.9626,11.9626,11.9626,11.9626,0.0],["2014-02-10",11.9626,11.9626,11.9626,11.9626,0.0],["2014-02-11",11.981,11.981,11.981,11.981,600.0],["2014-02-12",12.0971,12.0971,12.0971,12.0971,0.0],["2014-02-13",12.3013,12.3013,12.3013,12.3013,900.0],["2014-02-14",12.5334,12.5334,12.5334,12.5334,2100.0],["2014-02-18",12.3013,12.3013,12.3013,12.3013,0.0],["2014-02-19",12.306,12.306,12.3013,12.3013,300.0],["2014-02-20",12.1203,12.1203,12.1203,12.1203,150.0],["2014-02-21",12.1203,12.1203,12.1203,12.1203,0.0],["2014-02-24",12.1203,12.1203,12.1203,12.1203,0.0],["2014-02-25",12.2224,12.2224,12.0739,12.0739,1500.0],["2014-02-26",12.3477,12.3477,11.981,11.981,1050.0],["2014-02-27",11.981,11.981,11.981,11.981,0.0],["2014-02-28",12.3013,12.3013,12.3013,12.3013,750.0],["2014-03-03",12.3013,12.3013,12.3013,12.3013,0.0],["2014-03-04",12.3013,12.3013,12.3013,12.3013,300.0],["2014-03-05",12.3013,12.3013,12.3013,12.3013,0.0],["2014-03-06",12.3013,12.3013,12.3013,12.3013,0.0],["2014-03-07",12.3013,12.3013,12.3013,12.3013,0.0],["2014-03-10",12.3013,12.3013,12.3013,12.3013,0.0],["2014-03-11",12.0228,12.0228,12.0228,12.0228,900.0],["2014-03-12",12.0228,12.0228,12.0228,12.0228,0.0],["2014-03-13",12.487,12.5288,12.487,12.5288,1050.0],["2014-03-14",12.3013,12.3013,12.1853,12.1853,1200.0],["2014-03-17",12.4174,12.603,12.4174,12.603,1050.0],["2014-03-18",12.5334,12.7655,12.5334,12.7655,1950.0],["2014-03-19",12.7655,12.7655,12.7655,12.7655,450.0],["2014-03-20",12.7655,12.7655,12.7655,12.7655,0.0],["2014-03-21",12.7655,12.7655,12.7655,12.7655,600.0],["2014-03-24",12.9976,13.044,12.9976,13.044,450.0],["2014-03-25",13.044,13.044,13.044,13.044,0.0],["2014-03-26",13.0487,13.0487,13.0487,13.0487,450.0],["2014-03-27",13.0487,13.0487,13.0487,13.0487,750.0],["2014-03-28",13.0487,13.0487,13.0487,13.0487,0.0],["2014-03-31",13.0719,13.0719,12.7887,12.7887,1950.0],["2014-04-01",13.2297,13.2297,12.7887,12.9976,3300.0],["2014-04-02",12.9976,12.9976,12.9976,12.9976,0.0],["2014-04-03",12.7887,12.7887,12.7655,12.7655,300.0],["2014-04-04",12.7887,12.7887,12.7655,12.7748,1800.0],["2014-04-07",12.7748,12.7748,12.7748,12.7748,0.0],["2014-04-08",12.7748,12.7748,12.7748,12.7748,0.0],["2014-04-09",12.7748,12.7748,12.7748,12.7748,0.0],["2014-04-10",12.7748,12.7748,12.7748,12.7748,0.0],["2014-04-11",12.9976,12.9976,12.7887,12.7887,1650.0],["2014-04-14",12.7887,12.7887,12.7887,12.7887,0.0],["2014-04-15",12.7887,12.7887,12.7887,12.7887,0.0],["2014-04-16",12.7887,12.7887,12.7887,12.7887,0.0],["2014-04-17",12.7887,12.7887,12.7887,12.7887,0.0],["2014-04-21",12.7887,12.7887,12.7887,12.7887,0.0],["2014-04-22",12.7887,12.7887,12.7887,12.7887,0.0],["2014-04-23",12.7887,12.7887,12.7887,12.7887,0.0],["2014-04-24",12.7887,12.7887,12.7887,12.7887,0.0],["2014-04-25",12.7887,12.7887,12.6495,12.6495,750.0],["2014-04-28",12.6495,12.6495,12.6495,12.6495,0.0],["2014-04-29",12.6495,12.6495,12.6495,12.6495,0.0],["2014-04-30",12.4174,12.4174,12.4174,12.4174,450.0],["2014-05-01",12.4174,12.4174,12.4174,12.4174,0.0],["2014-05-02",12.4174,12.4174,12.4174,12.4174,0.0],["2014-05-05",12.4174,12.4174,12.4174,12.4174,0.0],["2014-05-06",12.4174,12.4174,12.4174,12.4174,0.0],["2014-05-07",12.3988,12.3988,12.306,12.306,600.0],["2014-05-08",12.306,12.306,12.306,12.306,0.0],["2014-05-09",12.306,12.306,12.306,12.306,0.0],["2014-05-12",12.306,12.306,12.306,12.306,0.0],["2014-05-13",12.3477,12.8816,12.3477,12.8816,3750.0],["2014-05-14",12.8816,12.8816,12.8816,12.8816,1800.0],["2014-05-15",12.3709,12.3709,12.3709,12.3709,150.0],["2014-05-16",12.4881,12.4881,12.4881,12.4881,0.0],["2014-05-19",12.535,12.535,12.535,12.535,300.0],["2014-05-20",12.535,12.535,12.535,12.535,0.0],["2014-05-21",12.6521,12.6521,12.6521,12.6521,150.0],["2014-05-22",12.5584,12.5584,12.4178,12.4178,600.0],["2014-05-23",12.4178,12.4178,12.4178,12.4178,0.0],["2014-05-27",12.4178,12.4178,12.4178,12.4178,0.0],["2014-05-28",12.4178,12.4178,12.4178,12.4178,0.0],["2014-05-29",12.535,12.6521,12.535,12.6521,1650.0],["2014-05-30",12.6521,12.6521,12.6521,12.6521,0.0],["2014-06-02",12.8864,12.8864,12.8864,12.8864,150.0],["2014-06-03",12.7224,13.0035,12.7224,13.0035,450.0],["2014-06-04",13.0035,13.0035,13.0035,13.0035,0.0],["2014-06-05",12.8864,12.8864,12.6521,12.6521,2250.0],["2014-06-06",12.6521,12.6521,12.6521,12.6521,0.0],["2014-06-09",12.2444,12.4178,12.1835,12.4178,1200.0],["2014-06-10",12.4178,12.4178,12.4178,12.4178,0.0],["2014-06-11",12.8864,13.1207,12.8864,12.8864,15900.0],["2014-06-12",12.8864,12.8864,12.8864,12.8864,0.0],["2014-06-13",12.8864,12.8864,12.8864,12.8864,0.0],["2014-06-16",12.8911,12.8911,12.8911,12.8911,150.0],["2014-06-17",12.8911,12.8911,12.8911,12.8911,0.0],["2014-06-18",12.8911,12.8911,12.8911,12.8911,0.0],["2014-06-19",12.9333,12.9333,12.9333,12.9333,300.0],["2014-06-20",12.9333,12.9333,12.9333,12.9333,0.0],["2014-06-23",13.0035,13.0035,13.0035,13.0035,4050.0],["2014-06-24",13.0035,13.0035,13.0035,13.0035,0.0],["2014-06-25",12.9098,12.9098,12.9098,12.9098,1200.0],["2014-06-26",12.9145,12.9145,12.9145,12.9145,2250.0],["2014-06-27",12.9379,12.9379,12.9379,12.9379,1950.0],["2014-06-30",12.9333,13.0504,12.9333,13.0504,6750.0],["2014-07-01",13.1207,13.1207,13.1207,13.1207,300.0],["2014-07-02",13.1207,13.1207,13.1207,13.1207,0.0],["2014-07-03",13.0504,13.0504,13.0504,13.0504,300.0],["2014-07-07",13.0504,13.1207,12.9567,13.1207,900.0],["2014-07-08",12.9801,12.9801,12.9801,12.9801,1350.0],["2014-07-09",12.9801,12.9801,12.9801,12.9801,0.0],["2014-07-10",12.9801,12.9801,12.9801,12.9801,0.0],["2014-07-11",13.0082,13.102,13.0082,13.102,5250.0],["2014-07-14",13.1207,13.1207,13.1207,13.1207,300.0],["2014-07-15",13.1207,13.1207,13.1207,13.1207,0.0],["2014-07-16",13.0973,13.2144,13.0973,13.2144,1800.0],["2014-07-17",13.0129,13.1676,13.0129,13.0504,6450.0],["2014-07-18",13.1676,13.2144,13.1676,13.1676,3000.0],["2014-07-21",13.191,13.191,13.191,13.191,750.0],["2014-07-22",13.191,13.191,13.191,13.191,0.0],["2014-07-23",13.2144,13.5893,13.2144,13.5893,900.0],["2014-07-24",13.5893,13.5893,13.5893,13.5893,0.0],["2014-07-25",13.6362,13.6362,13.6362,13.6362,300.0],["2014-07-28",13.8236,13.8236,13.7064,13.7064,4500.0],["2014-07-29",13.7064,13.7064,13.7064,13.7064,0.0],["2014-07-30",13.594,13.594,13.594,13.594,6600.0],["2014-07-31",14.0579,14.0579,13.7111,13.7111,1800.0],["2014-08-01",13.7111,13.7111,13.7111,13.7111,0.0],["2014-08-04",14.9951,14.9951,14.9951,14.9951,300.0],["2014-08-05",13.7111,13.7111,13.7111,13.7111,300.0],["2014-08-06",14.0579,14.0579,14.0579,14.0579,300.0],["2014-08-07",14.7139,14.9951,13.7346,13.7346,2850.0],["2014-08-08",13.7346,13.7346,13.7346,13.7346,0.0],["2014-08-11",13.7346,13.7346,13.7346,13.7346,0.0],["2014-08-12",13.7346,13.7346,13.7346,13.7346,750.0],["2014-08-13",13.7346,13.7346,13.7346,13.7346,0.0],["2014-08-14",13.7346,13.7346,13.7346,13.7346,300.0],["2014-08-15",13.7346,13.7346,13.7346,13.7346,0.0],["2014-08-18",14.3679,14.3915,14.297,14.297,6000.0],["2014-08-19",14.2497,14.2497,14.2497,14.2497,150.0],["2014-08-20",14.2497,14.2497,14.2497,14.2497,0.0],["2014-08-21",14.2497,14.2497,14.2497,14.2497,0.0],["2014-08-22",14.0607,14.0607,14.0607,14.0607,300.0],["2014-08-25",14.0654,14.0654,14.0654,14.0654,150.0],["2014-08-26",14.0607,14.0607,14.0607,14.0607,1350.0],["2014-08-27",14.0607,14.0607,14.0607,14.0607,0.0],["2014-08-28",14.0843,14.0843,14.0843,14.0843,1500.0],["2014-08-29",14.1788,14.1788,14.1788,14.1788,150.0],["2014-09-02",14.1788,14.1788,14.1788,14.1788,1500.0],["2014-09-03",14.1788,14.1788,14.1788,14.1788,0.0],["2014-09-04",14.1788,14.1788,14.1788,14.1788,0.0],["2014-09-05",14.2497,14.2497,14.2497,14.2497,300.0],["2014-09-08",14.2497,14.297,14.2497,14.297,2250.0],["2014-09-09",14.2025,14.2734,14.2025,14.2734,1500.0],["2014-09-10",14.3206,14.4151,14.3206,14.4151,5550.0],["2014-09-11",14.2261,14.2261,14.2261,14.2261,300.0],["2014-09-12",14.2261,14.297,14.2261,14.297,1500.0],["2014-09-15",14.3443,14.3443,14.3443,14.3443,300.0],["2014-09-16",14.3443,14.3443,14.3443,14.3443,0.0],["2014-09-17",14.2497,14.2497,14.2497,14.2497,450.0],["2014-09-18",14.2497,14.2497,14.2497,14.2497,0.0],["2014-09-19",14.2497,14.2497,14.2497,14.2497,0.0],["2014-09-22",14.2734,14.297,14.2734,14.2734,750.0],["2014-09-23",14.2734,14.2734,14.2734,14.2734,0.0],["2014-09-24",14.6278,14.6278,14.3443,14.3443,1350.0],["2014-09-25",15.0059,15.1241,15.0059,15.1241,1500.0],["2014-09-26",15.1241,15.1241,15.1241,15.1241,0.0],["2014-09-29",14.8878,14.8878,14.8878,14.8878,25500.0],["2014-09-30",14.8878,14.8878,14.8878,14.8878,0.0],["2014-10-01",15.5967,15.5967,15.1005,15.1005,1650.0],["2014-10-02",15.1005,15.1005,15.1005,15.1005,0.0],["2014-10-03",15.1005,15.1005,15.1005,15.1005,0.0],["2014-10-06",14.6278,14.6278,14.6278,14.6278,300.0],["2014-10-07",14.5569,14.5569,14.5333,14.5333,450.0],["2014-10-08",14.486,14.5049,14.486,14.5049,2400.0],["2014-10-09",14.3821,14.3821,14.3679,14.3679,900.0],["2014-10-10",14.3206,14.4151,14.2734,14.4151,4350.0],["2014-10-13",14.4151,14.4151,14.4151,14.4151,0.0],["2014-10-14",14.486,14.486,14.486,14.486,150.0],["2014-10-15",14.4624,14.4624,14.4624,14.4624,300.0],["2014-10-16",14.5097,14.5097,14.486,14.4908,1500.0],["2014-10-17",14.486,14.486,14.486,14.486,150.0],["2014-10-20",14.486,14.486,14.486,14.486,0.0],["2014-10-21",14.2497,14.3679,14.2497,14.3679,4350.0],["2014-10-22",14.3679,14.3679,14.3679,14.3679,0.0],["2014-10-23",14.3679,14.3679,14.3679,14.3679,0.0],["2014-10-24",14.3679,14.3679,14.3679,14.3679,0.0],["2014-10-27",14.3679,14.3679,14.3679,14.3679,0.0],["2014-10-28",14.6515,14.6515,14.6515,14.6515,150.0],["2014-10-29",14.6515,14.6515,14.6515,14.6515,0.0],["2014-10-30",14.6515,14.6515,14.6515,14.6515,750.0],["2014-10-31",14.6515,14.6515,14.6515,14.6515,0.0],["2014-11-03",14.6278,14.6278,14.6278,14.6278,150.0],["2014-11-04",14.6278,14.6278,14.6278,14.6278,0.0],["2014-11-05",14.6278,14.6278,14.6278,14.6278,0.0],["2014-11-06",14.6987,14.6987,14.6515,14.6515,2400.0],["2014-11-07",14.6515,14.6515,14.6515,14.6515,0.0],["2014-11-10",14.6515,14.6515,14.6515,14.6515,0.0],["2014-11-11",14.6515,14.6515,14.6515,14.6515,0.0],["2014-11-12",14.6515,14.6515,14.6515,14.6515,0.0],["2014-11-13",14.6987,14.6987,14.6278,14.6798,2400.0],["2014-11-14",14.6798,14.6798,14.6798,14.6798,0.0],["2014-11-17",14.8471,14.8471,14.8471,14.8471,0.0],["2014-11-18",14.8471,14.8471,14.8471,14.8471,0.0],["2014-11-19",14.6272,14.6272,14.6272,14.6272,150.0],["2014-11-20",14.6894,14.6894,14.6033,14.6511,1050.0],["2014-11-21",14.6272,14.6272,14.6033,14.6033,900.0],["2014-11-24",14.6033,14.6033,14.6033,14.6033,0.0],["2014-11-25",14.6033,14.6033,14.6033,14.6033,0.0],["2014-11-26",14.8184,14.8184,14.8184,14.8184,300.0],["2014-11-28",14.8184,14.8184,14.8184,14.8184,0.0],["2014-12-01",14.8184,14.8184,14.8184,14.8184,0.0],["2014-12-02",14.8184,14.8184,14.8184,14.8184,0.0],["2014-12-03",14.8184,14.8184,14.8184,14.8184,0.0],["2014-12-04",14.8184,14.8184,14.8184,14.8184,300.0],["2014-12-05",14.828,14.828,14.828,14.828,900.0],["2014-12-08",14.8662,14.8662,14.8662,14.8662,450.0],["2014-12-09",14.8328,15.2965,14.828,15.2965,3300.0],["2014-12-10",15.2965,15.2965,15.2965,15.2965,600.0],["2014-12-11",15.2965,15.2965,15.2965,15.2965,0.0],["2014-12-12",15.2965,15.2965,15.2965,15.2965,0.0],["2014-12-15",15.0096,15.0096,15.0096,15.0096,2400.0],["2014-12-16",15.7745,16.2525,15.7745,15.7745,11100.0],["2014-12-17",17.2085,17.2085,16.7305,16.7305,1200.0],["2014-12-18",16.2525,16.2525,16.2525,16.2525,150.0],["2014-12-19",16.2525,16.2525,16.2525,16.2525,150.0],["2014-12-22",16.0135,16.0135,15.7745,15.7745,600.0],["2014-12-23",15.7745,15.7745,15.7745,15.7745,0.0],["2014-12-24",15.7745,15.7745,15.7745,15.7745,3750.0],["2014-12-26",15.7745,15.7745,15.7745,15.7745,0.0],["2014-12-29",15.7745,15.7745,15.7745,15.7745,0.0],["2014-12-30",15.7745,15.7745,15.7745,15.7745,150.0],["2014-12-31",15.7745,15.7745,15.7745,15.7745,0.0],["2015-01-02",15.7745,15.7745,15.7745,15.7745,450.0],["2015-01-05",15.7745,15.7745,15.7745,15.7745,0.0],["2015-01-06",15.8366,15.8366,15.7745,15.7745,450.0],["2015-01-07",15.7745,15.7745,15.7745,15.7745,900.0],["2015-01-08",15.7745,15.7745,15.7745,15.7745,450.0],["2015-01-09",15.7745,15.7745,15.7745,15.7745,0.0],["2015-01-12",15.7267,15.7267,15.7267,15.7267,300.0],["2015-01-13",15.7267,15.7267,15.7267,15.7267,0.0],["2015-01-14",15.7267,15.7267,15.7267,15.7267,0.0],["2015-01-15",15.7267,15.7267,15.4399,15.4399,900.0],["2015-01-16",15.4399,15.4399,15.4399,15.4399,0.0],["2015-01-20",15.4399,15.4399,15.4399,15.4399,0.0],["2015-01-21",15.7745,15.7745,15.416,15.416,750.0],["2015-01-22",15.416,15.416,15.416,15.416,0.0],["2015-01-23",15.655,15.655,15.655,15.655,300.0],["2015-01-26",15.655,15.655,15.655,15.655,0.0],["2015-01-27",15.655,15.655,15.655,15.655,0.0],["2015-01-28",15.655,15.655,15.655,15.655,0.0],["2015-01-29",15.655,15.655,15.655,15.655,0.0],["2015-01-30",15.655,15.655,15.655,15.655,0.0],["2015-02-02",15.4638,15.4638,15.416,15.416,3000.0],["2015-02-03",15.416,15.416,15.416,15.416,1200.0],["2015-02-04",15.4638,15.5355,15.4399,15.4399,1350.0],["2015-02-05",15.4399,15.6072,15.4399,15.6072,1200.0],["2015-02-06",15.6072,15.6072,15.6072,15.6072,0.0],["2015-02-09",15.5355,15.5355,15.5355,15.5355,300.0],["2015-02-10",15.5355,15.5355,15.5355,15.5355,0.0],["2015-02-11",15.5355,15.5355,15.5355,15.5355,0.0],["2015-02-12",15.6559,15.6559,15.6559,15.6559,0.0],["2015-02-13",15.6559,15.6559,15.6559,15.6559,0.0],["2015-02-17",15.6559,15.6559,15.5836,15.6559,3600.0],["2015-02-18",15.6559,15.6559,15.6559,15.6559,0.0],["2015-02-19",15.6559,15.6559,15.415,15.415,2400.0],["2015-02-20",15.6559,15.6559,15.6559,15.6559,750.0],["2015-02-23",15.7041,15.7041,15.7041,15.7041,300.0],["2015-02-24",15.8486,15.8968,15.8486,15.8968,450.0],["2015-02-25",15.8968,15.8968,15.8968,15.8968,0.0],["2015-02-26",15.8968,15.8968,15.8968,15.8968,0.0],["2015-02-27",15.8968,15.8968,15.8968,15.8968,450.0],["2015-03-02",15.8967,16.1376,15.8967,16.0654,2550.0],["2015-03-03",16.0654,16.0654,16.0654,16.0654,0.0],["2015-03-04",16.0654,16.0654,16.0654,16.0654,0.0],["2015-03-05",16.0654,16.0654,16.0172,16.0172,300.0],["2015-03-06",16.0172,16.0172,16.0172,16.0172,0.0],["2015-03-09",16.0172,16.0172,16.0172,16.0172,0.0],["2015-03-10",16.075,16.258,16.075,16.234,5850.0],["2015-03-11",16.258,16.258,16.258,16.258,4050.0],["2015-03-12",16.8602,16.8602,16.3785,16.3785,750.0],["2015-03-13",16.3881,16.3881,16.3785,16.3785,1050.0],["2015-03-16",16.3785,16.3785,16.3785,16.3785,0.0],["2015-03-17",17.3419,17.3419,17.3419,17.3419,150.0],["2015-03-18",17.3419,17.3419,17.3419,17.3419,0.0],["2015-03-19",17.3419,17.3419,17.3419,17.3419,0.0],["2015-03-20",16.8602,16.8602,16.8602,16.8602,300.0],["2015-03-23",16.8602,16.8602,16.8602,16.8602,600.0],["2015-03-24",16.8602,17.3419,16.8602,16.8602,600.0],["2015-03-25",16.8602,16.8602,16.8602,16.8602,0.0],["2015-03-26",17.1011,17.1011,17.1011,17.1011,2250.0],["2015-03-27",17.3371,17.5346,17.3371,17.3419,4050.0],["2015-03-30",17.3419,17.3419,17.3419,17.3419,0.0],["2015-03-31",17.3419,17.3419,17.3419,17.3419,0.0],["2015-04-01",17.3419,17.3419,17.3419,17.3419,0.0],["2015-04-02",17.3419,17.3419,17.3419,17.3419,0.0],["2015-04-06",17.3419,17.3419,17.3419,17.3419,0.0],["2015-04-07",17.3419,17.3419,17.3419,17.3419,0.0],["2015-04-08",17.3419,17.3419,17.3419,17.3419,0.0],["2015-04-09",17.3419,17.3419,17.3419,17.3419,0.0],["2015-04-10",16.3785,16.3785,16.3785,16.3785,600.0],["2015-04-13",16.3785,16.3785,16.3785,16.3785,0.0],["2015-04-14",16.3785,16.3785,16.3785,16.3785,0.0],["2015-04-15",16.2918,16.2918,16.1424,16.1424,2400.0],["2015-04-16",16.1424,16.1424,16.1424,16.1424,300.0],["2015-04-17",16.1858,16.1858,16.0461,16.0461,1350.0],["2015-04-20",16.1617,16.1617,16.1617,16.1617,900.0],["2015-04-21",16.1617,16.1617,16.1617,16.1617,0.0],["2015-04-22",16.1617,16.1617,16.1617,16.1617,0.0],["2015-04-23",16.7398,16.7398,16.7398,16.7398,150.0],["2015-04-24",16.7398,16.7398,16.7398,16.7398,0.0],["2015-04-27",16.7398,16.7398,16.7398,16.7398,0.0],["2015-04-28",16.7398,16.7398,16.7398,16.7398,0.0],["2015-04-29",16.7398,16.7398,16.7398,16.7398,0.0],["2015-04-30",16.7398,16.7398,16.7398,16.7398,0.0],["2015-05-01",16.7398,16.7398,16.7398,16.7398,0.0],["2015-05-04",16.2629,16.2629,16.258,16.258,600.0],["2015-05-05",16.258,16.258,16.258,16.258,0.0],["2015-05-06",16.4989,16.4989,16.4989,16.4989,750.0],["2015-05-07",16.4989,16.4989,16.4989,16.4989,0.0],["2015-05-08",16.4989,16.4989,16.4989,16.4989,0.0],["2015-05-11",16.4989,16.4989,16.4989,16.4989,0.0],["2015-05-12",16.4989,16.4989,16.4989,16.4989,0.0],["2015-05-13",16.4989,16.4989,16.4989,16.4989,0.0],["2015-05-14",16.4989,16.4989,16.4989,16.4989,0.0],["2015-05-15",16.4989,16.4989,16.4989,16.4989,0.0],["2015-05-18",16.63,16.63,16.63,16.63,150.0],["2015-05-19",16.63,16.63,16.63,16.63,0.0],["2015-05-20",16.63,16.63,16.63,16.63,0.0],["2015-05-21",16.63,16.63,16.63,16.63,0.0],["2015-05-22",16.63,16.63,16.63,16.63,0.0],["2015-05-26",16.63,16.63,16.63,16.63,0.0],["2015-05-27",16.63,16.63,16.63,16.63,0.0],["2015-05-28",16.63,16.63,16.63,16.63,0.0],["2015-05-29",16.63,16.63,16.63,16.63,0.0],["2015-06-01",16.63,16.63,16.63,16.63,0.0],["2015-06-02",16.63,16.63,16.63,16.63,0.0],["2015-06-03",16.63,16.63,16.63,16.63,0.0],["2015-06-04",16.5572,16.5572,16.3872,16.3872,1050.0],["2015-06-05",16.3872,16.3872,16.3872,16.3872,0.0],["2015-06-08",16.4358,16.4358,16.193,16.193,1050.0],["2015-06-09",16.4552,16.63,16.4552,16.63,900.0],["2015-06-10",16.63,16.63,16.63,16.63,5100.0],["2015-06-11",16.3872,16.3872,16.3872,16.3872,7500.0],["2015-06-12",16.63,16.63,16.63,16.63,1650.0],["2015-06-15",16.7514,16.7514,16.7514,16.7514,9000.0],["2015-06-16",16.3144,16.3144,16.3144,16.3144,450.0],["2015-06-17",16.2658,16.9942,16.2658,16.9942,900.0],["2015-06-18",16.63,16.63,16.63,16.63,750.0],["2015-06-19",16.63,16.63,16.63,16.63,0.0],["2015-06-22",16.63,16.63,16.63,16.63,0.0],["2015-06-23",16.63,16.63,16.63,16.63,0.0],["2015-06-24",16.63,16.63,16.63,16.63,0.0],["2015-06-25",16.63,16.63,16.63,16.63,0.0],["2015-06-26",16.63,16.63,16.63,16.63,0.0],["2015-06-29",16.2658,16.2658,16.2658,16.2658,1950.0],["2015-06-30",16.2658,16.2658,16.2658,16.2658,600.0],["2015-07-01",16.2658,16.2658,16.2658,16.2658,0.0],["2015-07-02",16.2658,16.2658,16.2658,16.2658,0.0],["2015-07-06",16.2658,16.2658,16.2658,16.2658,0.0],["2015-07-07",16.2658,16.2658,16.2658,16.2658,0.0],["2015-07-08",16.2658,16.2658,16.2658,16.2658,0.0],["2015-07-09",16.2658,16.2658,16.2658,16.2658,0.0],["2015-07-10",16.2658,16.2658,16.2658,16.2658,0.0],["2015-07-13",16.2658,16.2658,16.2658,16.2658,0.0],["2015-07-14",16.2658,16.2658,16.2658,16.2658,0.0],["2015-07-15",16.3872,16.3872,16.1687,16.1687,1050.0],["2015-07-16",16.1687,16.1687,16.1445,16.1445,450.0],["2015-07-17",16.1445,16.1445,16.1445,16.1445,1200.0],["2015-07-20",16.1445,16.1445,16.1445,16.1445,0.0],["2015-07-21",16.1445,16.1445,16.1445,16.1445,450.0],["2015-07-22",16.1445,16.1445,16.1445,16.1445,0.0],["2015-07-23",16.1445,16.1445,16.1445,16.1445,0.0],["2015-07-24",16.1445,16.1445,15.9502,15.9502,2400.0],["2015-07-27",15.9502,15.9502,15.9502,15.9502,0.0],["2015-07-28",16.1687,16.1687,16.1687,16.1687,450.0],["2015-07-29",16.1687,16.1687,16.1687,16.1687,0.0],["2015-07-30",15.9017,15.9017,15.9017,15.9017,300.0],["2015-07-31",15.9017,15.9017,15.9017,15.9017,150.0],["2015-08-03",15.9017,15.9017,15.9017,15.9017,0.0],["2015-08-04",15.9017,15.9017,15.9017,15.9017,0.0],["2015-08-05",15.9017,15.9017,15.9017,15.9017,0.0],["2015-08-06",15.9017,15.9017,15.9017,15.9017,0.0],["2015-08-07",15.9017,15.9017,15.9017,15.9017,0.0],["2015-08-10",15.9017,15.9017,15.9017,15.9017,0.0],["2015-08-11",15.9017,15.9017,15.9017,15.9017,0.0],["2015-08-12",15.9017,15.9017,15.9017,15.9017,0.0],["2015-08-13",15.9017,15.9017,15.9017,15.9017,0.0],["2015-08-14",15.9017,15.9017,15.9017,15.9017,0.0],["2015-08-17",15.9017,15.9017,15.9017,15.9017,0.0],["2015-08-18",16.0339,16.0339,16.0339,16.0339,0.0],["2015-08-19",16.0339,16.0339,16.0339,16.0339,0.0],["2015-08-20",16.0339,16.0339,16.0339,16.0339,0.0],["2015-08-21",16.0388,16.0388,16.0388,16.0388,600.0],["2015-08-24",16.0388,16.0388,16.0388,16.0388,0.0],["2015-08-25",16.0388,16.0388,16.0388,16.0388,0.0],["2015-08-26",15.9115,15.9115,15.9115,15.9115,1200.0],["2015-08-27",15.9115,15.9115,15.9115,15.9115,0.0],["2015-08-28",15.9115,15.9359,15.6667,15.9115,3450.0],["2015-08-31",15.9115,15.9115,15.9115,15.9115,0.0],["2015-09-01",15.9115,15.9115,15.9115,15.9115,0.0],["2015-09-02",15.6667,15.9115,15.6667,15.9115,900.0],["2015-09-03",15.9115,15.9115,15.9115,15.9115,150.0],["2015-09-04",15.9115,15.9115,15.9115,15.9115,300.0],["2015-09-08",16.1563,16.1563,15.936,15.936,300.0],["2015-09-09",15.936,15.936,15.936,15.936,0.0],["2015-09-10",15.936,15.936,15.936,15.936,750.0],["2015-09-11",15.936,15.936,15.936,15.936,0.0],["2015-09-14",15.936,15.936,15.936,15.936,0.0],["2015-09-15",15.936,15.936,15.936,15.936,0.0],["2015-09-16",16.0339,16.0339,16.0339,16.0339,150.0],["2015-09-17",16.2787,16.2787,16.2787,16.2787,1950.0],["2015-09-18",16.2787,16.2787,16.2787,16.2787,0.0],["2015-09-21",16.2787,16.2787,16.2787,16.2787,0.0],["2015-09-22",16.2787,16.2787,16.2787,16.2787,0.0],["2015-09-23",16.0339,16.0339,16.0339,16.0339,150.0],["2015-09-24",16.0339,16.0339,16.0339,16.0339,0.0],["2015-09-25",16.3962,16.3962,16.3962,16.3962,150.0],["2015-09-28",16.3962,16.3962,16.3962,16.3962,0.0],["2015-09-29",16.3962,16.3962,16.3962,16.3962,0.0],["2015-09-30",16.4011,17.1354,16.0339,17.1354,12450.0],["2015-10-01",17.1354,17.1354,17.1354,17.1354,0.0],["2015-10-02",17.1354,17.1354,17.1354,17.1354,0.0],["2015-10-05",17.1354,17.1354,17.1354,17.1354,0.0],["2015-10-06",17.1354,17.1354,17.1354,17.1354,0.0],["2015-10-07",16.6458,16.6458,16.6458,16.6458,150.0],["2015-10-08",16.6458,16.6458,16.6458,16.6458,0.0],["2015-10-09",16.4157,16.4157,16.4157,16.4157,150.0],["2015-10-12",16.4157,16.4157,16.4157,16.4157,0.0],["2015-10-13",16.7193,16.7193,16.7193,16.7193,300.0],["2015-10-14",16.7438,16.7438,16.7438,16.7438,300.0],["2015-10-15",16.7438,16.7438,16.7438,16.7438,0.0],["2015-10-16",16.7438,16.7438,16.7438,16.7438,0.0],["2015-10-19",16.7438,16.7438,16.7438,16.7438,0.0],["2015-10-20",16.7438,16.7438,16.7438,16.7438,0.0],["2015-10-21",16.7193,16.7193,16.7193,16.7193,900.0],["2015-10-22",16.7193,16.7193,16.7193,16.7193,0.0],["2015-10-23",16.7193,16.7193,16.7193,16.7193,0.0],["2015-10-26",16.7193,16.7193,16.7193,16.7193,300.0],["2015-10-27",16.8906,17.013,16.8906,17.013,900.0],["2015-10-28",17.013,17.013,17.013,17.013,0.0],["2015-10-29",17.013,17.013,17.013,17.013,0.0],["2015-10-30",17.013,17.013,17.013,17.013,0.0],["2015-11-02",16.92,16.92,16.92,16.92,4050.0],["2015-11-03",16.92,16.92,16.92,16.92,0.0],["2015-11-04",16.92,16.92,16.92,16.92,0.0],["2015-11-05",16.9739,17.4341,16.9739,17.4341,1650.0],["2015-11-06",17.3802,17.5271,17.3802,17.5271,2250.0],["2015-11-09",17.2089,17.2089,17.2089,17.2089,300.0],["2015-11-10",17.2089,17.2089,17.2089,17.2089,0.0],["2015-11-11",17.2089,17.2089,17.2089,17.2089,0.0],["2015-11-12",17.2089,17.2089,17.062,17.062,1200.0],["2015-11-13",17.062,17.062,16.9641,16.9641,900.0],["2015-11-16",17.1354,17.1354,17.1354,17.1354,750.0],["2015-11-17",18.9267,18.9267,18.9267,18.9267,300.0],["2015-11-18",17.1453,17.1453,16.9573,16.9573,450.0],["2015-11-19",16.9573,16.9573,16.9573,16.9573,0.0],["2015-11-20",16.9573,16.9573,16.9573,16.9573,0.0],["2015-11-23",17.3185,17.3185,17.3185,17.3185,1050.0],["2015-11-24",17.3185,17.3185,17.3185,17.3185,0.0],["2015-11-25",17.3185,17.3185,17.3185,17.3185,0.0],["2015-11-27",17.3185,17.3185,17.0711,17.0711,750.0],["2015-11-30",17.0711,17.0711,17.0711,17.0711,0.0],["2015-12-01",16.9573,16.9573,16.9573,16.9573,300.0],["2015-12-02",16.9573,16.9573,16.9573,16.9573,1950.0],["2015-12-03",17.0711,17.0711,17.0711,17.0711,17250.0],["2015-12-04",17.0711,17.0711,17.0711,17.0711,0.0],["2015-12-07",16.9573,16.9573,16.893,16.893,750.0],["2015-12-08",16.888,16.9474,16.8237,16.9474,2100.0],["2015-12-09",16.9721,17.3185,16.9474,16.9474,2550.0],["2015-12-10",17.0711,17.0711,17.0711,17.0711,1350.0],["2015-12-11",17.3185,17.5659,16.8484,17.0711,17700.0],["2015-12-14",17.3185,17.3185,17.3185,17.3185,150.0],["2015-12-15",17.4422,17.5164,17.4422,17.5164,1500.0],["2015-12-16",16.9227,16.9227,16.9227,16.9227,750.0],["2015-12-17",16.9227,16.9227,16.9227,16.9227,0.0],["2015-12-18",16.9227,16.9227,16.9227,16.9227,0.0],["2015-12-21",16.9721,17.2195,16.8237,16.8237,2250.0],["2015-12-22",16.8237,16.8237,16.8237,16.8237,0.0],["2015-12-23",16.8237,16.8237,16.8237,16.8237,0.0],["2015-12-24",16.8237,16.8237,16.8237,16.8237,0.0],["2015-12-28",17.0711,17.0711,17.0711,17.0711,750.0],["2015-12-29",17.0711,17.0711,17.0711,17.0711,0.0],["2015-12-30",17.0711,17.0711,17.0711,17.0711,0.0],["2015-12-31",17.0711,17.0711,17.0711,17.0711,0.0],["2016-01-04",17.0711,17.0711,16.8237,16.8237,1500.0],["2016-01-05",16.8237,16.8237,16.8237,16.8237,0.0],["2016-01-06",16.8237,16.8237,16.8237,16.8237,0.0],["2016-01-07",16.5763,16.5763,16.5763,16.5763,150.0],["2016-01-08",16.5763,16.5763,16.5763,16.5763,0.0],["2016-01-11",16.5763,16.5763,16.5763,16.5763,1800.0],["2016-01-12",16.5763,16.5763,16.5763,16.5763,0.0],["2016-01-13",16.5763,16.5763,16.5763,16.5763,0.0],["2016-01-14",16.5763,16.5763,16.5763,16.5763,0.0],["2016-01-15",16.5763,16.5763,16.5763,16.5763,300.0],["2016-01-19",17.3185,17.3185,16.5763,16.5763,2700.0],["2016-01-20",16.512,16.5763,16.3784,16.3784,8100.0],["2016-01-21",16.3784,16.3784,16.3784,16.3784,3000.0],["2016-01-22",16.3784,16.3784,16.3784,16.3784,0.0],["2016-01-25",16.3784,16.3784,16.3784,16.3784,0.0],["2016-01-26",16.3784,16.3784,16.3784,16.3784,0.0],["2016-01-27",16.0815,16.0815,16.0815,16.0815,1800.0],["2016-01-28",16.0815,16.0815,16.0815,16.0815,0.0],["2016-01-29",16.0815,16.0815,16.0815,16.0815,0.0],["2016-02-01",16.1062,16.1062,16.032,16.032,450.0],["2016-02-02",16.032,16.032,16.032,16.032,0.0],["2016-02-03",16.032,16.032,16.032,16.032,0.0],["2016-02-04",16.032,16.032,16.032,16.032,0.0],["2016-02-05",16.0567,16.0567,16.032,16.032,5550.0],["2016-02-08",15.9825,15.9825,15.8341,15.8341,13650.0],["2016-02-09",15.7598,15.7598,15.5867,15.5867,4200.0],["2016-02-10",15.5867,15.5867,15.5867,15.5867,300.0],["2016-02-11",15.7104,15.7104,15.5867,15.5867,2250.0],["2016-02-12",15.5867,15.5867,15.5867,15.5867,0.0],["2016-02-16",15.7214,15.7214,15.7214,15.7214,0.0],["2016-02-17",15.7214,15.7214,15.7214,15.7214,0.0],["2016-02-18",15.7214,15.7214,15.7214,15.7214,0.0],["2016-02-19",15.7214,15.7214,15.7214,15.7214,0.0],["2016-02-22",15.4719,15.4719,15.4719,15.4719,150.0],["2016-02-23",15.4719,15.4719,15.4719,15.4719,0.0],["2016-02-24",15.5218,15.7214,15.5218,15.7214,1500.0],["2016-02-25",15.7214,15.7214,15.7214,15.7214,1650.0],["2016-02-26",15.5218,15.5218,15.5218,15.5218,1350.0],["2016-02-29",15.5218,15.5218,15.5218,15.5218,0.0],["2016-03-01",15.6216,15.7214,15.6216,15.7214,1200.0],["2016-03-02",15.7713,15.7713,15.7713,15.7713,2850.0],["2016-03-03",15.5966,15.5966,15.5966,15.5966,300.0],["2016-03-04",15.5966,15.6366,15.5966,15.6366,900.0],["2016-03-07",15.8462,15.971,15.8462,15.971,750.0],["2016-03-08",16.0458,16.0957,15.8462,15.8462,900.0],["2016-03-09",16.0957,16.2455,16.0957,16.2455,900.0],["2016-03-10",16.2205,16.3453,16.2205,16.3453,12750.0],["2016-03-11",16.4451,16.4451,16.4451,16.4451,10650.0],["2016-03-14",16.4451,16.4451,16.4451,16.4451,0.0],["2016-03-15",16.4451,16.4451,16.4451,16.4451,150.0],["2016-03-16",16.2255,16.2255,16.2205,16.2205,600.0],["2016-03-17",16.2205,16.2205,16.2205,16.2205,150.0],["2016-03-18",16.0957,16.0957,15.971,15.971,1200.0],["2016-03-21",15.971,15.971,15.971,15.971,150.0],["2016-03-22",15.971,15.971,15.971,15.971,0.0],["2016-03-23",15.971,16.2155,15.8712,15.8712,1650.0],["2016-03-24",15.8712,15.8712,15.8712,15.8712,0.0],["2016-03-28",15.8212,15.8212,15.8212,15.8212,450.0],["2016-03-29",15.8212,15.8212,15.8212,15.8212,300.0],["2016-03-30",15.8212,15.8212,15.8212,15.8212,600.0],["2016-03-31",15.8212,15.8212,15.8212,15.8212,450.0],["2016-04-01",15.8212,15.8212,15.8212,15.8212,0.0],["2016-04-04",15.8212,15.8212,15.8212,15.8212,0.0],["2016-04-05",15.8212,15.8212,15.8212,15.8212,0.0],["2016-04-06",15.8212,15.8212,15.8212,15.8212,0.0],["2016-04-07",15.8212,15.8212,15.8212,15.8212,0.0],["2016-04-08",16.0957,16.0957,16.0957,16.0957,1200.0],["2016-04-11",15.8512,15.8512,15.6016,15.6016,1200.0],["2016-04-12",15.971,15.971,15.971,15.971,300.0],["2016-04-13",15.6715,15.966,15.6715,15.966,6900.0],["2016-04-14",15.966,15.966,15.966,15.966,0.0],["2016-04-15",15.966,15.966,15.966,15.966,0.0],["2016-04-18",16.0658,16.0708,15.7264,15.7264,750.0],["2016-04-19",16.0708,16.0708,16.0708,16.0708,150.0],["2016-04-20",16.1207,16.1207,16.1207,16.1207,300.0],["2016-04-21",16.1207,16.1207,16.1207,16.1207,0.0],["2016-04-22",16.1207,16.1207,16.1207,16.1207,0.0],["2016-04-25",16.1207,16.1207,16.1207,16.1207,0.0],["2016-04-26",16.4701,16.4701,16.4701,16.4701,150.0],["2016-04-27",15.7514,15.7514,15.7514,15.7514,750.0],["2016-04-28",15.7763,15.7763,15.7763,15.7763,150.0],["2016-04-29",15.7763,15.7763,15.5966,15.5966,2850.0],["2016-05-02",15.6016,15.6016,15.5966,15.5966,1050.0],["2016-05-03",15.7464,15.7464,15.7464,15.7464,2400.0],["2016-05-04",15.7464,15.7464,15.7464,15.7464,0.0],["2016-05-05",15.7464,15.7464,15.7464,15.7464,0.0],["2016-05-06",15.6715,15.6715,15.6715,15.6715,900.0],["2016-05-09",15.6715,15.6715,15.6715,15.6715,0.0],["2016-05-10",15.971,15.971,15.971,15.971,150.0],["2016-05-11",15.971,15.971,15.971,15.971,450.0],["2016-05-12",15.971,15.971,15.971,15.971,0.0],["2016-05-13",15.7214,15.7214,15.6216,15.6216,300.0],["2016-05-16",15.6216,15.6216,15.6216,15.6216,0.0],["2016-05-17",15.6216,15.6216,15.6216,15.6216,0.0],["2016-05-18",15.7677,15.7677,15.7677,15.7677,0.0],["2016-05-19",15.9843,15.9843,15.9843,15.9843,150.0],["2016-05-20",15.9944,15.9944,15.9944,15.9944,150.0],["2016-05-23",15.8836,15.8836,15.8684,15.8684,3000.0],["2016-05-24",15.8684,15.8684,15.8684,15.8684,750.0],["2016-05-25",15.8231,15.8231,15.7929,15.7929,2100.0],["2016-05-26",15.7929,15.7929,15.7425,15.7425,1200.0],["2016-05-27",15.7425,15.7425,15.7425,15.7425,300.0],["2016-05-31",15.9944,15.9944,15.9944,15.9944,1200.0],["2016-06-01",15.9944,15.9944,15.9944,15.9944,0.0],["2016-06-02",15.9944,15.9944,15.9944,15.9944,0.0],["2016-06-03",15.9944,15.9944,15.9944,15.9944,0.0],["2016-06-06",16.2463,16.2463,16.2463,16.2463,150.0],["2016-06-07",15.9994,15.9994,15.7778,15.7778,1050.0],["2016-06-08",16.2211,16.2211,15.7778,15.7778,450.0],["2016-06-09",15.7778,15.7778,15.7778,15.7778,0.0],["2016-06-10",16.206,16.6996,16.206,16.6996,4500.0],["2016-06-13",16.7097,16.7097,16.7097,16.7097,14550.0],["2016-06-14",16.7097,16.7097,16.7097,16.7097,0.0],["2016-06-15",16.1203,16.1203,16.1203,16.1203,750.0],["2016-06-16",16.1455,16.1455,16.1203,16.1203,900.0],["2016-06-17",16.1203,16.1203,16.1203,16.1203,0.0],["2016-06-20",16.1203,16.1203,16.1203,16.1203,0.0],["2016-06-21",16.1556,16.1556,16.1556,16.1556,150.0],["2016-06-22",16.2463,16.2463,16.2463,16.2463,750.0],["2016-06-23",16.3722,16.3722,16.3722,16.3722,1500.0],["2016-06-24",16.3722,16.3722,16.3722,16.3722,0.0],["2016-06-27",16.3722,16.3722,16.3722,16.3722,0.0],["2016-06-28",16.3722,16.3722,16.3722,16.3722,0.0],["2016-06-29",16.3722,16.3722,16.3722,16.3722,0.0],["2016-06-30",16.1203,16.1203,16.1203,16.1203,1050.0],["2016-07-01",16.1203,16.1203,16.1203,16.1203,0.0],["2016-07-05",16.1203,16.1203,16.1203,16.1203,0.0],["2016-07-06",16.1203,16.1203,16.1203,16.1203,0.0],["2016-07-07",16.1203,16.1203,16.1203,16.1203,0.0],["2016-07-08",16.1203,16.1203,16.1203,16.1203,600.0],["2016-07-11",16.1203,16.1203,16.1203,16.1203,0.0],["2016-07-12",16.1203,16.1203,16.1203,16.1203,0.0],["2016-07-13",16.1203,16.1203,16.1203,16.1203,0.0],["2016-07-14",16.1203,16.1203,16.1203,16.1203,0.0],["2016-07-15",16.2463,16.2463,15.9944,16.0196,4500.0],["2016-07-18",16.0196,16.0196,16.0196,16.0196,0.0],["2016-07-19",15.8785,15.8785,15.8785,15.8785,300.0],["2016-07-20",15.9188,15.9188,15.8684,15.8684,2100.0],["2016-07-21",15.8684,15.8684,15.8684,15.8684,0.0],["2016-07-22",16.0145,16.1203,16.0145,16.1203,450.0],["2016-07-25",16.1203,16.1203,16.1203,16.1203,150.0],["2016-07-26",16.1203,16.1203,16.1203,16.1203,0.0],["2016-07-27",15.8684,16.1203,15.6669,16.1203,3300.0],["2016-07-28",16.3722,16.3722,16.3722,16.3722,750.0],["2016-07-29",16.3722,16.3722,16.3722,16.3722,0.0],["2016-08-01",16.3722,16.3722,16.3722,16.3722,0.0],["2016-08-02",16.3722,16.3722,16.3722,16.3722,0.0],["2016-08-03",16.75,16.75,16.75,16.75,900.0],["2016-08-04",16.75,16.75,16.75,16.75,0.0],["2016-08-05",16.6241,17.8835,16.6241,17.8835,600.0],["2016-08-08",17.1278,17.1278,16.6241,16.6241,600.0],["2016-08-09",16.6241,16.6241,16.6241,16.6241,0.0],["2016-08-10",16.3974,16.3974,16.3722,16.3722,600.0],["2016-08-11",16.3722,16.3722,16.3722,16.3722,2100.0],["2016-08-12",16.6241,16.6241,16.6241,16.6241,600.0],["2016-08-15",16.3722,16.3722,16.3722,16.3722,450.0],["2016-08-16",16.3722,16.3722,16.3722,16.3722,0.0],["2016-08-17",16.7738,16.7738,16.7738,16.7738,1800.0],["2016-08-18",16.7738,16.7738,16.7738,16.7738,0.0],["2016-08-19",17.282,17.282,17.282,17.282,150.0],["2016-08-22",17.282,17.282,17.282,17.282,0.0],["2016-08-23",17.282,17.282,17.282,17.282,0.0],["2016-08-24",17.282,17.282,17.282,17.282,0.0],["2016-08-25",17.282,17.282,17.282,17.282,0.0],["2016-08-26",17.282,17.282,17.282,17.282,0.0],["2016-08-29",17.2821,17.2821,16.7738,16.7738,450.0],["2016-08-30",16.7738,16.7738,16.7738,16.7738,1050.0],["2016-08-31",16.7738,16.7738,16.7738,16.7738,1200.0],["2016-09-01",16.7738,16.7738,16.7738,16.7738,0.0],["2016-09-02",16.7738,16.7738,16.7738,16.7738,0.0],["2016-09-06",16.7738,16.7738,16.7738,16.7738,0.0],["2016-09-07",16.7738,16.7738,16.7738,16.7738,1500.0],["2016-09-08",16.5755,16.5755,16.5755,16.5755,2250.0],["2016-09-09",16.5755,16.5755,16.5755,16.5755,0.0],["2016-09-12",16.7738,16.7738,16.7738,16.7738,300.0],["2016-09-13",16.7738,16.7738,16.7738,16.7738,0.0],["2016-09-14",16.7738,16.7738,16.7738,16.7738,0.0],["2016-09-15",16.7738,16.7738,16.7738,16.7738,1650.0],["2016-09-16",16.7738,17.2058,16.7738,17.2058,1050.0],["2016-09-19",17.2566,17.282,17.2566,17.282,5100.0],["2016-09-20",17.4549,17.4854,17.4549,17.4854,8850.0],["2016-09-21",17.4854,17.4854,17.4854,17.4854,0.0],["2016-09-22",17.282,17.282,16.9517,16.9517,1500.0],["2016-09-23",17.0279,17.0279,17.0279,17.0279,300.0],["2016-09-26",17.0279,17.0279,17.0279,17.0279,0.0],["2016-09-27",17.0279,17.0279,17.0279,17.0279,0.0],["2016-09-28",17.0279,17.0279,17.0279,17.0279,900.0],["2016-09-29",17.6633,18.1716,17.6633,18.1716,4050.0],["2016-09-30",17.9683,18.3444,17.9683,18.3444,4950.0],["2016-10-03",18.2986,18.2986,17.4091,17.7903,2700.0],["2016-10-04",17.4142,17.4142,17.4142,17.4142,300.0],["2016-10-05",17.4142,17.4142,17.4142,17.4142,0.0],["2016-10-06",17.4142,17.4142,17.4142,17.4142,0.0],["2016-10-07",17.4142,17.4142,17.4142,17.4142,0.0],["2016-10-10",17.5362,17.5362,17.282,17.282,3300.0],["2016-10-11",17.282,17.282,17.282,17.282,1050.0],["2016-10-12",17.282,17.282,17.282,17.282,0.0],["2016-10-13",17.282,17.282,17.282,17.282,0.0],["2016-10-14",17.2617,17.2617,17.2312,17.2312,600.0],["2016-10-17",17.2566,17.2566,17.2566,17.2566,150.0],["2016-10-18",17.4854,17.4854,17.4854,17.4854,150.0],["2016-10-19",17.2312,17.2312,17.2312,17.2312,450.0],["2016-10-20",17.2312,17.2312,17.2312,17.2312,0.0],["2016-10-21",17.4854,17.4854,17.4854,17.4854,750.0],["2016-10-24",17.2414,17.2414,16.9262,16.9313,6600.0],["2016-10-25",17.2312,17.2312,17.2312,17.2312,300.0],["2016-10-26",17.0025,17.0025,17.0025,17.0025,300.0],["2016-10-27",17.0025,17.0025,17.0025,17.0025,0.0],["2016-10-28",17.2312,17.2312,17.0279,17.0279,750.0],["2016-10-31",17.0279,17.0279,17.0279,17.0279,0.0],["2016-11-01",17.0279,17.0279,17.0279,17.0279,0.0],["2016-11-02",16.9771,16.9771,16.9771,16.9771,900.0],["2016-11-03",16.9771,16.9771,16.9771,16.9771,0.0],["2016-11-04",16.9771,16.9771,16.9771,16.9771,0.0],["2016-11-07",17.2312,17.2312,17.2312,17.2312,150.0],["2016-11-08",17.277,17.277,17.277,17.277,300.0],["2016-11-09",16.9771,16.9771,16.9771,16.9771,1950.0],["2016-11-10",16.9771,16.9771,16.9771,16.9771,1350.0],["2016-11-11",16.9771,16.9771,16.9771,16.9771,450.0],["2016-11-14",17.587,17.7649,17.587,17.7649,3900.0],["2016-11-15",17.7903,17.7903,17.7903,17.7903,1500.0],["2016-11-16",18.4791,18.5048,18.4791,18.5048,750.0],["2016-11-17",18.5048,18.5048,18.5048,18.5048,0.0],["2016-11-18",18.5048,18.5048,18.5048,18.5048,0.0],["2016-11-21",18.5048,18.5048,18.5048,18.5048,0.0],["2016-11-22",18.5048,18.5048,18.5048,18.5048,0.0],["2016-11-23",18.5048,18.5048,18.5048,18.5048,0.0],["2016-11-25",18.5048,18.5048,18.5048,18.5048,0.0],["2016-11-28",18.5048,18.5048,18.5048,18.5048,0.0],["2016-11-29",18.5048,18.5048,18.5048,18.5048,0.0],["2016-11-30",18.5048,18.5048,18.5048,18.5048,0.0],["2016-12-01",18.5048,18.5048,18.5048,18.5048,0.0],["2016-12-02",18.5048,18.5048,18.5048,18.5048,0.0],["2016-12-05",17.5025,17.5025,17.5025,17.5025,450.0],["2016-12-06",17.5025,17.5025,17.5025,17.5025,0.0],["2016-12-07",17.7338,17.7338,17.5025,17.5025,450.0],["2016-12-08",17.5025,17.5025,17.5025,17.5025,0.0],["2016-12-09",17.888,18.1964,17.888,17.9908,2100.0],["2016-12-12",17.9394,18.5048,17.9394,18.5048,2100.0],["2016-12-13",18.5048,18.6333,18.0679,18.6333,4050.0],["2016-12-14",18.6333,18.6333,18.6333,18.6333,750.0],["2016-12-15",18.6333,18.6333,18.6333,18.6333,4050.0],["2016-12-16",18.6333,18.6333,18.6333,18.6333,8550.0],["2016-12-19",18.6333,19.0189,18.6333,19.0189,900.0],["2016-12-20",19.2759,19.2759,18.659,19.0189,10050.0],["2016-12-21",18.659,18.659,18.5048,18.5048,1200.0],["2016-12-22",18.5048,18.5048,18.5048,18.5048,0.0],["2016-12-23",18.5048,18.5048,18.5048,18.5048,0.0],["2016-12-27",18.5048,18.5048,18.5048,18.5048,0.0],["2016-12-28",19.2245,19.4044,18.5048,19.3273,8250.0],["2016-12-29",19.3273,19.3273,19.3273,19.3273,0.0],["2016-12-30",18.5562,18.5562,18.5562,18.5562,450.0],["2017-01-03",18.5562,18.5562,18.5562,18.5562,0.0],["2017-01-04",18.5562,18.5562,18.5562,18.5562,0.0],["2017-01-05",18.5562,18.5562,18.5562,18.5562,0.0],["2017-01-06",18.5562,18.5562,18.5562,18.5562,0.0],["2017-01-09",18.7876,18.7876,18.7876,18.7876,600.0],["2017-01-10",18.7876,18.7876,18.7876,18.7876,0.0],["2017-01-11",18.7876,18.7876,18.7876,18.7876,0.0],["2017-01-12",18.7876,18.7876,18.7876,18.7876,0.0],["2017-01-13",18.839,19.0189,18.839,19.0189,300.0],["2017-01-17",19.0189,19.0189,19.0189,19.0189,0.0],["2017-01-18",19.0189,19.0189,19.0189,19.0189,0.0],["2017-01-19",19.3273,19.3273,19.3273,19.3273,600.0],["2017-01-20",19.3273,19.3273,19.3273,19.3273,0.0],["2017-01-23",19.3273,19.3273,19.3273,19.3273,150.0],["2017-01-24",19.4044,19.4044,19.4044,19.4044,300.0],["2017-01-25",19.4044,19.4044,19.4044,19.4044,150.0],["2017-01-26",19.5072,19.5072,19.0189,19.0189,600.0],["2017-01-27",19.5072,19.5072,19.5072,19.5072,750.0],["2017-01-30",19.5072,19.5072,19.5072,19.5072,0.0],["2017-01-31",19.0446,19.0446,19.0446,19.0446,750.0],["2017-02-01",19.0703,19.6614,19.0703,19.6614,600.0],["2017-02-02",19.5329,19.5329,19.5329,19.5329,450.0],["2017-02-03",19.5329,19.5329,19.5329,19.5329,2700.0],["2017-02-06",19.8927,20.0212,19.8927,20.0212,1500.0],["2017-02-07",20.0212,20.3039,20.0212,20.1754,3000.0],["2017-02-08",20.4067,20.4067,20.4067,20.4067,150.0],["2017-02-09",20.4324,20.5609,20.4324,20.5609,1650.0],["2017-02-10",20.5609,20.5609,20.5609,20.5609,0.0],["2017-02-13",20.6123,20.6123,20.4838,20.4838,2850.0],["2017-02-14",20.5661,20.5661,20.5661,20.5661,3900.0],["2017-02-15",20.3589,20.4884,20.2034,20.4884,6750.0],["2017-02-16",20.4884,20.4884,20.4884,20.4884,0.0],["2017-02-17",20.7215,21.2395,20.7215,20.7215,10800.0],["2017-02-21",20.7215,20.7215,20.7215,20.7215,0.0],["2017-02-22",20.9805,20.9805,20.9805,20.9805,300.0],["2017-02-23",21.2395,21.2395,21.2395,21.2395,1650.0],["2017-02-24",21.2395,21.2395,21.2395,21.2395,0.0],["2017-02-27",21.2395,21.2395,21.2395,21.2395,0.0],["2017-02-28",21.2395,21.2395,21.2395,21.2395,0.0],["2017-03-01",21.2395,21.2395,21.2395,21.2395,1200.0],["2017-03-02",21.2395,21.2395,21.2395,21.2395,0.0],["2017-03-03",21.2395,21.2395,21.2395,21.2395,0.0],["2017-03-06",21.2395,21.2395,21.2395,21.2395,1800.0],["2017-03-07",21.2395,21.2395,21.2395,21.2395,0.0],["2017-03-08",21.2395,21.2395,21.2395,21.2395,0.0],["2017-03-09",20.8251,20.8251,20.8251,20.8251,150.0],["2017-03-10",20.8251,20.8251,20.8251,20.8251,0.0],["2017-03-13",20.8251,20.8251,20.8251,20.8251,0.0],["2017-03-14",20.8251,20.8251,20.8251,20.8251,0.0],["2017-03-15",20.9805,21.4985,20.9546,21.4985,3150.0],["2017-03-16",21.4985,21.4985,21.4985,21.4985,0.0],["2017-03-17",21.4985,21.4985,21.4985,21.4985,3000.0],["2017-03-20",21.4985,21.4985,21.4985,21.4985,0.0],["2017-03-21",21.2654,21.8612,21.2654,21.8612,5100.0],["2017-03-22",21.2654,21.2654,21.2654,21.2654,1500.0],["2017-03-23",21.2654,21.2654,21.2654,21.2654,0.0],["2017-03-24",21.2654,21.2654,21.2654,21.2654,600.0],["2017-03-27",21.7576,21.7576,21.7576,21.7576,450.0],["2017-03-28",21.7576,21.7576,21.7576,21.7576,0.0],["2017-03-29",21.2654,21.7576,21.2654,21.7576,450.0],["2017-03-30",21.7576,21.7576,21.7576,21.7576,0.0],["2017-03-31",21.8612,22.2756,21.3431,21.3431,6300.0],["2017-04-03",21.5503,21.7576,21.3949,21.3949,2100.0],["2017-04-04",21.3949,21.3949,21.3949,21.3949,0.0],["2017-04-05",21.3949,21.3949,21.3949,21.3949,0.0],["2017-04-06",21.3949,21.3949,21.3949,21.3949,0.0],["2017-04-07",21.3949,21.3949,21.3949,21.3949,0.0],["2017-04-10",21.3949,21.3949,21.3949,21.3949,0.0],["2017-04-11",21.3949,21.3949,21.3949,21.3949,0.0],["2017-04-12",21.3949,21.3949,21.3949,21.3949,0.0],["2017-04-13",21.3949,21.3949,21.3949,21.3949,0.0],["2017-04-17",21.3949,21.3949,21.3949,21.3949,0.0],["2017-04-18",21.3949,21.3949,21.3949,21.3949,0.0],["2017-04-19",21.5244,21.5244,21.5244,21.5244,4800.0],["2017-04-20",21.5244,21.5244,21.5244,21.5244,750.0],["2017-04-21",21.5244,21.5244,21.5244,21.5244,0.0],["2017-04-24",21.5762,21.5762,21.5244,21.5244,2250.0],["2017-04-25",21.5244,21.5244,21.5244,21.5244,0.0],["2017-04-26",21.5555,21.628,21.5555,21.628,900.0],["2017-04-27",21.628,21.628,21.628,21.628,0.0],["2017-04-28",21.5762,21.5762,21.5762,21.5762,450.0],["2017-05-01",21.5762,21.5762,21.5762,21.5762,600.0],["2017-05-02",21.5762,21.5762,21.5762,21.5762,0.0],["2017-05-03",21.7576,21.8094,21.7576,21.8094,1200.0],["2017-05-04",22.0166,22.0166,22.0166,22.0166,900.0],["2017-05-05",21.7576,21.7576,21.7576,21.7576,150.0],["2017-05-08",21.7576,21.7576,21.6539,21.7576,1950.0],["2017-05-09",21.7576,21.7576,21.7576,21.7576,0.0],["2017-05-10",21.7576,21.7576,21.7576,21.7576,0.0],["2017-05-11",21.7576,21.7576,21.7576,21.7576,150.0],["2017-05-12",21.7576,21.7576,21.7576,21.7576,0.0],["2017-05-15",22.2756,22.3999,22.2756,22.3999,1050.0],["2017-05-16",22.2186,22.2186,22.2186,22.2186,600.0],["2017-05-17",22.4378,22.4378,22.2812,22.2812,1200.0],["2017-05-18",22.9596,22.9596,22.9596,22.9596,300.0],["2017-05-19",22.9596,22.9596,22.9596,22.9596,0.0],["2017-05-22",22.9596,22.9596,22.9596,22.9596,0.0],["2017-05-23",22.9596,22.9596,22.9596,22.9596,150.0],["2017-05-24",22.2812,22.4795,22.2812,22.2812,3000.0],["2017-05-25",22.2812,22.2812,22.2812,22.2812,0.0],["2017-05-26",22.2812,22.2812,22.2812,22.2812,0.0],["2017-05-30",22.2812,22.2812,22.2812,22.2812,0.0],["2017-05-31",22.2812,22.2812,22.2812,22.2812,0.0],["2017-06-01",22.2812,22.2812,22.2812,22.2812,0.0],["2017-06-02",22.3073,22.3073,22.3073,22.3073,750.0],["2017-06-05",22.3334,22.3334,22.3334,22.3334,600.0],["2017-06-06",22.4378,22.4378,22.4378,22.4378,150.0],["2017-06-07",22.3334,22.3334,22.3334,22.3334,1200.0],["2017-06-08",22.3334,22.3334,22.3334,22.3334,0.0],["2017-06-09",22.3334,22.3334,22.3334,22.3334,0.0],["2017-06-12",22.3334,22.3334,22.3334,22.3334,0.0],["2017-06-13",22.3334,22.3334,22.3334,22.3334,0.0],["2017-06-14",22.3334,22.3334,22.3334,22.3334,0.0],["2017-06-15",22.3334,22.3334,22.3334,22.3334,0.0],["2017-06-16",22.3334,22.3334,22.3334,22.3334,0.0],["2017-06-19",23.4814,23.4814,23.4814,23.4814,600.0],["2017-06-20",24.0032,24.2641,23.8727,23.8727,900.0],["2017-06-21",24.0032,24.0293,24.0032,24.0293,2700.0],["2017-06-22",24.0293,24.0293,24.0293,24.0293,1050.0],["2017-06-23",24.1336,24.1336,24.1336,24.1336,6450.0],["2017-06-26",24.1336,24.1336,24.1336,24.1336,0.0],["2017-06-27",24.1336,24.1336,23.6118,24.1336,3450.0],["2017-06-28",24.1336,24.525,24.1336,24.525,900.0],["2017-06-29",24.2641,24.2641,22.9596,22.9596,7650.0],["2017-06-30",22.9596,23.09,22.9596,23.09,6300.0],["2017-07-03",23.3457,23.3509,23.3457,23.3509,5700.0],["2017-07-05",23.2987,23.2987,22.9596,22.9596,1350.0],["2017-07-06",22.9596,22.9596,22.9596,22.9596,0.0],["2017-07-07",22.9596,22.9596,22.9596,22.9596,0.0],["2017-07-10",22.9596,22.9596,22.9596,22.9596,0.0],["2017-07-11",23.2205,23.2205,22.9596,22.9596,1200.0],["2017-07-12",22.9596,22.9596,22.9596,22.9596,0.0],["2017-07-13",22.9596,22.9596,22.9596,22.9596,0.0],["2017-07-14",23.4814,23.4814,23.4814,23.4814,450.0],["2017-07-17",23.4814,23.4814,23.4814,23.4814,3000.0],["2017-07-18",23.4814,23.4814,23.4814,23.4814,900.0],["2017-07-19",23.4814,23.4814,23.4814,23.4814,0.0],["2017-07-20",23.4814,23.951,23.4814,23.951,3300.0],["2017-07-21",23.951,23.951,23.951,23.951,0.0],["2017-07-24",23.951,23.951,23.951,23.951,300.0],["2017-07-25",22.9648,22.9648,22.9648,22.9648,150.0],["2017-07-26",22.9648,22.9648,22.9648,22.9648,0.0],["2017-07-27",22.9596,23.4814,22.9596,22.9596,1800.0],["2017-07-28",23.4762,23.4814,23.4762,23.4814,2100.0],["2017-07-31",23.7423,24.0032,23.7423,24.0032,3900.0],["2017-08-01",23.8727,23.8727,23.8727,23.8727,300.0],["2017-08-02",23.951,23.951,23.951,23.951,300.0],["2017-08-03",24.0293,24.0293,24.0293,24.0293,150.0],["2017-08-04",24.525,24.525,24.525,24.525,1500.0],["2017-08-07",24.3946,24.525,24.3946,24.525,300.0],["2017-08-08",24.9111,24.9111,24.692,24.692,4650.0],["2017-08-09",24.6555,24.6555,24.6555,24.6555,450.0],["2017-08-10",24.7859,24.7859,24.7859,24.7859,600.0],["2017-08-11",24.9111,25.0468,24.8381,24.8485,3000.0],["2017-08-14",24.8485,24.8485,24.8485,24.8485,0.0],["2017-08-15",24.8485,24.8485,24.8485,24.8485,0.0],["2017-08-16",25.0008,25.2109,25.0008,25.2109,750.0],["2017-08-17",25.0534,25.0534,25.0534,25.0534,150.0],["2017-08-18",25.2635,26.2614,25.2635,26.2614,750.0],["2017-08-21",26.2614,26.2614,26.2614,26.2614,300.0],["2017-08-22",26.2614,26.2614,26.2614,26.2614,0.0],["2017-08-23",26.2614,26.2614,25.2897,25.2897,1950.0],["2017-08-24",28.3098,28.3098,25.7362,25.7362,2550.0],["2017-08-25",27.7793,27.7793,27.7793,27.7793,150.0],["2017-08-28",25.7939,25.7939,25.7887,25.7887,300.0],["2017-08-29",27.2331,27.2331,27.2331,27.2331,2850.0],["2017-08-30",27.2331,27.2331,27.2331,27.2331,0.0],["2017-08-31",27.2331,27.2331,27.2331,27.2331,0.0],["2017-09-01",27.0492,27.0492,26.0513,26.0513,2550.0],["2017-09-05",26.0513,26.0513,26.0513,26.0513,300.0],["2017-09-06",27.3119,27.3119,26.524,26.524,4350.0],["2017-09-07",27.4431,27.4431,26.7341,26.7341,1500.0],["2017-09-08",26.7341,26.7341,26.7341,26.7341,0.0],["2017-09-11",27.9684,27.9684,27.9684,27.9684,3000.0],["2017-09-12",28.3623,28.3623,28.3623,28.3623,1500.0],["2017-09-13",28.3623,28.3623,28.3623,28.3623,300.0],["2017-09-14",28.3623,28.835,28.3623,28.5566,6300.0],["2017-09-15",28.8875,30.4632,28.8875,30.4107,4500.0],["2017-09-18",30.4107,30.4107,30.4107,30.4107,0.0],["2017-09-19",30.4107,30.4107,30.4107,30.4107,0.0],["2017-09-20",28.0997,28.0997,27.8371,27.9999,1350.0],["2017-09-21",27.9999,27.9999,27.9999,27.9999,0.0],["2017-09-22",28.8875,28.8875,28.8875,28.8875,300.0],["2017-09-25",28.8875,28.8875,28.8875,28.8875,0.0],["2017-09-26",28.8875,28.8875,28.8875,28.8875,0.0],["2017-09-27",28.8875,28.8875,28.8875,28.8875,0.0],["2017-09-28",28.5724,28.5724,27.6007,27.6007,1200.0],["2017-09-29",27.5981,27.5981,27.5981,27.5981,0.0],["2017-10-02",27.6217,27.6217,27.6217,27.6217,300.0],["2017-10-03",27.6217,27.6217,27.6217,27.6217,0.0],["2017-10-04",27.6217,27.6217,27.6217,27.6217,0.0],["2017-10-05",27.6217,27.6217,27.6217,27.6217,0.0],["2017-10-06",33.0894,33.0894,28.3623,28.3623,500.0],["2017-10-09",30.8282,30.8282,26.0697,26.0697,2800.0],["2017-10-10",26.0697,26.0697,26.0697,26.0697,0.0],["2017-10-11",29.1501,29.1501,28.7562,28.7562,400.0],["2017-10-12",28.7562,28.7562,28.7562,28.7562,300.0],["2017-10-13",28.1653,28.1653,28.1653,28.1653,400.0],["2017-10-16",28.1653,28.1653,28.1653,28.1653,0.0],["2017-10-17",28.5199,28.5199,27.5745,27.5745,1000.0],["2017-10-18",27.3854,27.4405,27.3775,27.3775,900.0],["2017-10-19",27.3775,27.3775,27.3775,27.3775,0.0],["2017-10-20",27.9684,27.9684,27.9684,27.9684,300.0],["2017-10-23",28.5199,28.5199,28.5199,28.5199,200.0],["2017-10-24",28.5199,28.5199,28.5199,28.5199,0.0],["2017-10-25",28.3544,28.3544,28.1338,28.1338,300.0],["2017-10-26",28.3781,28.3781,28.3781,28.3781,100.0],["2017-10-27",28.4174,28.5199,27.9684,27.9684,700.0],["2017-10-30",29.1501,29.1501,29.1501,29.1501,200.0],["2017-10-31",29.1501,29.1501,29.1501,29.1501,0.0],["2017-11-01",29.1501,29.1501,29.1501,29.1501,0.0],["2017-11-02",27.9763,29.1501,27.9684,27.9684,600.0],["2017-11-03",29.1501,29.1501,28.9532,28.9532,1300.0],["2017-11-06",28.9532,28.9532,28.9532,28.9532,0.0],["2017-11-07",28.9532,28.9532,28.9532,28.9532,0.0],["2017-11-08",28.9532,28.9532,28.9532,28.9532,0.0],["2017-11-09",29.1423,30.3319,29.1423,30.0798,3900.0],["2017-11-10",30.6864,30.6864,30.6864,30.6864,200.0],["2017-11-13",30.7258,30.7258,30.5761,30.5761,800.0],["2017-11-14",31.1197,31.1197,31.1197,31.1197,600.0],["2017-11-15",31.1198,31.1198,30.6234,30.6234,500.0],["2017-11-16",30.6234,30.6234,30.6234,30.6234,0.0],["2017-11-17",30.8296,30.8296,30.8296,30.8296,0.0],["2017-11-20",31.5197,31.5355,30.7582,30.7582,2300.0],["2017-11-21",34.8985,34.8985,34.8985,34.8985,100.0],["2017-11-22",30.9327,31.4879,30.9327,31.3293,2100.0],["2017-11-24",31.3293,31.3293,31.3293,31.3293,0.0],["2017-11-27",31.3293,31.3293,31.3293,31.3293,0.0],["2017-11-28",31.3293,31.3293,31.3293,31.3293,0.0],["2017-11-29",31.3293,31.3293,31.3293,31.3293,0.0],["2017-11-30",31.3293,31.3293,31.3293,31.3293,0.0],["2017-12-01",32.1304,32.1304,32.1304,32.1304,400.0],["2017-12-04",32.7649,32.7649,32.3207,32.3207,15600.0],["2017-12-05",32.3604,34.8985,32.3604,33.3122,2000.0],["2017-12-06",33.7881,34.1053,33.7881,34.1053,1200.0],["2017-12-07",33.5105,34.0101,33.5105,34.0101,300.0],["2017-12-08",34.2005,34.2084,34.1688,34.2084,1200.0],["2017-12-11",34.6685,34.7002,34.6685,34.7002,15100.0],["2017-12-12",34.7002,34.7002,34.7002,34.7002,0.0],["2017-12-13",34.5019,34.5019,32.1542,32.1542,500.0],["2017-12-14",32.1304,34.5019,32.1304,34.5019,200.0],["2017-12-15",34.5019,34.5019,34.5019,34.5019,0.0],["2017-12-18",32.519,32.519,32.1383,32.1383,300.0],["2017-12-19",33.2011,33.2011,33.2011,33.2011,400.0],["2017-12-20",34.1053,34.1053,34.1053,34.1053,200.0],["2017-12-21",34.1053,34.1053,34.1053,34.1053,200.0],["2017-12-22",34.0974,34.0974,34.0974,34.0974,500.0],["2017-12-26",34.1053,35.6837,33.4073,35.6837,800.0],["2017-12-27",32.1462,35.2871,32.1462,35.2871,800.0],["2017-12-28",35.2157,35.2157,35.2157,35.2157,400.0],["2017-12-29",35.0968,35.0968,32.757,32.757,1800.0],["2018-01-02",35.4933,35.4933,35.4933,35.4933,500.0],["2018-01-03",35.6837,35.9692,35.4933,35.4933,900.0],["2018-01-04",34.9778,37.2779,34.9778,35.3823,2200.0],["2018-01-05",36.8813,37.1986,36.8813,37.1907,700.0],["2018-01-08",37.9917,37.9917,37.2779,37.2779,700.0],["2018-01-09",37.2779,38.8642,37.2779,38.8563,1600.0],["2018-01-10",38.8563,38.8563,38.8563,38.8563,0.0],["2018-01-11",38.8563,39.6573,38.8563,39.6573,1000.0],["2018-01-12",37.7538,39.6573,37.7538,39.6335,800.0],["2018-01-16",38.0711,38.7849,38.0711,38.7849,6300.0],["2018-01-17",38.6659,39.6574,38.6659,39.4273,6000.0],["2018-01-18",39.6573,41.2436,39.0625,39.0625,4600.0],["2018-01-19",38.7611,39.2608,35.9771,35.9771,2700.0],["2018-01-22",38.4597,39.6573,35.7233,35.7233,600.0],["2018-01-23",39.6494,39.6573,38.4676,39.6573,3000.0],["2018-01-24",39.6573,39.6573,39.6573,39.6573,0.0],["2018-01-25",36.81,36.81,36.802,36.802,500.0],["2018-01-26",37.5397,38.3962,36.572,36.572,2300.0],["2018-01-29",38.7452,38.7452,38.7452,38.7452,200.0],["2018-01-30",39.6573,39.6573,37.2779,37.2779,2700.0],["2018-01-31",38.8642,38.8642,38.8642,38.8642,400.0],["2018-02-01",38.8642,38.8642,37.4365,37.4365,500.0],["2018-02-02",38.0711,38.0711,38.0711,38.0711,600.0],["2018-02-05",35.7392,38.0711,35.7392,38.0711,800.0],["2018-02-06",35.3426,39.2608,35.3426,39.2608,4900.0],["2018-02-07",39.2528,39.2528,38.4676,38.4676,700.0],["2018-02-08",39.237,39.2608,37.2065,39.2608,1000.0],["2018-02-09",39.1815,39.1815,38.8642,38.8642,1700.0],["2018-02-12",39.2608,39.2608,36.1437,39.2608,2100.0],["2018-02-13",39.6177,39.6177,39.2608,39.6177,2400.0],["2018-02-14",39.6177,39.6177,39.6177,39.6177,0.0],["2018-02-15",39.4503,39.4503,39.0518,39.0518,1100.0],["2018-02-16",39.0518,39.0518,39.0518,39.0518,0.0],["2018-02-20",36.7008,38.9562,35.4654,38.9562,2300.0],["2018-02-21",39.0518,39.6496,36.6609,36.8044,4500.0],["2018-02-22",39.3706,39.4503,37.8803,39.4503,1900.0],["2018-02-23",38.2549,39.4503,38.1831,39.4503,4000.0],["2018-02-26",39.4503,39.4503,37.4579,39.4503,3300.0],["2018-02-27",39.1714,39.6496,39.1714,39.6496,700.0],["2018-02-28",36.6689,39.4503,36.6689,39.3467,1300.0],["2018-03-01",39.4503,39.4503,39.4503,39.4503,800.0],["2018-03-02",39.4503,39.4503,39.4503,39.4503,500.0],["2018-03-05",39.4503,39.4503,39.2909,39.4503,1800.0],["2018-03-06",39.2909,39.2909,37.8723,39.2909,2700.0],["2018-03-07",39.4503,39.4503,38.4143,38.6534,3700.0],["2018-03-08",39.2909,39.2909,38.6534,39.0518,2600.0],["2018-03-09",39.2511,39.2511,39.2511,39.2511,800.0],["2018-03-12",39.2909,39.2909,38.8127,38.8127,700.0],["2018-03-13",39.0518,39.0518,39.0518,39.0518,1000.0],["2018-03-14",38.8048,39.2511,38.3744,39.1315,12300.0],["2018-03-15",39.2272,39.2511,39.2272,39.2511,500.0],["2018-03-16",36.2704,39.2511,36.2704,39.2511,300.0],["2018-03-19",39.2909,39.2909,39.2909,39.2909,900.0],["2018-03-20",39.2511,39.2511,39.2511,39.2511,800.0],["2018-03-21",39.2511,39.2511,39.2511,39.2511,0.0],["2018-03-22",39.2511,39.2511,39.2511,39.2511,800.0],["2018-03-23",39.2511,39.2511,39.2511,39.2511,600.0],["2018-03-26",39.4503,39.4503,35.5451,38.733,5500.0],["2018-03-27",38.9323,39.0518,38.9323,39.0518,1700.0],["2018-03-28",39.2511,39.2511,37.6173,38.3585,2100.0],["2018-03-29",38.6533,39.2351,38.6533,39.2351,900.0],["2018-04-02",38.6534,38.6534,38.2469,38.2469,1600.0],["2018-04-03",37.6173,39.2511,35.9835,39.2511,1400.0],["2018-04-04",39.2511,39.2511,38.494,38.494,1000.0],["2018-04-05",39.3706,39.3706,37.4658,37.5376,1000.0],["2018-04-06",39.2909,39.2909,35.585,39.2112,900.0],["2018-04-09",39.2112,39.4503,39.2112,39.4503,1300.0],["2018-04-10",39.4503,40.6458,39.4503,40.6458,1400.0],["2018-04-11",38.6932,40.6458,38.6932,40.6458,1600.0],["2018-04-12",40.6458,41.4189,40.6458,41.4189,1800.0],["2018-04-13",39.8488,41.4428,39.8488,41.4428,2200.0],["2018-04-16",40.2473,40.2473,40.2473,40.2473,1400.0],["2018-04-17",40.2074,40.2473,40.2074,40.2473,500.0],["2018-04-18",39.4503,40.2473,38.9323,40.2473,1800.0],["2018-04-19",40.1995,40.2473,38.7251,40.2473,1000.0],["2018-04-20",40.2473,40.2473,40.2473,40.2473,600.0],["2018-04-23",39.7691,40.2473,39.7691,40.2473,1200.0],["2018-04-24",38.6693,40.2473,38.6693,40.2473,2800.0],["2018-04-25",40.6458,40.6458,40.2234,40.2473,1300.0],["2018-04-26",40.2473,40.2473,40.2234,40.2473,600.0],["2018-04-27",40.2473,40.2473,39.8727,40.2473,700.0],["2018-04-30",40.2473,40.2473,38.6773,39.6336,3700.0],["2018-05-01",39.6496,40.2473,39.4503,40.1676,1600.0],["2018-05-02",39.6496,39.8488,39.6496,39.8488,900.0],["2018-05-03",40.1676,40.2473,40.1676,40.2473,900.0],["2018-05-04",40.2473,40.2473,40.1277,40.2473,800.0],["2018-05-07",39.3388,40.6458,39.3388,40.6378,500.0],["2018-05-08",40.0242,40.6059,40.0242,40.6059,900.0],["2018-05-09",40.048,40.5661,39.3467,39.3467,1700.0],["2018-05-10",39.4583,40.0002,39.4583,39.6257,900.0],["2018-05-11",39.6496,40.6378,39.3388,40.6378,2700.0],["2018-05-14",39.4105,40.6458,39.3387,40.6458,1000.0],["2018-05-15",40.6458,40.6458,40.4465,40.4465,600.0],["2018-05-16",40.4067,40.4864,39.5778,39.5778,700.0],["2018-05-17",40.5949,40.5949,40.0664,40.0664,400.0],["2018-05-18",40.1224,40.8031,40.1224,40.8031,1100.0],["2018-05-21",40.8031,40.8031,40.0904,40.0904,600.0],["2018-05-22",40.7151,40.7151,40.3547,40.3547,1100.0],["2018-05-23",40.635,40.635,40.0423,40.6029,1000.0],["2018-05-24",40.1625,40.6029,40.1625,40.6029,700.0],["2018-05-25",40.1545,40.2185,40.0423,40.0423,800.0],["2018-05-29",40.0423,40.0423,40.0423,40.0423,0.0],["2018-05-30",40.2666,40.2666,40.0824,40.2425,1500.0],["2018-05-31",40.4428,40.4428,40.2666,40.4428,2600.0],["2018-06-01",40.7631,40.7631,40.4267,40.7631,2100.0],["2018-06-04",40.8031,45.6483,40.4428,42.0925,3100.0],["2018-06-05",42.0925,42.0925,42.0925,42.0925,0.0],["2018-06-06",42.7652,47.0497,42.2206,47.0497,4500.0],["2018-06-07",46.7614,46.8415,43.542,46.0487,5800.0],["2018-06-08",45.6483,49.3722,45.6483,48.0508,7600.0],["2018-06-11",48.3551,48.3551,46.0487,47.1058,9100.0],["2018-06-12",47.6264,48.3311,47.0017,48.3311,9100.0],["2018-06-13",48.3311,48.3311,48.0428,48.0508,2400.0],["2018-06-14",47.25,47.8426,46.8655,46.8655,4700.0],["2018-06-15",47.7545,48.6114,47.5302,48.6114,3400.0],["2018-06-18",48.6194,49.4122,46.8896,49.3161,5200.0],["2018-06-19",48.0508,49.3322,48.0508,49.3242,4600.0],["2018-06-20",49.3321,49.3321,47.4261,47.4261,4600.0],["2018-06-21",48.1389,48.1389,44.5671,45.6643,9100.0],["2018-06-22",45.44,50.7737,43.7983,50.2291,283200.0],["2018-06-25",49.212,51.086,46.7054,50.0849,19000.0],["2018-06-26",50.0609,51.2542,48.9157,51.2542,15900.0],["2018-06-27",49.7005,54.4576,49.7005,53.2483,21700.0],["2018-06-28",50.8458,51.8548,48.7636,51.054,8200.0],["2018-06-29",50.125,50.125,48.9237,49.6445,5500.0],["2018-07-02",49.2441,49.2441,46.0167,47.314,8600.0],["2018-07-03",47.4341,47.4341,45.2558,46.321,3900.0],["2018-07-05",44.8474,46.6493,44.8474,45.8004,5200.0],["2018-07-06",45.4721,50.0209,45.4721,47.0898,5600.0],["2018-07-09",50.157,52.0871,50.157,50.5735,5900.0],["2018-07-10",48.5313,48.5313,47.0497,47.1779,3300.0],["2018-07-11",46.6013,46.6013,46.6013,46.6013,200.0],["2018-07-12",46.2889,47.9707,45.8885,47.6744,4200.0],["2018-07-13",47.4181,47.8426,47.0658,47.0658,1400.0],["2018-07-16",46.6493,46.6493,45.8485,46.2089,1000.0],["2018-07-17",46.2089,46.2089,44.8714,46.2008,1700.0],["2018-07-18",46.1928,46.2008,45.7364,46.0086,2500.0],["2018-07-19",45.7203,47.7625,45.7203,47.7625,3000.0],["2018-07-20",48.0428,48.0428,48.0428,48.0428,400.0],["2018-07-23",47.6504,48.251,47.6504,48.251,1900.0],["2018-07-24",53.6567,53.6567,52.6557,52.6557,3500.0],["2018-07-25",52.2553,53.5767,50.149,52.055,3900.0],["2018-07-26",51.2622,52.8559,51.2622,52.8559,1300.0],["2018-07-27",52.8559,54.898,50.4213,50.4213,1400.0],["2018-07-30",48.8517,48.8517,48.8517,48.8517,700.0],["2018-07-31",49.6525,50.8538,49.6525,50.4133,2000.0],["2018-08-01",50.4774,50.6215,49.0519,49.8127,2200.0],["2018-08-02",50.4533,50.4533,49.2521,49.6525,2600.0],["2018-08-03",49.9728,49.9728,49.1319,49.1319,1100.0],["2018-08-06",49.1319,49.1319,49.1319,49.1319,0.0],["2018-08-07",49.6525,49.6525,48.5714,48.5714,2300.0],["2018-08-08",48.5633,48.8517,48.5633,48.7315,1800.0],["2018-08-09",48.8517,48.8517,48.8517,48.8517,600.0],["2018-08-10",48.8597,48.8597,46.1208,48.1709,1000.0],["2018-08-13",48.6915,48.6915,48.0428,48.0428,1200.0],["2018-08-14",48.0508,48.0508,47.266,47.9627,1800.0],["2018-08-15",48.0508,48.0508,46.4731,46.4731,900.0],["2018-08-16",47.6504,47.6504,46.7134,46.7134,1200.0],["2018-08-17",46.9064,47.8472,46.9064,47.6703,1200.0],["2018-08-20",47.5577,47.5577,47.5577,47.5577,400.0],["2018-08-21",47.8472,47.8472,46.7858,47.3326,800.0],["2018-08-22",47.2843,47.2843,47.0672,47.0672,1200.0],["2018-08-23",46.641,47.1878,46.4158,47.1878,2000.0],["2018-08-24",47.2682,47.6462,46.1505,47.6462,3900.0],["2018-08-27",47.8473,47.8473,47.1074,47.1074,900.0],["2018-08-28",47.0833,47.0833,47.0833,47.0833,500.0],["2018-08-29",47.7668,47.7668,47.4371,47.4371,700.0],["2018-08-30",48.2413,48.2413,46.826,47.5497,2000.0],["2018-08-31",48.2493,48.2493,47.8392,47.8392,700.0],["2018-09-04",47.4452,47.4452,47.4452,47.4452,500.0],["2018-09-05",47.4773,47.4773,47.4773,47.4773,500.0],["2018-09-06",47.3728,47.3728,47.3728,47.3728,400.0],["2018-09-07",47.4452,47.4452,47.0351,47.0351,1000.0],["2018-09-10",47.5095,50.8628,47.4452,50.6538,23700.0],["2018-09-11",50.6618,57.095,50.6618,56.9262,22500.0],["2018-09-12",56.2909,59.9096,56.2909,57.2558,25700.0],["2018-09-13",57.481,57.481,54.4172,54.4815,21700.0],["2018-09-14",56.2828,56.2828,53.6532,55.8486,15900.0],["2018-09-17",54.2483,56.2909,54.2483,55.3259,19900.0],["2018-09-18",55.6958,56.2909,55.4626,55.7199,13400.0],["2018-09-19",56.2909,59.7648,55.6556,58.2852,29800.0],["2018-09-20",58.3013,60.2956,58.3013,59.7246,30800.0],["2018-09-21",59.5557,60.3116,57.9394,57.9394,99300.0],["2018-09-24",57.8027,57.8027,50.3803,51.6268,30500.0],["2018-09-25",51.6911,52.9778,51.2649,52.8571,18300.0],["2018-09-26",56.2909,56.2909,50.6618,52.9697,4400.0],["2018-09-27",52.7526,56.2828,52.5114,55.0846,6700.0],["2018-09-28",54.2805,55.6475,54.2805,55.4706,4400.0],["2018-10-01",56.0094,57.481,55.0846,55.2455,9000.0],["2018-10-02",55.1651,56.4517,54.2725,56.0094,4200.0],["2018-10-03",56.9342,56.9342,55.2133,55.8084,3000.0],["2018-10-04",55.6395,56.13,53.806,53.806,4100.0],["2018-10-05",53.4763,55.1249,53.1145,53.798,3300.0],["2018-10-08",54.6826,54.6826,53.8704,53.9669,3500.0],["2018-10-09",54.6826,57.4971,54.6826,57.095,7300.0],["2018-10-10",56.8538,56.894,52.2379,52.5918,14500.0],["2018-10-11",53.0742,55.5108,52.7124,53.4844,8200.0],["2018-10-12",54.578,54.763,52.7124,54.0634,3700.0],["2018-10-15",55.0846,55.0846,52.7767,53.3155,3600.0],["2018-10-16",53.6935,54.6826,53.6935,53.8623,2900.0],["2018-10-17",53.7176,54.4252,52.7687,52.7687,1500.0],["2018-10-18",53.8784,53.8784,53.8784,53.8784,900.0],["2018-10-19",53.5326,53.5326,52.2942,52.9134,2400.0],["2018-10-22",54.1197,54.1197,52.3505,53.1708,1900.0],["2018-10-23",52.4711,52.9938,51.868,52.9938,800.0],["2018-10-24",52.8813,53.0743,51.9484,52.3586,3000.0],["2018-10-25",53.4763,54.6986,52.1334,54.3609,2200.0],["2018-10-26",52.7767,52.8732,52.3907,52.8732,900.0],["2018-10-29",52.0369,55.929,52.0369,52.6722,3900.0],["2018-10-30",52.9054,52.9054,44.6467,51.0639,10500.0],["2018-10-31",51.4901,52.8089,51.3694,52.8089,1500.0],["2018-11-01",48.0402,54.6826,48.0402,54.3609,1000.0],["2018-11-02",51.3373,51.474,51.08,51.273,2200.0],["2018-11-05",51.2729,51.868,49.4556,50.9593,2300.0],["2018-11-06",51.4579,51.4579,50.6859,50.6859,1200.0],["2018-11-07",49.5762,50.6538,49.5762,50.6538,2700.0],["2018-11-08",49.8818,50.5492,49.8576,50.5492,1900.0],["2018-11-09",49.8576,49.8576,49.8576,49.8576,1200.0],["2018-11-12",48.8926,48.8926,48.7399,48.7399,800.0],["2018-11-13",48.7399,48.9891,48.7399,48.9891,900.0],["2018-11-14",47.8472,47.8472,47.3326,47.3326,2100.0],["2018-11-15",48.2815,48.4504,48.1609,48.1609,1500.0],["2018-11-16",47.7507,47.7507,46.641,46.641,2400.0],["2018-11-19",46.641,47.3519,45.4778,45.4778,900.0],["2018-11-20",44.5004,45.2355,42.8202,44.0561,3100.0],["2018-11-21",44.872,44.9931,44.872,44.9931,1000.0],["2018-11-23",46.843,46.843,46.843,46.843,500.0],["2018-11-26",46.851,46.851,46.851,46.851,1300.0],["2018-11-27",46.4068,47.6588,46.4068,47.4649,1000.0],["2018-11-28",48.4666,48.4666,47.7073,47.7073,1900.0],["2018-11-29",47.578,50.0498,47.578,50.0498,3000.0],["2018-11-30",51.6977,51.6977,49.1693,49.3551,4000.0],["2018-12-03",50.1629,53.1032,49.9206,50.478,3300.0],["2018-12-04",51.2938,51.2938,48.6605,48.6605,1900.0],["2018-12-06",48.5878,49.032,48.5878,49.032,1600.0],["2018-12-07",49.9206,49.9206,47.2388,47.2388,1900.0],["2018-12-10",49.1936,49.1936,48.7897,48.7897,900.0],["2018-12-11",49.1936,50.486,49.0724,50.486,900.0],["2018-12-12",49.7186,49.8317,49.032,49.8317,1500.0],["2018-12-13",47.9011,50.2033,47.9011,49.3309,1600.0],["2018-12-14",49.2744,49.2744,48.1839,48.2485,1400.0],["2018-12-17",48.5958,50.3891,48.5958,49.1451,2700.0],["2018-12-18",51.2696,51.2696,49.137,49.137,800.0],["2018-12-19",49.2744,49.2905,48.4747,48.5151,4700.0],["2018-12-20",48.4666,51.2938,48.4666,50.0821,6900.0],["2018-12-21",49.1532,51.9481,49.1532,51.9481,15200.0],["2018-12-24",50.0821,55.0176,50.0821,51.7785,10300.0],["2018-12-26",52.4974,52.869,50.8899,51.6977,3100.0],["2018-12-27",50.8899,50.8899,50.8899,50.8899,800.0],["2018-12-28",50.0821,52.9094,50.0821,51.5765,8200.0],["2018-12-31",53.1113,53.1113,50.8334,51.8431,5700.0],["2019-01-02",50.4941,51.8835,50.4941,51.1322,1100.0],["2019-01-03",52.5055,52.6105,52.4166,52.4166,1900.0],["2019-01-04",52.4974,53.3536,52.4974,52.6913,3800.0],["2019-01-07",51.5361,54.9288,51.3584,54.9288,4400.0],["2019-01-08",53.394,54.3634,53.1436,54.3634,1500.0],["2019-01-09",52.1016,52.1097,52.0773,52.1097,2200.0],["2019-01-10",51.6977,51.7058,51.2211,51.4069,3600.0],["2019-01-11",49.4359,49.4359,49.2501,49.2501,1900.0],["2019-01-14",48.4666,48.507,47.6588,47.9011,3800.0],["2019-01-15",47.8931,47.8931,47.8931,47.8931,500.0],["2019-01-16",48.4585,49.5328,48.4585,48.8462,1000.0],["2019-01-17",49.2744,50.1548,49.2744,50.1548,1200.0],["2019-01-18",50.066,51.3019,50.066,50.1387,1800.0],["2019-01-22",47.5053,49.3551,47.5053,49.3551,2000.0],["2019-01-23",51.2211,51.2211,51.2211,51.2211,400.0],["2019-01-24",50.0579,50.0579,50.0579,50.0579,500.0],["2019-01-25",50.0741,50.0741,47.7315,49.2663,900.0],["2019-01-28",48.095,48.095,48.095,48.095,1000.0],["2019-01-29",48.3454,48.3454,47.78,47.78,900.0],["2019-01-30",47.7477,47.7477,47.7477,47.7477,1200.0],["2019-01-31",47.2065,47.6669,47.2065,47.6669,1800.0],["2019-02-01",47.578,47.578,47.578,47.578,700.0],["2019-02-04",47.263,48.5151,47.263,48.5151,1900.0],["2019-02-05",49.2744,49.2744,48.2243,48.2243,800.0],["2019-02-06",49.2744,49.2744,49.2744,49.2744,800.0],["2019-02-07",49.1047,54.1291,48.4666,50.4053,20000.0],["2019-02-08",50.1629,51.7058,48.1435,48.1435,7800.0],["2019-02-11",49.2744,49.4763,48.0789,48.822,6300.0],["2019-02-12",49.0886,49.0886,47.3842,48.1435,6800.0],["2019-02-13",47.9011,48.0546,47.7638,47.9011,1700.0],["2019-02-14",47.6172,48.031,47.3008,47.3008,4400.0],["2019-02-15",47.2602,47.8525,46.8545,47.8119,1700.0],["2019-02-19",48.4366,48.6719,48.0228,48.0228,1900.0],["2019-02-20",47.1223,47.1223,47.1223,47.1223,2100.0],["2019-02-21",46.8545,47.7064,46.8545,47.7064,1200.0],["2019-02-22",47.82,47.82,47.106,47.6172,2600.0],["2019-02-25",47.2521,48.4123,47.1385,47.1385,1600.0],["2019-02-26",47.7551,47.7551,46.9275,46.9275,1500.0],["2019-02-27",47.463,47.463,47.2521,47.4062,1200.0],["2019-02-28",47.7227,47.7227,47.244,47.244,1200.0],["2019-03-01",47.5441,47.5441,47.5441,47.5441,400.0],["2019-03-04",47.0979,47.1709,44.8505,45.7836,7000.0],["2019-03-05",46.246,46.246,45.9377,45.9377,800.0],["2019-03-06",45.2643,45.2643,45.2643,45.2643,1000.0],["2019-03-07",45.5158,46.4489,44.7045,44.7045,1000.0],["2019-03-08",45.4266,45.4266,44.4692,44.4692,1600.0],["2019-03-11",44.9885,47.7876,44.6639,47.7876,4200.0],["2019-03-12",47.0817,50.3027,46.4489,48.2744,14300.0],["2019-03-13",47.8687,49.6861,47.8687,49.6861,8700.0],["2019-03-14",50.2216,50.9518,48.68,49.8727,7900.0],["2019-03-15",49.3453,50.3027,47.5766,50.2297,18200.0],["2019-03-18",49.5319,50.2621,48.2743,50.2621,10200.0],["2019-03-19",50.254,50.254,48.4529,48.4529,1100.0],["2019-03-20",49.8564,49.8564,45.3292,47.6091,2800.0],["2019-03-21",48.607,48.68,46.5868,47.6983,2200.0],["2019-03-22",46.7409,46.7409,46.7409,46.7409,1400.0],["2019-03-25",46.6517,48.6557,46.6517,47.536,1000.0],["2019-03-26",47.536,48.68,46.3515,48.0796,1900.0],["2019-03-27",49.4102,49.4102,48.68,48.68,900.0],["2019-03-28",49.4508,49.4508,48.964,48.964,800.0],["2019-03-29",47.7957,47.966,47.7957,47.966,1900.0],["2019-04-01",48.1527,48.1527,48.1527,48.1527,700.0],["2019-04-02",47.317,48.2744,47.0979,48.2744,700.0],["2019-04-03",47.2277,47.2277,46.8789,46.8789,500.0],["2019-04-04",46.6841,47.0655,46.53,46.7572,1000.0],["2019-04-05",47.2602,47.3413,47.2602,47.3413,2300.0],["2019-04-08",46.9032,46.9032,46.4083,46.7409,1300.0],["2019-04-09",46.9762,46.9762,46.9762,46.9762,700.0],["2019-04-10",46.246,47.8281,46.246,47.2277,1300.0],["2019-04-11",48.6476,48.6719,46.7166,47.3819,1300.0],["2019-04-12",48.0715,48.2338,48.0715,48.2338,1000.0],["2019-04-15",48.1445,48.1445,48.1445,48.1445,500.0],["2019-04-16",48.2013,48.2013,47.463,47.463,1000.0],["2019-04-17",47.0574,48.0715,47.0574,47.6172,3800.0],["2019-04-18",47.5441,48.5989,47.5441,48.5096,1900.0],["2019-04-22",48.6719,50.1404,48.6476,49.4914,3400.0],["2019-04-23",49.4913,49.4913,49.0857,49.4102,1400.0],["2019-04-24",48.1527,48.1527,48.1527,48.1527,400.0],["2019-04-25",47.317,48.0228,46.53,48.0228,3100.0],["2019-04-26",48.4772,48.8829,48.2663,48.4772,3100.0],["2019-04-29",48.6719,49.2074,48.6719,49.2074,800.0],["2019-04-30",47.8687,48.68,47.8687,48.68,2700.0],["2019-05-01",47.8687,47.893,47.8687,47.893,900.0],["2019-05-02",48.5178,48.5178,48.5178,48.5178,500.0],["2019-05-03",48.6719,48.68,48.0228,48.68,900.0],["2019-05-06",47.1547,48.0553,47.1547,48.0553,1600.0],["2019-05-07",46.2704,47.4143,46.2704,47.4143,1100.0],["2019-05-08",46.6436,47.2277,46.5543,47.2277,1300.0],["2019-05-09",49.4183,49.4183,46.8951,46.8951,700.0],["2019-05-10",49.0451,49.0451,49.0451,49.0451,700.0],["2019-05-13",48.031,48.1121,47.2196,48.1121,3800.0],["2019-05-14",49.4508,49.4508,49.4508,49.4508,800.0],["2019-05-15",49.248,49.2642,48.6638,49.2642,1000.0],["2019-05-16",48.4447,49.4508,48.4447,49.4508,1300.0],["2019-05-17",48.9619,49.0352,48.4975,48.4975,1200.0],["2019-05-20",49.4997,49.6789,49.4671,49.4671,800.0],["2019-05-21",49.1004,49.5404,49.1004,49.5404,1100.0],["2019-05-22",49.2878,49.2878,49.2878,49.2878,900.0],["2019-05-23",48.4812,48.4812,48.4812,48.4812,900.0],["2019-05-24",48.7175,49.5404,48.7175,49.5404,1100.0],["2019-05-28",49.6219,49.6219,48.6278,48.6278,1000.0],["2019-05-29",49.7034,49.7034,48.5708,48.5708,1900.0],["2019-05-30",49.0841,49.0841,49.0841,49.0841,700.0],["2019-05-31",48.8886,48.8886,48.4812,48.4812,900.0],["2019-06-03",48.8234,49.5404,48.7256,49.5404,1200.0],["2019-06-04",49.6219,52.1478,49.296,52.1478,9600.0],["2019-06-05",51.1863,51.3411,50.8523,50.8523,1300.0],["2019-06-06",51.3004,51.3004,50.1108,50.3552,1300.0],["2019-06-07",50.4938,51.0886,49.9886,51.0886,1100.0],["2019-06-10",51.6915,51.6915,51.1293,51.5774,6200.0],["2019-06-11",49.7849,50.1923,49.7849,50.1923,900.0],["2019-06-12",49.2145,50.9012,49.2145,49.9478,800.0],["2019-06-13",50.1189,50.1189,50.1189,50.1189,700.0],["2019-06-14",49.3449,50.3634,48.9212,49.8663,2400.0],["2019-06-17",49.8664,50.5182,49.3041,49.6952,1900.0],["2019-06-18",50.0863,51.2515,49.9315,50.0293,5200.0],["2019-06-19",50.1108,50.2738,48.9375,50.2738,1400.0],["2019-06-20",50.1108,50.1108,50.1108,50.1108,900.0],["2019-06-21",49.4426,51.716,48.9863,50.0619,17900.0],["2019-06-24",47.1612,51.333,47.1612,49.8338,5900.0],["2019-06-25",49.8745,50.9256,49.7767,50.176,5500.0],["2019-06-26",50.1189,51.333,50.1189,51.333,6600.0],["2019-06-27",51.2923,52.9626,51.17,52.9626,11500.0],["2019-06-28",51.4389,54.7552,51.4145,54.7552,49200.0],["2019-07-01",53.7774,53.7774,53.5167,53.7774,2800.0],["2019-07-02",52.8241,52.9545,51.7811,52.9545,1600.0],["2019-07-03",53.6145,54.1033,53.37,53.7774,4700.0],["2019-07-05",54.1848,54.5922,53.7856,54.5922,3000.0],["2019-07-08",53.533,53.6145,53.533,53.6145,1800.0],["2019-07-09",54.2663,54.5922,54.2663,54.5922,3600.0],["2019-07-10",53.6959,54.1033,53.6552,53.6552,4200.0],["2019-07-11",53.4026,54.5922,53.3782,54.5922,3600.0],["2019-07-12",53.8834,55.3256,53.8834,54.3885,6900.0],["2019-07-15",54.5108,55.3093,54.5108,55.3093,700.0],["2019-07-16",55.3256,55.3256,55.3256,55.3256,600.0],["2019-07-17",54.69,54.8367,54.0219,54.03,2400.0],["2019-07-18",54.5678,54.5922,54.2419,54.2419,1400.0],["2019-07-19",54.0219,54.5108,54.0219,54.3885,1000.0],["2019-07-22",54.1848,54.1848,54.1604,54.1604,2900.0],["2019-07-23",54.2826,54.5841,53.7774,54.5841,5300.0],["2019-07-24",53.2071,54.0952,52.3108,52.3108,4100.0],["2019-07-25",53.4515,53.4515,52.2374,52.2374,4200.0],["2019-07-26",53.5493,54.3071,51.9523,53.2071,5900.0],["2019-07-29",53.4434,54.0463,53.1663,53.37,4200.0],["2019-07-30",53.7774,54.7552,53.7774,53.973,6000.0],["2019-07-31",54.6982,55.4071,53.753,53.753,3600.0],["2019-08-01",54.9996,54.9996,53.9078,54.0219,3100.0],["2019-08-02",54.7552,54.7552,52.3026,52.7345,1900.0],["2019-08-05",51.0886,52.7752,50.2412,51.4797,4700.0],["2019-08-06",52.1967,52.9626,51.4797,52.7752,6400.0],["2019-08-07",51.5693,52.9056,51.5693,51.993,2700.0],["2019-08-08",52.4737,52.9626,52.2619,52.2619,2600.0],["2019-08-09",52.1071,52.2619,51.0152,51.0152,1300.0],["2019-08-12",50.8441,50.8441,50.8441,50.8441,900.0],["2019-08-13",51.0071,51.6182,50.8441,51.17,1500.0],["2019-08-14",49.2797,49.2797,49.2797,49.2797,800.0],["2019-08-15",47.3323,49.0108,47.3323,48.5545,1800.0],["2019-08-16",49.4589,49.4589,47.5849,49.296,3300.0],["2019-08-19",49.0996,49.7051,49.0996,49.7051,700.0],["2019-08-20",48.8541,48.9768,47.6839,48.6086,2700.0],["2019-08-21",49.0096,51.71,49.0096,50.4089,11300.0],["2019-08-22",50.4089,50.4089,49.4433,49.4433,1900.0],["2019-08-23",49.3614,49.5251,47.8966,48.5513,5100.0],["2019-08-26",49.0996,49.206,48.5759,48.6168,2800.0],["2019-08-27",45.9081,48.1994,45.9081,47.5448,4200.0],["2019-08-28",47.4629,47.7902,47.4465,47.7084,3700.0],["2019-08-29",48.4449,48.4449,46.5628,47.0538,3400.0],["2019-08-30",46.841,46.841,43.5759,45.0161,3300.0],["2019-09-03",44.7952,46.2272,44.7952,45.6708,10600.0],["2019-09-04",46.2273,46.5218,45.8263,46.1127,9300.0],["2019-09-05",46.2354,46.6446,45.8917,45.8917,3900.0],["2019-09-06",46.5464,47.6675,46.5464,47.0947,4700.0],["2019-09-09",47.4138,47.7903,46.9474,46.9474,2300.0],["2019-09-10",46.8901,48.4858,46.8901,47.1438,14400.0],["2019-09-11",47.0783,48.2485,46.0881,46.2354,5600.0],["2019-09-12",45.949,48.3631,45.949,48.3631,4700.0],["2019-09-13",49.3041,50.7035,46.661,46.7755,5100.0],["2019-09-16",47.111,48.5349,46.0227,47.0538,13100.0],["2019-09-17",47.0538,49.9343,46.7674,49.0259,13000.0],["2019-09-18",48.494,50.7199,48.3549,48.7313,9500.0],["2019-09-19",49.0587,49.0996,48.134,48.134,1800.0],["2019-09-20",48.1421,51.8246,47.8885,51.71,27600.0],["2019-09-23",51.35,52.5775,49.9997,50.8999,7500.0],["2019-09-24",50.7444,52.3238,50.0816,50.2452,13000.0],["2019-09-25",50.3843,50.5235,50.1634,50.3762,2100.0],["2019-09-26",50.2371,50.7362,50.0407,50.4171,2600.0],["2019-09-27",50.2371,51.1454,50.2371,50.5317,4000.0],["2019-09-30",50.7362,50.9408,50.2861,50.9408,4700.0],["2019-10-01",51.129,51.129,50.4744,50.4744,800.0],["2019-10-02",50.1798,50.2125,49.6642,49.8443,2400.0],["2019-10-03",50.6135,51.1045,49.476,51.1045,2500.0],["2019-10-04",50.8917,52.2174,50.8917,51.7264,4900.0],["2019-10-07",51.6118,52.2501,50.9981,51.0963,4300.0],["2019-10-08",51.3009,51.4564,50.2452,50.4826,2100.0],["2019-10-09",50.7362,51.1372,50.7362,50.7772,2200.0],["2019-10-10",50.7771,52.0128,50.7771,51.8819,3200.0],["2019-10-11",53.1912,54.9833,52.7902,54.7215,3600.0],["2019-10-14",54.1568,54.7788,53.3958,53.4449,3300.0],["2019-10-15",53.1912,53.7559,52.2665,52.2665,5500.0],["2019-10-16",52.3565,54.0095,52.3565,53.6004,5700.0],["2019-10-17",51.2027,54.0832,51.2027,53.764,2300.0],["2019-10-18",53.2648,54.8442,53.2648,54.4596,3900.0],["2019-10-21",54.1568,55.237,53.2567,53.7559,4100.0],["2019-10-22",53.6249,53.6249,53.1912,53.2812,2000.0],["2019-10-23",54.0177,54.0177,53.2321,53.2321,800.0],["2019-10-24",53.6004,53.7231,52.7493,52.7493,1200.0],["2019-10-25",53.5022,53.8786,53.3958,53.3958,1100.0],["2019-10-28",53.1012,53.9932,53.1012,53.5185,6100.0],["2019-10-29",53.3467,53.3794,51.8819,51.8819,2800.0],["2019-10-30",51.7264,53.093,51.7264,53.093,8700.0],["2019-10-31",53.2321,54.0505,53.2239,53.9686,2400.0],["2019-11-01",54.2305,54.255,53.9277,54.0995,2000.0],["2019-11-04",54.0996,54.0996,52.8721,52.8721,1300.0],["2019-11-05",50.728,53.5431,50.728,53.5431,3300.0],["2019-11-06",54.2059,57.2828,54.2059,56.0308,18500.0],["2019-11-07",56.44,56.44,54.8524,55.5234,6600.0],["2019-11-08",55.8099,55.8099,54.9997,55.278,3100.0],["2019-11-11",56.0063,56.0063,55.7526,55.8262,1300.0],["2019-11-12",56.0799,56.1536,55.3925,55.3925,1300.0],["2019-11-13",55.8426,56.4563,55.6953,55.6953,2200.0],["2019-11-14",55.3925,55.4825,54.8442,54.967,3000.0],["2019-11-15",55.237,55.237,53.4449,53.4449,3300.0],["2019-11-18",53.4531,53.4531,52.8311,53.3549,3100.0],["2019-11-19",53.322,53.9877,53.322,53.9877,2100.0],["2019-11-20",53.0426,55.804,53.0426,55.1136,8500.0],["2019-11-21",55.4506,55.5081,54.2425,54.6534,2600.0],["2019-11-22",56.2889,56.2971,54.9328,54.9328,2800.0],["2019-11-25",55.0232,55.8944,55.0232,55.8451,1700.0],["2019-11-26",54.826,55.1054,54.563,54.563,3400.0],["2019-11-27",54.0206,54.8424,53.8316,54.8424,600.0],["2019-11-29",53.8973,53.8973,53.8973,53.8973,400.0],["2019-12-02",50.9222,53.4535,50.9222,53.4535,1000.0],["2019-12-03",52.7878,55.8698,52.7631,55.089,9400.0],["2019-12-04",54.5137,55.4424,54.2836,54.2836,2300.0],["2019-12-05",54.3082,54.7685,54.3082,54.3247,2000.0],["2019-12-06",55.8451,56.0917,55.7794,55.804,3500.0],["2019-12-09",54.3247,55.1054,54.2014,54.9328,1300.0],["2019-12-10",55.4506,55.4506,49.7223,51.7769,24300.0],["2019-12-11",51.6947,51.6947,49.3196,49.3607,5700.0],["2019-12-12",50.3633,50.9551,49.7798,50.9551,1700.0],["2019-12-13",51.1605,52.0563,51.1605,51.9413,4300.0],["2019-12-16",54.226,54.226,51.5714,52.1632,4400.0],["2019-12-17",52.2454,52.2947,51.9002,52.1303,3000.0],["2019-12-18",52.0892,52.0892,51.0865,51.9659,8200.0],["2019-12-19",51.7769,51.7769,51.3413,51.7687,3700.0],["2019-12-20",51.9166,53.6425,51.1852,53.3384,11100.0],["2019-12-23",51.4153,51.4153,51.4153,51.4153,1100.0],["2019-12-24",51.7769,52.0728,51.744,52.0728,2600.0],["2019-12-26",51.4399,52.4344,51.4399,52.4344,1600.0],["2019-12-27",51.892,52.4344,51.7851,52.1221,10100.0],["2019-12-30",52.7138,52.7138,51.6125,51.7358,4200.0],["2019-12-31",51.9002,51.9002,51.1276,51.1276,1300.0],["2020-01-02",51.7933,51.7933,51.7933,51.7933,1700.0],["2020-01-03",51.6372,51.6372,51.0865,51.0865,1800.0],["2020-01-06",50.8153,50.8153,50.1907,50.6427,1500.0],["2020-01-07",50.3633,50.3633,50.3633,50.3633,700.0],["2020-01-08",49.7223,50.2318,49.7223,50.2318,1200.0],["2020-01-09",50.4948,50.4948,50.3798,50.3798,1000.0],["2020-01-10",51.7687,51.7687,48.1772,50.125,2400.0],["2020-01-13",49.525,51.5879,49.525,51.5879,1100.0],["2020-01-14",51.3496,51.3496,50.4373,50.4373,2100.0],["2020-01-15",50.8071,50.8071,50.4373,50.7742,1400.0],["2020-01-16",50.3551,50.3551,50.3551,50.3551,600.0],["2020-01-17",51.2263,51.2263,50.1332,50.1332,1800.0],["2020-01-21",50.2565,51.4893,49.1059,50.3798,10700.0],["2020-01-22",50.2647,51.1276,49.8949,49.8949,3500.0],["2020-01-23",50.1085,50.6674,49.5168,49.5168,3300.0],["2020-01-24",50.0757,50.0757,49.8866,49.8866,800.0],["2020-01-27",50.0592,50.0592,49.2209,49.2209,1600.0],["2020-01-28",49.3113,49.7962,49.3113,49.7962,1000.0],["2020-01-29",49.3524,49.8538,49.3113,49.8538,1200.0],["2020-01-30",50.3222,50.3222,50.3222,50.3222,300.0],["2020-01-31",49.4593,49.7551,46.6074,46.7225,2200.0],["2020-02-03",47.6676,48.4895,47.3471,47.3471,1600.0],["2020-02-04",46.5417,46.5417,46.5417,46.5417,400.0],["2020-02-05",47.3882,47.3882,47.3882,47.3882,900.0],["2020-02-06",48.4484,48.4484,46.9773,46.9773,1500.0],["2020-02-07",48.0703,48.0703,47.2238,47.2238,900.0],["2020-02-10",47.2567,47.2567,47.2567,47.2567,600.0],["2020-02-11",47.0512,47.0512,47.0512,47.0512,300.0],["2020-02-12",48.0786,48.0786,46.9773,46.9773,900.0],["2020-02-13",47.1663,47.4457,47.1663,47.4457,1200.0],["2020-02-14",48.7258,48.7258,48.701,48.701,1300.0],["2020-02-18",48.701,48.701,48.701,48.701,0.0],["2020-02-19",42.8292,48.6267,42.8292,47.231,1700.0],["2020-02-20",46.8263,46.8263,46.8263,46.8263,600.0],["2020-02-21",47.9825,47.9825,46.6777,47.1402,2600.0],["2020-02-24",46.4547,47.8174,46.4547,47.8174,2200.0],["2020-02-25",46.0831,46.0831,46.0831,46.0831,1000.0],["2020-02-26",45.0507,45.8353,45.0507,45.8353,1500.0],["2020-02-27",42.664,42.664,42.664,42.664,1500.0],["2020-02-28",41.4169,42.1189,39.3275,40.715,7000.0],["2020-03-02",41.2931,45.3398,41.2931,44.2496,7400.0],["2020-03-03",44.1836,44.324,42.1189,42.9035,3000.0],["2020-03-04",44.7617,45.2572,43.9771,45.2572,2600.0],["2020-03-05",43.7706,44.5965,42.9365,42.9365,4300.0],["2020-03-06",42.9448,43.7706,42.2924,42.2924,1200.0],["2020-03-09",42.1189,44.5965,37.684,39.567,5500.0],["2020-03-10",43.5229,43.5229,40.4672,42.2345,4300.0],["2020-03-11",40.0543,41.2931,40.0543,40.0543,3600.0],["2020-03-12",33.2822,42.5319,33.2822,38.8568,12700.0],["2020-03-13",41.0783,41.0783,37.139,38.6503,4900.0],["2020-03-16",35.2147,37.2381,33.8603,34.8761,3900.0],["2020-03-17",37.4033,42.8622,35.0991,42.8622,8900.0],["2020-03-18",37.2876,37.2876,37.2876,37.2876,2900.0],["2020-03-19",38.8155,44.0101,38.8155,44.0101,4700.0],["2020-03-20",41.4252,41.4252,34.0668,38.8072,13400.0],["2020-03-23",35.4295,35.4295,30.5816,33.0345,10100.0],["2020-03-24",40.1369,41.2848,40.1369,40.7728,3100.0],["2020-03-25",40.5663,42.1189,35.512,42.1189,3000.0],["2020-03-26",41.2765,44.5965,40.5498,44.5965,4900.0],["2020-03-27",42.474,42.5401,38.0309,38.0309,2100.0],["2020-03-30",38.0309,42.9035,38.0309,42.9035,2600.0],["2020-03-31",40.6571,42.1354,39.8065,42.1354,3400.0],["2020-04-01",42.1024,42.1024,36.5113,36.5113,3900.0],["2020-04-02",34.8101,38.5677,34.8101,37.3042,5700.0],["2020-04-03",36.7095,37.3702,35.7268,35.7268,3000.0],["2020-04-06",35.7928,38.6916,33.6786,38.6916,7000.0],["2020-04-07",41.8051,41.8051,35.7846,37.1555,4900.0],["2020-04-08",37.9896,38.5347,36.7013,38.5347,3000.0],["2020-04-09",37.5767,38.2374,36.3957,37.7419,6200.0],["2020-04-13",35.7102,35.7102,35.7102,35.7102,1600.0],["2020-04-14",35.0165,35.0165,34.744,34.744,2800.0],["2020-04-15",33.0344,33.0344,31.3827,31.3827,7800.0],["2020-04-16",31.3827,32.4151,30.5734,31.6305,6600.0],["2020-04-17",32.126,32.9849,31.7213,32.2086,7100.0],["2020-04-20",31.9526,32.3655,31.6057,31.6057,2100.0],["2020-04-21",32.9436,33.0923,32.2086,32.2086,3500.0],["2020-04-22",33.1335,33.4474,31.9278,32.5389,8000.0],["2020-04-23",32.6215,32.8693,30.8046,31.5396,5900.0],["2020-04-24",31.9443,31.9443,31.7957,31.9443,2500.0],["2020-04-27",32.2086,33.6125,32.126,32.126,6800.0],["2020-04-28",32.572,32.7454,32.0269,32.0269,2300.0],["2020-04-29",32.828,34.521,32.6215,32.9849,10200.0],["2020-04-30",31.7957,32.1673,31.7957,31.8617,3700.0],["2020-05-01",30.7468,30.7468,27.6746,28.0958,5800.0],["2020-05-04",29.3428,31.1845,28.2857,30.722,6400.0],["2020-05-05",30.0366,30.3174,28.9464,29.0951,9000.0],["2020-05-06",29.7062,29.9127,29.1199,29.4089,9400.0],["2020-05-07",29.9622,30.7303,29.8301,30.1274,6000.0],["2020-05-08",30.3586,30.7798,30.0613,30.1439,3300.0],["2020-05-11",30.2265,30.6395,29.731,29.731,4700.0],["2020-05-12",29.1116,29.1116,26.4276,26.4358,3200.0],["2020-05-13",27.1708,27.1708,25.1888,26.8405,11100.0],["2020-05-14",26.4276,26.8405,26.0146,26.4358,5700.0],["2020-05-15",26.7579,29.764,26.3119,29.764,8700.0],["2020-05-18",31.68,31.68,28.5087,30.5321,8100.0],["2020-05-19",29.9745,30.374,28.5016,28.5016,4900.0],["2020-05-20",28.9343,30.4489,28.7097,30.1659,7300.0],["2020-05-21",29.1257,30.324,29.1257,29.7998,4300.0],["2020-05-22",29.7166,30.0994,29.7166,30.0827,1700.0],["2020-05-26",31.2561,32.4544,30.4156,31.9551,6000.0],["2020-05-27",31.9551,33.453,31.1229,31.1229,9800.0],["2020-05-28",31.1229,31.9135,31.0896,31.0896,2500.0],["2020-05-29",30.5487,31.6139,30.374,31.6139,5100.0],["2020-06-01",31.048,31.0896,29.9496,29.9496,9900.0],["2020-06-02",30.9315,31.1063,30.1493,30.1493,3800.0],["2020-06-03",30.815,30.8733,30.7817,30.8733,3600.0],["2020-06-04",30.8733,31.3393,30.1243,30.7901,4500.0],["2020-06-05",30.8899,33.1368,30.582,32.2963,11700.0],["2020-06-08",32.5293,32.6957,31.7803,31.7803,8100.0],["2020-06-09",31.9051,32.496,31.9051,32.0217,5500.0],["2020-06-10",32.3795,32.4544,30.374,30.5654,7900.0],["2020-06-11",29.0924,32.3296,29.0924,29.6583,16800.0],["2020-06-12",31.2644,32.4544,31.2644,32.0133,8500.0],["2020-06-15",31.6805,35.367,30.4655,35.0507,24100.0],["2020-06-16",35.367,37.4474,34.6929,37.2643,21200.0],["2020-06-17",37.4474,38.629,37.0646,38.3295,20100.0],["2020-06-18",37.9966,39.9272,37.3725,39.7774,28000.0],["2020-06-19",40.1269,41.4002,38.887,38.887,50500.0],["2020-06-22",39.4945,41.1921,38.1131,41.1089,17900.0],["2020-06-23",40.4348,41.6082,40.4348,41.5333,23800.0],["2020-06-24",40.7095,41.525,40.4182,40.9757,16500.0],["2020-06-25",41.6082,41.6082,40.1436,41.1921,16700.0],["2020-06-26",40.4432,41.5832,36.1325,39.3364,167500.0],["2020-06-29",39.1117,39.8773,37.8635,39.8773,11100.0],["2020-06-30",38.9952,40.9175,38.887,40.0187,12100.0],["2020-07-01",38.5958,40.7594,38.5958,40.568,7100.0],["2020-07-02",40.4931,40.4931,38.7123,39.6526,5800.0],["2020-07-06",39.3364,40.31,39.3364,40.1935,4200.0],["2020-07-07",39.586,39.586,38.4626,38.7872,5000.0],["2020-07-08",38.5874,38.9619,38.5874,38.9619,3500.0],["2020-07-09",39.2698,39.2698,35.342,37.4723,7100.0],["2020-07-10",37.3059,39.0867,35.833,39.0867,11900.0],["2020-07-13",38.9203,39.5527,37.7886,38.1464,5600.0],["2020-07-14",38.5874,39.611,37.4141,38.9869,15000.0],["2020-07-15",39.1783,41.6082,39.1117,40.2102,8500.0],["2020-07-16",40.0437,41.4251,40.0437,41.1006,6400.0],["2020-07-17",40.6096,43.1893,40.543,41.3502,16100.0],["2020-07-20",41.525,42.4404,41.525,42.2323,5900.0],["2020-07-21",43.0229,43.0728,42.5652,42.9396,3100.0],["2020-07-22",42.4487,42.5901,42.2157,42.5901,2900.0],["2020-07-23",42.3655,42.6734,42.3655,42.6734,900.0],["2020-07-24",43.2725,43.3807,43.2059,43.2059,1300.0],["2020-07-27",42.9563,44.9368,42.9563,44.5208,11000.0],["2020-07-28",44.113,44.113,41.7164,42.1907,3600.0],["2020-07-29",42.1158,44.4209,42.1158,42.482,3200.0],["2020-07-30",41.733,41.733,39.1866,40.3849,10300.0],["2020-07-31",41.4917,42.665,37.9966,37.9966,6200.0],["2020-08-03",40.6429,40.6429,37.8718,39.0118,2300.0],["2020-08-04",38.3711,38.3711,38.3711,38.3711,1100.0],["2020-08-05",38.2795,39.9272,35.783,39.9272,8000.0],["2020-08-06",39.2199,40.7843,37.1894,40.776,6500.0],["2020-08-07",38.7456,39.9439,38.2712,39.9272,3200.0],["2020-08-10",38.6707,39.0618,38.0382,38.4626,5300.0],["2020-08-11",38.629,40.2601,37.6388,37.955,5800.0],["2020-08-12",40.4681,40.4848,39.1117,39.6443,7600.0],["2020-08-13",39.1117,41.6831,38.1131,41.0673,8000.0],["2020-08-14",40.9425,41.059,39.7774,40.1602,2800.0],["2020-08-17",40.1436,40.5264,40.1436,40.2684,2200.0],["2020-08-18",39.5111,39.5195,37.9217,38.0049,2900.0],["2020-08-19",38.5575,40.3159,38.4068,38.4068,3800.0],["2020-08-20",37.6784,38.6915,37.6784,38.5073,2100.0],["2020-08-21",37.9379,37.9379,37.6784,37.8626,3500.0],["2020-08-24",38.3063,38.5073,37.5109,37.8626,4900.0],["2020-08-25",39.353,39.353,38.7334,38.9259,2400.0],["2020-08-26",37.6784,39.0934,37.6784,37.9547,2900.0],["2020-08-27",39.6042,39.7716,38.1389,38.1389,2400.0],["2020-08-28",39.1353,40.0144,39.1353,40.0144,1300.0],["2020-08-31",39.3362,39.3362,37.8626,37.8626,4900.0],["2020-09-01",38.1138,38.7669,38.1138,38.7669,2700.0],["2020-09-02",37.6784,38.7669,37.6784,38.7669,6300.0],["2020-09-03",37.6868,38.9092,37.6868,38.9092,5400.0],["2020-09-04",38.9008,39.7214,38.2477,39.7214,6300.0],["2020-09-08",38.4152,39.0348,38.1389,38.1891,2800.0],["2020-09-09",38.9594,39.1939,38.5324,38.5324,2900.0],["2020-09-10",39.7716,39.7716,38.3315,38.5659,3200.0],["2020-09-11",39.3279,39.3279,38.4068,38.6161,2800.0],["2020-09-14",38.725,38.9343,38.725,38.9343,3900.0],["2020-09-15",38.9343,38.9762,38.7334,38.7334,1300.0],["2020-09-16",39.6042,39.6042,39.6042,39.6042,2800.0],["2020-09-17",39.1771,40.1149,38.9343,40.1149,1800.0],["2020-09-18",40.8517,42.5096,39.9558,42.5096,18300.0],["2020-09-21",41.2369,41.2369,38.8004,39.8721,8200.0],["2020-09-22",40.207,41.8816,40.207,41.823,12200.0],["2020-09-23",42.1077,42.1077,40.6089,41.3457,4900.0],["2020-09-24",39.7967,39.7967,39.4283,39.4283,2300.0],["2020-09-25",39.7716,39.9809,39.7716,39.9809,1700.0],["2020-09-28",39.9809,40.7094,39.5204,40.0312,6000.0],["2020-09-29",44.2344,44.2344,38.4068,40.9355,3600.0],["2020-09-30",40.4415,41.0276,39.9391,40.7847,1800.0],["2020-10-01",40.274,41.396,39.4618,40.634,5400.0],["2020-10-02",38.9929,40.2824,38.9929,39.1101,4300.0],["2020-10-05",39.6795,39.9475,39.0599,39.0599,2300.0],["2020-10-06",40.7596,40.7596,38.7501,39.0599,1900.0],["2020-10-07",39.7716,40.8936,39.0264,40.8936,3900.0],["2020-10-08",39.9893,40.0312,39.1102,39.6042,2300.0],["2020-10-09",39.6042,40.902,38.1054,40.1903,3100.0],["2020-10-12",40.1903,41.0192,39.1436,41.0192,2900.0],["2020-10-13",40.1317,41.1364,39.8051,39.8051,3100.0],["2020-10-14",39.7716,41.195,39.7716,40.7847,2800.0],["2020-10-15",40.7764,41.4127,39.9223,41.4127,2100.0],["2020-10-16",40.6759,41.8649,39.4869,40.8601,8900.0],["2020-10-19",40.9941,42.7022,37.6784,40.0647,2400.0],["2020-10-20",39.7716,40.3577,38.4822,39.5539,8300.0],["2020-10-21",40.3745,40.5671,39.0013,40.341,3100.0],["2020-10-22",40.3493,40.902,40.3493,40.5001,2500.0],["2020-10-23",41.6137,41.6137,39.8637,40.7596,3700.0],["2020-10-26",40.2321,41.329,39.0348,39.6544,2800.0],["2020-10-27",39.579,39.9056,38.5324,39.6125,5900.0],["2020-10-28",39.5372,39.5372,38.6664,39.5204,4700.0],["2020-10-29",39.018,40.4666,38.8841,40.4666,6600.0],["2020-10-30",40.0479,40.1903,39.9056,39.9056,3000.0],["2020-11-02",40.408,40.408,40.408,40.408,2000.0],["2020-11-03",40.6257,43.1208,40.6257,43.1208,4900.0],["2020-11-04",41.8816,44.36,41.6555,44.36,3600.0],["2020-11-05",42.7943,43.6985,41.0443,41.9402,6800.0],["2020-11-06",40.7847,40.7847,40.7847,40.7847,1700.0],["2020-11-09",41.262,48.58,41.262,46.5035,10000.0],["2020-11-10",47.5334,52.1134,46.8886,50.196,9000.0],["2020-11-11",49.8192,50.0369,45.6076,50.0369,6200.0],["2020-11-12",47.098,49.4005,47.098,48.1027,3000.0],["2020-11-13",49.4843,49.8359,48.8144,49.0656,2200.0],["2020-11-16",50.6565,50.6565,48.4376,49.8359,7700.0],["2020-11-17",49.8192,51.0751,49.4424,50.2295,5400.0],["2020-11-18",49.4843,50.2378,49.4759,50.0285,3600.0],["2020-11-19",49.7087,50.2557,49.1786,50.0622,3600.0],["2020-11-20",49.2543,49.2543,48.5895,48.9429,3100.0],["2020-11-23",48.9766,50.6428,48.9766,50.6428,3500.0],["2020-11-24",51.2487,52.3427,50.6428,52.3427,4800.0],["2020-11-25",51.964,51.964,49.3301,50.2978,4000.0],["2020-11-27",51.0215,51.0215,50.7438,50.7438,2500.0],["2020-11-30",50.0117,50.0117,49.086,49.086,5100.0],["2020-12-01",48.6568,49.2375,48.6568,49.2375,4500.0],["2020-12-02",48.4885,49.1028,48.1098,48.1098,3600.0],["2020-12-03",48.5474,49.2206,48.3623,48.9429,1100.0],["2020-12-04",49.5068,49.5068,49.0355,49.0355,1400.0],["2020-12-07",49.4815,49.4815,48.842,48.842,1800.0],["2020-12-08",50.4914,54.6401,50.4914,54.6401,4100.0],["2020-12-09",54.6905,54.6905,51.9977,52.1155,8600.0],["2020-12-10",53.3441,53.3441,52.713,53.0159,4500.0],["2020-12-11",51.8714,53.2852,51.8714,52.7635,1900.0],["2020-12-14",53.4367,53.4367,52.3343,52.3343,5300.0],["2020-12-15",52.1744,55.9023,50.4913,54.7747,7300.0],["2020-12-16",55.9612,57.6443,55.5405,55.8098,18500.0],["2020-12-17",56.7943,57.6443,56.382,57.6443,2600.0],["2020-12-18",58.023,59.7229,57.0132,57.0132,34400.0],["2020-12-21",56.0033,57.2404,56.0033,57.1394,6900.0],["2020-12-22",57.7284,57.7284,56.8364,56.8364,1400.0],["2020-12-23",56.7607,56.9458,56.4241,56.5924,2300.0],["2020-12-24",56.1716,56.1716,54.1183,54.1183,2000.0],["2020-12-28",53.2684,54.4633,53.1253,53.1421,3800.0],["2020-12-29",54.396,54.396,54.396,54.396,1600.0],["2020-12-30",54.0678,55.3217,53.6471,55.3217,3300.0],["2020-12-31",54.1604,54.1604,54.1604,54.1604,2800.0],["2021-01-04",54.4465,54.4465,51.5601,51.5601,6900.0],["2021-01-05",52.267,52.267,51.0215,51.0215,4600.0],["2021-01-06",52.2417,54.8925,52.2417,53.4114,6900.0],["2021-01-07",55.3974,56.2389,55.2291,55.9612,2900.0],["2021-01-08",56.1632,56.1632,55.1702,55.4311,1600.0],["2021-01-11",55.8013,56.1295,54.3708,55.8771,2400.0],["2021-01-12",54.7831,57.2235,54.699,57.2235,8200.0],["2021-01-13",55.145,55.145,55.145,55.145,2000.0],["2021-01-14",54.4549,54.4549,53.201,53.201,2500.0],["2021-01-15",52.0145,53.7565,52.0145,52.1744,3200.0],["2021-01-19",51.6022,54.1604,49.8854,49.8854,5500.0],["2021-01-20",52.2165,52.2165,47.7143,47.7143,2900.0],["2021-01-21",46.5783,47.3188,46.2837,46.2837,2000.0],["2021-01-22",45.4506,47.7901,45.4506,47.7901,6200.0],["2021-01-25",46.5951,47.0327,46.2837,47.0327,1800.0],["2021-01-26",46.7802,46.7802,45.6947,45.6947,2400.0],["2021-01-27",45.4422,45.4927,44.0958,44.0958,7000.0],["2021-01-28",43.7676,43.7676,41.4871,41.5712,5700.0],["2021-01-29",41.6554,42.0761,39.5516,41.4113,4100.0],["2021-02-01",42.034,42.4716,40.4183,40.9485,5900.0],["2021-02-02",41.7059,43.7171,41.2346,41.8237,11900.0],["2021-02-03",41.3945,42.2192,41.2346,42.2108,4400.0],["2021-02-04",42.9176,42.9176,42.0845,42.4969,3900.0],["2021-02-05",42.236,42.236,42.236,42.236,1400.0],["2021-02-08",42.236,43.6666,42.0761,43.6666,11600.0],["2021-02-09",43.5067,45.8041,43.5067,45.3496,1900.0],["2021-02-10",46.2837,48.3286,46.2837,47.201,4300.0],["2021-02-11",45.3412,47.2851,45.3412,46.7045,3700.0],["2021-02-12",47.0159,47.3356,45.6526,45.6526,1800.0],["2021-02-16",44.8572,44.8572,44.0025,44.0025,1800.0],["2021-02-17",44.0025,45.2972,44.0025,45.018,2500.0],["2021-02-18",45.5764,47.1504,45.1195,45.1195,5800.0],["2021-02-19",44.7725,48.1574,44.5948,46.9219,9500.0],["2021-02-22",46.1942,47.2181,46.1519,46.2195,4100.0],["2021-02-23",47.1758,47.1758,46.6173,46.8796,1800.0],["2021-02-24",47.3027,51.4491,47.3027,51.1783,6400.0],["2021-02-25",50.6621,50.6621,47.2265,47.2265,6400.0],["2021-02-26",48.225,48.225,42.9024,42.9024,15000.0],["2021-03-01",44.341,47.8104,43.9602,46.1095,6200.0],["2021-03-02",45.6949,47.7765,45.6103,47.015,6800.0],["2021-03-03",47.895,47.895,46.7611,47.6412,3800.0],["2021-03-04",47.0065,47.7596,45.7372,47.7596,8500.0],["2021-03-05",47.7258,49.4351,47.1334,48.6566,12500.0],["2021-03-08",48.3266,51.1444,48.242,50.8567,22700.0],["2021-03-09",50.5606,52.4984,48.9105,51.1191,34700.0],["2021-03-10",51.7706,58.5064,51.2206,57.4571,32000.0],["2021-03-11",58.371,58.7687,54.6985,57.4317,9200.0],["2021-03-12",56.5263,56.5263,54.8254,55.2908,4400.0],["2021-03-15",52.9807,54.6477,52.9807,54.6477,3800.0],["2021-03-16",52.9722,52.9722,49.2236,49.2236,2700.0],["2021-03-17",51.796,51.796,48.2674,48.6312,3700.0],["2021-03-18",48.2674,49.0966,48.2674,49.0966,2300.0],["2021-03-19",49.8667,50.5521,48.8682,50.5521,23000.0],["2021-03-22",50.7721,52.1006,50.3998,51.1529,11700.0],["2021-03-23",50.0613,51.5337,49.8413,50.7637,10800.0],["2021-03-24",52.6084,53.4038,52.3207,52.4645,7900.0],["2021-03-25",52.8876,53.9369,51.3645,53.9369,3400.0],["2021-03-26",53.5138,54.4446,53.5138,54.1738,2700.0],["2021-03-29",55.7901,55.807,54.3685,54.7577,10800.0],["2021-03-30",54.9947,54.9947,52.0414,54.0723,11400.0],["2021-03-31",53.9454,54.5969,52.0414,52.0414,13400.0],["2021-04-01",52.6761,54.4531,52.6761,54.4531,1900.0],["2021-04-05",54.2415,54.2415,49.9682,50.4844,10300.0],["2021-04-06",50.6875,50.6875,49.5874,49.7736,2200.0],["2021-04-07",50.1459,50.3067,47.2011,47.7427,7300.0],["2021-04-08",49.0797,49.909,48.2335,49.909,2000.0],["2021-04-09",50.0105,50.0105,49.0797,49.0797,1500.0],["2021-04-12",49.0797,49.0797,47.912,47.912,1000.0],["2021-04-13",50.3829,50.3829,47.1927,47.1927,2400.0],["2021-04-14",47.5989,48.6312,47.5989,48.6312,1000.0],["2021-04-15",48.6566,49.0459,48.242,48.242,2200.0],["2021-04-16",49.2828,49.2828,47.2519,47.2519,4500.0],["2021-04-19",47.3873,47.3873,46.9642,46.9642,2400.0],["2021-04-20",47.4296,47.4296,47.4296,47.4296,1600.0],["2021-04-21",47.8104,48.115,47.8104,48.115,2200.0],["2021-04-22",48.005,48.6566,47.3873,47.3873,2900.0],["2021-04-23",47.8443,48.2674,47.5565,47.5565,1300.0],["2021-04-26",47.3873,47.9627,47.3873,47.9627,1500.0],["2021-04-27",47.5904,47.8612,47.5904,47.8612,2300.0],["2021-04-28",48.2335,48.2335,47.2011,47.7258,2900.0],["2021-04-29",48.2335,48.2335,47.7935,47.9796,5200.0],["2021-04-30",47.4296,48.1827,47.4296,47.6073,6100.0],["2021-05-03",47.8104,49.9259,47.8104,49.9259,3800.0],["2021-05-04",49.1051,49.1051,47.565,47.9035,2100.0],["2021-05-05",48.2758,48.6566,48.2758,48.6481,2100.0],["2021-05-06",48.6481,48.6481,47.4719,47.4719,3700.0],["2021-05-07",47.8104,47.8104,47.8104,47.8104,1000.0],["2021-05-10",47.4719,47.4719,44.7049,45.018,6700.0],["2021-05-11",44.5187,44.5187,44.5187,44.5187,1100.0],["2021-05-12",44.4848,44.4848,44.2733,44.2733,3200.0],["2021-05-13",44.6795,45.788,44.6795,45.0687,12100.0],["2021-05-14",47.3196,47.3196,47.3196,47.3196,1400.0],["2021-05-17",47.8612,47.8612,47.4381,47.4381,1600.0],["2021-05-18",45.1956,47.3027,45.1956,45.8303,2200.0],["2021-05-19",44.9756,45.7118,44.9756,45.1787,1600.0],["2021-05-20",45.885,49.3571,45.885,49.0592,5000.0],["2021-05-21",49.3485,49.3485,46.8041,46.8041,3300.0],["2021-05-24",46.8041,47.3147,46.8041,47.3147,1700.0],["2021-05-25",46.3871,46.7615,46.3871,46.7615,1500.0],["2021-05-26",46.3616,48.1316,46.1744,48.1316,2500.0],["2021-05-27",47.8338,49.3315,47.8338,48.6592,1700.0],["2021-05-28",48.5316,48.5316,47.4253,47.4253,1200.0],["2021-06-01",47.8508,47.8508,47.8508,47.8508,1400.0],["2021-06-02",46.8041,47.621,46.8041,47.621,1800.0],["2021-06-03",47.4849,47.4849,47.4849,47.4849,1000.0],["2021-06-04",47.6466,47.6466,46.9147,46.9147,1900.0],["2021-06-07",48.8805,48.8805,48.8805,48.8805,1500.0],["2021-06-08",48.0806,48.0806,47.8253,47.8253,3100.0],["2021-06-09",47.0594,47.1105,46.8041,47.1105,2500.0],["2021-06-10",47.2296,47.7402,46.5913,47.6551,3900.0],["2021-06-11",48.455,49.357,48.2252,48.2252,13800.0],["2021-06-14",47.6551,47.6551,47.6551,47.6551,1400.0],["2021-06-15",48.0465,48.0465,47.0679,47.0679,2000.0],["2021-06-16",46.5743,46.5914,45.7234,45.7234,4200.0],["2021-06-17",44.2171,44.9149,44.2171,44.9149,1700.0],["2021-06-18",43.8852,43.9193,43.1874,43.647,10100.0],["2021-06-21",43.4427,45.1021,43.4427,45.1021,2500.0],["2021-06-22",44.4384,44.4979,43.8257,44.2512,2800.0],["2021-06-23",43.6299,45.0936,43.6299,44.8809,2300.0],["2021-06-24",45.5617,46.6254,45.5617,46.6254,1600.0],["2021-06-25",45.1872,49.2549,45.1872,49.2549,34000.0],["2021-06-28",49.6294,49.6294,45.5276,47.17,7300.0],["2021-06-29",46.2254,46.2339,45.5276,46.2339,6000.0],["2021-06-30",46.8041,46.8466,46.0382,46.0382,5200.0],["2021-07-01",46.9658,46.9658,45.1021,45.7063,4400.0],["2021-07-02",46.4041,46.6339,45.6638,45.6638,4100.0],["2021-07-06",45.1021,45.1277,44.6766,44.6766,2900.0],["2021-07-07",45.2298,45.6468,43.5278,43.7576,15800.0],["2021-07-08",43.0853,43.0853,43.0853,43.0853,1500.0],["2021-07-09",44.8894,44.8894,42.9321,43.1279,2300.0],["2021-07-12",42.6853,44.2511,42.6853,43.698,3800.0],["2021-07-13",43.5618,44.2511,43.4597,43.9533,8000.0],["2021-07-14",43.8342,46.6339,43.8342,45.9531,12900.0],["2021-07-15",45.9872,46.702,45.8595,46.0467,8300.0],["2021-07-16",46.6254,46.6254,45.9531,45.9531,3000.0],["2021-07-19",45.9531,45.9531,43.8257,44.7022,5000.0],["2021-07-20",46.1148,46.5999,44.7788,44.7788,10500.0],["2021-07-21",45.1872,45.5276,44.4979,44.4979,2700.0],["2021-07-22",44.7617,46.4807,43.0683,45.9106,9400.0],["2021-07-23",45.4,47.553,44.6766,46.7786,8000.0],["2021-07-26",47.0509,47.0509,45.5191,45.5191,3800.0],["2021-07-27",44.6766,44.8894,43.8257,43.8852,3700.0],["2021-07-28",44.532,44.532,42.9321,43.1193,7200.0],["2021-07-29",43.4002,44.1235,43.4002,43.5193,3100.0],["2021-07-30",43.5193,43.8512,43.4002,43.4002,3200.0],["2021-08-02",43.5448,44.2512,43.5448,44.098,3200.0],["2021-08-03",46.3446,46.3446,44.3788,44.532,2500.0],["2021-08-04",44.4979,45.017,44.3362,44.3533,3900.0],["2021-08-05",44.6766,45.3064,44.6766,45.0936,2800.0],["2021-08-06",45.1021,45.8255,45.1021,45.8255,5000.0],["2021-08-09",45.1957,45.1957,44.3362,44.3362,1600.0],["2021-08-10",44.8724,46.2509,44.8724,45.7404,3900.0],["2021-08-11",45.7659,45.8765,45.6978,45.7234,1400.0],["2021-08-12",45.868,45.868,44.6766,45.1447,2000.0],["2021-08-13",44.7617,45.3319,44.7617,45.3319,1700.0],["2021-08-16",45.4936,45.4936,45.4936,45.4936,400.0],["2021-08-17",44.6766,45.3149,44.2512,44.7958,2500.0],["2021-08-18",44.8894,45.4595,44.3788,44.549,2900.0],["2021-08-19",45.7644,45.7644,45.3535,45.3535,2100.0],["2021-08-20",44.8486,45.2765,44.5576,44.9427,4600.0],["2021-08-23",45.2679,45.3535,45.2166,45.3535,1800.0],["2021-08-24",45.5846,45.5846,44.6003,45.0197,2200.0],["2021-08-25",44.6346,45.5846,44.6346,44.7801,2100.0],["2021-08-26",44.9342,45.1567,44.7202,44.7287,2700.0],["2021-08-27",45.131,45.5932,44.7202,45.5504,4300.0],["2021-08-30",45.1139,46.2608,45.1139,45.9612,4300.0],["2021-08-31",46.3036,46.3036,45.9355,46.1752,2200.0],["2021-09-01",46.3036,46.3036,45.6188,45.6188,2800.0],["2021-09-02",45.636,45.79,45.636,45.7387,1300.0],["2021-09-03",45.6188,46.0725,45.3621,46.0725,2100.0],["2021-09-07",46.0297,46.2779,45.4477,45.4477,2300.0],["2021-09-08",45.6788,46.2779,45.6788,45.8414,2600.0],["2021-09-09",45.8414,45.8414,43.8643,43.8643,7300.0],["2021-09-10",44.8229,46.1752,44.8229,45.1738,13200.0],["2021-09-13",45.7044,46.004,45.208,45.5247,2000.0],["2021-09-14",46.0211,46.0211,45.2594,45.2594,1800.0],["2021-09-15",45.8756,45.8756,44.121,44.3008,10300.0],["2021-09-16",44.4891,45.4049,44.2152,44.2152,7800.0],["2021-09-17",44.472,45.9954,44.0783,44.0783,15400.0],["2021-09-20",44.0783,44.5062,44.0783,44.0783,6600.0],["2021-09-21",44.3093,45.5761,44.0868,44.0868,5300.0],["2021-09-22",44.5918,44.5918,44.2066,44.2066,2000.0],["2021-09-23",45.1396,45.1396,45.1396,45.1396,1200.0],["2021-09-24",44.8657,44.8657,44.121,44.4805,2100.0],["2021-09-27",44.472,44.8657,44.472,44.6431,2800.0],["2021-09-28",44.7116,44.7116,44.1553,44.1553,2700.0],["2021-09-29",44.8657,44.8657,44.1467,44.3864,1500.0],["2021-09-30",44.7031,44.7202,43.1625,43.1625,4600.0],["2021-10-01",44.0783,45.3706,43.8643,45.0454,5400.0],["2021-10-04",43.7701,43.7701,43.7701,43.7701,1500.0],["2021-10-05",44.5918,44.5918,44.5918,44.5918,900.0],["2021-10-06",45.0368,45.0368,44.3864,44.9598,2500.0],["2021-10-07",44.5404,44.5404,44.5404,44.5404,1800.0],["2021-10-08",44.5062,44.5062,44.2494,44.2494,1600.0],["2021-10-11",44.0782,44.0782,43.6332,43.6332,3000.0],["2021-10-12",43.6503,44.7972,43.6503,44.3693,2500.0],["2021-10-13",43.8215,43.8215,43.2224,43.3935,1100.0],["2021-10-14",43.8643,43.8643,43.5904,43.5904,1800.0],["2021-10-15",43.9841,43.9841,43.2224,43.462,6800.0],["2021-10-18",43.539,43.539,43.1796,43.4363,2400.0],["2021-10-19",43.3679,43.8557,42.7944,43.2652,1900.0],["2021-10-20",42.7944,43.753,42.7944,43.7273,2900.0],["2021-10-21",43.6503,43.7188,43.1539,43.1539,4600.0],["2021-10-22",43.3593,43.8643,43.2737,43.2737,4800.0],["2021-10-25",43.094,43.094,42.7859,42.8458,9400.0],["2021-10-26",42.8201,42.8201,41.9984,42.375,12100.0],["2021-10-27",42.0669,42.3665,41.9385,42.1953,3200.0],["2021-10-28",42.5377,43.4278,37.3938,43.094,7900.0],["2021-10-29",43.6503,43.6503,43.2994,43.2994,4100.0],["2021-11-01",43.5562,44.0611,43.5048,43.9841,5000.0],["2021-11-02",44.0783,45.0112,44.0697,44.8058,4700.0],["2021-11-03",44.2066,47.7928,44.2066,47.7928,5000.0],["2021-11-04",46.8599,46.8599,46.6973,46.6973,3800.0],["2021-11-05",46.8171,46.8171,46.2009,46.8171,7000.0],["2021-11-08",46.4148,46.7315,46.4148,46.7315,5100.0],["2021-11-09",46.432,46.432,46.0468,46.0468,2300.0],["2021-11-10",45.2936,45.2936,45.2936,45.2936,1300.0],["2021-11-11",45.2936,46.3036,45.2936,46.1495,2900.0],["2021-11-12",46.0126,46.3036,46.004,46.0468,2100.0],["2021-11-15",45.5761,45.5761,42.7088,44.763,2900.0],["2021-11-16",46.2608,46.3036,45.0112,46.1409,3700.0],["2021-11-17",46.2608,46.3036,46.004,46.295,7200.0],["2021-11-18",44.5383,46.5878,44.5383,46.5878,3200.0],["2021-11-19",45.8644,46.2864,42.9279,46.0022,3800.0],["2021-11-22",45.985,45.985,44.9086,44.9086,1900.0],["2021-11-23",46.3122,46.5017,45.098,46.5017,2100.0],["2021-11-24",45.6405,46.3467,45.6405,46.3208,3200.0],["2021-11-26",45.3736,45.3736,44.5985,44.5985,2400.0],["2021-11-29",45.4855,45.4855,45.4855,45.4855,2000.0],["2021-11-30",43.9269,43.9269,43.9269,43.9269,2000.0],["2021-12-01",46.4586,46.4586,43.8838,43.8838,3400.0],["2021-12-02",45.4941,45.4941,45.4941,45.4941,1100.0],["2021-12-03",43.9183,44.1594,43.9183,44.1594,2500.0],["2021-12-06",44.7449,44.7449,44.7449,44.7449,1200.0],["2021-12-07",46.4586,46.4586,45.1238,45.1238,2700.0],["2021-12-08",45.21,46.5017,44.478,46.0281,4800.0],["2021-12-09",42.7988,45.5114,42.7988,44.5038,5100.0],["2021-12-10",45.718,46.4156,43.9355,45.4252,4800.0],["2021-12-13",45.5544,46.5878,44.7794,44.9602,4900.0],["2021-12-14",42.8074,44.3144,42.8074,44.3144,2600.0],["2021-12-15",45.0119,45.9936,44.9602,45.4941,4100.0],["2021-12-16",45.9592,45.9592,45.9333,45.9333,2600.0],["2021-12-17",46.0022,49.0507,45.8128,48.224,33400.0],["2021-12-20",47.7848,48.3359,46.4758,48.3359,6300.0],["2021-12-21",47.7934,49.8946,47.7934,49.8946,5000.0],["2021-12-22",49.6879,49.7999,48.3359,49.7999,2300.0],["2021-12-23",48.2756,50.4629,48.2756,50.4629,2600.0],["2021-12-27",49.731,51.3671,49.731,51.1346,2400.0],["2021-12-28",48.6545,49.2487,48.6545,49.2487,2600.0],["2021-12-29",49.2746,49.2746,49.2746,49.2746,1500.0],["2021-12-30",50.6265,50.6265,50.6265,50.6265,2400.0],["2021-12-31",50.8074,50.8074,50.8074,50.8074,2300.0],["2022-01-03",49.9462,49.9462,48.2326,48.9731,3600.0],["2022-01-04",48.8784,48.8784,46.9409,46.9409,4000.0],["2022-01-05",48.0603,48.0603,46.0625,46.0711,4700.0],["2022-01-06",45.8558,45.873,45.6836,45.7353,5000.0],["2022-01-07",46.9495,46.9925,45.3822,45.985,3200.0],["2022-01-10",44.8311,45.6922,44.8311,45.6922,2800.0],["2022-01-11",46.0711,47.5264,45.3477,46.76,15500.0],["2022-01-12",46.5964,46.9753,45.8472,46.0453,8400.0],["2022-01-13",46.1486,46.9581,45.3391,45.3391,6900.0],["2022-01-14",45.8558,47.3628,45.5803,45.5803,3800.0],["2022-01-18",45.0033,45.7094,44.7449,45.055,7900.0],["2022-01-19",45.6405,45.6405,44.0388,44.2369,8000.0],["2022-01-20",43.591,44.2541,43.3068,43.9613,7000.0],["2022-01-21",43.1346,44.4091,43.1346,43.4446,8900.0],["2022-01-24",44.013,44.7277,43.0571,43.9269,8700.0],["2022-01-25",43.1863,44.3058,42.6179,43.8321,5200.0],["2022-01-26",44.3919,45.6061,43.6427,44.6416,3100.0],["2022-01-27",44.4349,44.4349,44.4349,44.4349,1100.0],["2022-01-28",44.4349,45.5458,43.858,44.3488,17100.0],["2022-01-31",43.4102,45.5716,43.4102,45.3219,4100.0],["2022-02-01",45.4253,45.4253,44.2197,44.5813,2800.0],["2022-02-02",44.6502,44.6502,43.5566,43.5566,2800.0],["2022-02-03",43.6169,43.6169,43.2293,43.2293,2200.0],["2022-02-04",43.8752,43.8752,43.2121,43.2121,1800.0],["2022-02-07",43.4877,43.9183,43.1691,43.2379,2000.0],["2022-02-08",43.1518,43.703,42.8504,43.1174,4000.0],["2022-02-09",43.2466,43.2466,42.3682,42.3682,5000.0],["2022-02-10",42.196,43.2982,42.196,42.239,7500.0],["2022-02-11",42.6265,43.436,42.6265,42.7385,4100.0],["2022-02-14",42.2735,43.2552,42.0668,42.2907,5400.0],["2022-02-15",43.1088,43.5738,42.9279,42.9279,3600.0],["2022-02-16",42.9539,43.292,42.9539,43.292,1000.0],["2022-02-17",42.7892,42.7892,42.7892,42.7892,2600.0],["2022-02-18",42.3211,43.084,42.3211,42.5378,2600.0],["2022-02-22",42.4771,42.7459,42.0437,42.2258,4200.0],["2022-02-23",42.1737,43.7341,42.1304,42.1824,2800.0],["2022-02-24",42.1391,42.1391,42.1391,42.1391,1900.0],["2022-02-25",42.1477,43.5954,41.9137,43.5954,8000.0],["2022-02-28",42.2171,42.9106,42.2171,42.7806,4000.0],["2022-03-01",43.3267,43.3267,42.1131,42.1131,3100.0],["2022-03-02",42.4425,42.4598,42.3471,42.3471,2400.0],["2022-03-03",41.7837,42.6939,41.7403,42.0957,3200.0],["2022-03-04",42.0264,42.0437,41.0208,41.1942,6700.0],["2022-03-07",41.5063,41.5063,38.6629,39.3564,17000.0],["2022-03-08",39.8765,40.7867,39.4431,39.9285,5200.0],["2022-03-09",40.5007,40.5007,40.5007,40.5007,1400.0],["2022-03-10",40.8214,40.8214,40.31,40.3533,2800.0],["2022-03-11",40.8128,40.8128,40.0932,40.0932,1800.0],["2022-03-14",40.362,40.544,40.362,40.544,1600.0],["2022-03-15",39.8852,41.8183,39.8852,41.6103,13800.0],["2022-03-16",40.8474,41.827,40.6567,41.6103,5600.0],["2022-03-17",41.0035,42.8239,41.0035,42.8239,2000.0],["2022-03-18",42.7459,43.2574,42.0697,43.1273,21200.0],["2022-03-21",42.4945,43.0146,41.9657,43.0146,3100.0],["2022-03-22",43.3007,43.7688,42.5899,42.7372,3600.0],["2022-03-23",41.2635,41.2635,41.2635,41.2635,2200.0],["2022-03-24",41.5843,41.5843,41.3242,41.3242,2500.0],["2022-03-25",41.0728,41.8097,41.0728,41.3936,3800.0],["2022-03-28",41.0555,41.1768,41.0555,41.1768,1300.0],["2022-03-29",42.0957,42.1304,40.7521,41.3502,6700.0],["2022-03-30",40.6567,40.6567,40.362,40.44,4300.0],["2022-03-31",41.1335,41.1335,40.0239,40.2493,6500.0],["2022-04-01",40.57,41.6883,40.2233,40.2233,5500.0],["2022-04-04",40.2233,41.3936,38.4808,39.0183,11300.0],["2022-04-05",39.0963,39.3911,38.8883,39.0356,9000.0],["2022-04-06",39.0357,39.4951,38.7929,38.8536,13700.0],["2022-04-07",39.0617,39.0617,37.5359,37.5359,9400.0],["2022-04-08",37.7006,39.7465,37.64,37.952,9800.0],["2022-04-11",37.7093,37.7093,36.4263,36.8598,12200.0],["2022-04-12",37.0592,38.1428,36.9811,36.9811,10100.0],["2022-04-13",36.9118,37.0158,36.409,36.8598,5500.0],["2022-04-14",36.9465,37.8567,35.6288,36.0102,8200.0],["2022-04-18",36.2876,36.8424,35.4988,35.4988,8800.0],["2022-04-19",36.0189,37.7093,36.0189,36.4523,14400.0],["2022-04-20",35.5941,37.0678,35.5768,35.8109,19000.0],["2022-04-21",36.1576,36.409,34.3632,34.5105,15800.0],["2022-04-22",34.7533,35.0133,33.5916,34.1551,19300.0],["2022-04-25",33.4269,34.9873,33.4269,34.0164,12600.0],["2022-04-26",34.4238,34.4238,33.0108,33.0282,10800.0],["2022-04-27",33.6783,33.8083,32.0746,32.1006,16700.0],["2022-04-28",32.378,33.4616,32.378,32.4473,10500.0],["2022-04-29",32.5514,33.2709,32.0746,32.222,12000.0],["2022-05-02",32.1526,33.3836,31.9185,31.9185,29800.0],["2022-05-03",32.2393,32.6381,31.8319,32.2913,13800.0],["2022-05-04",32.6727,33.7563,32.6381,33.3923,16200.0],["2022-05-05",33.0368,33.6263,31.5458,31.8579,15400.0],["2022-05-06",32.1266,32.2133,31.3551,31.6758,14500.0],["2022-05-09",31.4331,32.1613,29.9161,31.0257,29100.0],["2022-05-10",31.121,32.6294,30.5576,31.3811,15700.0],["2022-05-11",31.7712,32.4734,31.0343,31.3637,12600.0],["2022-05-12",31.0517,31.8579,31.0517,31.5285,10400.0],["2022-05-13",32.1006,32.1266,31.199,31.3291,12200.0],["2022-05-16",31.2511,31.5371,30.7743,30.7829,9700.0],["2022-05-17",31.3724,31.8752,29.6473,31.1297,26300.0],["2022-05-18",30.9043,32.0052,30.6009,31.4331,21000.0],["2022-05-19",31.9143,32.2642,31.0044,31.1444,26700.0],["2022-05-20",31.1269,31.6168,30.6982,30.9694,15200.0],["2022-05-23",31.8443,32.9553,31.8443,32.3692,17000.0],["2022-05-24",32.2554,32.2554,31.1531,31.958,8500.0],["2022-05-25",31.9318,32.8066,31.8093,32.2992,9300.0],["2022-05-26",33.0078,33.594,31.7568,32.8241,12700.0],["2022-05-27",33.2353,34.0314,32.8066,33.454,14500.0],["2022-05-31",33.3315,35.6936,33.3315,34.4688,26300.0],["2022-06-01",33.9002,35.2562,32.7629,32.9816,23200.0],["2022-06-02",33.1128,33.8564,33.0253,33.6115,18500.0],["2022-06-03",33.8302,33.8302,33.0341,33.2965,14200.0],["2022-06-06",33.3752,34.1189,32.4479,32.7891,20100.0],["2022-06-07",32.8853,35.2824,32.7454,34.845,27100.0],["2022-06-08",35.1599,35.5624,34.7575,35.2999,9600.0],["2022-06-09",36.4984,37.0671,35.5099,35.7373,23600.0],["2022-06-10",35.5186,35.9385,33.5677,33.7689,15400.0],["2022-06-13",32.8591,34.1451,32.4479,33.2878,18200.0],["2022-06-14",33.209,34.0489,32.8941,33.8127,21800.0],["2022-06-15",33.8564,34.3726,33.6989,34.1976,19200.0],["2022-06-16",33.559,34.0051,32.063,32.7366,23200.0],["2022-06-17",33.0866,33.419,32.5092,33.2353,46900.0],["2022-06-21",33.244,33.8389,32.4304,33.2878,36200.0],["2022-06-22",32.7279,36.3585,32.7279,34.8712,29900.0],["2022-06-23",34.565,35.8161,34.1714,34.7225,23500.0],["2022-06-24",34.5388,38.8605,33.244,34.6613,454000.0],["2022-06-27",34.8012,37.347,34.8012,35.991,14400.0],["2022-06-28",36.9534,37.312,35.1424,35.3087,11800.0],["2022-06-29",36.1398,37.0933,34.4688,34.4688,22300.0],["2022-06-30",34.2676,36.131,34.2676,35.6061,17200.0],["2022-07-01",35.1162,36.8309,34.2413,34.88,14300.0],["2022-07-05",36.1398,37.2683,35.6061,35.6761,26900.0],["2022-07-06",35.3786,36.2097,34.3376,34.4688,10600.0],["2022-07-07",34.1189,35.9735,33.7689,34.5913,8000.0],["2022-07-08",34.4513,35.2124,34.4251,34.8537,11000.0],["2022-07-11",34.2938,35.0287,34.2851,34.4163,4000.0],["2022-07-12",34.0051,35.4311,32.9553,34.3813,18900.0],["2022-07-13",33.8564,34.6875,33.8564,34.6,7900.0],["2022-07-14",33.8214,35.6673,33.8214,34.3288,11600.0],["2022-07-15",34.6438,35.6061,34.565,34.8975,10400.0],["2022-07-18",34.88,35.2124,34.7313,34.7313,1800.0],["2022-07-19",34.7313,35.4311,34.67,34.7925,9200.0],["2022-07-20",34.7138,34.8625,34.0926,34.1626,5600.0],["2022-07-21",33.5415,34.3201,33.5415,33.9789,9000.0],["2022-07-22",33.8302,34.6613,33.8302,34.5563,2800.0],["2022-07-25",34.3551,34.985,34.3551,34.5563,3700.0],["2022-07-26",34.2064,34.7313,33.6902,33.7339,5900.0],["2022-07-27",33.9789,36.8921,33.9789,36.306,39200.0],["2022-07-28",36.5772,37.1371,35.5011,36.0085,7600.0],["2022-07-29",34.9675,35.6061,34.845,35.6061,2800.0],["2022-08-01",35.6848,36.4809,35.1774,35.6061,3400.0],["2022-08-02",36.5247,36.5334,36.1135,36.3497,5800.0],["2022-08-03",37.4958,37.4958,36.8309,36.8309,6300.0],["2022-08-04",37.4695,38.2569,36.096,36.096,3700.0],["2022-08-05",35.7286,36.1835,35.1249,35.1249,3500.0],["2022-08-08",35.0375,35.0375,34.1189,34.8187,7400.0],["2022-08-09",34.5563,34.5563,34.1189,34.1189,3100.0],["2022-08-10",34.4688,35.1424,34.2413,34.2851,4800.0],["2022-08-11",34.4688,34.5563,33.9526,34.1189,9300.0],["2022-08-12",33.7252,34.5738,33.7252,34.2938,18400.0],["2022-08-15",34.3551,35.3786,34.3551,34.8625,12300.0],["2022-08-16",35.02,37.6532,34.4863,35.8773,38100.0],["2022-08-17",35.8773,35.9035,35.2562,35.7111,3900.0],["2022-08-18",36.937,37.2722,35.323,35.5876,39000.0],["2022-08-19",35.4112,38.7186,35.4112,38.1894,25600.0],["2022-08-22",36.9106,37.572,36.5313,36.5313,3800.0],["2022-08-23",36.6901,36.6901,36.6901,36.6901,2900.0],["2022-08-24",36.3285,36.3285,35.323,35.323,3000.0],["2022-08-25",36.4167,36.5049,35.3495,35.8522,11500.0],["2022-08-26",35.3318,36.1521,35.2789,35.4994,2600.0],["2022-08-29",36.0021,36.0021,36.0021,36.0021,600.0],["2022-08-30",36.0021,36.0021,36.0021,36.0021,0.0],["2022-08-31",35.7905,36.1432,35.2789,35.2789,3000.0],["2022-09-01",35.129,35.3495,34.5733,34.5733,5800.0],["2022-09-02",34.8644,36.1609,34.8644,35.8875,12700.0],["2022-09-06",35.2877,36.4696,35.2877,36.205,3500.0],["2022-09-07",39.9622,39.9622,36.1609,36.4784,15100.0],["2022-09-08",37.7837,37.7837,35.7552,36.0992,14600.0],["2022-09-09",36.5225,38.2512,36.3814,37.2193,27700.0],["2022-09-12",36.9988,38.7362,36.6901,36.6901,3200.0],["2022-09-13",37.034,37.6426,35.9051,37.0429,12300.0],["2022-09-14",36.3902,36.9811,35.9757,35.9757,3600.0],["2022-09-15",36.1521,36.6019,36.1521,36.3814,6200.0],["2022-09-16",36.6019,37.4662,35.9316,37.4662,6800.0],["2022-09-19",36.4784,37.0429,36.2932,36.2932,4100.0],["2022-09-20",36.1785,36.2491,35.9051,36.1344,5800.0],["2022-09-21",36.7077,37.2634,36.1609,36.4519,12900.0],["2022-09-22",36.1609,36.4608,35.667,35.7199,8200.0],["2022-09-23",35.57,35.7375,35.323,35.4465,2800.0],["2022-09-26",35.323,35.7199,35.2789,35.323,5700.0],["2022-09-27",37.4838,37.4838,34.6174,35.2789,9600.0],["2022-09-28",34.7938,36.2138,34.7938,35.2877,11500.0],["2022-09-29",34.9702,36.0021,34.8379,35.323,16700.0],["2022-09-30",35.3054,36.6989,35.2965,35.5876,8100.0],["2022-10-03",35.4641,36.743,35.4641,36.2491,6600.0],["2022-10-04",36.2491,37.087,35.0143,36.2755,4500.0],["2022-10-05",36.1609,37.4839,36.0639,36.9899,9400.0],["2022-10-06",37.281,37.281,36.4696,36.7783,1900.0],["2022-10-07",36.8841,37.1752,36.4431,36.4431,6600.0],["2022-10-10",36.4608,37.0164,36.1609,36.6283,1700.0],["2022-10-11",36.3814,37.4486,36.1609,36.646,18200.0],["2022-10-12",36.3814,36.5137,36.3814,36.5049,3100.0],["2022-10-13",36.1609,37.0429,35.9845,36.0021,5700.0],["2022-10-14",36.0815,36.1433,36.0021,36.1433,1800.0],["2022-10-17",36.1432,36.3814,36.1432,36.3814,2800.0],["2022-10-18",36.1609,37.2193,36.1609,37.2193,3500.0],["2022-10-19",37.0429,38.1894,37.0429,38.1894,9600.0],["2022-10-20",38.8068,38.8068,37.9425,38.3923,1500.0],["2022-10-21",38.6745,39.239,38.5422,39.239,2900.0],["2022-10-24",39.6447,39.777,39.2478,39.2478,3400.0],["2022-10-25",39.1508,41.0999,39.1508,40.8353,9900.0],["2022-10-26",40.5796,41.9113,40.5707,41.1881,3300.0],["2022-10-27",41.1881,41.1881,41.1881,41.1881,700.0],["2022-10-28",42.2994,42.3347,41.4527,41.7085,2400.0],["2022-10-31",41.6644,41.6644,41.0558,41.1881,2100.0],["2022-11-01",41.682,41.682,41.682,41.682,1500.0],["2022-11-02",41.0911,41.2058,41.0911,41.1793,2700.0],["2022-11-03",41.1793,41.1793,41.1793,41.1793,300.0],["2022-11-04",41.0117,41.0117,40.853,40.8618,1200.0],["2022-11-07",40.9588,41.8937,40.6148,40.6148,1900.0],["2022-11-08",40.3944,41.3733,40.218,41.3733,2500.0],["2022-11-09",40.6766,42.3259,40.6149,42.3171,1200.0],["2022-11-10",42.0172,42.3347,40.9765,40.9765,9700.0],["2022-11-11",41.3998,41.7173,40.8353,41.2763,2900.0],["2022-11-14",40.5443,41.2763,40.5443,41.2763,3600.0],["2022-11-15",41.0999,41.832,41.0117,41.2763,3400.0],["2022-11-16",41.7702,42.3435,41.4968,41.7085,9700.0],["2022-11-17",42.5883,42.5883,42.5883,42.5883,800.0],["2022-11-18",44.4103,44.4103,42.0818,42.7928,3100.0],["2022-11-21",42.8283,43.2549,42.2951,42.9527,1100.0],["2022-11-22",43.3971,43.6637,43.1038,43.5037,7000.0],["2022-11-23",43.6548,43.6548,42.6861,42.9705,5800.0],["2022-11-25",42.775,43.2371,42.775,43.0149,3500.0],["2022-11-28",43.2282,43.2282,42.4373,42.7305,2900.0],["2022-11-29",42.9438,42.9794,42.4373,42.6594,7600.0],["2022-11-30",42.9705,43.1927,41.2997,43.1927,5000.0],["2022-12-01",42.8283,42.8283,42.2684,42.2684,2000.0],["2022-12-02",42.455,42.6595,42.0995,42.3928,3300.0],["2022-12-05",42.4461,42.4461,41.4774,41.8063,5300.0],["2022-12-06",42.1618,42.1618,41.5663,41.5663,2500.0],["2022-12-07",41.9485,42.1706,41.5041,41.7707,12700.0],["2022-12-08",42.1973,42.1973,40.882,41.6107,5700.0],["2022-12-09",42.0018,42.4284,41.6641,41.6641,8300.0],["2022-12-12",41.7974,41.9218,41.7974,41.9218,1100.0],["2022-12-13",42.2062,42.2062,41.7707,41.7707,3000.0],["2022-12-14",41.8773,41.8773,41.353,41.353,1400.0],["2022-12-15",41.5841,41.8774,40.6331,40.882,4900.0],["2022-12-16",41.3708,41.3708,40.171,40.7842,5900.0],["2022-12-19",40.9442,41.984,40.0821,40.7042,9300.0],["2022-12-20",41.2197,42.3306,40.0554,40.5531,3200.0],["2022-12-21",41.353,41.353,39.5489,40.9086,3800.0],["2022-12-22",41.4685,41.4685,39.2822,40.0821,4800.0],["2022-12-23",40.6065,41.0775,38.9267,40.802,4200.0],["2022-12-27",40.5176,41.7885,40.2598,41.3263,3400.0],["2022-12-28",41.8862,41.8862,40.9175,40.9175,2800.0],["2022-12-29",41.193,41.4152,40.4376,40.4643,8000.0],["2022-12-30",40.4376,41.8951,40.4376,41.8951,2200.0],["2023-01-03",41.8329,41.8329,41.0597,41.0597,2600.0],["2023-01-04",41.4508,41.513,40.2065,40.7398,2300.0],["2023-01-05",40.882,41.0419,39.6822,39.6822,16700.0],["2023-01-06",40.1621,40.9531,40.0821,40.1265,8900.0],["2023-01-09",39.9932,42.3928,39.9932,40.5531,10000.0],["2023-01-10",40.5709,41.3263,40.482,41.2019,3100.0],["2023-01-11",40.9264,42.3839,40.9264,41.4241,2300.0],["2023-01-12",41.5752,41.8063,40.9797,41.8063,1900.0],["2023-01-13",41.2019,41.8596,40.8997,41.8596,2300.0],["2023-01-17",41.5485,41.6374,40.8109,41.0331,2900.0],["2023-01-18",41.5574,41.5574,41.1486,41.433,3000.0],["2023-01-19",40.722,41.0508,40.3043,40.6598,4100.0],["2023-01-20",41.433,41.433,40.6331,41.1664,7000.0],["2023-01-23",41.5396,42.1706,40.9442,41.4152,7600.0],["2023-01-24",40.6509,41.6729,40.6509,41.6729,5900.0],["2023-01-25",40.882,41.7707,40.882,41.7618,4300.0],["2023-01-26",41.0864,42.2151,40.6953,41.4152,2800.0],["2023-01-27",40.9975,41.3708,40.9975,41.3708,3500.0],["2023-01-30",41.3263,41.3263,41.3263,41.3263,1400.0],["2023-01-31",41.2464,42.4017,41.2464,42.4017,3700.0],["2023-02-01",41.9929,45.3257,41.7707,43.5393,21600.0],["2023-02-02",43.5304,43.5393,42.9705,43.3704,5600.0],["2023-02-03",42.9705,43.9837,42.9705,43.6993,6800.0],["2023-02-06",44.4103,44.4103,43.326,43.646,7000.0],["2023-02-07",43.7704,44.428,43.5748,43.7259,9400.0],["2023-02-08",43.7526,45.3257,43.7526,44.7569,9300.0],["2023-02-09",44.7569,45.1479,44.6413,44.8635,5200.0],["2023-02-10",44.7213,46.2144,44.7213,45.2723,10800.0],["2023-02-13",45.2546,45.6723,44.8635,45.6634,7800.0],["2023-02-14",45.1479,46.3655,45.1479,46.2144,19200.0],["2023-02-15",44.9702,47.0143,44.9702,46.1255,10700.0],["2023-02-16",46.2508,46.2508,44.3714,44.7473,10400.0],["2023-02-17",44.2282,44.7294,43.924,44.7294,6200.0],["2023-02-21",44.2461,44.2461,44.2461,44.2461,1700.0],["2023-02-22",43.8524,44.9084,43.8524,44.4609,2100.0],["2023-02-23",45.2574,45.4812,44.9531,45.0516,3800.0],["2023-02-24",44.5862,44.7115,43.9866,44.7115,1900.0],["2023-02-27",44.273,44.7384,44.273,44.7384,2500.0],["2023-02-28",44.4341,44.6489,44.1208,44.3625,1700.0],["2023-03-01",44.1208,44.7473,44.1208,44.5952,8700.0],["2023-03-02",44.3714,44.7294,44.0582,44.0582,4200.0],["2023-03-03",43.6734,43.9329,43.199,43.4675,4200.0],["2023-03-06",43.4675,43.7002,42.5905,42.9574,4300.0],["2023-03-07",42.7337,42.9753,42.7337,42.9753,2700.0],["2023-03-08",43.3333,43.3422,42.6889,43.3422,6000.0],["2023-03-09",42.8679,43.3065,42.5368,43.0111,5500.0],["2023-03-10",43.2438,43.2438,41.3823,41.7313,28000.0],["2023-03-13",41.0333,41.0333,38.5006,38.5006,12900.0],["2023-03-14",39.306,41.6597,39.306,39.7177,7700.0],["2023-03-15",39.8251,41.7313,38.9302,40.2726,6400.0],["2023-03-16",41.0691,42.5547,41.0691,42.5099,6400.0],["2023-03-17",42.1251,42.7247,40.55,41.5703,4300.0],["2023-03-20",41.4808,42.0177,40.8633,40.8633,6300.0],["2023-03-21",41.4092,42.152,41.3823,41.9551,3100.0],["2023-03-22",41.8387,42.0177,41.4808,41.4808,3400.0],["2023-03-23",40.8811,42.313,40.8811,41.4897,7600.0],["2023-03-24",40.2726,41.615,40.2726,41.3465,4400.0],["2023-03-27",41.0333,41.6508,40.55,41.6508,6200.0],["2023-03-28",41.4897,42.331,41.2749,41.9998,12700.0],["2023-03-29",41.8477,41.8477,41.8477,41.8477,1400.0],["2023-03-30",40.9438,41.7492,40.72,41.1675,6400.0],["2023-03-31",41.1675,41.615,40.7469,40.8633,5600.0],["2023-04-03",40.7469,41.615,40.7469,41.1675,4300.0],["2023-04-04",40.8543,40.8543,40.2905,40.5232,3800.0],["2023-04-05",40.3442,40.8006,39.8251,40.3531,3900.0],["2023-04-06",40.3531,40.3531,40.3531,40.3531,1200.0],["2023-04-10",40.4158,40.8185,38.0352,40.2099,6400.0],["2023-04-11",39.6461,40.2815,39.5656,39.5656,5300.0],["2023-04-12",39.3866,40.0488,39.3866,39.5566,5800.0],["2023-04-13",39.4313,39.7625,39.0644,39.7625,4800.0],["2023-04-14",39.7625,41.3913,39.5119,39.8967,7900.0],["2023-04-17",39.8251,40.4963,39.3776,39.852,12400.0],["2023-04-18",39.852,39.8967,39.3776,39.8967,2900.0],["2023-04-19",39.9056,40.5053,39.6193,39.673,2500.0],["2023-04-20",39.5208,39.8251,39.5208,39.6819,2300.0],["2023-04-21",39.6819,39.7893,39.6014,39.6014,2200.0],["2023-04-24",39.2613,39.8609,38.4827,39.3955,2700.0],["2023-04-25",38.1068,40.2726,38.1068,39.2344,5300.0],["2023-04-26",39.3776,39.3776,38.0621,38.0621,6700.0],["2023-04-27",38.4827,38.4827,37.8115,38.1337,5500.0],["2023-04-28",39.4671,39.6014,38.0352,38.7422,11100.0],["2023-05-01",38.4827,38.9302,38.4469,38.9302,5700.0],["2023-05-02",38.9302,39.1986,37.4624,38.1426,17600.0],["2023-05-03",38.5185,39.0286,37.722,38.1247,10500.0],["2023-05-04",38.3484,38.3484,36.3348,36.3348,7200.0],["2023-05-05",36.6212,37.3909,36.6212,37.3909,1700.0],["2023-05-08",37.0866,37.8115,36.3975,37.373,5200.0],["2023-05-09",37.0687,37.0687,36.3348,36.836,3100.0],["2023-05-10",36.4601,36.487,35.8426,35.8873,8800.0],["2023-05-11",35.5831,35.5831,35.3146,35.3146,2400.0],["2023-05-12",35.2788,35.5025,34.2764,35.2967,4400.0],["2023-05-15",34.876,35.4399,34.8492,35.064,5200.0],["2023-05-16",34.885,35.5204,34.885,35.3504,2300.0],["2023-05-17",35.6905,37.0418,35.4399,37.0418,11100.0],["2023-05-18",36.7439,36.8703,36.0217,36.2654,9900.0],["2023-05-19",36.446,37.2856,35.2633,35.6244,4500.0],["2023-05-22",35.814,36.8522,34.9564,35.48,16300.0],["2023-05-23",35.5703,36.3196,35.0918,35.0918,4200.0],["2023-05-24",35.5161,35.5161,34.5591,35.1459,3800.0],["2023-05-25",34.83,34.83,32.0584,34.3154,6000.0],["2023-05-26",34.3515,35.8862,34.3515,35.6605,4500.0],["2023-05-30",35.0286,35.0286,34.8119,34.857,2300.0],["2023-05-31",34.207,34.207,33.9904,34.1258,2600.0],["2023-06-01",34.2973,35.8862,34.2973,34.6765,8200.0],["2023-06-02",35.2091,36.3196,35.2091,35.7508,10100.0],["2023-06-05",35.5251,35.5251,34.4508,34.8661,5800.0],["2023-06-06",34.4688,35.6425,34.4688,35.6335,8900.0],["2023-06-07",35.8321,38.7842,35.8321,38.7842,8600.0],["2023-06-08",38.5946,40.0843,37.9175,39.7773,14500.0],["2023-06-09",39.7231,41.4655,39.7231,41.3391,10000.0],["2023-06-12",41.1947,42.4044,40.6259,42.1426,16700.0],["2023-06-13",42.0794,44.0385,42.0794,43.3343,10900.0],["2023-06-14",43.3795,44.4448,43.2892,43.8399,16800.0],["2023-06-15",44.0475,44.4538,43.8399,44.1288,19700.0],["2023-06-16",44.2823,44.5621,43.6232,44.5621,25700.0],["2023-06-20",44.1739,46.1059,43.4156,45.7448,35100.0],["2023-06-21",45.5913,45.5913,44.2913,44.7427,23300.0],["2023-06-22",44.7788,46.3316,44.0114,45.808,27300.0],["2023-06-23",45.3656,45.8351,43.0906,44.517,543900.0],["2023-06-26",44.2371,44.9774,42.4676,44.0295,19400.0],["2023-06-27",44.7066,44.8781,43.235,43.4697,13600.0],["2023-06-28",43.4697,44.4899,43.4697,44.21,9300.0],["2023-06-29",44.1468,44.2371,43.542,43.9753,14000.0],["2023-06-30",43.7496,44.1017,43.5781,43.867,5000.0],["2023-07-03",43.8128,44.0566,43.5149,43.9753,3000.0],["2023-07-05",43.9031,44.5982,42.6121,42.6121,9500.0],["2023-07-06",42.4315,43.1989,40.7072,41.9621,10300.0],["2023-07-07",41.9892,42.6121,41.9892,42.4225,25800.0],["2023-07-10",41.8718,42.3954,41.7815,41.7815,5700.0],["2023-07-11",41.9801,41.9801,40.7343,40.8426,4900.0],["2023-07-12",41.1405,41.2579,40.5537,40.5537,4900.0],["2023-07-13",40.8516,41.4114,40.635,40.969,9800.0],["2023-07-14",40.635,41.0773,39.5516,39.6509,5800.0],["2023-07-17",40.1745,40.9419,39.8224,40.8426,16000.0],["2023-07-18",40.7884,43.1357,40.7884,42.8288,6500.0],["2023-07-19",43.1628,44.1649,41.9982,43.0725,3600.0],["2023-07-20",43.0093,45.1399,42.7926,45.1399,9300.0],["2023-07-21",45.1399,45.1399,40.6259,42.9281,11800.0],["2023-07-24",42.9822,45.1219,42.8017,45.1128,28500.0],["2023-07-25",45.0858,46.467,43.8941,45.474,29400.0],["2023-07-26",45.1399,45.1399,43.9121,44.2371,9300.0],["2023-07-27",44.4718,45.1128,44.4718,44.9052,6400.0],["2023-07-28",45.1309,45.817,44.4087,44.8962,25300.0],["2023-07-31",45.4649,45.808,44.7698,45.808,8800.0],["2023-08-01",45.6636,45.6636,44.9142,45.2663,6700.0],["2023-08-02",45.1941,45.5462,44.3996,44.4899,28100.0],["2023-08-03",44.6885,45.6636,44.1649,45.6636,23300.0],["2023-08-04",45.6545,47.6678,43.5329,47.1441,23900.0],["2023-08-07",47.3608,47.6226,46.0698,46.1149,35000.0],["2023-08-08",45.7809,46.1511,44.5531,45.2483,20700.0],["2023-08-09",45.1399,45.3566,44.3094,45.0497,4300.0],["2023-08-10",45.5372,45.9073,44.9233,45.0497,4800.0],["2023-08-11",44.7066,45.3837,44.7066,45.3837,3400.0],["2023-08-14",45.7899,45.7899,44.7878,44.7878,2800.0],["2023-08-15",45.0226,45.0226,43.8309,43.8309,2800.0],["2023-08-16",43.3343,43.8128,41.9801,43.4968,13100.0],["2023-08-17",43.6879,44.2609,43.2967,43.2967,11500.0],["2023-08-18",42.9602,43.5969,41.9414,41.9414,21200.0],["2023-08-21",42.4235,42.9602,42.1142,42.2325,6900.0],["2023-08-22",42.0233,42.0233,41.6413,41.7868,3600.0],["2023-08-23",41.9596,42.0961,41.3047,41.9505,6600.0],["2023-08-24",41.8505,42.3689,41.5594,41.8959,6700.0],["2023-08-25",41.2046,42.0142,41.2046,42.0142,3500.0],["2023-08-28",42.1142,42.7055,42.1142,42.2325,4400.0],["2023-08-29",42.1324,43.6606,41.2501,43.4877,16500.0],["2023-08-30",43.1785,44.2518,42.6964,44.0608,8600.0],["2023-08-31",44.2609,44.2609,42.8874,43.1057,7200.0],["2023-09-01",43.233,43.3604,42.4599,42.4599,7400.0],["2023-09-05",42.9602,42.9602,41.4775,42.1324,8600.0],["2023-09-06",41.996,42.7146,41.3957,41.4775,4700.0],["2023-09-07",41.3866,41.7868,40.6953,40.9864,17300.0],["2023-09-08",41.5139,41.8414,41.0227,41.3229,3900.0],["2023-09-11",41.6867,41.6867,40.0949,40.0949,4200.0],["2023-09-12",40.3951,40.5225,39.34,40.004,10200.0],["2023-09-13",41.1137,41.1137,39.5765,39.8221,5100.0],["2023-09-14",40.2223,42.5509,40.2223,41.9414,15800.0],["2023-09-15",42.0597,42.751,41.423,42.751,25900.0],["2023-09-18",42.6873,42.6873,41.8505,41.8505,4600.0],["2023-09-19",42.1506,42.4963,41.4593,41.4775,3600.0],["2023-09-20",42.751,42.751,41.3593,41.3593,6700.0],["2023-09-21",40.9591,41.332,40.768,40.768,3400.0],["2023-09-22",41.3229,41.423,41.0227,41.2865,5500.0],["2023-09-25",41.4411,42.5508,41.1501,41.8414,12200.0],["2023-09-26",41.3411,41.3957,41.0227,41.2319,3900.0],["2023-09-27",40.4224,41.8414,40.2041,41.523,5600.0],["2023-09-28",40.9318,42.1961,40.6589,41.6686,4100.0],["2023-09-29",41.3866,42.5327,41.2956,41.2956,5500.0],["2023-10-02",41.05,41.05,38.7851,39.5037,9400.0],["2023-10-03",39.4764,39.8221,38.4668,38.8488,8000.0],["2023-10-04",38.958,39.4764,38.8306,39.4764,6300.0],["2023-10-05",40.0222,41.0682,40.0222,40.7135,6600.0],["2023-10-06",40.2041,40.5861,40.2041,40.4588,4400.0],["2023-10-09",40.2223,40.2223,39.249,39.622,5800.0],["2023-10-10",40.0768,40.9045,39.2035,40.9045,12300.0],["2023-10-11",40.9318,41.0955,40.5952,41.0955,4500.0],["2023-10-12",40.004,40.6498,40.004,40.4406,2600.0],["2023-10-13",40.8226,40.8226,39.2945,40.0222,6900.0],["2023-10-16",40.3132,40.3132,38.8397,40.1677,6000.0],["2023-10-17",40.7044,41.9596,40.7044,41.6776,9100.0],["2023-10-18",41.8414,41.8414,40.2314,40.2314,4000.0],["2023-10-19",40.7408,41.6322,40.7408,41.0045,4900.0],["2023-10-20",41.3866,41.4139,40.477,41.1319,9900.0],["2023-10-23",39.9312,41.3138,39.9312,41.2683,8700.0],["2023-10-24",41.523,41.523,39.5674,40.8408,8100.0],["2023-10-25",39.1581,40.668,39.1581,40.3314,8100.0],["2023-10-26",39.5674,40.6953,39.4764,40.6953,4400.0],["2023-10-27",40.6407,40.6407,39.7493,40.3042,7700.0],["2023-10-30",40.4679,40.9227,40.2496,40.9227,6600.0],["2023-10-31",40.0222,40.8681,39.8675,40.7499,5700.0],["2023-11-01",40.9318,41.8141,40.9227,41.614,8900.0],["2023-11-02",41.8414,42.5872,40.9318,42.3053,13300.0],["2023-11-03",42.7782,44.5429,42.187,44.5338,9100.0],["2023-11-06",44.3064,44.652,43.888,43.888,5900.0],["2023-11-07",43.1148,44.5702,43.1148,44.4246,7600.0],["2023-11-08",42.3871,44.1245,42.3871,44.1245,5900.0],["2023-11-09",43.0966,43.7788,43.0966,43.7788,5300.0],["2023-11-10",44.0699,45.4707,44.0699,45.316,8200.0],["2023-11-13",45.3888,46.0073,45.0249,45.7071,6000.0],["2023-11-14",46.8441,47.7537,46.3803,47.6628,22500.0],["2023-11-15",46.9897,47.9357,46.9897,47.5172,9000.0],["2023-11-16",47.6547,49.0199,46.4544,48.7359,19500.0],["2023-11-17",49.1299,49.1299,47.783,48.3602,15400.0],["2023-11-20",48.1036,48.1036,47.3981,47.8471,4600.0],["2023-11-21",46.8942,47.2607,46.5552,46.9308,4800.0],["2023-11-22",47.1691,47.1874,46.6834,47.1507,3800.0],["2023-11-24",46.8942,47.5905,46.7293,47.5905,2700.0],["2023-11-27",46.9675,47.9021,46.7293,47.9021,5800.0],["2023-11-28",47.4898,47.783,47.4165,47.6913,6000.0],["2023-11-29",47.4898,48.1036,47.3706,47.7921,7800.0],["2023-11-30",47.5905,47.9937,46.5002,47.4898,7700.0],["2023-12-01",46.9858,49.2215,46.9858,49.1115,9500.0],["2023-12-04",49.0199,49.478,48.5618,49.478,10000.0],["2023-12-05",49.3039,50.1194,48.91,49.8537,5100.0],["2023-12-06",50.3943,51.2647,49.5697,50.7333,6500.0],["2023-12-07",49.6979,51.0357,49.6979,51.0357,6200.0],["2023-12-08",51.2464,51.8695,50.8524,51.5946,14900.0],["2023-12-11",51.9336,53.592,50.8524,53.3813,8900.0],["2023-12-12",53.4271,53.4271,51.9244,52.6483,10000.0],["2023-12-13",52.2268,53.0973,51.4297,52.4925,21000.0],["2023-12-14",52.8682,53.6379,52.5292,53.6379,14200.0],["2023-12-15",53.8852,55.7453,52.9048,54.9756,59400.0],["2023-12-18",54.5175,54.7557,53.1431,54.6091,20100.0],["2023-12-19",54.829,55.3238,53.3263,54.1143,21000.0],["2023-12-20",53.7845,55.2413,53.3263,53.9402,16600.0],["2023-12-21",53.7845,55.7544,53.0881,53.0881,11900.0],["2023-12-22",53.1339,53.6012,52.3643,52.9232,13400.0],["2023-12-26",52.8315,53.9219,52.8315,53.9219,11100.0],["2023-12-27",53.0423,54.0502,52.9598,53.9127,10700.0],["2023-12-28",53.8761,54.0593,52.7124,53.7661,8400.0],["2023-12-29",52.5933,53.647,52.5017,53.1706,7100.0],["2024-01-02",53.9677,54.0593,53.647,53.8394,7000.0],["2024-01-03",53.9311,53.9311,51.0174,51.0174,9100.0],["2024-01-04",50.8982,52.2268,50.7791,50.7791,5400.0],["2024-01-05",51.7595,51.7595,49.0657,49.3589,15600.0],["2024-01-08",49.0199,49.7071,48.122,48.8,4400.0],["2024-01-09",46.9766,46.9766,46.2986,46.2986,3400.0],["2024-01-10",45.9504,46.7293,45.9504,46.6834,9200.0],["2024-01-11",46.2253,46.7293,46.0421,46.4452,5600.0],["2024-01-12",46.9675,47.8288,46.8117,46.8117,5200.0],["2024-01-16",45.813,45.813,45.0983,45.0983,3300.0],["2024-01-17",46.6834,46.6834,45.2724,45.2724,3200.0],["2024-01-18",43.5224,43.9805,43.0551,43.504,14200.0],["2024-01-19",43.7514,44.3653,42.9726,43.3391,15000.0],["2024-01-22",42.0563,44.8784,41.7815,44.8784,14500.0],["2024-01-23",45.1625,45.1625,44.4478,44.576,5800.0],["2024-01-24",44.4844,45.6297,44.4844,45.6297,5700.0],["2024-01-25",44.9884,45.9138,44.8967,45.9138,4600.0],["2024-01-26",46.2986,46.546,46.2711,46.546,2300.0],["2024-01-29",46.2711,48.4701,45.813,48.4701,5900.0],["2024-01-30",47.783,47.8288,47.783,47.8288,2000.0],["2024-01-31",46.5552,46.5552,45.5656,45.5748,4100.0],["2024-02-01",46.6193,46.6193,43.5682,44.9059,10500.0],["2024-02-02",44.4478,44.8876,44.4478,44.4478,4200.0],["2024-02-05",42.4228,45.3457,42.4228,43.0917,4500.0],["2024-02-06",41.7356,43.3208,41.7356,43.3208,3400.0],["2024-02-07",41.9647,42.1571,41.9189,42.1571,5000.0],["2024-02-08",42.1571,42.7985,42.1571,42.4686,11000.0],["2024-02-09",43.0184,43.4307,43.0184,43.2658,4500.0],["2024-02-12",45.3365,46.0879,45.135,45.135,6500.0],["2024-02-13",43.8797,43.9805,40.4987,41.1767,10300.0],["2024-02-14",42.0105,43.5223,41.2409,43.5223,8900.0],["2024-02-15",44.76,47.1061,44.76,47.1061,6500.0],["2024-02-16",46.7182,46.7182,44.8432,45.6929,9800.0],["2024-02-20",40.5667,44.132,40.5667,43.3746,4000.0],["2024-02-21",42.5156,43.0698,42.4879,43.0698,3100.0],["2024-02-22",42.9497,42.9959,42.026,42.8573,9900.0],["2024-02-23",44.2336,44.2336,44.132,44.132,4900.0],["2024-02-26",44.797,44.797,44.3259,44.3259,1700.0],["2024-02-27",44.3352,44.3352,44.1504,44.1504,2000.0],["2024-02-28",43.6794,45.4528,43.6794,44.7323,4100.0],["2024-02-29",45.5636,46.2841,45.5636,46.127,4600.0],["2024-03-01",45.3142,45.3696,45.3142,45.3696,4000.0],["2024-03-04",46.4596,46.4596,45.3696,45.7668,3200.0],["2024-03-05",45.2588,46.3672,45.0094,45.9331,4700.0],["2024-03-06",46.515,46.9121,45.0741,46.9121,6300.0],["2024-03-07",45.0741,45.9885,44.9817,45.9885,4600.0],["2024-03-08",46.7736,47.5864,45.9054,47.0414,4400.0],["2024-03-11",46.6997,47.4848,46.6997,47.1061,2100.0],["2024-03-12",45.2588,45.2588,44.5753,44.5753,3900.0],["2024-03-13",44.2151,44.76,43.9472,44.76,4600.0],["2024-03-14",43.2268,44.1043,41.869,41.869,13100.0],["2024-03-15",41.2409,44.7508,41.2409,44.0673,25200.0],["2024-03-18",44.0304,44.0304,43.5501,43.5501,2500.0],["2024-03-19",43.4207,43.7163,42.9035,43.4946,4100.0],["2024-03-20",42.026,44.7231,42.026,44.7231,3500.0],["2024-03-21",44.797,44.797,44.7323,44.7323,4300.0],["2024-03-22",44.797,44.797,43.4115,43.4577,2900.0],["2024-03-25",42.534,43.8733,42.3955,43.4762,2800.0],["2024-03-26",42.5156,43.1067,42.5156,42.7834,3500.0],["2024-03-27",41.7951,44.6123,41.7951,44.6123,6500.0],["2024-03-28",43.9657,44.7323,43.4577,44.7323,3600.0],["2024-04-01",43.4207,44.0119,43.4207,43.43,3600.0],["2024-04-02",42.765,44.1689,42.765,42.885,3700.0],["2024-04-03",42.8573,43.8733,42.8573,43.6055,4900.0],["2024-04-04",42.8573,44.3259,42.8573,43.6055,7200.0],["2024-04-05",42.257,43.4392,42.257,43.4392,2000.0],["2024-04-08",43.7994,43.8364,43.4115,43.4854,2000.0],["2024-04-09",41.1578,44.252,41.1578,44.1597,4400.0],["2024-04-10",43.4762,43.5962,43.1344,43.1344,6900.0],["2024-04-11",42.3031,43.3746,42.2385,42.885,6000.0],["2024-04-12",40.6406,42.2477,40.6406,42.2477,2300.0],["2024-04-15",42.2108,42.2108,41.7489,41.9983,2400.0],["2024-04-16",41.5827,42.0353,41.5827,42.0353,1800.0],["2024-04-17",42.2569,42.2569,41.5642,41.7489,3700.0],["2024-04-18",42.6726,42.6726,41.8505,42.2385,8300.0],["2024-04-19",41.4164,44.289,41.4164,43.393,4000.0],["2024-04-22",42.7927,43.4023,41.5457,42.4879,8900.0],["2024-04-23",43.1714,43.6239,42.2569,43.6239,9400.0],["2024-04-24",42.5802,43.5039,42.5802,43.2914,5700.0],["2024-04-25",42.7188,43.5501,42.026,42.0537,6100.0],["2024-04-26",42.4601,42.4601,42.1184,42.414,4500.0],["2024-04-29",41.9799,42.3678,41.9799,42.3678,4200.0],["2024-04-30",41.6566,41.9337,41.2502,41.9337,4600.0],["2024-05-01",42.6079,42.6172,42.6079,42.6172,4900.0],["2024-05-02",43.5501,43.7348,42.4879,43.3746,9300.0],["2024-05-03",43.4115,43.4207,42.9866,43.4207,3400.0],["2024-05-06",42.534,44.2428,42.534,44.2428,4300.0],["2024-05-07",44.289,44.289,43.6886,43.744,4500.0],["2024-05-08",43.6794,43.8179,43.6794,43.8179,1600.0],["2024-05-09",43.781,43.781,43.4854,43.4854,2900.0],["2024-05-10",43.1991,43.1991,42.5802,42.922,3400.0],["2024-05-13",42.8573,42.8573,42.5802,42.6357,1300.0],["2024-05-14",43.3191,43.3191,42.8573,43.2083,2500.0],["2024-05-15",43.042,43.1806,42.7188,42.9497,3700.0],["2024-05-16",43.3191,43.3191,42.9497,42.9497,3700.0],["2024-05-17",43.3967,43.9554,43.3967,43.9554,5000.0],["2024-05-20",43.3967,44.002,43.3967,44.002,1300.0],["2024-05-21",43.7226,43.7226,43.6574,43.6574,700.0],["2024-05-22",43.0149,43.0242,43.0149,43.0242,2800.0],["2024-05-23",43.3036,43.3036,42.2233,42.2233,4700.0],["2024-05-24",43.2104,43.2104,42.6982,42.6982,2400.0],["2024-05-28",43.0707,43.0707,42.1022,43.0521,3900.0],["2024-05-29",42.6144,42.6144,41.8322,41.8322,6400.0],["2024-05-30",41.8694,42.6424,41.8694,42.6424,3700.0],["2024-05-31",43.0335,43.0707,43.0335,43.0521,3700.0],["2024-06-03",43.0707,43.0707,42.6331,42.6331,1700.0],["2024-06-04",42.8845,42.9311,41.767,41.767,1700.0],["2024-06-05",42.3164,42.5586,42.3164,42.5586,2500.0],["2024-06-06",42.7634,42.8379,42.7634,42.8379,1900.0],["2024-06-07",42.7355,43.0707,42.335,42.335,10400.0],["2024-06-10",42.3164,43.0614,41.9905,41.9905,3700.0],["2024-06-11",41.9346,42.363,41.9067,42.3257,3600.0],["2024-06-12",42.8007,42.8379,42.2885,42.6796,6200.0],["2024-06-13",42.2047,42.3257,41.9532,41.9532,5100.0],["2024-06-14",41.6739,42.1395,41.6273,41.916,13000.0],["2024-06-17",40.8544,42.5958,40.8544,42.5958,3300.0],["2024-06-18",42.2233,42.3257,42.2233,42.3257,6800.0],["2024-06-20",40.8637,41.9439,40.8637,41.9439,4200.0],["2024-06-21",41.8135,42.1022,41.618,42.1022,17200.0],["2024-06-24",41.7297,42.0557,41.7297,42.0557,1800.0],["2024-06-25",41.1337,41.4783,39.9138,39.9138,8400.0],["2024-06-26",40.0814,40.0814,39.1129,39.2526,10100.0],["2024-06-27",39.7182,39.951,39.1129,39.951,9800.0],["2024-06-28",39.9045,40.7892,39.1129,40.7892,56800.0],["2024-07-01",40.845,41.0313,40.7519,40.7519,4000.0],["2024-07-02",40.7798,40.7798,39.3271,40.5377,2900.0],["2024-07-03",40.2118,40.3701,40.0628,40.3701,1700.0],["2024-07-05",40.7985,42.5586,38.6938,38.6938,11000.0],["2024-07-08",38.8708,39.9603,38.2748,38.908,15300.0],["2024-07-09",39.057,39.7555,38.7125,39.3364,15400.0],["2024-07-10",38.6752,39.6716,38.638,39.1967,12400.0],["2024-07-11",39.9883,42.8007,39.9883,42.7448,14800.0],["2024-07-12",42.8379,44.4676,42.8379,44.3559,7200.0],["2024-07-15",44.4956,47.6432,44.4769,47.4942,11900.0],["2024-07-16",47.5408,51.033,47.4011,51.033,35900.0],["2024-07-17",51.0703,51.2193,49.8876,51.0237,10500.0],["2024-07-18",51.0516,52.4858,50.6605,52.1319,35400.0],["2024-07-19",52.0574,52.1319,47.8947,51.48,12800.0],["2024-07-22",51.6849,51.6849,48.6397,50.3253,13300.0],["2024-07-23",49.6361,52.5975,47.6432,51.8712,22200.0],["2024-07-24",50.9026,52.1505,50.586,50.586,13200.0],["2024-07-25",52.0295,52.1878,50.7536,51.5545,19300.0],["2024-07-26",51.8991,51.8991,50.6884,51.6942,6700.0],["2024-07-29",51.6849,51.6849,49.394,49.394,5100.0],["2024-07-30",49.8131,49.8131,48.4069,48.8259,7100.0],["2024-07-31",48.7049,50.0459,48.3324,48.3324,11500.0],["2024-08-01",47.9785,47.9785,46.563,47.0193,6800.0],["2024-08-02",45.073,46.9727,43.2477,43.5829,8100.0],["2024-08-05",39.7741,41.0685,39.2805,39.3085,9500.0],["2024-08-06",39.4109,40.845,39.4109,39.83,12600.0],["2024-08-07",40.3887,40.3887,39.8113,39.9976,11000.0],["2024-08-08",40.4446,41.9067,40.3608,41.8508,16500.0],["2024-08-09",41.6832,42.3351,40.9102,40.9568,20100.0],["2024-08-12",41.0965,42.186,40.4539,40.4539,21700.0],["2024-08-13",40.9102,41.1151,40.9102,41.1151,3100.0],["2024-08-14",41.292,42.1767,41.1896,41.2455,6000.0],["2024-08-15",41.9346,43.9275,41.9346,42.7355,5100.0],["2024-08-16",42.7355,44.2348,42.7355,44.2348,2500.0],["2024-08-19",44.5608,45.8831,44.5608,45.0636,4800.0],["2024-08-20",44.6882,44.6882,43.8247,43.881,3900.0],["2024-08-21",43.7214,43.834,43.468,43.5243,2400.0],["2024-08-22",43.6182,43.6182,43.3929,43.3929,1600.0],["2024-08-23",47.138,47.7575,46.6405,46.9315,8000.0],["2024-08-26",47.1099,47.1474,46.9315,46.9315,2800.0],["2024-08-27",47.1474,47.2694,46.5842,46.5842,3300.0],["2024-08-28",46.3496,47.1099,46.3496,47.1099,2500.0],["2024-08-29",48.5741,50.4702,47.4008,49.6066,6100.0],["2024-08-30",49.5127,50.6673,49.5127,50.6673,2100.0],["2024-09-03",49.4189,49.4189,48.7431,48.7431,4300.0],["2024-09-04",48.3488,48.9402,48.3488,48.9402,2200.0],["2024-09-05",49.1748,49.1748,48.5929,48.5929,2600.0],["2024-09-06",47.8702,47.8702,47.8702,47.8702,2600.0],["2024-09-09",48.1517,48.7055,48.1517,48.7055,3900.0],["2024-09-10",49.3156,52.5633,48.133,49.447,3700.0],["2024-09-11",48.3395,48.3395,47.3633,47.3633,6100.0],["2024-09-12",47.8795,48.8088,47.8795,48.7712,4400.0],["2024-09-13",48.9308,51.2774,48.9308,50.9676,3800.0],["2024-09-16",51.3806,51.39,50.7893,51.2398,6900.0],["2024-09-17",51.2023,51.5965,50.9676,51.0709,13900.0],["2024-09-18",50.3763,51.8124,49.2124,50.5077,13500.0],["2024-09-19",51.9626,52.0846,51.4745,52.0471,3400.0],["2024-09-20",50.7987,51.099,48.0954,48.1987,30900.0],["2024-09-23",48.3301,48.3301,46.1994,46.7438,16700.0],["2024-09-24",46.6218,46.9878,45.9741,46.6405,11800.0],["2024-09-25",45.5423,46.1243,45.4203,45.6174,3800.0],["2024-09-26",46.1994,46.3496,45.0073,45.1481,9500.0],["2024-09-27",45.5236,46.7813,45.5236,46.7438,3500.0],["2024-09-30",46.3308,46.5185,46.312,46.312,2400.0],["2024-10-01",47.1474,47.1474,45.1575,45.3452,20800.0],["2024-10-02",44.8102,44.829,44.8102,44.829,1900.0],["2024-10-03",44.5849,44.5849,44.5005,44.5005,3300.0],["2024-10-04",44.6037,45.9178,44.6037,45.9178,3300.0],["2024-10-07",45.4673,46.3777,44.3972,44.5943,14200.0],["2024-10-08",44.4066,45.12,43.9654,45.12,3600.0],["2024-10-09",45.4485,45.7395,45.0543,45.5705,5400.0],["2024-10-10",45.12,45.533,44.4066,44.9604,10400.0],["2024-10-11",45.8145,47.5698,45.6174,47.5698,10800.0],["2024-10-14",47.016,47.4947,46.9503,46.9597,2200.0],["2024-10-15",47.26,48.6304,47.26,48.4146,9900.0],["2024-10-16",50.273,50.855,49.5128,50.855,13200.0],["2024-10-17",51.1553,51.1553,49.1185,50.3575,4500.0],["2024-10-18",50.6297,50.8925,48.3958,48.4709,26100.0],["2024-10-21",49.2124,49.2124,47.307,47.4947,3400.0],["2024-10-22",48.0673,48.0673,47.6355,47.6355,2500.0],["2024-10-23",46.9315,48.5178,46.894,48.5178,11500.0],["2024-10-24",48.8088,48.8088,48.8088,48.8088,1600.0],["2024-10-25",48.2456,48.255,47.2131,47.4008,4100.0],["2024-10-28",47.3164,49.7662,47.3164,49.7662,4100.0],["2024-10-29",49.1842,50.7987,48.4521,50.0478,5800.0],["2024-10-30",48.2174,50.9395,47.1568,49.5034,10600.0],["2024-10-31",48.4521,51.0146,46.9409,49.2781,7300.0],["2024-11-01",48.9871,48.9871,48.9871,48.9871,2000.0],["2024-11-04",48.668,49.7474,48.4052,49.1842,6600.0],["2024-11-05",49.1655,51.5777,48.5741,51.5777,11400.0],["2024-11-06",52.5633,57.4536,51.9438,55.0319,40300.0],["2024-11-07",55.398,55.398,52.873,53.0326,30300.0],["2024-11-08",53.3987,53.9055,52.4601,52.5727,16400.0],["2024-11-11",52.1503,53.5019,52.1409,53.0045,19300.0],["2024-11-12",52.5633,53.1546,52.1409,52.7886,17700.0],["2024-11-13",52.6572,52.6572,52.1221,52.1221,9200.0],["2024-11-14",52.2629,52.3943,52.1878,52.3943,5600.0],["2024-11-15",52.99,52.99,51.9122,51.9122,3800.0],["2024-11-18",51.5246,52.3754,50.5792,50.9006,33900.0],["2024-11-19",49.8701,51.2882,49.8701,51.2882,4000.0],["2024-11-20",51.3733,51.3828,50.2483,50.5697,3400.0],["2024-11-21",51.8744,51.8744,50.7777,50.7777,8000.0],["2024-11-22",51.5718,51.5718,51.0519,51.2788,7100.0],["2024-11-25",52.4038,52.47,51.43,51.5813,12600.0],["2024-11-26",51.7326,51.7326,50.8155,50.8155,3600.0],["2024-11-27",50.8155,50.8155,50.1254,50.721,6300.0],["2024-11-29",50.2766,50.7682,50.2766,50.7682,2400.0],["2024-12-02",50.3428,51.1842,50.3428,51.1842,4300.0],["2024-12-03",50.9101,50.9101,50.8533,50.8533,3200.0],["2024-12-04",50.5319,51.2693,50.0403,51.2693,8900.0],["2024-12-05",51.326,51.326,50.2294,50.2294,5200.0],["2024-12-06",50.7304,50.7304,50.7304,50.7304,2300.0],["2024-12-09",51.5151,51.5151,50.5886,50.9857,8500.0],["2024-12-10",51.2882,52.0351,50.9668,51.8555,6100.0],["2024-12-11",52.2525,52.2525,50.8439,51.0141,16900.0],["2024-12-12",50.8155,50.9762,50.5792,50.9762,8000.0],["2024-12-13",50.9762,51.8082,50.8344,51.43,17100.0],["2024-12-16",51.5246,51.95,51.326,51.95,4200.0],["2024-12-17",51.2882,51.9027,51.2882,51.9027,6800.0],["2024-12-18",51.7326,51.8176,47.1663,47.1663,13500.0],["2024-12-19",47.0339,47.0339,45.8521,45.8521,6600.0],["2024-12-20",45.0958,48.7545,45.0958,48.348,44300.0],["2024-12-23",47.5161,48.4898,47.2797,47.9037,11200.0],["2024-12-24",47.7524,48.4236,47.743,48.4236,4800.0],["2024-12-26",47.7997,49.4352,47.639,47.639,7000.0],["2024-12-27",46.0412,46.0412,46.0412,46.0412,3800.0],["2024-12-30",45.4173,46.0979,45.4078,45.5496,4200.0],["2024-12-31",46.2587,47.0812,46.1358,46.1358,5500.0],["2025-01-02",44.9351,45.2944,44.3868,44.3868,4800.0],["2025-01-03",44.3679,44.9824,44.3395,44.9824,4200.0],["2025-01-06",45.5496,45.5496,43.2523,43.2523,8400.0],["2025-01-07",43.829,44.7838,41.8436,42.4487,6800.0],["2025-01-08",42.2596,42.2596,41.0589,41.352,4500.0],["2025-01-10",39.8866,40.4728,38.7616,40.4728,13200.0],["2025-01-13",40.2081,40.8509,39.9434,40.8509,7900.0],["2025-01-14",41.04,41.768,40.1986,41.768,3700.0],["2025-01-15",42.3352,42.7985,41.9665,42.7985,5300.0],["2025-01-16",42.3541,42.3541,41.2197,41.2197,6400.0],["2025-01-17",40.6524,41.5506,40.2932,41.1346,14500.0],["2025-01-21",40.5579,42.4109,40.5579,42.4109,5400.0],["2025-01-22",41.4655,41.5978,40.6997,41.2953,10600.0],["2025-01-23",40.435,41.9571,40.435,41.4371,7800.0],["2025-01-24",41.5978,41.5978,40.8226,40.8226,3300.0],["2025-01-27",40.7848,41.7774,40.7848,41.7774,5000.0],["2025-01-28",42.1934,42.1934,42.1651,42.1651,4200.0],["2025-01-29",41.5978,41.5978,41.4182,41.5316,2400.0],["2025-01-30",42.0043,42.184,42.0043,42.1462,3500.0],["2025-01-31",41.9949,42.3541,41.1251,42.3541,14200.0],["2025-02-03",40.435,41.8342,40.3215,41.6735,9300.0],["2025-02-04",41.1724,42.6378,41.1724,42.6378,4100.0],["2025-02-05",42.3163,43.6115,42.3163,43.6115,5700.0],["2025-02-06",43.4886,46.1547,43.4886,46.1547,9300.0],["2025-02-07",45.5874,45.5874,43.2617,43.2617,8300.0],["2025-02-10",43.0065,44.0748,42.5527,43.0065,7900.0],["2025-02-11",42.3163,44.0559,42.3163,44.0559,10600.0],["2025-02-12",43.0159,43.0159,42.4487,42.4487,5000.0],["2025-02-13",42.0043,42.6661,42.0043,42.6661,5600.0],["2025-02-14",43.0095,43.0095,42.4563,42.4563,1600.0],["2025-02-18",42.0175,43.1621,42.0175,43.0095,5400.0],["2025-02-19",42.2178,42.5326,42.2178,42.5326,3500.0],["2025-02-20",42.9237,42.9237,41.2163,41.2163,5700.0],["2025-02-21",42.1892,42.2083,41.4261,41.4452,7400.0],["2025-02-24",41.3975,41.3975,41.3784,41.3784,4000.0],["2025-02-25",41.779,42.9046,41.779,42.2846,7800.0],["2025-02-26",42.0652,42.7424,42.008,42.008,5700.0],["2025-02-27",42.0461,42.9237,41.3975,41.4261,4700.0],["2025-02-28",42.7806,42.7806,42.752,42.7806,4100.0],["2025-03-03",42.1606,42.1606,41.8649,41.8649,8400.0],["2025-03-04",41.2163,41.9889,41.1113,41.3307,7800.0],["2025-03-05",41.2258,41.2258,41.2258,41.2258,4100.0],["2025-03-06",40.8443,41.9126,40.8443,41.9126,3700.0],["2025-03-07",42.0652,42.0652,41.9603,41.9603,6000.0],["2025-03-10",41.5215,42.3514,40.6821,41.0636,10100.0],["2025-03-11",41.2544,41.9221,41.2544,41.4929,6200.0],["2025-03-12",41.6455,42.2083,40.9206,40.9206,14600.0],["2025-03-13",40.7584,41.016,39.8332,39.8332,6700.0],["2025-03-14",40.4246,40.911,40.3482,40.8538,5100.0],["2025-03-17",40.1575,40.1766,40.1575,40.1766,3200.0],["2025-03-18",39.8713,41.3689,39.8713,40.9492,11300.0],["2025-03-19",40.9492,42.3037,40.9492,42.3037,3000.0],["2025-03-20",41.8744,42.0747,41.4833,42.0747,2700.0],["2025-03-21",41.3117,41.8744,40.9206,41.3307,20600.0],["2025-03-24",42.1129,42.504,41.1876,42.504,5200.0],["2025-03-25",41.9317,41.9317,41.2067,41.7218,3100.0],["2025-03-26",41.4166,41.7695,41.3021,41.6455,5700.0],["2025-03-27",41.9317,41.9317,41.0446,41.2926,5700.0],["2025-03-28",41.0064,41.0064,40.2624,40.5199,3500.0],["2025-03-31",39.5852,40.1575,38.7267,39.6901,8100.0],["2025-04-01",40.3006,40.8538,40.1956,40.8538,6400.0],["2025-04-02",40.5199,40.5199,39.7664,40.5199,9100.0],["2025-04-03",39.3944,39.3944,37.3436,37.6584,6900.0],["2025-04-04",37.6298,39.4516,37.191,39.4516,13600.0],["2025-04-07",39.3944,40.1956,38.6218,39.2418,6500.0],["2025-04-08",40.1479,40.1479,38.0494,38.0876,4000.0],["2025-04-09",38.3356,39.6138,38.3356,39.4039,14400.0],["2025-04-10",39.4039,39.4039,37.4008,38.0113,5800.0],["2025-04-11",37.9541,37.9541,37.6965,37.6965,3300.0],["2025-04-14",37.0956,37.6298,36.6473,37.3054,7400.0],["2025-04-15",37.2291,37.563,36.962,37.2959,6500.0],["2025-04-16",37.2005,37.2005,35.7983,35.7983,3600.0],["2025-04-17",35.7316,36.943,35.7316,36.943,4800.0],["2025-04-21",36.2562,36.2562,35.2928,35.703,6300.0],["2025-04-22",36.2562,37.6679,36.2562,37.6679,4800.0],["2025-04-23",38.8221,38.8221,36.9048,37.5916,7700.0],["2025-04-24",37.6679,37.9064,36.7713,36.7713,6700.0],["2025-04-25",36.7236,37.315,35.8365,36.5137,14400.0],["2025-04-28",36.4184,38.0781,36.4184,38.0781,9700.0],["2025-04-29",37.7633,37.7633,36.9907,37.4581,4200.0],["2025-04-30",38.1544,38.6122,38.1544,38.6122,9000.0],["2025-05-01",38.6313,39.6138,37.9064,39.6138,7100.0],["2025-05-02",39.2513,41.1113,39.2513,41.1113,4800.0],["2025-05-05",40.4246,40.4246,39.2608,39.2608,6000.0],["2025-05-06",38.6981,39.8141,38.6695,39.8141,2800.0],["2025-05-07",39.2513,39.4612,39.1464,39.4612,5400.0],["2025-05-08",39.3658,39.5852,38.8316,39.5184,10000.0],["2025-05-09",38.7648,38.7648,38.4787,38.4787,2500.0],["2025-05-12",40.3483,41.5406,39.3849,40.2624,6400.0],["2025-05-13",40.5867,40.6535,40.2052,40.6153,5400.0],["2025-05-14",40.2433,40.2433,39.8141,39.9953,4500.0],["2025-05-15",37.4294,40.9873,37.4294,40.5867,4500.0],["2025-05-16",40.5963,40.5963,40.2433,40.2433,5300.0],["2025-05-19",40.2433,41.5883,40.0621,41.5883,13000.0],["2025-05-20",41.8675,41.8675,39.2778,40.4042,6400.0],["2025-05-21",39.0853,39.0853,39.0853,39.0853,3900.0],["2025-05-22",39.0371,39.3741,38.7676,38.7676,5400.0],["2025-05-23",37.7953,39.0468,37.7953,37.9108,5300.0],["2025-05-27",39.7592,40.0191,37.9012,39.3548,6500.0],["2025-05-28",38.9986,38.9986,38.7002,38.9697,5100.0],["2025-05-29",38.8927,39.4511,38.8927,39.4511,3800.0],["2025-05-30",38.6328,39.6725,38.6328,39.2586,3800.0],["2025-06-02",38.9601,38.9601,37.9204,38.267,7100.0],["2025-06-03",39.1623,39.7206,39.1623,39.7206,5300.0],["2025-06-04",39.7688,39.7688,38.6713,39.2778,5300.0],["2025-06-05",40.1153,40.1153,38.989,39.3452,5800.0],["2025-06-06",39.4607,39.5666,39.4607,39.4607,3600.0],["2025-06-09",39.9613,39.9613,39.4318,39.4318,3600.0],["2025-06-10",39.7591,41.1165,39.3837,41.1165,7100.0],["2025-06-11",40.9336,41.2995,40.1057,40.1057,4700.0],["2025-06-12",40.4715,40.5774,40.0576,40.0576,2300.0],["2025-06-13",39.0083,39.8073,39.0083,39.4318,5700.0],["2025-06-16",39.4703,39.8554,39.4703,39.8554,6000.0],["2025-06-17",39.2682,39.8843,39.2682,39.5859,4200.0],["2025-06-18",39.8362,40.0095,39.5666,40.0095,4000.0],["2025-06-20",40.5871,40.5871,38.0359,38.6521,25900.0],["2025-06-23",38.7483,41.0684,38.7483,40.5004,12800.0],["2025-06-24",40.5774,41.8771,40.5486,41.8771,4100.0],["2025-06-25",40.4523,40.9144,40.4523,40.9144,4700.0],["2025-06-26",42.3007,42.3007,42.0985,42.0985,2800.0],["2025-06-27",41.9252,44.6785,41.9252,44.2934,33500.0],["2025-06-30",43.7062,45.054,43.7062,44.2838,5900.0],["2025-07-01",46.7098,47.5858,45.2465,45.8819,36400.0],["2025-07-02",45.8722,46.9408,45.5834,45.5834,17300.0],["2025-07-03",46.7772,46.7772,46.7772,46.7772,1800.0],["2025-07-07",46.3632,47.9228,45.9685,46.3632,33400.0],["2025-07-08",45.2465,46.8349,45.2465,46.2958,17800.0],["2025-07-09",46.989,47.1719,44.6207,44.6207,42200.0],["2025-07-10",41.2032,43.7736,41.1551,42.4932,10000.0],["2025-07-11",42.3295,42.8398,41.7038,41.906,18900.0],["2025-07-14",41.7904,42.0407,41.7904,42.0407,4600.0],["2025-07-15",41.8771,42.2044,40.8277,41.0684,42600.0],["2025-07-16",40.9721,42.9457,40.6737,42.9457,31000.0],["2025-07-17",43.3211,43.3211,42.3584,42.3584,28100.0],["2025-07-18",42.5895,43.1863,41.8771,42.1466,13500.0],["2025-07-21",42.4932,43.4848,41.9252,43.4848,32900.0],["2025-07-22",43.5425,44.3416,42.7916,42.7916,9000.0],["2025-07-23",43.0131,44.6304,43.0131,44.6304,8800.0],["2025-07-24",44.5245,44.5245,41.492,41.492,10900.0],["2025-07-25",41.9348,41.9348,40.5774,41.0684,6600.0],["2025-07-28",40.77,41.7904,40.4234,41.3572,6500.0],["2025-07-29",41.7616,41.7616,40.6256,40.6256,4600.0],["2025-07-30",40.6256,40.6256,38.5847,39.6147,6300.0],["2025-07-31",39.1334,39.5666,38.4788,38.9312,11000.0],["2025-08-01",38.5077,38.5173,37.545,38.4884,11500.0],["2025-08-04",38.4403,38.6617,38.2285,38.6617,7400.0],["2025-08-05",38.2092,38.498,38.1418,38.498,5800.0],["2025-08-06",38.6039,38.6039,38.3055,38.3055,2900.0],["2025-08-07",38.6617,38.6906,37.8915,38.4018,5100.0],["2025-08-08",38.7965,39.1815,38.7965,38.9697,3800.0],["2025-08-11",38.9697,39.0853,38.9697,39.0853,4200.0],["2025-08-12",39.2682,40.6545,39.2682,40.6545,7400.0],["2025-08-13",40.9625,41.1839,40.7796,41.0395,4500.0],["2025-08-14",40.7796,41.5209,40.4427,40.7122,6800.0],["2025-08-15",41.1496,41.1496,39.7306,39.7306,5800.0],["2025-08-18",39.8472,39.9347,39.3224,39.857,4800.0],["2025-08-19",40.2652,40.8386,40.0125,40.7608,5900.0],["2025-08-20",41.2273,42.2284,40.8191,41.9562,7700.0],["2025-08-21",41.9368,42.3936,41.1107,41.8882,7200.0],["2025-08-22",42.7629,46.1548,42.7629,46.1548,8100.0],["2025-08-25",45.6785,45.6785,43.2586,43.2586,6000.0],["2025-08-26",43.6667,45.6688,43.1419,44.6095,5100.0],["2025-08-27",44.7747,44.7747,43.8903,43.8903,3600.0],["2025-08-28",42.9573,43.4335,42.9573,43.3849,2200.0],["2025-08-29",43.4432,43.5501,42.2769,42.4227,8600.0],["2025-09-02",41.0524,43.2974,41.0524,42.792,8000.0],["2025-09-03",41.6064,43.8514,41.6064,43.1711,6300.0],["2025-09-04",43.7736,43.9875,43.7736,43.9875,3600.0],["2025-09-05",43.3849,43.3849,42.7143,42.7143,4700.0],["2025-09-08",42.724,43.3363,42.4227,43.1322,5300.0],["2025-09-09",43.5015,43.8806,43.346,43.8806,4000.0],["2025-09-10",43.9389,44.0166,43.6181,43.8417,5000.0],["2025-09-11",44.0361,46.2034,44.0361,45.9993,8500.0],["2025-09-12",45.144,45.7174,44.522,44.9399,3500.0],["2025-09-15",44.2207,45.3189,43.4918,44.6483,15300.0],["2025-09-16",44.6095,45.1051,43.7348,44.2013,32800.0],["2025-09-17",43.832,45.4161,43.5793,43.5793,10000.0],["2025-09-18",43.103,45.3773,43.103,43.7348,10900.0],["2025-09-19",43.3169,43.3169,41.6452,42.8504,26800.0],["2025-09-22",43.4141,43.4141,42.6754,42.7823,10900.0],["2025-09-23",42.9767,43.0739,42.7629,42.9573,7800.0],["2025-09-24",42.7629,42.9281,42.656,42.656,3900.0],["2025-09-25",42.656,43.0447,42.2769,43.0447,6700.0],["2025-09-26",42.7629,43.21,42.7629,43.1225,4100.0],["2025-09-29",42.0826,42.0826,42.0826,42.0826,3800.0],["2025-09-30",42.2478,42.5977,42.2478,42.5977,6100.0],["2025-10-01",42.2769,42.3741,42.2769,42.3741,5600.0],["2025-10-02",42.2381,42.2381,41.8299,41.8299,6500.0],["2025-10-03",41.6452,43.0059,41.6452,42.4033,6200.0],["2025-10-06",42.7532,43.2488,42.7143,42.8115,6300.0],["2025-10-07",41.6841,42.4908,41.6841,42.1895,8000.0],["2025-10-08",41.6841,42.3061,41.6841,42.3061,4100.0],["2025-10-09",41.4508,41.8979,41.3051,41.8688,7300.0],["2025-10-10",42.6171,42.6171,40.0902,40.1291,10500.0],["2025-10-13",40.7997,41.6063,40.7997,41.6063,5900.0],["2025-10-14",41.3148,42.4033,38.749,42.4033,4700.0],["2025-10-15",42.2381,42.2381,41.7035,41.7035,4800.0],["2025-10-16",41.4703,41.4703,40.1874,40.1874,5800.0],["2025-10-17",40.1874,41.6161,40.1874,41.6161,6300.0],["2025-10-20",41.6064,42.3741,41.6064,42.2284,5400.0],["2025-10-21",41.791,42.4033,41.791,42.4033,6500.0],["2025-10-22",41.791,43.5307,41.791,43.5307,8200.0],["2025-10-23",43.7348,43.7348,42.7629,43.1128,9000.0],["2025-10-24",43.1808,43.4918,43.1808,43.4918,5500.0],["2025-10-27",43.4918,43.7348,42.6268,43.4238,7500.0],["2025-10-28",43.5404,43.5404,41.9368,43.0642,5700.0],["2025-10-29",42.5296,43.5793,41.9174,41.9174,6100.0],["2025-10-30",42.1798,42.3741,42.17,42.3741,4700.0],["2025-10-31",42.3547,42.5005,42.1215,42.4519,5000.0],["2025-11-03",42.3741,42.4616,42.2089,42.4616,4200.0],["2025-11-04",42.7629,42.7629,42.3061,42.3061,4000.0],["2025-11-05",42.2769,43.346,42.0729,43.346,6700.0],["2025-11-06",42.7629,42.7629,42.1603,42.5005,5800.0],["2025-11-07",42.2769,43.0253,42.2769,42.9767,5500.0],["2025-11-10",42.6171,43.2585,42.6171,43.035,6000.0],["2025-11-11",43.4529,43.7251,43.1419,43.7153,3700.0],["2025-11-12",43.7348,44.0555,43.3557,43.4724,8900.0],["2025-11-13",42.9184,43.7348,42.9184,43.7153,8000.0],["2025-11-14",42.6948,43.7055,42.6458,43.7055,6300.0],["2025-11-17",43.9018,43.9018,42.3121,42.371,8000.0],["2025-11-18",42.214,43.0186,41.4094,42.6556,10600.0],["2025-11-19",42.5869,42.6654,41.7332,41.7332,6500.0],["2025-11-20",41.7234,42.1944,40.9089,41.5566,5600.0],["2025-11-21",41.7037,44.098,41.2131,43.9116,16000.0],["2025-11-24",42.6752,43.784,42.214,42.4888,11300.0],["2025-11-25",43.1364,44.1471,42.8028,43.7055,9100.0],["2025-11-26",43.4013,43.9901,42.7733,43.0186,7100.0],["2025-11-28",42.2631,42.9598,42.1453,42.9598,3500.0],["2025-12-01",42.1061,43.3719,42.1061,42.8616,6100.0],["2025-12-02",42.0374,42.6261,42.0374,42.4103,4500.0],["2025-12-03",43.0383,43.5583,42.7439,43.5191,8600.0],["2025-12-04",42.685,43.264,42.5084,42.7537,5600.0],["2025-12-05",43.0579,43.2443,42.4397,42.4593,6500.0],["2025-12-08",42.7439,42.7537,42.0374,42.685,6600.0],["2025-12-09",42.8714,44.0588,42.8714,43.6761,8400.0],["2025-12-10",43.9901,44.9419,42.1159,44.9223,25200.0],["2025-12-11",45.04,45.6288,43.421,45.3737,14300.0],["2025-12-12",46.3451,48.082,46.3451,47.8072,11800.0],["2025-12-15",48.082,48.9945,47.4932,48.7885,13400.0],["2025-12-16",48.9357,49.0632,48.082,48.6707,16800.0],["2025-12-17",48.7688,48.867,48.082,48.1899,21300.0],["2025-12-18",46.1587,48.288,46.1587,47.4441,10000.0],["2025-12-19",47.2871,47.2871,45.3737,45.4325,13100.0],["2025-12-22",46.0409,46.0409,44.1569,44.6279,7700.0],["2025-12-23",44.1765,45.1185,44.1765,44.255,7500.0],["2025-12-24",44.569,44.6672,44.5102,44.5102,2600.0],["2025-12-26",45.2952,45.3148,44.1569,44.412,2900.0],["2025-12-29",44.1569,44.1569,43.5289,43.6466,5100.0],["2025-12-30",43.421,43.421,42.685,43.2149,9500.0],["2025-12-31",42.7439,42.8224,42.7144,42.7144,6000.0],["2026-01-02",41.8804,42.4888,41.7037,42.371,6500.0],["2026-01-05",41.7037,43.5387,41.7037,42.6752,11000.0],["2026-01-06",42.4397,43.1756,41.7037,41.7921,6000.0],["2026-01-07",41.7037,41.9294,40.2318,41.2131,22500.0],["2026-01-08",41.3996,42.6654,41.2426,42.6654,6000.0],["2026-01-09",42.0963,42.6556,41.7332,41.7332,8100.0],["2026-01-12",42.3416,42.6065,41.3014,42.0963,5600.0],["2026-01-13",42.1846,42.4299,41.9491,42.0276,5500.0],["2026-01-14",42.1355,43.0971,41.9785,42.1846,4400.0],["2026-01-15",41.8706,43.578,41.8706,43.1364,11000.0],["2026-01-16",42.9401,43.421,42.9401,43.1756,6200.0],["2026-01-20",42.2827,43.3228,42.2042,42.8028,6700.0],["2026-01-21",43.1756,45.1087,43.1756,45.1087,8000.0],["2026-01-22",44.6083,44.9517,44.3335,44.4905,4700.0],["2026-01-23",44.1373,44.1373,43.1756,43.2738,3400.0],["2026-01-26",43.2738,43.2738,42.4201,43.264,7000.0],["2026-01-27",43.2934,43.2934,42.7635,42.8616,3400.0],["2026-01-28",42.8616,42.8616,41.2131,41.9294,10800.0],["2026-01-29",41.5173,43.3915,41.2131,43.3915,5800.0],["2026-01-30",42.8028,44.1569,42.5673,43.8625,9400.0],["2026-02-02",43.7644,45.6288,43.7644,45.6288,12100.0],["2026-02-03",45.6288,46.4433,45.0204,46.4433,9400.0],["2026-02-04",47.0909,47.4343,46.2568,46.4629,5900.0],["2026-02-05",42.685,47.7778,42.685,47.1105,5200.0],["2026-02-06",47.6011,47.6011,46.4334,46.4334,11900.0],["2026-02-09",46.7573,47.0516,46.4138,46.5904,5600.0],["2026-02-10",46.6101,46.6297,45.8054,45.8054,5900.0],["2026-02-11",45.7466,45.7466,45.5503,45.6288,3800.0],["2026-02-12",44.8732,45.3639,44.8732,45.2363,4000.0],["2026-02-13",44.2656,46.2565,44.2656,45.9891,5700.0],["2026-02-17",46.1476,46.2367,45.2561,45.6523,4700.0],["2026-02-18",45.8207,45.8207,44.5727,44.6816,6600.0],["2026-02-19",44.8302,45.1372,44.5727,44.7807,5400.0],["2026-02-20",44.7807,45.3254,44.5727,45.0184,5300.0],["2026-02-23",44.6618,45.266,44.5429,44.85,8600.0],["2026-02-24",45.474,45.8009,45.474,45.5533,3000.0],["2026-02-25",45.3155,45.8108,45.3155,45.7415,3700.0],["2026-02-26",45.7415,45.7415,45.058,45.0679,4300.0],["2026-02-27",44.5528,44.5528,43.3048,43.4336,8400.0],["2026-03-02",43.4435,44.741,43.4435,44.4637,7300.0],["2026-03-03",43.6713,44.7807,43.6713,44.7807,5200.0],["2026-03-04",44.117,45.3353,44.117,44.7807,5300.0],["2026-03-05",44.117,44.117,43.0968,43.0968,4900.0],["2026-03-06",42.661,43.4831,42.0964,43.1463,8800.0],["2026-03-09",43.0473,43.1463,41.6804,42.6907,5400.0],["2026-03-10",42.8492,45.5632,42.8492,43.3147,7500.0],["2026-03-11",42.7898,43.9585,42.5817,42.5817,5800.0],["2026-03-12",42.344,43.8595,42.344,42.9383,5900.0],["2026-03-13",43.1761,43.3642,42.3044,42.5322,8700.0],["2026-03-16",42.5917,43.1661,42.5917,43.1661,3600.0],["2026-03-17",43.3345,43.3345,42.8393,42.9879,14800.0],["2026-03-18",42.4629,43.3345,42.0964,43.2256,20200.0],["2026-03-19",40.8186,43.5326,40.8186,43.5326,8200.0],["2026-03-20",43.4039,43.4039,41.7993,41.7993,16400.0],["2026-03-23",42.7204,43.909,42.7105,43.8892,6700.0],["2026-03-24",43.0473,43.4237,43.0473,43.1067,6900.0],["2026-03-25",43.0275,43.1364,42.9978,43.1364,3900.0],["2026-03-26",42.6808,43.1166,42.6808,42.9185,3600.0],["2026-03-27",42.5718,42.661,41.72,42.3836,7100.0],["2026-03-30",43.0473,43.7704,42.2846,43.2256,8400.0],["2026-03-31",43.3345,43.3841,42.869,42.869,4100.0],["2026-04-01",41.1851,43.3345,41.1851,42.9482,4600.0],["2026-04-02",42.3936,43.9982,42.3936,43.2454,5500.0],["2026-04-06",42.6511,43.3147,42.6511,43.285,5800.0],["2026-04-07",43.3345,44.1666,43.3345,44.1666,5900.0],["2026-04-08",45.4245,45.9197,43.3345,45.4146,10900.0],["2026-04-09",42.4926,46.1377,42.4926,46.1377,10200.0],["2026-04-10",45.1273,45.5533,45.0283,45.5533,4100.0],["2026-04-13",45.1571,45.6325,44.4142,44.6123,8000.0],["2026-04-14",40.6206,44.6915,40.6206,44.4043,4900.0],["2026-04-15",45.0085,45.0085,44.2161,44.3547,4600.0],["2026-04-16",44.6618,44.6618,43.5723,43.5822,6100.0],["2026-04-17",44.0576,45.2264,43.8397,45.2264,9000.0],["2026-04-20",44.5231,45.375,44.5231,45.3651,8100.0],["2026-04-21",44.9986,45.2363,44.9986,45.0382,5500.0],["2026-04-22",45.266,45.266,44.7014,45.1571,4800.0],["2026-04-23",43.9288,45.7613,43.8199,45.7018,5000.0],["2026-04-24",45.3651,45.5929,44.741,45.5929,2900.0],["2026-04-27",45.3353,45.7117,43.8991,45.3155,6500.0],["2026-04-28",46.1377,46.1377,45.2165,45.2165,5000.0],["2026-04-29",44.9788,44.9788,44.0279,44.0279,3800.0],["2026-04-30",43.7406,45.6127,43.7406,44.6618,11100.0],["2026-05-01",44.5826,45.474,44.5826,45.474,2600.0],["2026-05-04",45.0679,45.3254,44.5826,45.0283,7400.0],["2026-05-05",45.7514,45.9297,44.7014,45.2561,9500.0],["2026-05-06",44.6222,45.4938,44.6123,44.8203,5200.0],["2026-05-07",45.2264,45.7613,45.0976,45.6622,7000.0],["2026-05-08",45.5037,45.682,45.3651,45.4641,5000.0],["2026-05-11",45.7315,45.7315,44.5727,44.5826,2500.0],["2026-05-12",45.2066,45.2066,44.5826,44.85,4000.0],["2026-05-13",44.6519,45.1967,44.5826,44.9689,5300.0],["2026-05-14",44.9491,45.2066,43.8892,44.6519,32400.0],["2026-05-15",44.2755,44.7906,44.2755,44.2755,7500.0],["2026-05-18",44.6717,45.0184,44.6717,45.0184,3800.0],["2026-05-19",45.4839,45.5037,44.5925,44.85,5200.0],["2026-05-20",44.47,45.5,44.47,45.34,10100.0],["2026-05-21",44.95,45.25,44.8,45.23,6500.0],["2026-05-22",45.16,45.51,45.16,45.51,6300.0],["2026-05-26",45.51,45.84,45.2,45.73,11000.0],["2026-05-27",45.52,46.34,45.5,46.2,10100.0],["2026-05-28",46.05,46.58,46.05,46.18,12400.0],["2026-05-29",45.26,47.25,45.26,46.71,17600.0],["2026-06-01",47.05,47.05,46.23,46.23,6000.0],["2026-06-02",45.9,46.85,45.9,46.85,6300.0],["2026-06-03",46.5,46.5,45.5,45.62,10500.0],["2026-06-04",46.5,47.01,46.5,46.98,5200.0],["2026-06-05",46.58,47.78,45.69,47.55,14200.0],["2026-06-08",47.51,48.86,47.51,48.6,9000.0],["2026-06-09",48.99,50.39,48.18,50.39,11400.0],["2026-06-10",50.73,50.73,45.5,50.58,9100.0],["2026-06-11",50.61,51.26,49.02,50.21,27000.0],["2026-06-12",50.75,50.97,49.79,49.95,16900.0],["2026-06-15",49.38,49.74,49.38,49.74,5700.0],["2026-06-16",49.93,50.5,48.69,48.97,15200.0],["2026-06-17",49.25,49.25,47.69,47.69,10100.0],["2026-06-18",48.71,49.78,48.5,49.67,19300.0],["2026-06-22",48.93,49.52,48.29,48.6,10400.0],["2026-06-23",47.23,50.81,47.23,50.81,17600.0],["2026-06-24",50.64,51.63,50.5,50.72,14800.0],["2026-06-25",50.62,51.0,50.44,50.64,5400.0],["2026-06-26",50.52,52.0,50.41,52.0,76300.0],["2026-06-29",51.87,52.5,51.13,51.4,11700.0],["2026-06-30",50.98,51.69,50.98,51.42,9500.0],["2026-07-01",51.72,53.43,51.72,53.35,14400.0],["2026-07-02",53.21,53.51,52.75,52.81,8500.0],["2026-07-06",53.09,53.09,51.35,51.53,15500.0],["2026-07-07",51.98,51.98,51.09,51.57,3700.0],["2026-07-08",51.55,51.55,50.26,50.26,9900.0],["2026-07-09",50.4,50.85,50.35,50.85,3400.0],["2026-07-10",50.65,51.1,50.45,50.45,3500.0],["2026-07-13",50.8,52.17,50.8,51.21,4600.0],["2026-07-14",50.62,51.78,50.62,51.0,4200.0],["2026-07-15",51.68,52.25,50.9,51.07,7600.0],["2026-07-16",53.3,53.5,52.52,52.71,7100.0],["2026-07-17",52.61,52.61,51.0,52.47,8300.0],["2026-07-20",52.42,52.47,51.0,51.17,10600.0],["2026-07-21",50.82,51.39,50.52,51.39,7000.0],["2026-07-22",50.33,51.35,49.75,51.35,11900.0],["2026-07-23",51.59,51.59,49.37,50.71,6700.0],["2026-07-24",51.18,52.32,51.01,51.55,5500.0],["2026-07-27",50.78,52.64,50.78,51.56,4200.0],["2026-07-28",52.8,53.05,51.74,53.05,4400.0],["2026-07-29",53.75,53.75,52.72,53.04,5900.0],["2026-07-30",53.19,53.19,52.39,52.46,8300.0],["2026-07-31",52.85,53.19,51.6,52.6,17100.0],["2026-08-03",53.16,53.95,52.94,53.94,7900.0],["2026-08-04",53.0,55.0,53.0,54.35,14000.0],["2026-08-05",54.0,55.5,53.19,53.89,153900.0],["2026-08-06",54.54,54.54,53.49,53.9,7465.0],["2026-08-07",53.41,54.52,53.2578,54.52,5288.68031]]}