{"t":"ISBA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-01-30",18.1658,18.1658,18.1658,18.1658,0.0],["2006-01-31",18.1658,18.1658,18.1658,18.1658,0.0],["2006-02-01",18.1658,18.1658,18.1658,18.1658,0.0],["2006-02-02",18.1658,18.1658,18.1658,18.1658,0.0],["2006-02-03",18.1658,18.1658,18.1658,18.1658,0.0],["2006-02-06",18.1658,18.1658,18.1658,18.1658,0.0],["2006-02-07",18.1658,18.1658,18.1658,18.1658,0.0],["2006-02-08",18.1658,18.1658,18.1658,18.1658,0.0],["2006-02-09",18.1658,18.1658,18.1658,18.1658,0.0],["2006-02-10",18.1658,18.1658,18.1658,18.1658,0.0],["2006-02-13",17.8696,17.8696,17.8696,17.8696,484.0],["2006-02-14",17.8696,17.8696,17.8696,17.8696,0.0],["2006-02-15",17.8696,17.8696,17.8696,17.8696,0.0],["2006-02-16",17.8696,17.8696,17.8696,17.8696,0.0],["2006-02-17",17.8696,17.8696,17.8696,17.8696,0.0],["2006-02-21",17.8696,17.8696,17.8696,17.8696,0.0],["2006-02-22",17.8696,17.8696,17.8696,17.8696,0.0],["2006-02-23",17.8696,17.8696,17.8696,17.8696,0.0],["2006-02-24",17.8696,17.8696,17.8696,17.8696,0.0],["2006-02-27",17.8696,17.8696,17.8696,17.8696,0.0],["2006-02-28",17.8696,17.8696,17.8696,17.8696,0.0],["2006-03-01",17.8696,17.8696,17.8696,17.8696,0.0],["2006-03-02",17.8712,17.8712,17.8712,17.8712,0.0],["2006-03-03",17.376,17.376,17.376,17.376,440.0],["2006-03-06",17.376,17.376,17.376,17.376,0.0],["2006-03-07",17.376,17.376,17.376,17.376,0.0],["2006-03-08",17.376,18.1362,17.376,18.1362,990.0],["2006-03-09",18.1362,18.1362,18.1362,18.1362,0.0],["2006-03-10",18.1362,18.1362,18.1362,18.1362,0.0],["2006-03-13",18.1362,18.1362,18.1362,18.1362,0.0],["2006-03-14",18.1362,18.1362,18.1362,18.1362,0.0],["2006-03-15",18.1362,18.1362,18.1362,18.1362,0.0],["2006-03-16",18.1362,18.1362,18.1362,18.1362,0.0],["2006-03-17",18.1362,18.1362,18.1362,18.1362,0.0],["2006-03-20",18.6792,18.6792,18.6792,18.6792,440.0],["2006-03-21",18.6792,18.6792,18.6792,18.6792,0.0],["2006-03-22",18.6792,18.6792,18.6792,18.6792,220.0],["2006-03-23",18.6792,18.6792,18.6792,18.6792,0.0],["2006-03-24",18.6792,18.6792,18.6792,18.6792,0.0],["2006-03-27",18.3533,18.3533,18.3533,18.3533,220.0],["2006-03-28",18.6792,18.6792,18.6792,18.6792,1210.0],["2006-03-29",18.6792,18.6792,18.6792,18.6792,0.0],["2006-03-30",18.6792,18.6792,18.6792,18.6792,0.0],["2006-03-31",18.6792,18.6792,18.6792,18.6792,0.0],["2006-04-03",18.6792,18.6792,18.6792,18.6792,0.0],["2006-04-04",18.6792,18.6792,18.6792,18.6792,0.0],["2006-04-05",18.6792,18.6792,18.6792,18.6792,0.0],["2006-04-06",18.6792,18.6792,18.6792,18.6792,0.0],["2006-04-07",18.6792,18.6792,18.6792,18.6792,0.0],["2006-04-10",18.6792,18.6792,18.6792,18.6792,0.0],["2006-04-11",18.6792,18.6792,18.6792,18.6792,0.0],["2006-04-12",18.6792,18.6792,18.6792,18.6792,0.0],["2006-04-13",18.6792,18.6792,18.6792,18.6792,0.0],["2006-04-17",18.6792,18.6792,18.6792,18.6792,0.0],["2006-04-18",18.6792,18.6792,18.6792,18.6792,0.0],["2006-04-19",18.6792,18.6792,18.6792,18.6792,0.0],["2006-04-20",18.6792,18.6792,18.6792,18.6792,0.0],["2006-04-21",18.6792,18.6792,18.6792,18.6792,0.0],["2006-04-24",18.6792,18.6792,18.6792,18.6792,0.0],["2006-04-25",18.6792,18.6792,18.6792,18.6792,0.0],["2006-04-26",18.6792,18.6792,18.6792,18.6792,0.0],["2006-04-27",18.6792,18.6792,18.6792,18.6792,0.0],["2006-04-28",18.6792,18.6792,18.6792,18.6792,0.0],["2006-05-01",18.6792,18.6792,18.6792,18.6792,0.0],["2006-05-02",18.6792,18.6792,18.6792,18.6792,0.0],["2006-05-03",18.6792,18.6792,18.6792,18.6792,0.0],["2006-05-04",18.6792,18.6792,18.6792,18.6792,0.0],["2006-05-05",18.6792,18.6792,18.6792,18.6792,0.0],["2006-05-08",18.6792,18.6792,18.6792,18.6792,0.0],["2006-05-09",18.6792,18.6792,18.6792,18.6792,0.0],["2006-05-10",18.6792,18.6792,18.6792,18.6792,0.0],["2006-05-11",18.6792,18.6792,18.6792,18.6792,0.0],["2006-05-12",18.3751,18.3751,18.3751,18.3751,220.0],["2006-05-15",18.3751,18.3751,18.3751,18.3751,0.0],["2006-05-16",18.3751,18.3751,18.3751,18.3751,0.0],["2006-05-17",18.3751,18.3751,18.3751,18.3751,0.0],["2006-05-18",18.3751,18.3751,18.3751,18.3751,0.0],["2006-05-19",18.3534,18.3534,18.2447,18.2447,440.0],["2006-05-22",18.2447,18.2447,18.2447,18.2447,0.0],["2006-05-23",18.2447,18.2447,18.2447,18.2447,0.0],["2006-05-24",17.376,17.8104,17.376,17.8104,550.0],["2006-05-25",17.2674,17.2674,17.2674,17.2674,220.0],["2006-05-26",17.2674,17.2674,17.2674,17.2674,0.0],["2006-05-30",18.2447,18.2447,18.2447,18.2447,440.0],["2006-05-31",18.2447,18.2447,18.2447,18.2447,0.0],["2006-06-01",18.2447,18.2447,18.2447,18.2447,0.0],["2006-06-02",18.2447,18.2447,18.2447,18.2447,0.0],["2006-06-05",18.2447,18.2447,18.2447,18.2447,0.0],["2006-06-06",19.5479,19.5479,19.5479,19.5479,330.0],["2006-06-07",19.3307,19.3307,19.3307,19.3307,440.0],["2006-06-08",19.3307,19.3307,19.3307,19.3307,0.0],["2006-06-09",19.3307,19.3307,19.3307,19.3307,0.0],["2006-06-12",19.3307,19.3307,19.3307,19.3307,0.0],["2006-06-13",19.3307,19.3307,19.3307,19.3307,0.0],["2006-06-14",19.3307,19.3307,19.3307,19.3307,0.0],["2006-06-15",19.3307,19.3307,19.3307,19.3307,0.0],["2006-06-16",19.3307,19.3307,19.3307,19.3307,0.0],["2006-06-19",19.3307,19.3307,19.3307,19.3307,0.0],["2006-06-20",19.3307,19.3307,19.3307,19.3307,0.0],["2006-06-21",19.3307,19.3307,19.3307,19.3307,0.0],["2006-06-22",19.3307,19.3307,19.3307,19.3307,0.0],["2006-06-23",19.3307,19.3307,19.3307,19.3307,0.0],["2006-06-26",19.5479,19.5479,19.5479,19.5479,220.0],["2006-06-27",19.5479,19.5479,19.5479,19.5479,0.0],["2006-06-28",19.5479,19.5479,19.5479,19.5479,0.0],["2006-06-29",17.919,17.919,17.919,17.919,220.0],["2006-06-30",17.919,17.919,17.919,17.919,0.0],["2006-07-03",17.919,17.919,17.919,17.919,0.0],["2006-07-05",17.919,17.919,17.919,17.919,0.0],["2006-07-06",18.0275,18.0275,18.0275,18.0275,110.0],["2006-07-07",18.0275,18.0275,18.0275,18.0275,0.0],["2006-07-10",18.0275,18.0275,18.0275,18.0275,0.0],["2006-07-11",18.0275,18.0275,18.0275,18.0275,0.0],["2006-07-12",18.0275,18.0275,18.0275,18.0275,0.0],["2006-07-13",18.0275,18.0275,18.0275,18.0275,0.0],["2006-07-14",18.0275,18.0275,18.0275,18.0275,0.0],["2006-07-17",18.2447,18.2447,18.2447,18.2447,330.0],["2006-07-18",18.2447,18.2447,18.2447,18.2447,0.0],["2006-07-19",18.2447,18.2447,18.2447,18.2447,0.0],["2006-07-20",18.2447,18.2447,18.2447,18.2447,0.0],["2006-07-21",18.2447,18.2447,18.2447,18.2447,0.0],["2006-07-24",18.2447,18.2447,18.2447,18.2447,0.0],["2006-07-25",18.2447,18.2447,18.2447,18.2447,0.0],["2006-07-26",18.2447,18.2447,18.2447,18.2447,0.0],["2006-07-27",18.2447,18.2447,18.2447,18.2447,0.0],["2006-07-28",18.2447,18.2447,18.2447,18.2447,0.0],["2006-07-31",18.2447,18.2447,18.2447,18.2447,0.0],["2006-08-01",18.2447,18.2447,18.2447,18.2447,0.0],["2006-08-02",18.2447,18.2447,18.2447,18.2447,0.0],["2006-08-03",18.2447,18.2447,18.2447,18.2447,0.0],["2006-08-04",18.2447,18.2447,18.2447,18.2447,0.0],["2006-08-07",18.2447,18.2447,18.2447,18.2447,0.0],["2006-08-08",18.2447,18.2447,18.2447,18.2447,0.0],["2006-08-09",18.2447,18.2447,18.2447,18.2447,0.0],["2006-08-10",18.2447,18.2447,18.2447,18.2447,0.0],["2006-08-11",18.2447,18.2447,18.2447,18.2447,0.0],["2006-08-14",18.2447,18.2447,18.2447,18.2447,0.0],["2006-08-15",18.2447,18.2447,18.2447,18.2447,0.0],["2006-08-16",18.2447,18.2447,18.2447,18.2447,0.0],["2006-08-17",18.2447,18.2447,18.2447,18.2447,0.0],["2006-08-18",18.2447,18.2447,18.2447,18.2447,0.0],["2006-08-21",18.2447,18.2447,18.2447,18.2447,0.0],["2006-08-22",18.2447,18.2447,18.2447,18.2447,0.0],["2006-08-23",18.2447,18.2447,18.2447,18.2447,0.0],["2006-08-24",18.2447,18.2447,18.2447,18.2447,0.0],["2006-08-25",18.2447,18.2447,18.2447,18.2447,0.0],["2006-08-28",18.2447,18.2447,18.2447,18.2447,0.0],["2006-08-29",18.2447,18.2447,18.2447,18.2447,0.0],["2006-08-30",18.2447,18.2447,18.2447,18.2447,0.0],["2006-08-31",18.2447,18.2447,18.2447,18.2447,0.0],["2006-09-01",18.2447,18.2447,18.2447,18.2447,0.0],["2006-09-05",18.2447,18.2447,18.2447,18.2447,0.0],["2006-09-06",18.2447,18.2447,18.2447,18.2447,0.0],["2006-09-07",18.2447,18.2447,18.2447,18.2447,0.0],["2006-09-08",18.2447,18.2447,18.2447,18.2447,220.0],["2006-09-11",18.2447,18.2447,18.2447,18.2447,0.0],["2006-09-12",18.2447,18.2447,18.2447,18.2447,0.0],["2006-09-13",18.2447,18.2447,18.2447,18.2447,0.0],["2006-09-14",18.2447,18.2447,18.2447,18.2447,0.0],["2006-09-15",18.2447,18.2447,18.2447,18.2447,0.0],["2006-09-18",18.2447,18.2447,18.2447,18.2447,0.0],["2006-09-19",18.2447,18.2447,18.2447,18.2447,0.0],["2006-09-20",18.2447,18.2447,18.2447,18.2447,0.0],["2006-09-21",18.2447,18.2447,18.2447,18.2447,0.0],["2006-09-22",18.2447,18.2447,18.2447,18.2447,0.0],["2006-09-25",18.2447,18.2447,18.2447,18.2447,0.0],["2006-09-26",18.2447,18.2447,18.2447,18.2447,0.0],["2006-09-27",18.2447,18.2447,18.2447,18.2447,0.0],["2006-09-28",18.2447,18.2447,18.2447,18.2447,0.0],["2006-09-29",18.2447,18.2447,18.2447,18.2447,0.0],["2006-10-02",18.2447,18.2447,18.2447,18.2447,0.0],["2006-10-03",18.2447,18.2447,18.2447,18.2447,0.0],["2006-10-04",18.2447,18.2447,18.2447,18.2447,1100.0],["2006-10-05",18.2447,18.2447,18.2447,18.2447,0.0],["2006-10-06",18.2447,18.2447,18.2447,18.2447,0.0],["2006-10-09",18.2447,18.2447,18.2447,18.2447,0.0],["2006-10-10",18.2447,18.2447,18.2447,18.2447,0.0],["2006-10-11",18.2447,18.2447,18.2447,18.2447,220.0],["2006-10-12",18.2447,18.2447,18.2447,18.2447,0.0],["2006-10-13",18.2447,18.2447,18.2447,18.2447,0.0],["2006-10-16",18.2447,18.2447,18.2447,18.2447,0.0],["2006-10-17",18.2447,18.2447,18.2447,18.2447,0.0],["2006-10-18",18.2447,18.2447,18.2447,18.2447,0.0],["2006-10-19",18.2447,18.2447,18.2447,18.2447,0.0],["2006-10-20",18.2447,18.2447,18.2447,18.2447,0.0],["2006-10-23",18.2447,18.2447,18.2447,18.2447,0.0],["2006-10-24",18.2448,18.2491,18.2448,18.2491,1210.0],["2006-10-25",18.2447,18.2447,18.2447,18.2447,220.0],["2006-10-26",18.2447,18.2447,18.2447,18.2447,330.0],["2006-10-27",18.2447,18.4619,18.2447,18.4619,1100.0],["2006-10-30",18.3533,18.4619,18.2447,18.4619,1320.0],["2006-10-31",18.3533,18.4619,18.2447,18.4619,2420.0],["2006-11-01",18.4619,18.4619,18.4619,18.4619,0.0],["2006-11-02",19.1136,19.1136,19.1136,19.1136,220.0],["2006-11-03",19.1136,19.1136,19.1136,19.1136,0.0],["2006-11-06",19.1136,19.1136,19.1136,19.1136,0.0],["2006-11-07",19.1136,19.1136,19.1136,19.1136,0.0],["2006-11-08",19.1136,19.1136,19.1136,19.1136,0.0],["2006-11-09",18.6792,18.6792,18.6792,18.6792,440.0],["2006-11-10",18.6792,18.6792,18.6792,18.6792,0.0],["2006-11-13",18.6792,18.6792,18.6792,18.6792,0.0],["2006-11-14",18.6792,18.6792,18.6792,18.6792,0.0],["2006-11-15",18.6792,18.6792,18.6792,18.6792,0.0],["2006-11-16",18.6792,18.6792,18.6792,18.6792,0.0],["2006-11-17",18.6792,18.6792,18.6792,18.6792,0.0],["2006-11-20",18.5054,18.5054,18.5054,18.5054,440.0],["2006-11-21",18.5054,18.5054,18.5054,18.5054,0.0],["2006-11-22",18.5054,18.5054,18.5054,18.5054,0.0],["2006-11-24",18.6792,18.6792,18.6792,18.6792,110.0],["2006-11-27",18.6792,18.6792,18.6792,18.6792,0.0],["2006-11-28",18.6792,18.6792,18.6792,18.6792,330.0],["2006-11-29",18.6792,18.6792,18.6792,18.6792,0.0],["2006-11-30",18.6792,18.6792,18.6792,18.6792,0.0],["2006-12-01",18.6792,18.6792,18.6792,18.6792,0.0],["2006-12-04",18.6792,18.6792,18.6792,18.6792,0.0],["2006-12-05",18.6792,18.6792,18.6792,18.6792,0.0],["2006-12-06",18.6792,18.6792,18.6792,18.6792,0.0],["2006-12-07",18.6791,18.6791,18.2447,18.2447,1100.0],["2006-12-08",18.2447,18.2447,18.2447,18.2447,0.0],["2006-12-11",18.4619,18.4619,16.9416,18.2447,2090.0],["2006-12-12",18.2447,18.2447,18.2447,18.2447,1320.0],["2006-12-13",18.2447,18.2447,18.2447,18.2447,0.0],["2006-12-14",18.2447,18.2447,18.2447,18.2447,0.0],["2006-12-15",18.2447,18.2447,18.2447,18.2447,0.0],["2006-12-18",18.2447,18.2447,18.2447,18.2447,0.0],["2006-12-19",18.2447,18.2447,18.2447,18.2447,440.0],["2006-12-20",18.2447,18.2447,18.2447,18.2447,0.0],["2006-12-21",18.2447,18.2447,18.2447,18.2447,0.0],["2006-12-22",18.2447,18.2447,18.2447,18.2447,0.0],["2006-12-26",18.2447,18.2447,18.2447,18.2447,0.0],["2006-12-27",18.2447,18.2447,18.2447,18.2447,0.0],["2006-12-28",18.2447,18.2447,18.2447,18.2447,0.0],["2006-12-29",19.1136,19.1136,19.1136,19.1136,220.0],["2007-01-03",19.3307,19.3307,19.3307,19.3307,220.0],["2007-01-04",19.3307,19.3307,19.3307,19.3307,0.0],["2007-01-05",19.3307,19.3307,19.3307,19.3307,0.0],["2007-01-08",19.3307,19.3307,19.3307,19.3307,0.0],["2007-01-09",19.3307,19.3307,19.3307,19.3307,0.0],["2007-01-10",18.7009,18.7009,18.2448,18.2882,2970.0],["2007-01-11",18.2447,18.2447,18.2447,18.2447,1540.0],["2007-01-12",18.2447,18.2447,18.2447,18.2447,220.0],["2007-01-16",18.2447,18.2447,18.2447,18.2447,0.0],["2007-01-17",18.2447,18.2447,18.2447,18.2447,0.0],["2007-01-18",19.5479,19.5479,19.5479,19.5479,1320.0],["2007-01-19",19.5479,19.5479,19.5479,19.5479,0.0],["2007-01-22",19.5479,19.5479,19.5479,19.5479,0.0],["2007-01-23",19.5479,19.5479,19.5479,19.5479,0.0],["2007-01-24",18.2447,18.2447,17.8104,18.2447,1650.0],["2007-01-25",18.2448,19.5479,18.2448,19.5479,1100.0],["2007-01-26",19.5479,19.5479,19.5479,19.5479,0.0],["2007-01-29",19.5479,19.5479,19.5479,19.5479,0.0],["2007-01-30",19.5479,19.5479,19.5479,19.5479,0.0],["2007-01-31",19.5479,19.5479,19.5479,19.5479,0.0],["2007-02-01",19.5479,19.5479,19.5479,19.5479,0.0],["2007-02-02",19.5479,19.5479,19.5479,19.5479,0.0],["2007-02-05",19.5479,19.5479,19.5479,19.5479,0.0],["2007-02-06",19.5479,19.5479,19.5479,19.5479,0.0],["2007-02-07",19.5479,19.5479,19.5479,19.5479,0.0],["2007-02-08",19.5479,19.5479,19.5479,19.5479,0.0],["2007-02-09",19.5479,19.5479,19.5479,19.5479,0.0],["2007-02-12",19.5479,19.5479,19.5479,19.5479,0.0],["2007-02-13",19.5479,19.5479,19.5479,19.5479,0.0],["2007-02-14",19.5479,19.5479,19.5479,19.5479,0.0],["2007-02-15",19.5479,19.5479,19.5479,19.5479,0.0],["2007-02-16",19.5479,19.5479,19.5479,19.5479,0.0],["2007-02-20",18.2447,19.1135,18.2447,18.2447,13200.0],["2007-02-21",18.8964,18.8964,18.8964,18.8964,220.0],["2007-02-22",18.8964,18.8964,18.8964,18.8964,0.0],["2007-02-23",18.8964,18.8964,18.8964,18.8964,0.0],["2007-02-26",18.8964,18.8964,18.8964,18.8964,0.0],["2007-02-27",18.8964,18.8964,18.8964,18.8964,0.0],["2007-02-28",18.8964,18.8964,18.8964,18.8964,0.0],["2007-03-01",18.8964,18.8964,18.8964,18.8964,0.0],["2007-03-02",18.8964,18.8964,18.8964,18.8964,0.0],["2007-03-05",18.8964,18.8964,18.8964,18.8964,0.0],["2007-03-06",18.8964,18.8964,18.8964,18.8964,0.0],["2007-03-07",18.8964,18.8964,18.8964,18.8964,0.0],["2007-03-08",18.8964,18.8964,18.8964,18.8964,0.0],["2007-03-09",18.8964,18.8964,18.8964,18.8964,0.0],["2007-03-12",18.8964,18.8964,18.8964,18.8964,0.0],["2007-03-13",18.8964,18.8964,18.8964,18.8964,0.0],["2007-03-14",18.8964,18.8964,18.8964,18.8964,0.0],["2007-03-15",18.8964,18.8964,18.8964,18.8964,0.0],["2007-03-16",18.8964,18.8964,18.8964,18.8964,0.0],["2007-03-19",18.8964,18.8964,18.8964,18.8964,0.0],["2007-03-20",18.8964,18.8964,18.8964,18.8964,0.0],["2007-03-21",18.8964,18.8964,18.8964,18.8964,0.0],["2007-03-22",18.8964,18.8964,18.8964,18.8964,0.0],["2007-03-23",18.8964,18.8964,18.8964,18.8964,0.0],["2007-03-26",18.8964,18.8964,18.8964,18.8964,0.0],["2007-03-27",18.8964,18.8964,18.8964,18.8964,0.0],["2007-03-28",18.8964,18.8964,18.8964,18.8964,0.0],["2007-03-29",18.8964,18.8964,18.8964,18.8964,0.0],["2007-03-30",18.8964,18.8964,18.8964,18.8964,0.0],["2007-04-02",18.8964,18.8964,18.8964,18.8964,0.0],["2007-04-03",18.8964,18.8964,18.8964,18.8964,0.0],["2007-04-04",18.8964,18.8964,18.8964,18.8964,0.0],["2007-04-05",18.8964,18.8964,18.8964,18.8964,0.0],["2007-04-09",18.8964,18.8964,18.8964,18.8964,0.0],["2007-04-10",18.8964,18.8964,18.8964,18.8964,0.0],["2007-04-11",18.8964,18.9398,18.2448,18.3968,3520.0],["2007-04-12",18.462,18.8964,18.462,18.8964,2090.0],["2007-04-13",18.8964,18.8964,18.8964,18.8964,0.0],["2007-04-16",18.8964,18.8964,18.8964,18.8964,0.0],["2007-04-17",18.8964,18.8964,18.8964,18.8964,0.0],["2007-04-18",18.8964,18.8964,18.8964,18.8964,0.0],["2007-04-19",18.6792,18.6792,18.6792,18.6792,220.0],["2007-04-20",18.6792,18.6792,18.6792,18.6792,0.0],["2007-04-23",18.6792,18.8964,18.6792,18.8964,660.0],["2007-04-24",18.8964,18.8964,18.8964,18.8964,0.0],["2007-04-25",18.6792,18.6792,18.6792,18.6792,220.0],["2007-04-26",18.6792,18.6792,18.6792,18.6792,0.0],["2007-04-27",18.6792,18.6792,18.6792,18.6792,0.0],["2007-04-30",18.6792,18.6792,18.6792,18.6792,0.0],["2007-05-01",18.6792,18.6792,18.6792,18.6792,0.0],["2007-05-02",18.6792,18.6792,18.6792,18.6792,0.0],["2007-05-03",19.1136,19.1136,19.1136,19.1136,1210.0],["2007-05-04",19.5479,19.5479,19.5479,19.5479,110.0],["2007-05-07",19.5479,19.5479,19.5479,19.5479,0.0],["2007-05-08",19.5479,19.5479,19.5479,19.5479,0.0],["2007-05-09",19.5479,19.5479,19.5479,19.5479,0.0],["2007-05-10",19.5479,19.5479,19.5479,19.5479,0.0],["2007-05-11",19.5479,19.5479,19.5479,19.5479,0.0],["2007-05-14",18.6835,18.8964,18.6835,18.8964,220.0],["2007-05-15",18.8964,18.8964,18.8964,18.8964,0.0],["2007-05-16",18.8964,18.8964,18.8964,18.8964,0.0],["2007-05-17",18.8964,18.8964,18.8964,18.8964,0.0],["2007-05-18",18.8964,18.8964,18.8964,18.8964,0.0],["2007-05-21",18.8964,18.8964,18.8964,18.8964,0.0],["2007-05-22",18.8964,18.8964,18.8964,18.8964,0.0],["2007-05-23",18.8964,18.8964,18.8964,18.8964,0.0],["2007-05-24",18.8964,18.8964,18.8964,18.8964,0.0],["2007-05-25",18.8964,18.8964,18.8964,18.8964,0.0],["2007-05-29",18.8964,18.8964,18.8964,18.8964,0.0],["2007-05-30",18.8964,18.8964,18.8964,18.8964,0.0],["2007-05-31",18.8964,18.8964,18.8964,18.8964,0.0],["2007-06-01",18.8964,18.8964,18.8964,18.8964,0.0],["2007-06-04",18.8964,18.8964,18.8964,18.8964,0.0],["2007-06-05",18.8964,18.8964,18.8964,18.8964,0.0],["2007-06-06",18.8964,18.8964,18.8964,18.8964,0.0],["2007-06-07",18.8964,18.8964,18.8964,18.8964,0.0],["2007-06-08",18.8964,18.8964,18.8964,18.8964,0.0],["2007-06-11",18.8964,18.8964,18.8964,18.8964,0.0],["2007-06-12",18.8964,18.8964,18.8964,18.8964,0.0],["2007-06-13",18.8964,18.8964,18.8964,18.8964,0.0],["2007-06-14",18.8964,18.8964,18.8964,18.8964,0.0],["2007-06-15",18.8964,18.8964,18.8964,18.8964,0.0],["2007-06-18",18.8964,18.8964,18.8964,18.8964,0.0],["2007-06-19",18.8964,18.8964,18.8964,18.8964,0.0],["2007-06-20",18.8964,18.8964,18.8964,18.8964,0.0],["2007-06-21",18.8964,18.8964,18.8964,18.8964,0.0],["2007-06-22",18.8964,18.8964,18.8964,18.8964,0.0],["2007-06-25",18.8964,18.8964,18.8964,18.8964,0.0],["2007-06-26",19.1136,19.1136,19.1136,19.1136,330.0],["2007-06-27",19.1136,19.1136,19.1136,19.1136,0.0],["2007-06-28",19.1136,19.1136,19.1136,19.1136,0.0],["2007-06-29",18.6791,19.1179,18.2447,18.4619,4400.0],["2007-07-02",18.3533,18.3533,18.3533,18.3533,2200.0],["2007-07-03",18.3533,18.3533,18.3533,18.3533,0.0],["2007-07-05",18.3533,18.3533,18.3533,18.3533,0.0],["2007-07-06",18.3533,18.3533,18.3533,18.3533,0.0],["2007-07-09",18.6792,18.6792,18.6792,18.6792,220.0],["2007-07-10",18.6792,18.6792,18.6792,18.6792,660.0],["2007-07-11",18.6792,18.6792,18.6792,18.6792,0.0],["2007-07-12",18.6792,18.6792,18.6792,18.6792,0.0],["2007-07-13",18.6792,18.6792,18.462,18.6792,10670.0],["2007-07-16",18.6792,18.6792,18.6792,18.6792,0.0],["2007-07-17",18.6792,18.6792,18.6792,18.6792,330.0],["2007-07-18",18.6792,18.6792,18.6792,18.6792,0.0],["2007-07-19",18.6792,18.6792,18.6792,18.6792,0.0],["2007-07-20",18.6792,18.6792,18.6792,18.6792,0.0],["2007-07-23",18.6792,18.6792,18.6792,18.6792,0.0],["2007-07-24",18.6792,18.6792,18.6792,18.6792,0.0],["2007-07-25",18.6792,18.6792,18.6792,18.6792,0.0],["2007-07-26",18.6792,18.6792,18.6792,18.6792,0.0],["2007-07-27",18.6792,18.6792,18.6792,18.6792,0.0],["2007-07-30",18.6792,18.6792,18.6792,18.6792,0.0],["2007-07-31",18.6792,18.6792,18.6792,18.6792,0.0],["2007-08-01",18.6792,18.6792,18.6792,18.6792,0.0],["2007-08-02",18.6792,18.6792,18.6792,18.6792,550.0],["2007-08-03",18.6792,18.6792,18.6792,18.6792,0.0],["2007-08-06",18.6792,18.6792,18.462,18.6792,880.0],["2007-08-07",18.6792,18.6792,18.6792,18.6792,0.0],["2007-08-08",18.6792,18.6792,18.6792,18.6792,0.0],["2007-08-09",18.6792,18.6792,18.6792,18.6792,0.0],["2007-08-10",18.6792,18.6792,18.6792,18.6792,0.0],["2007-08-13",19.3307,19.3307,19.3307,19.3307,1650.0],["2007-08-14",19.3307,19.3307,19.3307,19.3307,0.0],["2007-08-15",19.3307,19.3307,19.3307,19.3307,0.0],["2007-08-16",19.3307,19.3307,19.3307,19.3307,0.0],["2007-08-17",19.3307,19.3307,19.3307,19.3307,0.0],["2007-08-20",19.3307,19.3307,19.3307,19.3307,0.0],["2007-08-21",19.3307,19.3307,19.3307,19.3307,0.0],["2007-08-22",19.3307,19.3307,19.3307,19.3307,0.0],["2007-08-23",19.3307,19.3307,19.3307,19.3307,0.0],["2007-08-24",18.7877,18.7877,18.7877,18.7877,110.0],["2007-08-27",18.7877,18.7877,18.7877,18.7877,0.0],["2007-08-28",18.7877,18.7877,18.7877,18.7877,0.0],["2007-08-29",18.7964,18.7964,18.7964,18.7964,220.0],["2007-08-30",18.7877,18.7877,18.7877,18.7877,330.0],["2007-08-31",18.7877,18.7877,18.7877,18.7877,0.0],["2007-09-04",18.7877,18.7877,18.7877,18.7877,0.0],["2007-09-05",18.7877,18.7877,18.7877,18.7877,0.0],["2007-09-06",18.7877,18.7877,18.7877,18.7877,0.0],["2007-09-07",18.7877,18.7877,18.7877,18.7877,0.0],["2007-09-10",18.7877,18.7877,18.7877,18.7877,0.0],["2007-09-11",18.7877,18.7877,18.7877,18.7877,0.0],["2007-09-12",18.7877,18.7877,18.7877,18.7877,0.0],["2007-09-13",18.7877,18.7877,18.7877,18.7877,0.0],["2007-09-14",18.7877,18.7877,18.7877,18.7877,0.0],["2007-09-17",18.7877,18.7877,18.7877,18.7877,0.0],["2007-09-18",18.7877,18.7877,18.7877,18.7877,0.0],["2007-09-19",18.7877,18.7877,18.7877,18.7877,330.0],["2007-09-20",18.7877,18.7877,18.7877,18.7877,0.0],["2007-09-21",18.8095,18.8095,18.8095,18.8095,220.0],["2007-09-24",18.8095,18.8095,18.8095,18.8095,0.0],["2007-09-25",18.8095,18.8095,18.8095,18.8095,0.0],["2007-09-26",18.8095,18.8095,18.8095,18.8095,0.0],["2007-09-27",18.8095,18.8095,18.8095,18.8095,0.0],["2007-09-28",18.8095,18.8095,18.8095,18.8095,0.0],["2007-10-01",18.8095,18.8095,18.8095,18.8095,0.0],["2007-10-02",18.8095,18.8095,18.8095,18.8095,0.0],["2007-10-03",18.8095,18.8095,18.8095,18.8095,0.0],["2007-10-04",18.8095,18.8095,18.8095,18.8095,0.0],["2007-10-05",18.8095,18.8095,18.8095,18.8095,0.0],["2007-10-08",18.8095,18.8095,18.8095,18.8095,0.0],["2007-10-09",18.8095,18.8095,18.8095,18.8095,0.0],["2007-10-10",18.8095,18.8095,18.8095,18.8095,0.0],["2007-10-11",18.8095,18.8095,18.8095,18.8095,0.0],["2007-10-12",18.8095,18.8095,18.8095,18.8095,0.0],["2007-10-15",18.8095,18.8095,18.8095,18.8095,0.0],["2007-10-16",18.8095,18.8095,18.8095,18.8095,0.0],["2007-10-17",18.8964,18.8964,18.8964,18.8964,2420.0],["2007-10-18",17.8104,17.8104,17.8104,17.8104,1320.0],["2007-10-19",17.8104,17.8104,17.8104,17.8104,0.0],["2007-10-22",17.8104,17.8104,17.8104,17.8104,0.0],["2007-10-23",17.8104,17.8104,17.8104,17.8104,0.0],["2007-10-24",17.8104,17.8104,17.8104,17.8104,0.0],["2007-10-25",18.2447,18.8963,17.8104,18.2447,1430.0],["2007-10-26",18.2447,18.2447,18.2447,18.2447,0.0],["2007-10-29",18.2447,18.2447,18.2447,18.2447,0.0],["2007-10-30",18.2447,18.2447,18.2447,18.2447,0.0],["2007-10-31",18.2447,18.2447,18.2447,18.2447,0.0],["2007-11-01",18.2447,18.2447,18.2447,18.2447,0.0],["2007-11-02",18.2447,18.2447,18.2447,18.2447,0.0],["2007-11-05",18.2447,18.2447,18.2447,18.2447,0.0],["2007-11-06",18.2447,18.2447,18.2447,18.2447,0.0],["2007-11-07",18.2447,18.2447,18.2447,18.2447,0.0],["2007-11-08",18.2447,18.2447,18.2447,18.2447,0.0],["2007-11-09",18.2447,18.2447,18.2447,18.2447,0.0],["2007-11-12",18.2447,18.2447,18.2447,18.2447,0.0],["2007-11-13",18.2447,18.2447,18.2447,18.2447,0.0],["2007-11-14",18.2447,18.2447,18.2447,18.2447,0.0],["2007-11-15",18.2447,18.2447,18.2447,18.2447,0.0],["2007-11-16",18.2447,18.2447,18.2447,18.2447,0.0],["2007-11-19",18.2447,18.2447,18.2447,18.2447,0.0],["2007-11-20",18.2447,18.2447,18.2447,18.2447,0.0],["2007-11-21",18.2447,18.2447,18.2447,18.2447,0.0],["2007-11-23",18.2447,18.2447,18.2447,18.2447,0.0],["2007-11-26",18.2447,18.2447,18.2447,18.2447,0.0],["2007-11-27",18.2447,18.2447,18.2447,18.2447,0.0],["2007-11-28",18.2447,18.2447,18.2447,18.2447,0.0],["2007-11-29",18.2447,18.2447,18.2447,18.2447,0.0],["2007-11-30",18.2447,18.2447,18.2447,18.2447,0.0],["2007-12-03",18.2447,18.2447,18.2447,18.2447,0.0],["2007-12-04",18.2447,18.2447,18.2447,18.2447,0.0],["2007-12-05",18.2447,18.2447,18.2447,18.2447,0.0],["2007-12-06",18.2447,18.2447,18.2447,18.2447,0.0],["2007-12-07",18.2447,18.2447,18.2447,18.2447,0.0],["2007-12-10",18.2447,18.2447,18.2447,18.2447,0.0],["2007-12-11",18.2447,18.2447,18.2447,18.2447,0.0],["2007-12-12",18.2447,18.2447,18.2447,18.2447,0.0],["2007-12-13",18.2447,18.2447,18.2447,18.2447,0.0],["2007-12-14",18.2447,18.2447,18.2447,18.2447,0.0],["2007-12-17",18.2447,18.2447,18.2447,18.2447,0.0],["2007-12-18",18.2447,18.2447,18.2447,18.2447,0.0],["2007-12-19",18.2447,18.2447,18.2447,18.2447,0.0],["2007-12-20",18.2447,18.2447,18.2447,18.2447,0.0],["2007-12-21",18.2447,18.2447,18.2447,18.2447,0.0],["2007-12-24",18.2447,18.2447,18.2447,18.2447,0.0],["2007-12-26",18.2447,18.2447,18.2447,18.2447,0.0],["2007-12-27",18.2447,18.2447,18.2447,18.2447,0.0],["2007-12-28",18.2447,18.2447,18.2447,18.2447,0.0],["2007-12-31",18.2447,18.2447,18.2447,18.2447,0.0],["2008-01-02",18.6792,18.6792,18.5706,18.5706,330.0],["2008-01-03",17.8104,17.8104,17.0502,17.0502,9460.0],["2008-01-04",17.0067,17.3759,16.5072,16.7244,18480.0],["2008-01-07",17.376,17.376,17.376,17.376,770.0],["2008-01-08",17.376,17.376,16.6158,16.6158,1320.0],["2008-01-09",16.6157,16.6157,15.4212,15.8338,2640.0],["2008-01-10",15.8556,15.8556,15.6384,15.6384,1100.0],["2008-01-11",16.0728,18.2447,16.0728,18.2447,1650.0],["2008-01-14",18.2447,18.2447,18.2447,18.2447,550.0],["2008-01-15",18.2448,18.6792,18.2448,18.6792,5830.0],["2008-01-16",18.6792,18.8964,18.6792,18.8964,440.0],["2008-01-17",18.8963,18.8963,18.8529,18.8746,1430.0],["2008-01-18",18.8964,18.8964,18.8746,18.8964,3960.0],["2008-01-22",18.7877,18.7877,18.7877,18.7877,5280.0],["2008-01-23",18.6792,18.8964,18.6792,18.8964,3520.0],["2008-01-24",18.8964,18.8964,18.8964,18.8964,0.0],["2008-01-25",18.7878,18.8964,18.7878,18.8964,1430.0],["2008-01-28",18.7878,18.8964,18.7009,18.8964,5170.0],["2008-01-29",18.8963,18.8963,18.7009,18.7313,2860.0],["2008-01-30",18.8964,18.8964,18.8964,18.8964,440.0],["2008-01-31",18.8964,18.8964,18.8964,18.8964,550.0],["2008-02-01",18.8964,18.8964,18.8964,18.8964,3300.0],["2008-02-04",18.8964,18.8964,18.8964,18.8964,1100.0],["2008-02-05",18.8964,18.8964,18.8964,18.8964,0.0],["2008-02-06",18.8964,18.8964,18.8964,18.8964,0.0],["2008-02-07",18.8964,18.8964,18.8964,18.8964,0.0],["2008-02-08",18.8964,18.8964,18.8964,18.8964,0.0],["2008-02-11",18.8964,18.8964,18.8964,18.8964,0.0],["2008-02-12",18.8964,18.8964,18.8964,18.8964,0.0],["2008-02-13",18.8964,18.8964,18.8964,18.8964,0.0],["2008-02-14",18.8964,18.8964,18.8964,18.8964,0.0],["2008-02-15",18.8964,18.8964,18.8964,18.8964,220.0],["2008-02-19",18.8964,18.8964,18.8964,18.8964,0.0],["2008-02-20",18.8963,19.0049,18.8963,19.0049,5940.0],["2008-02-21",18.9398,18.9398,18.5706,18.5706,1870.0],["2008-02-22",18.5706,18.5706,18.5706,18.5706,0.0],["2008-02-25",18.5706,18.5706,18.5706,18.5706,0.0],["2008-02-26",18.8964,18.8964,18.8964,18.8964,550.0],["2008-02-27",18.7877,18.7877,18.7877,18.7877,1760.0],["2008-02-28",18.7877,18.7877,18.7877,18.7877,0.0],["2008-02-29",18.7877,18.7877,18.7877,18.7877,0.0],["2008-03-03",18.7877,18.7877,18.7877,18.7877,0.0],["2008-03-04",18.7877,18.7877,18.7877,18.7877,0.0],["2008-03-05",18.7877,18.7877,18.7877,18.7877,0.0],["2008-03-06",18.7877,18.7877,18.7877,18.7877,0.0],["2008-03-07",18.7877,18.7877,18.7877,18.7877,0.0],["2008-03-10",18.7877,18.7877,18.7877,18.7877,0.0],["2008-03-11",20.4993,20.6665,20.4993,20.5471,1500.0],["2008-03-12",20.3081,20.3081,20.3081,20.3081,400.0],["2008-03-13",20.0692,20.0692,20.0692,20.0692,1200.0],["2008-03-14",20.4276,20.6665,20.4276,20.5471,1900.0],["2008-03-17",20.4276,20.4276,20.4276,20.4276,900.0],["2008-03-18",20.2365,20.2365,20.2365,20.2365,800.0],["2008-03-19",19.6392,20.4276,19.6392,19.8303,2300.0],["2008-03-20",19.8303,19.8303,19.8303,19.8303,800.0],["2008-03-24",19.8303,19.8303,19.8303,19.8303,1400.0],["2008-03-25",19.8303,19.8303,19.8303,19.8303,0.0],["2008-03-26",19.8303,19.8303,19.8303,19.8303,0.0],["2008-03-27",19.8303,19.8303,19.8303,19.8303,0.0],["2008-03-28",19.8303,19.8303,19.8303,19.8303,0.0],["2008-03-31",19.8303,19.8303,19.8303,19.8303,0.0],["2008-04-01",19.8303,19.8303,19.8303,19.8303,0.0],["2008-04-02",18.6357,18.6357,18.6357,18.6357,200.0],["2008-04-03",18.6357,18.6357,18.6357,18.6357,0.0],["2008-04-04",18.6357,18.6357,18.6357,18.6357,0.0],["2008-04-07",18.6357,18.6357,18.6357,18.6357,0.0],["2008-04-08",18.6357,18.6357,18.6357,18.6357,0.0],["2008-04-09",19.3525,19.5914,19.3525,19.5914,400.0],["2008-04-10",19.687,19.687,19.5914,19.5914,600.0],["2008-04-11",19.5914,19.5914,19.5914,19.5914,0.0],["2008-04-14",19.5914,19.5914,19.5914,19.5914,0.0],["2008-04-15",19.5914,19.5914,19.5914,19.5914,200.0],["2008-04-16",19.5914,19.5914,19.5914,19.5914,0.0],["2008-04-17",19.5914,19.5914,19.5914,19.5914,0.0],["2008-04-18",19.5914,19.5914,19.5914,19.5914,0.0],["2008-04-21",19.5914,19.5914,19.5914,19.5914,0.0],["2008-04-22",19.5914,19.5914,19.5914,19.5914,0.0],["2008-04-23",19.5914,19.5914,19.5914,19.5914,0.0],["2008-04-24",19.5914,19.5914,19.5914,19.5914,0.0],["2008-04-25",19.5914,19.5914,19.5914,19.5914,0.0],["2008-04-28",19.5914,19.5914,19.5914,19.5914,300.0],["2008-04-29",19.5914,19.5914,19.5914,19.5914,0.0],["2008-04-30",19.5914,19.5914,19.1135,19.3525,1600.0],["2008-05-01",18.9702,19.1136,18.9702,19.1136,400.0],["2008-05-02",19.1136,19.1136,19.1136,19.1136,300.0],["2008-05-05",19.1136,19.1136,19.1136,19.1136,0.0],["2008-05-06",19.1136,19.1136,19.1136,19.1136,0.0],["2008-05-07",18.9702,18.9941,18.9702,18.9941,1100.0],["2008-05-08",18.7934,18.7934,18.7934,18.7934,200.0],["2008-05-09",18.9941,20.5471,18.8746,20.5471,3100.0],["2008-05-12",20.5471,20.5471,20.5471,20.5471,0.0],["2008-05-13",20.5471,20.5471,20.5471,20.5471,0.0],["2008-05-14",20.5471,20.5471,20.5471,20.5471,0.0],["2008-05-15",20.5471,20.5471,20.5471,20.5471,0.0],["2008-05-16",19.1136,19.1136,19.1136,19.1136,100.0],["2008-05-19",19.1374,19.233,19.1374,19.233,2000.0],["2008-05-20",19.233,19.233,19.233,19.233,0.0],["2008-05-21",19.3525,19.5914,19.3525,19.5914,1200.0],["2008-05-22",19.5914,19.5914,19.5914,19.5914,200.0],["2008-05-23",19.7108,19.8303,19.7108,19.8303,1400.0],["2008-05-27",19.8303,19.8303,19.8303,19.8303,0.0],["2008-05-28",19.3525,19.3525,19.3525,19.3525,300.0],["2008-05-29",19.3525,19.3525,19.3525,19.3525,0.0],["2008-05-30",19.3525,19.3525,19.3525,19.3525,600.0],["2008-06-02",19.3525,19.3525,19.3525,19.3525,0.0],["2008-06-03",19.3525,19.3525,19.1136,19.1136,2300.0],["2008-06-04",19.1136,19.1136,19.1136,19.1136,400.0],["2008-06-05",19.1136,19.1136,19.1136,19.1136,0.0],["2008-06-06",19.1136,19.1136,18.3968,18.3968,1400.0],["2008-06-09",18.3968,18.3968,18.3968,18.3968,0.0],["2008-06-10",18.3968,18.3968,18.3968,18.3968,0.0],["2008-06-11",18.3968,18.3968,17.919,17.919,1100.0],["2008-06-12",17.919,17.919,17.919,17.919,0.0],["2008-06-13",17.9189,17.9189,17.68,17.68,600.0],["2008-06-16",17.919,17.919,16.7482,16.7482,500.0],["2008-06-17",17.68,17.68,17.68,17.68,300.0],["2008-06-18",17.68,17.68,17.68,17.68,200.0],["2008-06-19",17.68,17.68,17.68,17.68,0.0],["2008-06-20",17.68,17.68,17.68,17.68,700.0],["2008-06-23",17.68,17.68,17.68,17.68,0.0],["2008-06-24",17.68,17.68,17.68,17.68,0.0],["2008-06-25",17.68,17.68,17.68,17.68,0.0],["2008-06-26",17.68,17.68,17.68,17.68,0.0],["2008-06-27",17.68,17.68,17.68,17.68,0.0],["2008-06-30",17.68,17.68,17.68,17.68,0.0],["2008-07-01",17.3217,17.3217,17.2022,17.2022,400.0],["2008-07-02",17.2022,17.2022,17.2022,17.2022,0.0],["2008-07-03",16.2465,16.2465,15.8165,15.8165,300.0],["2008-07-07",16.2465,16.2465,16.2465,16.2465,100.0],["2008-07-08",16.2465,16.7244,16.2465,16.7244,800.0],["2008-07-09",16.7244,16.7244,16.7244,16.7244,0.0],["2008-07-10",16.7244,16.7244,16.7244,16.7244,0.0],["2008-07-11",16.7244,16.7244,16.7244,16.7244,0.0],["2008-07-14",15.7782,16.5571,15.7782,16.5571,500.0],["2008-07-15",16.5571,16.5571,16.5571,16.5571,0.0],["2008-07-16",15.7687,15.7687,15.7687,15.7687,200.0],["2008-07-17",15.7687,15.7687,15.7687,15.7687,0.0],["2008-07-18",15.7687,15.7687,15.7687,15.7687,0.0],["2008-07-21",15.7687,15.7687,15.7687,15.7687,0.0],["2008-07-22",15.7687,15.7687,15.7687,15.7687,0.0],["2008-07-23",15.7687,15.7687,15.7687,15.7687,0.0],["2008-07-24",15.7687,15.7687,15.7687,15.7687,0.0],["2008-07-25",15.7687,15.7687,15.7687,15.7687,0.0],["2008-07-28",15.7687,15.7687,15.7687,15.7687,0.0],["2008-07-29",15.7687,15.7687,15.7687,15.7687,0.0],["2008-07-30",15.7687,15.7687,15.7687,15.7687,0.0],["2008-07-31",15.7687,15.7687,15.7687,15.7687,0.0],["2008-08-01",15.7687,15.7687,15.7687,15.7687,0.0],["2008-08-04",15.7687,15.7687,15.7687,15.7687,0.0],["2008-08-05",15.7687,15.7687,15.7687,15.7687,0.0],["2008-08-06",15.7687,15.7687,15.7687,15.7687,0.0],["2008-08-07",15.7687,15.7687,15.7687,15.7687,0.0],["2008-08-08",15.7687,15.7687,15.7687,15.7687,0.0],["2008-08-11",15.8881,15.8881,15.7687,15.7687,900.0],["2008-08-12",15.7687,15.7687,15.7687,15.7687,0.0],["2008-08-13",15.7687,15.7687,15.7687,15.7687,0.0],["2008-08-14",15.7687,15.7687,15.7687,15.7687,0.0],["2008-08-15",15.7687,15.7687,15.7687,15.7687,0.0],["2008-08-18",15.7687,15.7687,15.7687,15.7687,0.0],["2008-08-19",15.7687,15.7687,15.7687,15.7687,0.0],["2008-08-20",15.7687,15.7687,15.7687,15.7687,0.0],["2008-08-21",15.7687,15.7687,15.7687,15.7687,0.0],["2008-08-22",15.7687,15.7687,15.7687,15.7687,0.0],["2008-08-25",15.7687,15.7687,15.7687,15.7687,0.0],["2008-08-26",15.7687,15.7687,15.7687,15.7687,0.0],["2008-08-27",15.7687,15.7687,15.7687,15.7687,0.0],["2008-08-28",15.7687,15.7687,15.7687,15.7687,0.0],["2008-08-29",15.7687,15.7687,15.7687,15.7687,0.0],["2008-09-02",15.8262,15.8262,15.8262,15.8262,0.0],["2008-09-03",15.8262,15.8262,15.8262,15.8262,0.0],["2008-09-04",15.8262,15.8262,15.8262,15.8262,0.0],["2008-09-05",16.7854,16.7854,16.7854,16.7854,900.0],["2008-09-08",16.7854,16.7854,16.7854,16.7854,0.0],["2008-09-09",16.7854,16.7854,16.7854,16.7854,0.0],["2008-09-10",16.7854,16.7854,16.7854,16.7854,0.0],["2008-09-11",16.7854,16.7854,16.7854,16.7854,0.0],["2008-09-12",16.7854,16.7854,16.7854,16.7854,1100.0],["2008-09-15",16.7854,16.7854,16.7854,16.7854,0.0],["2008-09-16",16.7854,16.7854,16.7854,16.7854,0.0],["2008-09-17",16.3058,16.3058,16.3058,16.3058,1500.0],["2008-09-18",16.3058,16.3058,16.3058,16.3058,1300.0],["2008-09-19",16.3058,16.3058,16.3058,16.3058,0.0],["2008-09-22",16.4257,16.4257,16.4257,16.4257,300.0],["2008-09-23",16.4257,16.7854,16.4257,16.7854,300.0],["2008-09-24",16.7854,16.7854,16.7854,16.7854,0.0],["2008-09-25",16.7854,16.7854,16.7854,16.7854,800.0],["2008-09-26",15.8262,15.8262,15.8262,15.8262,100.0],["2008-09-29",15.8262,15.8262,15.8262,15.8262,200.0],["2008-09-30",15.8262,15.8262,15.8262,15.8262,300.0],["2008-10-01",15.8262,15.8262,15.8262,15.8262,1000.0],["2008-10-02",15.8262,15.8262,15.8262,15.8262,0.0],["2008-10-03",15.8262,15.8262,15.8262,15.8262,0.0],["2008-10-06",15.8262,15.8262,15.8262,15.8262,0.0],["2008-10-07",15.8262,15.8262,15.8262,15.8262,0.0],["2008-10-08",15.8262,15.8262,11.0304,13.9079,1200.0],["2008-10-09",13.9079,14.6273,13.9079,14.6273,3800.0],["2008-10-10",14.3875,14.6273,14.3875,14.6273,2400.0],["2008-10-13",14.6273,14.6273,14.3875,14.3875,300.0],["2008-10-14",14.3875,14.3875,14.3875,14.3875,200.0],["2008-10-15",13.9319,13.9319,12.4691,12.4691,900.0],["2008-10-16",11.0304,11.0304,11.0304,11.0304,200.0],["2008-10-17",11.0304,11.0304,11.0304,11.0304,0.0],["2008-10-20",13.9079,13.9079,13.9079,13.9079,300.0],["2008-10-21",13.9079,13.9079,13.1885,13.4283,18400.0],["2008-10-22",13.4283,13.4283,13.4283,13.4283,0.0],["2008-10-23",12.4691,12.4691,12.4691,12.4691,200.0],["2008-10-24",12.4691,12.4691,11.9896,11.9896,2400.0],["2008-10-27",11.9896,11.9896,11.9896,11.9896,600.0],["2008-10-28",11.9896,11.9896,11.9896,11.9896,200.0],["2008-10-29",11.7498,11.7498,11.51,11.51,700.0],["2008-10-30",11.2702,11.2702,11.2702,11.2702,900.0],["2008-10-31",11.1263,11.1263,10.7906,10.7906,500.0],["2008-11-03",11.0304,11.0304,11.0304,11.0304,100.0],["2008-11-04",10.9105,11.534,10.7906,11.534,3600.0],["2008-11-05",11.51,11.51,11.51,11.51,800.0],["2008-11-06",11.51,11.51,11.51,11.51,500.0],["2008-11-07",11.51,11.51,11.51,11.51,3500.0],["2008-11-10",11.51,11.51,11.51,11.51,1000.0],["2008-11-11",11.51,11.51,11.51,11.51,1900.0],["2008-11-12",11.51,11.51,11.51,11.51,2900.0],["2008-11-13",11.51,11.51,11.51,11.51,200.0],["2008-11-14",11.51,11.51,11.51,11.51,1500.0],["2008-11-17",11.51,11.7498,11.51,11.7498,900.0],["2008-11-18",11.7498,11.7498,11.7498,11.7498,900.0],["2008-11-19",11.534,11.7498,11.534,11.7498,2000.0],["2008-11-20",11.7498,11.7498,11.7498,11.7498,0.0],["2008-11-21",11.7498,11.9896,11.7498,11.9656,2600.0],["2008-11-24",11.5148,11.5148,11.5148,11.5148,200.0],["2008-11-25",11.9896,11.9896,11.7498,11.7498,1400.0],["2008-11-26",11.8905,11.8905,11.8905,11.8905,1000.0],["2008-11-28",11.8905,11.8905,11.8905,11.8905,0.0],["2008-12-01",11.8905,11.8905,11.8905,11.8905,1000.0],["2008-12-02",11.8954,11.8954,11.8905,11.8905,2000.0],["2008-12-03",11.6479,11.8905,11.6479,11.8905,3100.0],["2008-12-04",11.1625,11.8905,10.6772,11.5993,4100.0],["2008-12-05",12.0847,12.0847,12.0847,12.0847,1000.0],["2008-12-08",12.0847,12.0847,12.0847,12.0847,0.0],["2008-12-09",12.0847,12.0847,12.0847,12.0847,0.0],["2008-12-10",11.8905,11.8905,11.1625,11.1625,600.0],["2008-12-11",11.6479,11.6479,11.6479,11.6479,900.0],["2008-12-12",11.6479,11.6479,11.6479,11.6479,200.0],["2008-12-15",11.6479,11.6479,11.6479,11.6479,0.0],["2008-12-16",11.6479,11.6479,11.6479,11.6479,0.0],["2008-12-17",11.6479,11.8905,11.6479,11.8905,3000.0],["2008-12-18",11.6479,11.6479,11.6479,11.6479,800.0],["2008-12-19",11.643,11.643,11.643,11.643,100.0],["2008-12-22",11.643,11.643,11.643,11.643,0.0],["2008-12-23",11.4052,11.4052,11.4052,11.4052,100.0],["2008-12-24",11.4052,11.4052,11.4052,11.4052,0.0],["2008-12-26",11.3567,11.6479,11.3567,11.6479,4000.0],["2008-12-29",12.1332,12.1332,12.1332,12.1332,400.0],["2008-12-30",12.1332,12.1332,12.1332,12.1332,0.0],["2008-12-31",12.0847,12.3807,12.0119,12.3807,10800.0],["2009-01-02",12.3758,12.3758,12.3758,12.3758,400.0],["2009-01-05",12.3758,12.3758,12.3758,12.3758,200.0],["2009-01-06",12.3758,12.3758,12.1332,12.1332,1300.0],["2009-01-07",12.1332,12.3758,12.1332,12.3758,2400.0],["2009-01-08",12.3758,12.3758,12.3758,12.3758,200.0],["2009-01-09",12.3758,12.3758,12.3758,12.3758,100.0],["2009-01-12",12.3758,12.3758,12.3758,12.3758,700.0],["2009-01-13",12.3758,12.3758,12.3758,12.3758,500.0],["2009-01-14",12.3758,12.3758,12.371,12.371,900.0],["2009-01-15",11.4052,12.371,11.2839,12.371,1200.0],["2009-01-16",12.371,12.371,12.371,12.371,500.0],["2009-01-20",12.3758,12.3758,10.9199,12.2545,2000.0],["2009-01-21",12.0119,12.1332,12.0119,12.1332,900.0],["2009-01-22",12.1332,12.1332,12.1332,12.1332,0.0],["2009-01-23",12.1332,12.1332,12.1332,12.1332,100.0],["2009-01-26",12.1332,12.1332,12.1332,12.1332,500.0],["2009-01-27",12.1332,12.1332,12.1332,12.1332,500.0],["2009-01-28",11.5314,11.5314,11.5314,11.5314,200.0],["2009-01-29",11.5314,11.5314,11.5314,11.5314,0.0],["2009-01-30",11.5265,11.5265,11.5265,11.5265,200.0],["2009-02-02",11.5265,11.5265,11.5265,11.5265,0.0],["2009-02-03",11.5265,11.5265,11.5265,11.5265,0.0],["2009-02-04",11.5265,11.5265,11.5265,11.5265,0.0],["2009-02-05",11.5265,11.5265,11.5265,11.5265,0.0],["2009-02-06",10.6772,10.6772,9.7065,9.7065,1500.0],["2009-02-09",10.1919,10.1919,10.187,10.187,1000.0],["2009-02-10",10.187,10.6772,10.187,10.6772,2400.0],["2009-02-11",10.6772,10.6772,9.7065,9.7065,1400.0],["2009-02-12",9.7065,10.1919,8.2506,8.2506,900.0],["2009-02-13",9.9492,10.1919,9.9492,10.1919,1000.0],["2009-02-17",10.1433,10.1919,10.1433,10.1433,1300.0],["2009-02-18",10.0705,10.0705,10.0705,10.0705,500.0],["2009-02-19",9.7065,10.1919,9.7065,10.1919,2800.0],["2009-02-20",10.1628,10.1919,9.9492,10.1919,4400.0],["2009-02-23",10.1919,10.1919,10.1676,10.1919,1100.0],["2009-02-24",10.1676,10.1919,9.9492,10.1676,1400.0],["2009-02-25",10.1676,10.1919,10.1676,10.1919,1000.0],["2009-02-26",10.1919,10.1919,9.7065,9.7065,2100.0],["2009-02-27",10.187,10.187,9.9977,9.9977,1300.0],["2009-03-02",10.1919,10.1919,10.1919,10.1919,900.0],["2009-03-03",10.2751,10.2751,10.2751,10.2751,900.0],["2009-03-04",10.2751,10.2751,10.2751,10.2751,0.0],["2009-03-05",9.59,9.7858,9.59,9.59,500.0],["2009-03-06",9.59,9.59,9.59,9.59,500.0],["2009-03-09",9.2965,9.2965,9.0518,9.0518,900.0],["2009-03-10",8.7583,8.7583,7.7454,7.7552,1100.0],["2009-03-11",7.7552,7.8775,7.3344,7.3393,1400.0],["2009-03-12",8.3179,9.0518,8.3179,8.8072,1600.0],["2009-03-13",8.8072,8.8072,8.8072,8.8072,1000.0],["2009-03-16",8.8072,9.2965,8.8072,9.2965,1000.0],["2009-03-17",9.1742,9.7858,9.1742,9.7858,1200.0],["2009-03-18",9.7858,10.1527,9.7858,9.7858,2300.0],["2009-03-19",9.7858,10.1527,9.7858,10.1527,1000.0],["2009-03-20",9.7858,10.1527,9.7858,9.7858,2200.0],["2009-03-23",10.1527,10.1527,9.7858,10.1527,1100.0],["2009-03-24",10.1527,10.1527,10.0304,10.0304,1300.0],["2009-03-25",10.1527,10.2751,10.1527,10.2751,900.0],["2009-03-26",10.2751,10.2751,10.0304,10.2751,900.0],["2009-03-27",10.2702,10.2702,9.7858,9.7858,1500.0],["2009-03-30",10.0255,10.0255,10.0255,10.0255,500.0],["2009-03-31",9.9815,10.0304,9.9815,10.0304,900.0],["2009-04-01",10.0304,10.0304,9.7858,9.7858,900.0],["2009-04-02",9.7858,9.7858,9.7858,9.7858,500.0],["2009-04-03",9.7858,9.7858,9.6634,9.7858,1600.0],["2009-04-06",9.7858,9.7858,9.7858,9.7858,1200.0],["2009-04-07",9.7858,9.7858,9.7858,9.7858,900.0],["2009-04-08",9.7858,9.7858,9.2965,9.2965,1300.0],["2009-04-09",9.2965,9.2965,9.2965,9.2965,700.0],["2009-04-13",9.2965,9.2965,8.3179,8.3179,1300.0],["2009-04-14",9.2965,9.6634,9.2965,9.6634,1500.0],["2009-04-15",9.6634,9.6634,9.2965,9.2965,2000.0],["2009-04-16",9.272,9.2965,9.272,9.2965,1100.0],["2009-04-17",9.2965,9.2965,9.2965,9.2965,500.0],["2009-04-20",9.2965,9.2965,8.9295,8.9295,1400.0],["2009-04-21",8.9295,8.9295,8.8072,8.8072,1000.0],["2009-04-22",9.0518,9.2965,8.9295,9.2965,2300.0],["2009-04-23",9.2965,9.6634,9.2965,9.6634,600.0],["2009-04-24",9.6634,9.6634,9.6634,9.6634,600.0],["2009-04-27",9.2965,9.5411,9.2965,9.2965,1200.0],["2009-04-28",9.4188,9.4188,9.2965,9.2965,1400.0],["2009-04-29",9.2965,9.2965,9.2916,9.2916,2400.0],["2009-04-30",9.2475,9.2475,9.2475,9.2475,600.0],["2009-05-01",9.2476,9.3014,9.2476,9.3014,4500.0],["2009-05-04",9.3699,9.3699,9.2475,9.2475,2500.0],["2009-05-05",9.2965,9.2965,9.2965,9.2965,800.0],["2009-05-06",9.2965,9.2965,9.2965,9.2965,600.0],["2009-05-07",9.2965,9.2965,9.2965,9.2965,0.0],["2009-05-08",9.2916,9.2916,9.1742,9.1742,900.0],["2009-05-11",9.1742,9.2916,9.0518,9.0518,1700.0],["2009-05-12",9.0518,9.0518,9.0518,9.0518,0.0],["2009-05-13",9.0567,9.2475,9.0567,9.2475,800.0],["2009-05-14",9.2475,9.2475,9.1742,9.1742,1300.0],["2009-05-15",9.2475,9.2475,9.2475,9.2475,600.0],["2009-05-18",9.2916,9.2965,9.1742,9.1742,4300.0],["2009-05-19",9.1742,9.2965,9.0763,9.0763,1900.0],["2009-05-20",9.2965,9.2965,9.2965,9.2965,500.0],["2009-05-21",9.2965,9.2965,9.0763,9.2965,2800.0],["2009-05-22",9.2965,9.4188,9.2965,9.2965,2900.0],["2009-05-26",9.2965,9.2965,9.1497,9.1497,1000.0],["2009-05-27",9.1742,9.1742,9.1742,9.1742,1700.0],["2009-05-28",9.3614,9.4846,9.2628,9.2628,3700.0],["2009-05-29",9.4846,9.4846,9.1397,9.1397,1400.0],["2009-06-01",9.0559,9.7309,8.7701,8.9919,5900.0],["2009-06-02",9.6077,9.6077,9.6077,9.6077,400.0],["2009-06-03",9.6028,9.6077,9.3614,9.3614,2200.0],["2009-06-04",9.3614,9.3614,9.3614,9.3614,9600.0],["2009-06-05",9.3614,9.6077,9.115,9.115,1300.0],["2009-06-08",9.6077,9.6077,9.115,9.3614,1000.0],["2009-06-09",9.115,9.5831,9.115,9.5831,800.0],["2009-06-10",9.3614,9.3614,9.3614,9.3614,1000.0],["2009-06-11",9.3614,9.3614,9.3614,9.3614,600.0],["2009-06-12",9.3614,9.3614,9.3614,9.3614,0.0],["2009-06-15",9.3614,9.3614,9.3614,9.3614,0.0],["2009-06-16",9.3614,9.4846,9.3614,9.4846,1100.0],["2009-06-17",9.4846,9.4846,9.4846,9.4846,600.0],["2009-06-18",9.4846,9.4846,9.4846,9.4846,600.0],["2009-06-19",9.4846,9.6077,9.4846,9.6077,600.0],["2009-06-22",9.3614,9.3614,9.3614,9.3614,600.0],["2009-06-23",9.3614,9.3614,9.3614,9.3614,0.0],["2009-06-24",9.3614,9.4846,9.3614,9.3614,900.0],["2009-06-25",9.3614,9.4846,9.3614,9.3614,900.0],["2009-06-26",9.3614,9.4846,9.3614,9.3614,900.0],["2009-06-29",9.3614,9.3614,9.3614,9.3614,700.0],["2009-06-30",9.3614,9.3614,9.3614,9.3614,600.0],["2009-07-01",9.3614,9.3614,8.8687,8.9919,1400.0],["2009-07-02",9.0165,9.3614,9.0165,9.1692,5800.0],["2009-07-06",9.1692,9.1692,9.1692,9.1692,0.0],["2009-07-07",9.3367,9.3367,9.3367,9.3367,600.0],["2009-07-08",9.3367,9.3367,9.3367,9.3367,1100.0],["2009-07-09",9.3367,9.3367,9.3367,9.3367,1100.0],["2009-07-10",9.3367,9.3367,9.3367,9.3367,1100.0],["2009-07-13",9.3121,9.3121,9.3121,9.3121,300.0],["2009-07-14",9.3121,9.3121,9.3121,9.3121,200.0],["2009-07-15",9.3121,9.3121,9.3121,9.3121,900.0],["2009-07-16",9.3367,9.3614,9.3367,9.3614,600.0],["2009-07-17",9.3614,9.3614,9.3614,9.3614,1300.0],["2009-07-20",9.3614,9.3614,9.3614,9.3614,700.0],["2009-07-21",9.115,9.115,9.115,9.115,200.0],["2009-07-22",9.3367,9.3367,8.8687,8.8687,1100.0],["2009-07-23",8.6223,9.3121,8.6223,9.3121,800.0],["2009-07-24",8.8687,9.3121,8.8687,9.2628,1000.0],["2009-07-27",8.8687,9.2628,8.8687,9.2628,800.0],["2009-07-28",9.115,9.115,9.115,9.115,300.0],["2009-07-29",9.2382,9.2382,9.2382,9.2382,600.0],["2009-07-30",9.2628,9.3614,9.2628,9.3614,1600.0],["2009-07-31",9.3614,9.3614,8.6223,9.3614,5000.0],["2009-08-03",8.8687,9.3614,8.8687,9.3614,1700.0],["2009-08-04",9.3614,9.3614,9.3565,9.3565,900.0],["2009-08-05",8.9919,9.3565,8.9919,9.3565,800.0],["2009-08-06",9.115,9.3121,9.1101,9.1101,1600.0],["2009-08-07",8.9919,8.9968,8.8736,8.9672,1500.0],["2009-08-10",8.8835,9.0904,8.8835,9.0904,1000.0],["2009-08-11",9.0904,9.0904,9.0904,9.0904,600.0],["2009-08-12",8.8785,8.8785,8.8687,8.8687,900.0],["2009-08-13",8.8687,8.9919,8.8687,8.9919,600.0],["2009-08-14",8.9672,8.9672,8.8687,8.8687,1100.0],["2009-08-17",8.8687,8.8687,8.6223,8.647,1100.0],["2009-08-18",8.8687,9.0658,8.8687,9.0658,700.0],["2009-08-19",8.8687,8.8687,8.8687,8.8687,600.0],["2009-08-20",8.7455,8.7455,8.6223,8.6223,1000.0],["2009-08-21",8.6223,8.6273,8.6223,8.6273,400.0],["2009-08-24",8.7455,8.8687,8.7455,8.8687,1000.0],["2009-08-25",8.9919,8.9919,8.8687,8.8687,1000.0],["2009-08-26",8.8687,8.8687,8.8687,8.8687,1200.0],["2009-08-27",8.8933,8.8933,8.8687,8.8687,1300.0],["2009-08-28",8.8687,8.8687,8.8687,8.8687,300.0],["2009-08-31",8.8687,8.8687,8.8687,8.8687,0.0],["2009-09-01",8.8687,8.8687,8.6223,8.8687,2700.0],["2009-09-02",8.8687,8.8687,8.6322,8.6322,4000.0],["2009-09-03",8.844,8.844,8.844,8.844,600.0],["2009-09-04",8.844,8.844,8.844,8.844,0.0],["2009-09-08",8.9086,8.9086,8.9086,8.9086,600.0],["2009-09-09",8.9086,8.9086,8.9086,8.9086,700.0],["2009-09-10",8.8689,8.8689,8.8689,8.8689,600.0],["2009-09-11",8.9086,8.9086,8.9086,8.9086,300.0],["2009-09-14",8.9086,8.9086,8.9086,8.9086,600.0],["2009-09-15",8.9086,8.9086,8.9086,8.9086,600.0],["2009-09-16",8.9086,8.9086,8.9086,8.9086,600.0],["2009-09-17",8.9086,8.9086,8.9086,8.9086,0.0],["2009-09-18",8.9334,8.9334,8.9334,8.9334,800.0],["2009-09-21",8.9334,8.9334,8.9334,8.9334,800.0],["2009-09-22",8.9334,8.9334,8.9334,8.9334,0.0],["2009-09-23",8.9334,8.9334,8.9334,8.9334,600.0],["2009-09-24",8.9334,8.9334,8.9334,8.9334,200.0],["2009-09-25",8.9334,8.9334,8.9334,8.9334,600.0],["2009-09-28",8.9284,8.9334,8.9284,8.9334,1300.0],["2009-09-29",8.9334,8.9334,8.9334,8.9334,600.0],["2009-09-30",8.9284,8.9284,8.9235,8.9235,900.0],["2009-10-01",8.9235,8.9235,8.9235,8.9235,0.0],["2009-10-02",8.9235,8.9235,8.9235,8.9235,0.0],["2009-10-05",8.8093,8.8093,8.8093,8.8093,900.0],["2009-10-06",8.71,8.8093,8.71,8.8093,600.0],["2009-10-07",8.9086,8.9086,8.8589,8.8589,1200.0],["2009-10-08",8.8589,8.8589,8.8589,8.8589,0.0],["2009-10-09",8.8093,8.8093,8.8093,8.8093,600.0],["2009-10-12",8.8093,8.8093,8.8093,8.8093,0.0],["2009-10-13",8.7349,8.7349,8.7349,8.7349,600.0],["2009-10-14",8.7349,8.7349,8.7349,8.7349,700.0],["2009-10-15",8.7349,8.7349,8.7349,8.7349,0.0],["2009-10-16",8.6356,8.6356,8.6356,8.6356,400.0],["2009-10-19",8.7349,8.7349,8.6852,8.6852,4000.0],["2009-10-20",8.6852,8.6852,8.6852,8.6852,0.0],["2009-10-21",8.6852,8.6852,8.6852,8.6852,1300.0],["2009-10-22",8.6852,8.6852,8.6852,8.6852,0.0],["2009-10-23",8.6356,8.6356,8.1889,8.1889,700.0],["2009-10-26",8.1889,8.1889,8.1889,8.1889,0.0],["2009-10-27",8.1889,8.1889,8.1889,8.1889,0.0],["2009-10-28",8.1889,8.1889,8.1889,8.1889,0.0],["2009-10-29",8.1889,8.6356,8.1889,8.1889,900.0],["2009-10-30",8.1889,8.1889,8.1889,8.1889,0.0],["2009-11-02",8.1889,8.1889,8.1889,8.1889,0.0],["2009-11-03",7.4445,8.6356,6.9482,8.6356,1900.0],["2009-11-04",8.5612,8.5612,8.5612,8.5612,600.0],["2009-11-05",8.5612,8.5612,8.5612,8.5612,0.0],["2009-11-06",8.5612,8.6306,8.5612,8.6306,700.0],["2009-11-09",8.6306,8.6803,8.6306,8.6803,1000.0],["2009-11-10",8.5612,8.5612,8.5612,8.5612,1300.0],["2009-11-11",8.5612,8.5612,8.5612,8.5612,1100.0],["2009-11-12",8.6803,8.6852,8.6803,8.6852,2200.0],["2009-11-13",8.6852,8.6852,8.6852,8.6852,0.0],["2009-11-16",8.6852,8.8093,8.6803,8.8093,1000.0],["2009-11-17",8.8093,8.8093,8.8093,8.8093,1000.0],["2009-11-18",8.8837,8.9334,8.1889,8.2137,3500.0],["2009-11-19",7.4693,7.7423,7.4693,7.6926,1900.0],["2009-11-20",7.9408,7.9408,7.4445,7.4445,3700.0],["2009-11-23",7.4445,7.4445,7.4445,7.4445,0.0],["2009-11-24",7.6926,8.6852,7.6926,7.6926,7200.0],["2009-11-25",7.8167,7.8167,7.6926,7.6926,1700.0],["2009-11-27",7.9408,7.9408,7.9408,7.9408,600.0],["2009-11-30",8.1889,8.1889,8.1889,8.1889,600.0],["2009-12-01",8.1889,8.1889,8.1889,8.1889,0.0],["2009-12-02",8.184,8.184,8.184,8.184,1200.0],["2009-12-03",7.6926,7.6926,7.5686,7.5686,4100.0],["2009-12-04",8.1393,8.1393,8.1393,8.1393,500.0],["2009-12-07",8.1145,8.1145,8.1145,8.1145,600.0],["2009-12-08",7.9408,8.1889,7.9408,8.1889,1000.0],["2009-12-09",8.313,8.4222,8.1889,8.1889,1600.0],["2009-12-10",8.4371,8.6852,8.4371,8.6852,2300.0],["2009-12-11",8.6852,8.9086,8.6852,8.8837,4200.0],["2009-12-14",8.9334,9.5537,8.9334,9.4297,3100.0],["2009-12-15",9.3056,9.3056,9.246,9.256,3000.0],["2009-12-16",9.3056,9.4297,9.1815,9.1815,2900.0],["2009-12-17",9.4297,9.4297,9.1815,9.1815,2000.0],["2009-12-18",9.1815,9.1815,9.1815,9.1815,0.0],["2009-12-21",8.9334,9.4297,8.9334,9.4297,1600.0],["2009-12-22",8.5816,9.5407,8.5816,9.5407,900.0],["2009-12-23",8.9602,9.5407,8.9602,9.5407,900.0],["2009-12-24",9.1621,9.5357,9.1621,9.5357,900.0],["2009-12-28",9.5357,9.5357,9.5357,9.5357,0.0],["2009-12-29",9.5407,9.5912,9.5407,9.5912,1200.0],["2009-12-30",9.5912,9.5912,9.0864,9.0864,1600.0],["2009-12-31",9.566,9.566,9.566,9.566,600.0],["2010-01-04",9.0864,9.0864,9.0864,9.0864,800.0],["2010-01-05",9.0864,9.0864,9.0864,9.0864,600.0],["2010-01-06",8.5816,8.5816,8.5816,8.5816,1300.0],["2010-01-07",8.5816,8.829,8.3292,8.829,1300.0],["2010-01-08",8.834,8.834,8.834,8.834,500.0],["2010-01-11",9.0864,9.0864,9.0864,9.0864,600.0],["2010-01-12",9.0864,9.2883,9.0864,9.0864,3000.0],["2010-01-13",9.0864,9.0864,9.0864,9.0864,600.0],["2010-01-14",9.0864,9.0864,9.0864,9.0864,0.0],["2010-01-15",9.0864,9.3136,9.0864,9.3136,600.0],["2010-01-19",8.7331,9.0359,8.4554,9.0359,1600.0],["2010-01-20",9.0864,9.0864,9.0864,9.0864,600.0],["2010-01-21",9.0864,9.3388,9.0864,9.3388,600.0],["2010-01-22",9.2379,9.2379,9.2379,9.2379,200.0],["2010-01-25",9.2379,9.2379,9.2379,9.2379,0.0],["2010-01-26",8.5816,8.5816,8.5816,8.5816,500.0],["2010-01-27",9.2379,9.2379,8.6069,8.6069,900.0],["2010-01-28",9.0864,9.2379,9.0864,9.2379,600.0],["2010-01-29",9.2379,9.2379,9.2379,9.2379,600.0],["2010-02-01",8.6573,9.1621,8.6573,8.6573,2400.0],["2010-02-02",9.1621,9.5912,9.1621,9.5912,4100.0],["2010-02-03",9.5912,9.5912,9.5912,9.5912,1200.0],["2010-02-04",9.0864,9.0864,9.0864,9.0864,300.0],["2010-02-05",9.0864,9.3388,9.0864,9.3388,700.0],["2010-02-08",9.0864,9.0864,9.0864,9.0864,600.0],["2010-02-09",9.0864,9.0864,9.0864,9.0864,0.0],["2010-02-10",9.0864,9.3338,9.0864,9.3338,600.0],["2010-02-11",9.3338,9.3338,9.3338,9.3338,600.0],["2010-02-12",9.3338,9.3338,9.3338,9.3338,0.0],["2010-02-16",9.3338,9.3388,9.3338,9.3388,900.0],["2010-02-17",8.6826,9.3388,8.6826,9.3388,1100.0],["2010-02-18",9.3388,9.3388,9.3388,9.3388,1600.0],["2010-02-19",9.3388,9.3388,9.3388,9.3388,0.0],["2010-02-22",9.3388,9.3388,9.3388,9.3388,0.0],["2010-02-23",9.3388,9.3388,9.3388,9.3388,0.0],["2010-02-24",9.3388,9.3388,9.3388,9.3388,600.0],["2010-02-25",9.3388,9.3388,9.3338,9.3338,1700.0],["2010-02-26",9.0864,9.3388,8.7078,9.3388,1000.0],["2010-03-01",8.7078,9.3388,8.7078,9.3338,1500.0],["2010-03-02",9.3338,9.3338,9.3338,9.3338,0.0],["2010-03-03",9.3388,9.3388,9.3388,9.3388,800.0],["2010-03-04",9.3388,9.3388,9.3388,9.3388,700.0],["2010-03-05",9.3388,9.3388,9.3388,9.3388,600.0],["2010-03-08",9.3388,9.3388,9.3388,9.3388,300.0],["2010-03-09",9.4306,9.4306,9.4306,9.4306,0.0],["2010-03-10",9.4306,9.4306,8.8291,9.4306,1600.0],["2010-03-11",9.4306,9.4306,9.4306,9.4306,2200.0],["2010-03-12",9.4306,9.4306,9.4306,9.4306,600.0],["2010-03-15",9.4306,9.4306,9.4306,9.4306,600.0],["2010-03-16",9.4306,9.6804,9.4255,9.6804,1100.0],["2010-03-17",9.6804,9.6804,9.6804,9.6804,0.0],["2010-03-18",9.1757,9.4306,9.1757,9.4306,1100.0],["2010-03-19",9.4561,9.4561,9.4561,9.4561,300.0],["2010-03-22",9.4561,9.4561,9.4561,9.4561,0.0],["2010-03-23",9.4051,9.4306,9.4051,9.4306,900.0],["2010-03-24",9.1757,9.1757,8.9208,9.1757,1000.0],["2010-03-25",9.1757,9.1757,9.1757,9.1757,0.0],["2010-03-26",9.1757,9.3796,9.1757,9.3796,700.0],["2010-03-29",9.4255,9.4255,9.4255,9.4255,700.0],["2010-03-30",9.4255,9.4255,9.4051,9.4051,800.0],["2010-03-31",9.4051,9.4051,9.4051,9.4051,600.0],["2010-04-01",8.9208,8.9208,8.9208,8.9208,800.0],["2010-04-05",9.0483,9.0483,9.0483,9.0483,300.0],["2010-04-06",8.9463,9.3745,8.9463,9.1757,2100.0],["2010-04-07",9.1247,9.1757,9.1247,9.1757,2600.0],["2010-04-08",9.3031,9.3031,8.7934,8.7934,2500.0],["2010-04-09",8.8443,8.8443,8.8443,8.8443,100.0],["2010-04-12",8.8443,8.8443,8.8443,8.8443,0.0],["2010-04-13",8.8443,8.9718,8.7934,8.9667,2300.0],["2010-04-14",9.1502,9.1757,9.1502,9.1757,1500.0],["2010-04-15",9.1757,9.1757,9.1757,9.1757,0.0],["2010-04-16",9.1757,9.1757,8.6914,8.6914,1300.0],["2010-04-19",9.1706,9.1757,9.1706,9.1757,1200.0],["2010-04-20",9.1757,9.1757,9.1757,9.1757,0.0],["2010-04-21",9.1757,9.1757,9.1757,9.1757,0.0],["2010-04-22",9.1706,9.1757,9.1706,9.1757,1200.0],["2010-04-23",9.1757,9.1757,9.1757,9.1757,600.0],["2010-04-26",9.1757,9.1757,9.1757,9.1757,0.0],["2010-04-27",8.9463,8.9463,8.9463,8.9463,300.0],["2010-04-28",8.7934,8.7934,8.7934,8.7934,400.0],["2010-04-29",8.8953,8.9463,8.8953,8.9361,900.0],["2010-04-30",8.9463,9.1706,8.9463,9.1706,1200.0],["2010-05-03",8.8189,9.1706,8.8189,9.1706,2200.0],["2010-05-04",9.1706,9.1706,9.1706,9.1706,700.0],["2010-05-05",8.9463,9.0228,8.7934,8.9208,1800.0],["2010-05-06",8.9208,8.9208,8.9208,8.9208,0.0],["2010-05-07",8.9106,9.1247,8.9106,9.1247,1400.0],["2010-05-10",8.7424,8.7475,8.7424,8.7475,400.0],["2010-05-11",8.9208,8.9208,8.9208,8.9208,400.0],["2010-05-12",8.9208,8.9208,8.9208,8.9208,0.0],["2010-05-13",8.9208,8.9208,8.9208,8.9208,700.0],["2010-05-14",8.9208,8.9208,8.9208,8.9208,0.0],["2010-05-17",8.9208,8.9208,8.9208,8.9208,0.0],["2010-05-18",8.7934,8.7934,8.671,8.671,600.0],["2010-05-19",8.7424,8.9208,8.6659,8.6659,2900.0],["2010-05-20",8.6659,8.6659,8.6659,8.6659,0.0],["2010-05-21",8.6659,8.9208,8.6659,8.9208,1100.0],["2010-05-24",8.6659,8.6659,8.0287,8.0287,1500.0],["2010-05-25",8.0287,8.0287,8.0287,8.0287,0.0],["2010-05-26",8.6659,8.9157,8.6659,8.9157,2600.0],["2010-05-27",8.9157,8.9157,8.9157,8.9157,800.0],["2010-05-28",8.6659,8.7934,8.6659,8.7934,600.0],["2010-06-01",8.7934,8.9208,8.7934,8.9208,1000.0],["2010-06-02",9.0482,9.1706,9.0482,9.1706,800.0],["2010-06-03",9.1706,9.1706,9.1706,9.1706,800.0],["2010-06-04",8.6659,9.1247,8.6659,9.1247,800.0],["2010-06-07",9.1706,9.1706,8.7679,8.7679,400.0],["2010-06-08",9.1706,9.1706,9.1706,9.1706,300.0],["2010-06-09",9.1706,9.1706,9.1706,9.1706,0.0],["2010-06-10",9.1655,9.1706,9.1655,9.1706,600.0],["2010-06-11",9.2581,9.2633,9.2581,9.2633,1200.0],["2010-06-14",9.2633,9.2633,9.2633,9.2633,0.0],["2010-06-15",9.2633,9.2633,9.2633,9.2633,0.0],["2010-06-16",9.2633,9.2633,9.2633,9.2633,0.0],["2010-06-17",9.011,9.1912,9.011,9.1912,800.0],["2010-06-18",9.1912,9.1912,9.011,9.011,2200.0],["2010-06-21",9.011,9.011,9.011,9.011,0.0],["2010-06-22",9.0367,9.0367,9.011,9.011,400.0],["2010-06-23",9.011,9.011,9.0058,9.0058,1200.0],["2010-06-24",9.011,9.011,9.011,9.011,600.0],["2010-06-25",8.7535,8.7535,8.7535,8.7535,200.0],["2010-06-28",8.7535,8.7535,8.7535,8.7535,0.0],["2010-06-29",8.7535,8.8822,8.7535,8.8822,1400.0],["2010-06-30",8.8822,8.8822,8.8822,8.8822,700.0],["2010-07-01",8.8822,8.8822,8.8822,8.8822,0.0],["2010-07-02",8.7535,8.7535,8.7535,8.7535,100.0],["2010-07-06",8.7535,8.7535,8.7535,8.7535,0.0],["2010-07-07",8.8822,8.8822,8.8822,8.8822,600.0],["2010-07-08",8.8822,8.8822,8.7535,8.7535,500.0],["2010-07-09",8.8822,8.8822,8.8822,8.8822,800.0],["2010-07-12",8.8822,8.8822,8.8822,8.8822,900.0],["2010-07-13",8.8822,8.908,8.8822,8.908,4500.0],["2010-07-14",8.908,8.908,8.908,8.908,0.0],["2010-07-15",8.908,8.908,8.908,8.908,600.0],["2010-07-16",8.9028,9.2118,8.9028,9.2118,1100.0],["2010-07-19",9.2118,9.2118,9.2118,9.2118,0.0],["2010-07-20",9.2118,9.2118,9.2118,9.2118,1000.0],["2010-07-21",9.2118,9.2118,9.2066,9.2066,700.0],["2010-07-22",9.011,9.011,8.4961,8.4961,600.0],["2010-07-23",8.7535,8.7535,8.7535,8.7535,200.0],["2010-07-26",9.011,9.011,9.011,9.011,300.0],["2010-07-27",9.011,9.011,9.011,9.011,0.0],["2010-07-28",8.4961,8.4961,8.4961,8.4961,200.0],["2010-07-29",8.8822,8.9852,8.8822,8.9852,600.0],["2010-07-30",8.9852,8.9852,8.9852,8.9852,600.0],["2010-08-02",8.2643,8.2643,8.2643,8.2643,300.0],["2010-08-03",8.2643,8.2643,8.2643,8.2643,0.0],["2010-08-04",8.7535,8.7587,8.7535,8.7535,800.0],["2010-08-05",9.011,9.011,9.011,9.011,600.0],["2010-08-06",9.011,9.011,9.011,9.011,600.0],["2010-08-09",8.7793,8.7793,8.7793,8.7793,200.0],["2010-08-10",8.7793,8.8822,8.7793,8.8822,800.0],["2010-08-11",8.8822,9.011,8.7793,8.7793,800.0],["2010-08-12",9.011,9.011,9.011,9.011,500.0],["2010-08-13",8.7793,9.011,8.7793,9.011,1000.0],["2010-08-16",9.011,9.011,9.011,9.011,500.0],["2010-08-17",9.011,9.011,9.011,9.011,0.0],["2010-08-18",9.011,9.011,8.9595,8.9595,1400.0],["2010-08-19",9.011,9.011,9.011,9.011,500.0],["2010-08-20",9.0058,9.0058,9.0058,9.0058,600.0],["2010-08-23",9.0058,9.011,8.9852,9.011,1600.0],["2010-08-24",9.0058,9.011,9.0058,9.011,1000.0],["2010-08-25",9.0058,9.0058,9.0058,9.0058,600.0],["2010-08-26",9.011,9.011,9.011,9.011,800.0],["2010-08-27",9.011,9.011,9.011,9.011,600.0],["2010-08-30",9.011,9.011,9.011,9.011,600.0],["2010-08-31",9.0058,9.0058,9.0058,9.0058,600.0],["2010-09-01",8.9543,8.9543,8.9543,8.9543,100.0],["2010-09-02",8.7793,8.9337,8.7793,8.9337,1300.0],["2010-09-03",8.9337,8.9337,8.9337,8.9337,0.0],["2010-09-07",8.9492,8.9595,8.9492,8.9595,1500.0],["2010-09-08",9.0007,9.0058,9.0007,9.0058,600.0],["2010-09-09",9.0058,9.0058,9.0058,9.0058,400.0],["2010-09-10",8.7793,8.9595,8.7793,8.9595,1100.0],["2010-09-13",8.4548,9.0531,8.4548,9.0531,1000.0],["2010-09-14",9.0531,9.0531,9.0531,9.0531,0.0],["2010-09-15",9.0531,9.2352,9.0531,9.2352,6600.0],["2010-09-16",9.1,9.1,9.1,9.1,2000.0],["2010-09-17",9.1,9.1,9.1,9.1,600.0],["2010-09-20",9.1,9.1,9.1,9.1,600.0],["2010-09-21",8.845,8.897,8.845,8.845,1100.0],["2010-09-22",9.0791,9.0791,9.0791,9.0791,600.0],["2010-09-23",9.0791,9.0791,9.0791,9.0791,0.0],["2010-09-24",9.0791,9.0791,9.0791,9.0791,0.0],["2010-09-27",9.0791,9.0791,9.0791,9.0791,0.0],["2010-09-28",9.0791,9.0791,9.0791,9.0791,0.0],["2010-09-29",8.845,8.845,8.5328,8.6369,2100.0],["2010-09-30",9.0479,9.0479,9.0479,9.0479,600.0],["2010-10-01",9.0479,9.0479,9.0479,9.0479,0.0],["2010-10-04",9.0479,9.0479,9.0479,9.0479,800.0],["2010-10-05",9.0479,9.0531,8.7253,8.7253,1800.0],["2010-10-06",9.0011,9.0011,9.0011,9.0011,500.0],["2010-10-07",9.0011,9.0011,9.0011,9.0011,500.0],["2010-10-08",9.0531,9.0531,9.0011,9.0011,1000.0],["2010-10-11",9.0011,9.0011,9.0011,9.0011,0.0],["2010-10-12",9.0011,9.0011,9.0011,9.0011,400.0],["2010-10-13",8.9751,8.9751,8.9751,8.9751,200.0],["2010-10-14",8.9751,8.9751,8.9751,8.9751,600.0],["2010-10-15",9.0011,9.0011,9.0011,9.0011,900.0],["2010-10-18",9.0011,9.0011,9.0011,9.0011,0.0],["2010-10-19",9.0011,9.0011,9.0011,9.0011,0.0],["2010-10-20",8.9751,9.0011,8.9751,9.0011,3000.0],["2010-10-21",9.0011,9.0011,9.0011,9.0011,0.0],["2010-10-22",9.0011,9.0011,9.0011,9.0011,200.0],["2010-10-25",8.871,8.871,8.871,8.871,200.0],["2010-10-26",8.7514,8.7514,8.7514,8.7514,200.0],["2010-10-27",8.741,8.741,8.6369,8.6369,900.0],["2010-10-28",8.6369,8.845,8.6109,8.845,3200.0],["2010-10-29",9.0011,9.0011,9.0011,9.0011,600.0],["2010-11-01",9.0011,9.0011,9.0011,9.0011,400.0],["2010-11-02",9.0011,9.0011,9.0011,9.0011,600.0],["2010-11-03",9.0011,9.0531,8.9751,9.0011,1800.0],["2010-11-04",9.0011,9.1,9.0011,9.1,1000.0],["2010-11-05",9.1,9.1,9.0011,9.0011,1000.0],["2010-11-08",9.0063,9.1,9.0063,9.1,700.0],["2010-11-09",9.1,9.1,8.9751,8.9751,2100.0],["2010-11-10",9.1052,9.1052,9.1,9.1,800.0],["2010-11-11",9.0011,9.0271,9.0011,9.0011,2000.0],["2010-11-12",9.0791,9.0791,9.0531,9.0531,700.0],["2010-11-15",9.0531,9.0531,9.0531,9.0531,400.0],["2010-11-16",9.1,9.1312,9.1,9.1052,4900.0],["2010-11-17",9.1052,9.1052,9.1052,9.1052,0.0],["2010-11-18",9.1312,9.1312,9.1052,9.1052,800.0],["2010-11-19",9.1052,9.1052,9.1052,9.1052,0.0],["2010-11-22",9.0011,9.0011,8.767,8.767,1100.0],["2010-11-23",9.0791,9.0791,8.6369,8.7149,4000.0],["2010-11-24",8.9751,8.9751,8.9751,8.9751,600.0],["2010-11-26",8.9751,8.9751,8.9751,8.9751,0.0],["2010-11-29",8.7149,8.9751,8.7149,8.7149,1000.0],["2010-11-30",8.7149,8.9751,8.7149,8.9751,1000.0],["2010-12-01",8.9751,8.9751,8.9751,8.9751,0.0],["2010-12-02",8.845,8.845,8.845,8.845,600.0],["2010-12-03",8.845,8.845,8.845,8.845,0.0],["2010-12-06",8.845,8.845,8.845,8.845,0.0],["2010-12-07",8.7149,8.7149,8.7149,8.7149,1600.0],["2010-12-08",8.7149,8.9751,8.7149,8.7149,2400.0],["2010-12-09",8.845,8.845,8.845,8.845,600.0],["2010-12-10",8.9751,8.9751,8.7462,8.845,1500.0],["2010-12-13",8.7201,8.767,8.7149,8.7149,2000.0],["2010-12-14",8.7149,8.7149,8.7149,8.7149,0.0],["2010-12-15",8.8096,8.8885,8.7149,8.8885,1000.0],["2010-12-16",8.8832,8.8885,8.8412,8.8412,1700.0],["2010-12-17",8.8412,8.8412,8.8412,8.8412,0.0],["2010-12-20",8.7149,8.7149,8.6781,8.6781,1900.0],["2010-12-21",8.6781,8.6781,8.4783,8.4783,2000.0],["2010-12-22",8.494,8.494,8.4677,8.4677,9300.0],["2010-12-23",8.5466,8.6781,8.5203,8.6781,13100.0],["2010-12-27",8.6781,8.8885,8.6781,8.8885,2800.0],["2010-12-28",8.8885,8.8885,8.8885,8.8885,0.0],["2010-12-29",8.6781,9.0463,8.6781,9.0463,1700.0],["2010-12-30",9.0463,9.1988,9.0463,9.1988,2000.0],["2010-12-31",8.9411,9.0989,8.9411,9.0989,1500.0],["2011-01-03",9.0989,9.0989,9.0989,9.0989,0.0],["2011-01-04",9.1778,9.1778,9.1515,9.1515,1600.0],["2011-01-05",9.1988,9.1988,9.1988,9.1988,2000.0],["2011-01-06",9.1988,9.1988,9.1988,9.1988,0.0],["2011-01-07",9.1778,9.2041,9.1778,9.2041,2000.0],["2011-01-10",9.2041,9.2041,9.0726,9.0726,1600.0],["2011-01-11",9.0726,9.0726,9.0726,9.0726,600.0],["2011-01-12",8.9937,8.9937,8.9411,8.9411,2300.0],["2011-01-13",8.9411,9.1935,8.9411,9.1935,2800.0],["2011-01-14",9.183,9.183,9.183,9.183,600.0],["2011-01-18",9.0726,9.2041,9.0726,9.2041,5700.0],["2011-01-19",9.2251,9.2251,9.2041,9.2251,700.0],["2011-01-20",9.2093,9.4407,9.2041,9.4407,1800.0],["2011-01-21",9.4144,9.4407,9.4144,9.4144,900.0],["2011-01-24",9.4144,9.4144,9.4144,9.4144,200.0],["2011-01-25",9.5459,9.5459,9.5459,9.5459,200.0],["2011-01-26",9.5459,9.9877,9.467,9.8615,4700.0],["2011-01-27",9.993,9.993,9.993,9.993,600.0],["2011-01-28",9.993,10.1245,9.8615,10.1245,4700.0],["2011-01-31",10.1245,10.3874,10.1245,10.3874,600.0],["2011-02-01",9.8615,9.8615,9.8615,9.8615,400.0],["2011-02-02",9.8615,9.8615,9.8615,9.8615,0.0],["2011-02-03",9.8615,9.8615,9.8615,9.8615,0.0],["2011-02-04",9.8615,9.8615,9.8615,9.8615,1000.0],["2011-02-07",9.467,9.8615,9.467,9.73,3400.0],["2011-02-08",9.467,9.467,9.467,9.467,500.0],["2011-02-09",9.467,9.467,9.467,9.467,0.0],["2011-02-10",9.7248,9.7248,9.7248,9.7248,600.0],["2011-02-11",9.467,9.7037,9.0726,9.7037,1900.0],["2011-02-14",9.7037,9.7037,9.7037,9.7037,0.0],["2011-02-15",9.467,9.467,9.467,9.467,1000.0],["2011-02-16",9.2093,9.2093,9.2093,9.2093,200.0],["2011-02-17",9.2093,9.2093,9.2093,9.2093,0.0],["2011-02-18",9.6932,9.6985,9.6774,9.6774,1400.0],["2011-02-22",9.2567,9.6774,9.2567,9.6774,1000.0],["2011-02-23",9.3881,9.3881,9.3881,9.3881,300.0],["2011-02-24",9.3881,9.3881,9.3881,9.3881,0.0],["2011-02-25",9.6932,9.6932,9.6722,9.6827,3200.0],["2011-02-28",9.6932,9.73,9.467,9.467,3100.0],["2011-03-01",9.467,9.467,9.467,9.467,200.0],["2011-03-02",9.6511,9.73,9.6511,9.73,2200.0],["2011-03-03",9.73,9.73,9.73,9.73,100.0],["2011-03-04",9.73,9.73,9.5985,9.73,1100.0],["2011-03-07",9.73,9.73,9.73,9.73,0.0],["2011-03-08",9.5196,9.5196,9.5196,9.5196,100.0],["2011-03-09",9.5196,9.6248,9.467,9.6248,1600.0],["2011-03-10",9.467,9.7248,9.467,9.7248,800.0],["2011-03-11",9.5196,9.5985,9.5196,9.5196,2400.0],["2011-03-14",9.5196,9.5196,9.5196,9.5196,0.0],["2011-03-15",9.7195,9.7195,9.7195,9.7195,700.0],["2011-03-16",9.4644,9.5654,9.3847,9.3847,1400.0],["2011-03-17",9.6982,9.8205,9.5654,9.5654,3600.0],["2011-03-18",9.5654,9.5654,9.5122,9.5122,700.0],["2011-03-21",9.5122,9.5122,9.5122,9.5122,0.0],["2011-03-22",9.5654,9.5654,9.5654,9.5654,100.0],["2011-03-23",9.5122,9.5122,9.4591,9.4591,1900.0],["2011-03-24",9.3847,9.4325,9.3847,9.3847,600.0],["2011-03-25",9.3794,9.6185,9.3263,9.4857,6000.0],["2011-03-28",9.4857,9.4857,9.4857,9.4857,200.0],["2011-03-29",9.3528,9.3528,9.3528,9.3528,1500.0],["2011-03-30",9.5122,9.5122,9.2997,9.5122,2000.0],["2011-03-31",9.305,9.5654,9.305,9.5654,800.0],["2011-04-01",9.5654,9.5654,9.5654,9.5654,0.0],["2011-04-04",9.5654,9.5654,9.5654,9.5654,0.0],["2011-04-05",9.5601,9.5601,9.5601,9.5601,200.0],["2011-04-06",9.5601,9.5601,9.3528,9.3528,1400.0],["2011-04-07",9.5122,9.5122,9.5122,9.5122,600.0],["2011-04-08",9.5122,9.5122,9.5122,9.5122,0.0],["2011-04-11",9.5122,9.5122,9.5122,9.5122,0.0],["2011-04-12",9.5122,9.5122,9.5122,9.5122,700.0],["2011-04-13",9.5335,9.5388,9.3794,9.4325,1000.0],["2011-04-14",9.5388,9.5388,9.5122,9.5122,4600.0],["2011-04-15",9.3528,9.3528,9.3528,9.3528,1000.0],["2011-04-18",9.5122,9.5122,9.3847,9.3847,1200.0],["2011-04-19",9.5122,9.5601,9.406,9.406,800.0],["2011-04-20",9.406,9.406,9.406,9.406,0.0],["2011-04-21",9.5601,9.6079,9.5601,9.6079,700.0],["2011-04-25",9.4857,9.4857,9.3847,9.3847,1400.0],["2011-04-26",9.4325,9.4325,9.3847,9.3847,1800.0],["2011-04-27",9.3847,9.3847,9.3847,9.3847,0.0],["2011-04-28",9.3847,9.3847,9.3847,9.3847,0.0],["2011-04-29",9.4325,9.5654,9.3847,9.5654,4100.0],["2011-05-02",9.5654,9.5654,9.5654,9.5654,0.0],["2011-05-03",9.5654,9.5654,9.5654,9.5654,0.0],["2011-05-04",9.5654,9.5654,9.5654,9.5654,0.0],["2011-05-05",9.5654,9.6185,9.5654,9.5654,1700.0],["2011-05-06",9.5654,9.6185,9.5654,9.6185,600.0],["2011-05-09",9.3794,9.5654,9.3794,9.5654,700.0],["2011-05-10",9.3794,9.5654,9.3794,9.5654,1000.0],["2011-05-11",9.5654,9.5654,9.5654,9.5654,0.0],["2011-05-12",9.5654,9.5654,9.5654,9.5654,400.0],["2011-05-13",9.5654,9.5654,9.5654,9.5654,3100.0],["2011-05-16",9.6185,9.6185,9.4378,9.4378,1800.0],["2011-05-17",9.5654,9.5654,9.4325,9.4325,600.0],["2011-05-18",9.5654,9.5654,9.5654,9.5654,600.0],["2011-05-19",9.5654,9.5654,9.5654,9.5654,0.0],["2011-05-20",9.5654,9.5654,9.5654,9.5654,1300.0],["2011-05-23",9.5654,9.5654,9.5654,9.5654,0.0],["2011-05-24",9.5654,9.5654,9.5654,9.5654,1500.0],["2011-05-25",9.6451,9.6717,9.6451,9.6717,900.0],["2011-05-26",9.5654,9.5654,9.5654,9.5654,500.0],["2011-05-27",9.6717,9.6717,9.6185,9.6185,1000.0],["2011-05-31",9.6982,9.6982,9.6982,9.6982,1100.0],["2011-06-01",9.6982,9.6982,9.6982,9.6982,300.0],["2011-06-02",9.6982,9.8311,9.6982,9.8311,2800.0],["2011-06-03",9.8311,9.8311,9.8311,9.8311,2000.0],["2011-06-06",9.8311,9.8311,9.8311,9.8311,0.0],["2011-06-07",9.8045,9.8311,9.6982,9.8311,4700.0],["2011-06-08",9.4325,9.4325,9.3528,9.3528,700.0],["2011-06-09",9.4325,9.4325,9.4325,9.4325,800.0],["2011-06-10",9.778,9.778,9.778,9.778,600.0],["2011-06-13",9.778,9.778,9.778,9.778,0.0],["2011-06-14",9.778,9.778,9.778,9.778,600.0],["2011-06-15",9.778,9.778,9.778,9.778,600.0],["2011-06-16",9.5654,9.5654,9.5654,9.5654,200.0],["2011-06-17",9.5654,9.5654,9.5654,9.5654,1000.0],["2011-06-20",9.5654,9.5654,9.5654,9.5654,800.0],["2011-06-21",9.5654,9.5654,9.5654,9.5654,0.0],["2011-06-22",9.3989,9.3989,9.3989,9.3989,200.0],["2011-06-23",9.56,9.56,9.56,9.56,600.0],["2011-06-24",9.56,9.56,9.56,9.56,600.0],["2011-06-27",9.4526,9.4526,9.4526,9.4526,200.0],["2011-06-28",9.3989,9.3989,9.3989,9.3989,400.0],["2011-06-29",9.3989,9.3989,9.3989,9.3989,2300.0],["2011-06-30",9.3882,9.3882,9.3882,9.3882,600.0],["2011-07-01",9.3882,9.3882,9.3882,9.3882,0.0],["2011-07-05",9.3506,9.3506,9.3452,9.3452,800.0],["2011-07-06",9.3452,9.3989,9.3452,9.3989,6200.0],["2011-07-07",9.3989,9.56,9.3989,9.56,6300.0],["2011-07-08",9.6513,9.6513,9.6406,9.6406,900.0],["2011-07-11",9.6406,9.6406,9.6406,9.6406,0.0],["2011-07-12",9.6137,9.6137,9.6137,9.6137,600.0],["2011-07-13",9.6137,9.6406,9.6137,9.6406,900.0],["2011-07-14",9.6674,9.6674,9.6674,9.6674,600.0],["2011-07-15",9.56,9.6674,9.56,9.6674,1500.0],["2011-07-18",9.6674,9.6674,9.6674,9.6674,0.0],["2011-07-19",9.8017,9.8017,9.8017,9.8017,1600.0],["2011-07-20",9.791,9.791,9.791,9.791,600.0],["2011-07-21",9.7963,9.7963,9.6674,9.6674,1100.0],["2011-07-22",9.8017,9.8017,9.8017,9.8017,3900.0],["2011-07-25",9.8017,9.8017,9.8017,9.8017,700.0],["2011-07-26",9.8017,9.8017,9.8017,9.8017,800.0],["2011-07-27",9.8017,9.8017,9.8017,9.8017,2000.0],["2011-07-28",9.8017,10.0702,9.8017,10.0702,5900.0],["2011-07-29",10.0702,10.124,10.0702,10.124,1600.0],["2011-08-01",10.124,10.124,10.124,10.124,0.0],["2011-08-02",9.936,10.1991,9.7211,9.8017,4000.0],["2011-08-03",9.8017,9.8017,9.8017,9.8017,0.0],["2011-08-04",10.0702,10.0702,9.8286,9.8286,1600.0],["2011-08-05",9.7211,9.8286,9.56,9.8286,1100.0],["2011-08-08",9.8286,9.8286,9.8286,9.8286,200.0],["2011-08-09",9.8286,9.8286,9.8286,9.8286,0.0],["2011-08-10",9.8286,9.8286,9.5278,9.8286,1900.0],["2011-08-11",9.8178,9.8178,9.8178,9.8178,600.0],["2011-08-12",9.8232,9.8232,9.8232,9.8232,600.0],["2011-08-15",9.8017,9.8017,9.8017,9.8017,600.0],["2011-08-16",9.8017,9.8017,9.8017,9.8017,0.0],["2011-08-17",9.8017,9.8232,9.6674,9.6674,2200.0],["2011-08-18",9.6674,9.8286,9.6674,9.748,3500.0],["2011-08-19",9.7211,9.7748,9.7211,9.7748,600.0],["2011-08-22",9.7748,9.7748,9.7748,9.7748,0.0],["2011-08-23",9.6674,9.6674,9.5063,9.5332,2500.0],["2011-08-24",9.5332,9.5332,9.5332,9.5332,300.0],["2011-08-25",9.5332,9.5332,9.5332,9.5332,0.0],["2011-08-26",9.5332,9.5332,9.5332,9.5332,3900.0],["2011-08-29",9.5332,9.5332,9.5332,9.5332,0.0],["2011-08-30",9.4526,9.4526,9.4526,9.4526,3000.0],["2011-08-31",9.3989,9.3989,9.2646,9.2646,1300.0],["2011-09-01",9.2646,9.2646,9.2646,9.2646,0.0],["2011-09-02",9.3989,9.6674,9.3989,9.6674,5500.0],["2011-09-06",9.3989,9.3989,9.3989,9.3989,200.0],["2011-09-07",9.3989,9.3989,9.3989,9.3989,0.0],["2011-09-08",9.7211,9.8232,9.3989,9.3989,3300.0],["2011-09-09",9.3989,9.7856,9.3989,9.7856,1600.0],["2011-09-12",9.8017,9.8286,9.8017,9.8286,1700.0],["2011-09-13",9.8286,9.8286,9.8286,9.8286,1100.0],["2011-09-14",9.9897,9.9897,9.9897,9.9897,100.0],["2011-09-15",9.9897,10.1723,9.936,10.1723,1300.0],["2011-09-16",10.0702,10.1777,10.0702,10.1777,600.0],["2011-09-19",9.4257,10.1777,9.4257,9.8286,3200.0],["2011-09-20",9.8286,9.8286,9.8286,9.8286,0.0],["2011-09-21",10.2844,10.2844,10.2844,10.2844,600.0],["2011-09-22",10.2844,10.2844,10.0674,10.0674,2100.0],["2011-09-23",10.1759,10.1759,10.1759,10.1759,600.0],["2011-09-26",10.0673,10.0673,9.8774,9.8774,2000.0],["2011-09-27",10.1759,10.1759,10.1759,10.1759,400.0],["2011-09-28",10.1759,10.1759,9.8774,10.1488,1900.0],["2011-09-29",10.0945,10.3116,10.0945,10.3116,4700.0],["2011-09-30",10.1759,10.3116,10.1759,10.1759,2400.0],["2011-10-03",10.1759,10.1759,10.1759,10.1759,0.0],["2011-10-04",10.1759,10.1759,10.1759,10.1759,600.0],["2011-10-05",10.0945,10.0945,10.0945,10.0945,200.0],["2011-10-06",10.1488,10.1759,10.1488,10.1759,1500.0],["2011-10-07",10.2573,10.3116,10.1759,10.2844,1500.0],["2011-10-10",10.3116,10.3116,10.1488,10.1488,2200.0],["2011-10-11",9.9045,10.1488,9.5301,9.7689,3900.0],["2011-10-12",9.7797,10.4473,9.7797,10.4473,1100.0],["2011-10-13",10.3116,10.3116,10.3116,10.3116,600.0],["2011-10-14",10.1759,10.1759,10.1759,10.1759,1000.0],["2011-10-17",10.1759,10.1759,10.0674,10.0674,3300.0],["2011-10-18",10.1759,10.1759,10.165,10.1705,1400.0],["2011-10-19",10.1705,10.1705,10.1705,10.1705,0.0],["2011-10-20",10.1705,10.1705,10.1488,10.1488,1500.0],["2011-10-21",10.1542,10.1759,10.1325,10.1759,4600.0],["2011-10-24",10.3007,10.3007,10.3007,10.3007,500.0],["2011-10-25",10.2573,10.2573,10.2573,10.2573,400.0],["2011-10-26",10.2573,10.2573,10.0945,10.1759,4100.0],["2011-10-27",10.1759,10.1759,10.1759,10.1759,400.0],["2011-10-28",10.1759,10.1759,10.1759,10.1759,400.0],["2011-10-31",9.9859,10.1759,9.9045,10.1759,1400.0],["2011-11-01",10.1759,10.1759,10.0402,10.1759,1400.0],["2011-11-02",10.1759,10.1759,10.1759,10.1759,1400.0],["2011-11-03",10.165,10.165,10.165,10.165,400.0],["2011-11-04",10.0945,10.1488,10.0945,10.1488,600.0],["2011-11-07",10.165,10.165,10.1488,10.1488,1700.0],["2011-11-08",10.1488,10.1488,10.1488,10.1488,1800.0],["2011-11-09",10.1759,10.1759,10.1759,10.1759,400.0],["2011-11-10",10.165,10.203,10.165,10.203,7300.0],["2011-11-11",10.3116,10.3116,10.1488,10.1488,6000.0],["2011-11-14",10.1759,10.2844,10.1488,10.2844,2400.0],["2011-11-15",10.2844,10.2844,10.1759,10.1759,700.0],["2011-11-16",10.2844,10.2844,10.2844,10.2844,400.0],["2011-11-17",10.2844,10.2844,10.2844,10.2844,900.0],["2011-11-18",10.2844,11.0171,10.2844,11.0171,1400.0],["2011-11-21",10.8543,10.8543,10.8543,10.8543,800.0],["2011-11-22",10.4473,10.8543,10.4473,10.8543,2000.0],["2011-11-23",10.7295,10.7295,10.5829,10.5829,1800.0],["2011-11-25",10.6915,10.6915,10.6915,10.6915,400.0],["2011-11-28",10.6372,10.686,10.6372,10.686,400.0],["2011-11-29",10.7457,10.8543,10.5829,10.8,4200.0],["2011-11-30",10.8489,10.8489,10.8217,10.8271,900.0],["2011-12-01",10.8272,10.8543,10.8272,10.8543,3500.0],["2011-12-02",10.99,11.397,10.8,11.0714,1900.0],["2011-12-05",10.8272,11.397,10.8272,10.9086,1500.0],["2011-12-06",11.397,11.397,11.0442,11.0714,2300.0],["2011-12-07",11.2613,11.2613,11.2613,11.2613,800.0],["2011-12-08",11.1256,11.397,10.8543,11.397,1800.0],["2011-12-09",11.2613,11.2885,11.2613,11.2613,1200.0],["2011-12-12",11.2885,11.397,11.2613,11.397,4500.0],["2011-12-13",11.4024,11.4024,11.4024,11.4024,300.0],["2011-12-14",11.4024,11.4024,11.4024,11.4024,200.0],["2011-12-15",11.4024,11.4024,11.4024,11.4024,0.0],["2011-12-16",11.4024,11.4024,11.2668,11.2668,1900.0],["2011-12-19",11.9397,12.7538,11.9397,12.7538,800.0],["2011-12-20",12.7266,12.7266,12.7266,12.7266,500.0],["2011-12-21",12.5844,13.6787,12.5844,12.9948,3400.0],["2011-12-22",12.9948,12.9948,12.9948,12.9948,0.0],["2011-12-23",13.3778,13.3778,13.3778,13.3778,300.0],["2011-12-27",13.1315,13.1315,12.7212,13.1315,2700.0],["2011-12-28",12.8306,12.9948,12.8306,12.9948,1700.0],["2011-12-29",12.8033,12.9948,12.8033,12.9948,1200.0],["2011-12-30",12.7485,12.9674,12.7485,12.9674,1100.0],["2012-01-03",13.4051,13.4051,12.8033,12.8033,1300.0],["2012-01-04",13.3778,13.3778,12.858,12.9127,3100.0],["2012-01-05",13.1315,13.1315,12.858,12.858,700.0],["2012-01-06",12.7485,12.7485,12.5844,12.7485,1100.0],["2012-01-09",12.7485,12.7485,12.7485,12.7485,0.0],["2012-01-10",12.6938,12.6938,12.3929,12.3929,1000.0],["2012-01-11",12.7485,13.1042,12.7485,12.858,1100.0],["2012-01-12",12.7212,13.1315,12.7212,13.1315,2400.0],["2012-01-13",13.1315,13.1315,12.6117,12.8033,1800.0],["2012-01-17",12.6665,12.6665,12.6117,12.6117,600.0],["2012-01-18",12.6391,12.6391,12.5023,12.5899,1800.0],["2012-01-19",12.6938,12.6938,12.475,12.475,1800.0],["2012-01-20",12.5844,12.5844,12.4202,12.4202,600.0],["2012-01-23",12.5789,12.5789,12.5789,12.5789,400.0],["2012-01-24",12.5844,12.5844,12.5844,12.5844,400.0],["2012-01-25",12.5844,12.5844,12.5242,12.5242,1300.0],["2012-01-26",12.5297,12.5297,12.5297,12.5297,400.0],["2012-01-27",12.5297,12.5844,12.5023,12.5297,1300.0],["2012-01-30",12.5789,12.5789,12.5789,12.5789,500.0],["2012-01-31",12.475,12.5844,12.475,12.5844,1800.0],["2012-02-01",12.6938,12.6938,12.5844,12.5844,2600.0],["2012-02-02",12.5844,12.8033,12.5844,12.8033,1600.0],["2012-02-03",13.2683,13.2683,13.2683,13.2683,300.0],["2012-02-06",13.1315,13.1315,12.8525,12.8525,2300.0],["2012-02-07",12.858,12.858,12.858,12.858,900.0],["2012-02-08",13.1042,13.1042,12.5844,12.7212,1200.0],["2012-02-09",12.6938,12.6938,12.5844,12.5844,600.0],["2012-02-10",12.5789,12.5789,12.5734,12.5734,1000.0],["2012-02-13",12.5734,12.5734,12.5734,12.5734,600.0],["2012-02-14",12.4476,12.4476,12.4476,12.4476,700.0],["2012-02-15",12.5734,12.5734,12.5734,12.5734,500.0],["2012-02-16",12.5734,12.5789,12.5734,12.5789,1000.0],["2012-02-17",12.5844,12.5844,12.4476,12.4476,1600.0],["2012-02-21",12.5789,12.5789,12.3053,12.3053,1100.0],["2012-02-22",12.5023,12.5023,12.5023,12.5023,400.0],["2012-02-23",12.5023,12.5734,12.3929,12.3929,1900.0],["2012-02-24",12.3108,12.3108,12.2561,12.2561,1400.0],["2012-02-27",12.2561,12.2561,12.2561,12.2561,1400.0],["2012-02-28",12.4476,12.4476,12.3108,12.3108,1400.0],["2012-02-29",12.4421,12.5297,12.4421,12.5297,1100.0],["2012-03-01",12.2561,12.2616,12.2561,12.2561,1500.0],["2012-03-02",12.2835,12.5735,12.2835,12.3655,3800.0],["2012-03-05",12.3108,12.3108,12.2835,12.2835,600.0],["2012-03-06",12.2835,12.3108,12.1467,12.3108,1900.0],["2012-03-07",12.2014,12.3108,12.1193,12.1193,3000.0],["2012-03-08",12.1248,12.2014,12.1248,12.2014,800.0],["2012-03-09",12.2014,12.4476,12.2014,12.4476,2300.0],["2012-03-12",12.3108,12.3108,12.3108,12.3108,1300.0],["2012-03-13",12.3108,12.4421,12.2014,12.2014,2900.0],["2012-03-14",12.2999,12.2999,12.2999,12.2999,400.0],["2012-03-15",12.2944,12.4312,12.2944,12.4312,1300.0],["2012-03-16",12.4421,12.4421,12.4421,12.4421,1700.0],["2012-03-19",12.4421,12.4421,12.4421,12.4421,0.0],["2012-03-20",12.7212,12.7212,12.557,12.557,700.0],["2012-03-21",12.6391,12.6391,12.6391,12.6391,600.0],["2012-03-22",12.6665,12.6665,12.6665,12.6665,500.0],["2012-03-23",12.858,12.858,12.7485,12.7485,1400.0],["2012-03-26",13.2397,13.2397,13.2397,13.2397,200.0],["2012-03-27",13.2397,13.2397,13.2397,13.2397,400.0],["2012-03-28",13.2397,13.2397,12.9417,12.9417,600.0],["2012-03-29",13.2452,13.2452,13.2452,13.2452,700.0],["2012-03-30",13.2452,13.2452,13.2452,13.2452,400.0],["2012-04-02",13.2397,13.2397,13.2397,13.2397,400.0],["2012-04-03",12.1746,13.1349,12.1746,13.1349,1500.0],["2012-04-04",13.1349,13.1349,13.1349,13.1349,0.0],["2012-04-05",13.4108,13.4384,13.1349,13.2728,5800.0],["2012-04-09",13.2452,13.2452,13.2452,13.2452,400.0],["2012-04-10",13.2452,13.2452,13.2452,13.2452,600.0],["2012-04-11",13.2452,13.2452,13.1625,13.1625,800.0],["2012-04-12",13.2176,13.2176,13.2176,13.2176,400.0],["2012-04-13",13.2452,13.2452,13.2452,13.2452,400.0],["2012-04-16",13.2452,13.2452,13.1625,13.1625,1700.0],["2012-04-17",13.1625,13.1625,13.1625,13.1625,0.0],["2012-04-18",13.7695,13.7695,13.7695,13.7695,300.0],["2012-04-19",13.7695,13.7695,13.7695,13.7695,0.0],["2012-04-20",13.7695,13.7695,13.7419,13.7419,400.0],["2012-04-23",13.7419,13.7419,13.7419,13.7419,0.0],["2012-04-24",13.7695,13.7695,13.7695,13.7695,1700.0],["2012-04-25",13.7695,13.7695,13.7695,13.7695,0.0],["2012-04-26",13.7695,13.7695,13.7585,13.7585,1000.0],["2012-04-27",13.7585,13.7585,13.7585,13.7585,400.0],["2012-04-30",13.7695,13.7861,13.7695,13.7861,1500.0],["2012-05-01",13.7861,13.7861,13.7861,13.7861,0.0],["2012-05-02",13.7695,13.7971,13.6591,13.7419,4600.0],["2012-05-03",13.7695,13.7695,13.7695,13.7695,1100.0],["2012-05-04",13.7419,13.7419,13.7419,13.7419,500.0],["2012-05-07",13.7419,13.7419,13.7419,13.7419,0.0],["2012-05-08",13.7419,13.7419,13.7419,13.7419,400.0],["2012-05-09",13.7419,13.7419,13.7419,13.7419,500.0],["2012-05-10",13.7143,13.7143,13.5212,13.5212,600.0],["2012-05-11",13.7364,13.7364,13.5488,13.7364,2100.0],["2012-05-14",13.7364,13.7364,13.7364,13.7364,1800.0],["2012-05-15",13.7364,13.7364,13.7364,13.7364,0.0],["2012-05-16",13.7364,13.7364,13.7364,13.7364,0.0],["2012-05-17",13.7419,13.7419,13.7419,13.7419,600.0],["2012-05-18",13.7419,13.7419,13.7419,13.7419,600.0],["2012-05-21",13.7419,13.7419,13.7419,13.7419,1000.0],["2012-05-22",13.7419,13.7419,13.7419,13.7419,800.0],["2012-05-23",13.7419,13.7419,13.7419,13.7419,400.0],["2012-05-24",13.7419,13.7419,13.7419,13.7419,2000.0],["2012-05-25",13.7419,13.7419,13.7419,13.7419,400.0],["2012-05-29",13.7364,13.7364,13.7364,13.7364,400.0],["2012-05-30",13.7143,13.7143,13.7143,13.7143,400.0],["2012-05-31",13.7364,13.7364,13.7364,13.7364,1100.0],["2012-06-01",13.7364,13.7364,13.7364,13.7364,400.0],["2012-06-04",13.7364,13.7364,13.7364,13.7364,1000.0],["2012-06-05",13.7143,13.7364,13.6591,13.6591,4900.0],["2012-06-06",13.7364,13.7364,13.7364,13.7364,400.0],["2012-06-07",13.7364,13.7364,13.7364,13.7364,500.0],["2012-06-08",13.7364,13.7364,13.7143,13.7254,1800.0],["2012-06-11",13.6867,13.7254,13.6867,13.7254,900.0],["2012-06-12",13.6867,13.6867,13.6867,13.6867,400.0],["2012-06-13",13.6867,13.7143,13.6867,13.7143,500.0],["2012-06-14",13.7419,13.7419,13.7143,13.7143,3300.0],["2012-06-15",13.7254,13.7254,13.7199,13.7199,1400.0],["2012-06-18",13.7254,13.7254,13.7254,13.7254,1100.0],["2012-06-19",13.7419,13.7419,13.4108,13.4108,2800.0],["2012-06-20",13.4108,13.4108,13.4108,13.4108,0.0],["2012-06-21",13.7419,13.7419,13.7419,13.7419,500.0],["2012-06-22",13.8532,13.8532,13.8532,13.8532,300.0],["2012-06-25",13.8532,13.8532,13.8532,13.8532,0.0],["2012-06-26",13.8532,13.8532,13.8532,13.8532,0.0],["2012-06-27",13.8532,13.8532,13.8532,13.8532,0.0],["2012-06-28",13.8532,13.8532,13.8532,13.8532,1100.0],["2012-06-29",13.8532,13.8532,13.8254,13.8254,1500.0],["2012-07-02",13.575,13.7864,13.575,13.7864,500.0],["2012-07-03",13.7864,13.7864,13.575,13.575,1300.0],["2012-07-05",13.7141,13.7141,13.7141,13.7141,100.0],["2012-07-06",13.6863,13.6863,13.6863,13.6863,500.0],["2012-07-09",13.7141,13.7864,13.7141,13.7864,1000.0],["2012-07-10",13.7864,13.8254,13.7864,13.8254,700.0],["2012-07-11",13.8087,13.8198,13.7864,13.8198,1900.0],["2012-07-12",13.8532,13.8532,13.8532,13.8532,500.0],["2012-07-13",13.8532,13.8532,13.8532,13.8532,400.0],["2012-07-16",13.8532,13.8532,13.8532,13.8532,1000.0],["2012-07-17",13.7976,13.7976,13.2468,13.3692,4600.0],["2012-07-18",13.6307,13.8198,13.6307,13.8198,400.0],["2012-07-19",13.8087,13.8087,13.8087,13.8087,400.0],["2012-07-20",13.8198,13.8198,13.6307,13.6307,1400.0],["2012-07-23",13.6307,13.6307,13.6307,13.6307,400.0],["2012-07-24",13.3803,13.6307,13.3803,13.6307,700.0],["2012-07-25",13.6251,13.6251,13.6251,13.6251,400.0],["2012-07-26",13.6307,13.8198,13.6307,13.8198,1100.0],["2012-07-27",13.6863,13.7976,13.4916,13.4916,1800.0],["2012-07-30",13.4916,13.4916,13.1744,13.2857,6900.0],["2012-07-31",13.3525,13.6028,13.1299,13.6028,15600.0],["2012-08-01",13.6028,13.6028,13.6028,13.6028,400.0],["2012-08-02",13.614,13.614,13.614,13.614,400.0],["2012-08-03",13.6028,13.6028,13.269,13.269,500.0],["2012-08-06",13.6028,13.6028,13.6028,13.6028,400.0],["2012-08-07",13.575,13.575,13.575,13.575,400.0],["2012-08-08",13.5973,13.5973,13.5973,13.5973,400.0],["2012-08-09",13.5973,13.6307,13.575,13.6307,1500.0],["2012-08-10",13.6307,13.6307,13.6307,13.6307,1200.0],["2012-08-13",13.6307,13.6307,13.6307,13.6307,400.0],["2012-08-14",13.6307,13.6307,13.6195,13.6195,3600.0],["2012-08-15",13.6028,13.6251,13.6028,13.6251,800.0],["2012-08-16",13.6195,13.6195,13.6028,13.6028,800.0],["2012-08-17",13.614,13.6195,13.614,13.6195,700.0],["2012-08-20",13.6195,13.6195,12.3789,13.2134,6800.0],["2012-08-21",13.2134,13.269,13.2134,13.269,1000.0],["2012-08-22",13.2134,13.4971,13.2134,13.4971,600.0],["2012-08-23",13.3525,13.397,13.3525,13.397,2200.0],["2012-08-24",13.4081,13.4081,13.3803,13.3803,900.0],["2012-08-27",13.3525,13.3525,13.3525,13.3525,400.0],["2012-08-28",13.3525,13.3525,13.3525,13.3525,400.0],["2012-08-29",13.3469,13.3525,13.269,13.269,2400.0],["2012-08-30",13.2968,13.2968,13.2134,13.2134,500.0],["2012-08-31",13.2968,13.3525,13.2968,13.3525,2000.0],["2012-09-04",13.269,13.3414,13.2134,13.2134,1500.0],["2012-09-05",13.2968,13.3247,13.269,13.269,2200.0],["2012-09-06",13.3414,13.3414,13.3414,13.3414,2800.0],["2012-09-07",13.3247,13.3247,13.3247,13.3247,400.0],["2012-09-10",13.3414,13.3414,12.9352,13.2134,1700.0],["2012-09-11",13.2134,13.2134,12.8518,12.8518,1400.0],["2012-09-12",12.8518,12.8796,12.8239,12.8239,4300.0],["2012-09-13",12.8295,12.8462,12.7961,12.7961,1400.0],["2012-09-14",12.7906,12.7906,12.7906,12.7906,400.0],["2012-09-17",12.7906,12.7906,12.7906,12.7906,400.0],["2012-09-18",12.7906,12.7906,12.7127,12.7127,900.0],["2012-09-19",12.6849,12.7127,12.6292,12.7127,900.0],["2012-09-20",12.7683,12.7683,12.7683,12.7683,400.0],["2012-09-21",12.8806,12.8806,12.8806,12.8806,400.0],["2012-09-24",12.8806,12.8806,12.8806,12.8806,400.0],["2012-09-25",12.8806,12.8806,12.8806,12.8806,0.0],["2012-09-26",12.8469,12.8469,12.8469,12.8469,1000.0],["2012-09-27",12.8469,12.8469,12.8413,12.8413,1100.0],["2012-09-28",12.8244,12.8244,12.628,12.628,500.0],["2012-10-01",12.6561,12.8806,12.6561,12.8525,2200.0],["2012-10-02",12.5607,12.5607,12.5607,12.5607,400.0],["2012-10-03",12.5607,12.5607,12.5607,12.5607,0.0],["2012-10-04",12.4316,12.4316,12.3642,12.3642,500.0],["2012-10-05",12.5438,12.6224,12.5438,12.5719,3200.0],["2012-10-08",12.5719,12.5719,12.5719,12.5719,400.0],["2012-10-09",12.5663,12.5663,12.5663,12.5663,400.0],["2012-10-10",12.5663,12.5719,12.5663,12.5719,700.0],["2012-10-11",12.5999,12.5999,12.5438,12.5999,1800.0],["2012-10-12",12.5999,12.5999,12.5999,12.5999,400.0],["2012-10-15",12.5999,12.5999,12.5999,12.5999,2400.0],["2012-10-16",12.5719,12.5719,12.5719,12.5719,1600.0],["2012-10-17",12.5999,12.5999,12.5999,12.5999,400.0],["2012-10-18",12.5999,12.5999,12.5999,12.5999,500.0],["2012-10-19",12.5438,12.628,12.5438,12.628,900.0],["2012-10-22",12.5999,12.5999,12.5999,12.5999,800.0],["2012-10-23",12.5999,12.5999,12.5438,12.5438,1300.0],["2012-10-24",12.5999,12.5999,12.5999,12.5999,600.0],["2012-10-25",12.7627,12.8525,12.7627,12.8525,2200.0],["2012-10-26",12.8525,12.8525,12.5719,12.5719,1800.0],["2012-10-31",12.7402,12.8525,12.7402,12.8525,4600.0],["2012-11-01",12.8525,12.9086,12.8525,12.9086,1300.0],["2012-11-02",12.9086,12.9086,12.9086,12.9086,1100.0],["2012-11-05",12.9086,12.9086,12.9086,12.9086,400.0],["2012-11-06",12.9086,12.9086,12.9086,12.9086,400.0],["2012-11-07",12.9086,12.9086,12.9086,12.9086,400.0],["2012-11-08",12.8525,12.8806,12.8525,12.8806,3400.0],["2012-11-09",12.8244,12.8244,12.8244,12.8244,700.0],["2012-11-12",12.6561,12.8244,12.6561,12.8244,700.0],["2012-11-13",12.8244,12.8244,12.8244,12.8244,500.0],["2012-11-14",12.8244,12.8244,12.8244,12.8244,600.0],["2012-11-15",12.8244,12.8244,12.8244,12.8244,2900.0],["2012-11-16",12.8525,12.8525,12.8525,12.8525,500.0],["2012-11-19",12.8693,12.8693,12.8693,12.8693,500.0],["2012-11-20",12.8693,12.8693,12.8525,12.8525,1400.0],["2012-11-21",12.8806,12.8806,12.8806,12.8806,400.0],["2012-11-23",12.8806,12.8806,12.8806,12.8806,400.0],["2012-11-26",12.8525,12.8525,12.7964,12.7964,2200.0],["2012-11-27",12.8244,12.8244,12.8244,12.8244,400.0],["2012-11-28",12.7739,12.8244,12.7739,12.8244,400.0],["2012-11-29",12.8188,12.8244,12.8188,12.8244,700.0],["2012-11-30",12.8244,12.8244,12.8244,12.8244,900.0],["2012-12-03",12.7964,12.7964,12.7964,12.7964,200.0],["2012-12-04",12.7964,12.7964,12.7683,12.7683,1900.0],["2012-12-05",12.7683,12.7683,12.6561,12.6561,1000.0],["2012-12-06",12.6841,12.7683,12.6841,12.7683,1400.0],["2012-12-07",12.7683,12.8806,12.7683,12.8806,1800.0],["2012-12-10",12.8806,12.8806,12.8806,12.8806,400.0],["2012-12-11",12.8806,12.903,12.8806,12.8806,900.0],["2012-12-12",12.8244,12.903,12.8244,12.903,500.0],["2012-12-13",12.903,12.9086,12.8806,12.9086,6300.0],["2012-12-14",12.9086,13.1612,12.6561,13.1612,4200.0],["2012-12-17",13.1612,13.1612,13.1612,13.1612,0.0],["2012-12-18",12.7122,13.0489,12.7122,13.0489,600.0],["2012-12-19",13.0489,13.0489,13.0489,13.0489,0.0],["2012-12-20",12.7122,12.7683,12.628,12.628,1300.0],["2012-12-21",13.0187,13.0187,12.4525,12.4581,5100.0],["2012-12-24",12.5147,12.5147,12.4581,12.4581,1100.0],["2012-12-26",12.7413,12.7413,12.4581,12.4581,1000.0],["2012-12-27",12.7356,12.7356,12.7356,12.7356,400.0],["2012-12-28",12.3335,12.4015,12.2316,12.4015,1100.0],["2012-12-31",12.3165,12.3165,12.3165,12.3165,300.0],["2013-01-02",12.4581,12.4581,12.4581,12.4581,1200.0],["2013-01-03",12.4525,12.4525,12.4525,12.4525,400.0],["2013-01-04",12.3732,12.3732,12.3392,12.3392,600.0],["2013-01-07",12.3335,12.3392,12.3335,12.3392,700.0],["2013-01-08",12.3392,12.3392,12.2316,12.2316,500.0],["2013-01-09",12.2316,12.2316,12.2316,12.2316,0.0],["2013-01-10",12.2882,12.3392,12.2882,12.3392,400.0],["2013-01-11",12.3392,12.3392,12.2033,12.2033,1700.0],["2013-01-14",12.3449,12.3449,12.3449,12.3449,400.0],["2013-01-15",12.3449,12.4581,12.2599,12.2599,700.0],["2013-01-16",12.4525,12.4525,12.4525,12.4525,400.0],["2013-01-17",12.4298,12.4298,12.4298,12.4298,400.0],["2013-01-18",12.4298,12.4298,12.4298,12.4298,0.0],["2013-01-22",12.4298,12.4298,12.3279,12.3279,2500.0],["2013-01-23",12.4411,12.4411,12.4411,12.4411,400.0],["2013-01-24",12.4411,12.4581,12.4411,12.4581,2400.0],["2013-01-25",12.4525,12.4581,12.4525,12.4581,700.0],["2013-01-28",12.4015,13.0074,12.4015,13.0074,4200.0],["2013-01-29",13.0131,13.0131,13.0131,13.0131,400.0],["2013-01-30",13.0244,13.0244,13.0244,13.0244,1700.0],["2013-01-31",13.0244,13.0244,13.0244,13.0244,800.0],["2013-02-01",13.166,13.166,13.166,13.166,200.0],["2013-02-04",13.3075,13.3075,13.3075,13.3075,100.0],["2013-02-05",13.3075,13.3075,12.8262,12.8262,3000.0],["2013-02-06",12.8262,12.8262,12.8262,12.8262,0.0],["2013-02-07",13.166,13.2226,12.9961,12.9961,1900.0],["2013-02-08",13.0244,13.0244,13.0187,13.0187,1100.0],["2013-02-11",13.0187,13.0187,12.7979,12.7979,1600.0],["2013-02-12",13.0187,13.0244,13.0187,13.0244,1400.0],["2013-02-13",13.0244,13.0244,13.0244,13.0244,0.0],["2013-02-14",13.0187,13.0187,13.0187,13.0187,400.0],["2013-02-15",13.0187,13.0244,13.0187,13.0244,2800.0],["2013-02-19",12.9111,13.0244,12.9111,13.0244,900.0],["2013-02-20",13.0244,13.0244,13.0244,13.0244,400.0],["2013-02-21",13.0244,13.0244,13.0244,13.0244,1800.0],["2013-02-22",13.0244,13.0244,13.0244,13.0244,0.0],["2013-02-25",13.1943,13.2226,13.1943,13.2226,700.0],["2013-02-26",13.4491,13.4491,13.4491,13.4491,800.0],["2013-02-27",13.4491,13.4491,13.4491,13.4491,500.0],["2013-02-28",13.4491,13.4491,13.4491,13.4491,700.0],["2013-03-01",13.4491,13.5907,13.4491,13.5907,1400.0],["2013-03-04",13.5907,13.5907,13.5907,13.5907,400.0],["2013-03-05",13.7322,13.7322,13.5907,13.5907,1000.0],["2013-03-06",13.7322,13.7606,13.7322,13.7606,400.0],["2013-03-07",13.7322,13.7322,13.7322,13.7322,2200.0],["2013-03-08",13.7322,13.7322,13.7322,13.7322,0.0],["2013-03-11",13.7322,13.7322,13.7322,13.7322,0.0],["2013-03-12",13.8738,14.1003,13.8738,14.1003,900.0],["2013-03-13",14.1003,14.1003,13.5907,13.5907,1400.0],["2013-03-14",13.5907,13.5907,13.5907,13.5907,0.0],["2013-03-15",14.157,14.157,14.157,14.157,500.0],["2013-03-18",13.8738,14.157,13.8738,14.157,600.0],["2013-03-19",14.1003,14.157,14.1003,14.157,600.0],["2013-03-20",14.157,14.157,14.0154,14.0154,1200.0],["2013-03-21",14.0154,14.0154,14.0154,14.0154,400.0],["2013-03-22",14.1353,14.1353,14.0782,14.0782,2200.0],["2013-03-25",14.0782,14.0782,14.0782,14.0782,0.0],["2013-03-26",14.0782,14.0782,14.0782,14.0782,0.0],["2013-03-27",14.1353,14.3352,14.1353,14.2781,1300.0],["2013-03-28",14.2781,14.3352,14.2781,14.2781,2500.0],["2013-04-01",14.3352,14.8492,14.3352,14.8492,2000.0],["2013-04-02",14.4209,14.7921,14.3638,14.4209,4200.0],["2013-04-03",14.4209,14.4209,14.4209,14.4209,0.0],["2013-04-04",14.3638,14.4209,14.3638,14.4209,700.0],["2013-04-05",14.4494,14.4494,14.4494,14.4494,500.0],["2013-04-08",14.4494,14.4494,14.4494,14.4494,0.0],["2013-04-09",14.5637,14.5637,14.4209,14.4209,800.0],["2013-04-10",14.4494,14.4494,14.3067,14.3067,1300.0],["2013-04-11",14.3067,14.3067,14.3067,14.3067,0.0],["2013-04-12",14.3067,14.3067,14.3067,14.3067,0.0],["2013-04-15",14.3067,14.3067,14.3067,14.3067,0.0],["2013-04-16",14.5979,14.5979,14.4494,14.4494,1400.0],["2013-04-17",14.6208,14.6208,14.6208,14.6208,600.0],["2013-04-18",14.6208,14.6208,14.6208,14.6208,400.0],["2013-04-19",14.6208,14.6208,14.6208,14.6208,400.0],["2013-04-22",14.7636,14.7636,14.7636,14.7636,100.0],["2013-04-23",14.7636,14.7636,14.7636,14.7636,0.0],["2013-04-24",14.7636,14.7636,14.7636,14.7636,400.0],["2013-04-25",14.7636,14.7636,14.7636,14.7636,400.0],["2013-04-26",14.7636,14.7636,14.7636,14.7636,0.0],["2013-04-29",14.7635,14.7635,14.5637,14.5637,1500.0],["2013-04-30",14.478,14.5351,14.478,14.5351,1500.0],["2013-05-01",14.5351,14.5351,14.5065,14.5065,600.0],["2013-05-02",14.3638,14.3638,14.2781,14.2781,1800.0],["2013-05-03",14.2781,14.2781,14.2781,14.2781,0.0],["2013-05-06",14.2781,14.2781,14.2781,14.2781,400.0],["2013-05-07",14.2667,14.2667,14.2667,14.2667,400.0],["2013-05-08",14.2724,14.2724,14.1924,14.1924,400.0],["2013-05-09",14.2667,14.2724,14.1924,14.2667,1600.0],["2013-05-10",14.2667,14.2667,14.2667,14.2667,400.0],["2013-05-13",14.2667,14.2667,14.2438,14.2438,600.0],["2013-05-14",14.2667,14.2667,14.2667,14.2667,400.0],["2013-05-15",14.2667,14.2667,14.2667,14.2667,900.0],["2013-05-16",14.2667,14.2667,14.1696,14.1696,4500.0],["2013-05-17",14.1639,14.1639,14.1639,14.1639,1400.0],["2013-05-20",14.1524,14.1524,14.1524,14.1524,400.0],["2013-05-21",14.1582,14.1582,14.1524,14.1524,600.0],["2013-05-22",14.1582,14.1582,14.1582,14.1582,400.0],["2013-05-23",14.1582,14.1582,14.1524,14.1524,1300.0],["2013-05-24",14.1582,14.1639,14.1582,14.1639,1900.0],["2013-05-28",14.221,14.2495,14.221,14.2495,400.0],["2013-05-29",14.2495,14.2495,14.2495,14.2495,400.0],["2013-05-30",14.2495,14.2495,14.0782,14.0782,2000.0],["2013-05-31",14.1467,14.261,14.1467,14.261,1200.0],["2013-06-03",14.261,14.261,14.221,14.221,1800.0],["2013-06-04",14.2495,14.2781,14.2381,14.2781,3300.0],["2013-06-05",14.2724,14.2724,14.221,14.2724,1800.0],["2013-06-06",14.2724,14.2724,14.2724,14.2724,5000.0],["2013-06-07",14.2724,14.2724,14.2724,14.2724,1100.0],["2013-06-10",14.2724,14.2781,14.2724,14.2781,2000.0],["2013-06-11",14.2724,14.2724,14.2553,14.2667,600.0],["2013-06-12",14.2667,14.2667,14.2667,14.2667,0.0],["2013-06-13",14.2667,14.2667,14.2667,14.2667,400.0],["2013-06-14",14.2667,14.2667,14.2667,14.2667,500.0],["2013-06-17",14.1639,14.1639,14.1639,14.1639,100.0],["2013-06-18",14.2667,14.2667,14.2667,14.2667,400.0],["2013-06-19",14.2667,14.2667,14.2667,14.2667,600.0],["2013-06-20",14.3876,14.3991,14.3876,14.3991,2400.0],["2013-06-21",14.3876,14.3876,14.3876,14.3876,400.0],["2013-06-24",14.3473,14.3703,14.3128,14.3128,2400.0],["2013-06-25",14.3876,14.3876,14.3128,14.3128,1600.0],["2013-06-26",14.3819,14.3876,14.3819,14.3876,700.0],["2013-06-27",14.2264,14.3703,14.2264,14.2552,3200.0],["2013-06-28",14.2552,14.2552,14.2552,14.2552,0.0],["2013-07-01",14.3703,14.3703,14.2552,14.2552,3600.0],["2013-07-02",14.3531,14.3531,14.3531,14.3531,400.0],["2013-07-03",14.3415,14.3588,14.1688,14.1688,800.0],["2013-07-05",14.3588,14.3588,14.3588,14.3588,400.0],["2013-07-08",14.2494,14.2494,14.1688,14.1688,900.0],["2013-07-09",14.2552,14.3128,14.2552,14.3128,400.0],["2013-07-10",14.307,14.307,14.307,14.307,400.0],["2013-07-11",14.3128,14.3128,14.2552,14.2552,700.0],["2013-07-12",14.2839,14.2839,14.2839,14.2839,400.0],["2013-07-15",14.307,14.307,14.2264,14.2264,1500.0],["2013-07-16",14.2552,14.2552,14.2552,14.2552,400.0],["2013-07-17",14.2552,14.2552,14.2552,14.2552,0.0],["2013-07-18",14.1688,14.2264,13.4776,13.5294,7400.0],["2013-07-19",13.5294,13.5294,13.5294,13.5294,1400.0],["2013-07-22",13.5294,13.5294,13.5294,13.5294,800.0],["2013-07-23",13.5294,13.5352,13.5294,13.5352,4100.0],["2013-07-24",13.5352,13.5352,13.5352,13.5352,500.0],["2013-07-25",13.5352,13.7886,13.5352,13.6792,3700.0],["2013-07-26",13.7598,13.8232,13.6216,13.7944,5400.0],["2013-07-29",13.7944,13.8232,13.7944,13.8232,500.0],["2013-07-30",13.8117,13.8174,13.7368,13.8174,2000.0],["2013-07-31",13.9672,13.9672,13.9672,13.9672,100.0],["2013-08-01",13.9672,13.9672,13.9384,13.9384,600.0],["2013-08-02",13.9384,13.9384,13.9384,13.9384,6100.0],["2013-08-05",13.8232,14.3876,13.8232,14.3416,3300.0],["2013-08-06",14.3358,14.3358,14.3358,14.3358,400.0],["2013-08-07",14.3416,14.3416,14.3416,14.3416,400.0],["2013-08-08",14.3876,14.3876,14.2609,14.2609,600.0],["2013-08-09",14.3876,14.3876,14.3876,14.3876,600.0],["2013-08-12",14.1112,14.3876,14.1112,14.3876,2600.0],["2013-08-13",14.3876,14.3876,14.1112,14.3876,1500.0],["2013-08-14",14.3876,14.3876,14.3819,14.3819,2900.0],["2013-08-15",14.3819,14.3991,14.2667,14.3991,5800.0],["2013-08-16",14.3934,14.3991,14.3934,14.3991,2900.0],["2013-08-19",14.3934,14.3991,14.3934,14.3991,7000.0],["2013-08-20",14.3934,14.3934,14.3934,14.3934,400.0],["2013-08-21",14.3934,14.3934,14.3934,14.3934,400.0],["2013-08-22",14.3934,14.3934,14.3934,14.3934,400.0],["2013-08-23",14.3934,14.3934,14.3934,14.3934,400.0],["2013-08-26",14.3415,14.3934,14.2206,14.3934,900.0],["2013-08-27",14.3934,14.3934,14.3934,14.3934,400.0],["2013-08-28",14.3934,14.3934,14.3934,14.3934,400.0],["2013-08-29",14.3934,14.6871,14.3934,14.6871,11400.0],["2013-08-30",14.3991,14.6583,14.1976,14.1976,1800.0],["2013-09-03",14.3991,14.3991,14.3991,14.3991,500.0],["2013-09-04",14.5143,14.5143,14.3703,14.3703,1200.0],["2013-09-05",14.3991,14.3991,14.3991,14.3991,200.0],["2013-09-06",14.3991,14.3991,14.3991,14.3991,400.0],["2013-09-09",14.3991,14.3991,14.3991,14.3991,800.0],["2013-09-10",14.6295,14.6295,14.3128,14.3991,300.0],["2013-09-11",14.3991,14.3991,14.3991,14.3991,1000.0],["2013-09-12",14.3991,14.3991,13.9672,14.3991,2300.0],["2013-09-13",14.3588,14.3646,14.3588,14.3646,700.0],["2013-09-16",14.3531,14.3531,13.9672,14.2552,1000.0],["2013-09-17",14.307,14.3128,14.307,14.3128,900.0],["2013-09-18",14.33,14.33,14.14,14.14,1200.0],["2013-09-19",14.2839,14.2839,14.2839,14.2839,400.0],["2013-09-20",14.2317,14.2898,14.2317,14.2607,2000.0],["2013-09-23",14.2317,14.2317,14.2317,14.2317,400.0],["2013-09-24",14.2317,14.5221,14.2317,14.5221,1400.0],["2013-09-25",14.5221,14.5221,14.4931,14.4931,500.0],["2013-09-26",14.4931,14.4931,14.4815,14.4815,900.0],["2013-09-27",14.4582,14.4582,14.4582,14.4582,800.0],["2013-09-30",14.4524,14.4524,14.3478,14.435,1800.0],["2013-10-01",14.4292,14.4292,14.4292,14.4292,400.0],["2013-10-02",14.4176,14.4176,14.4176,14.4176,400.0],["2013-10-03",14.4059,14.4059,14.4059,14.4059,400.0],["2013-10-04",14.1445,14.4176,14.1445,14.4176,700.0],["2013-10-07",14.3595,14.3595,14.3595,14.3595,400.0],["2013-10-08",14.3711,14.3769,14.3595,14.3769,1800.0],["2013-10-09",14.4176,14.4176,14.4176,14.4176,300.0],["2013-10-10",14.2607,14.2607,14.0284,14.1213,2000.0],["2013-10-11",14.1213,14.1213,14.1213,14.1213,400.0],["2013-10-14",14.0284,14.0284,14.0284,14.0284,900.0],["2013-10-15",14.0284,14.0284,14.0284,14.0284,600.0],["2013-10-16",13.4765,13.4998,13.099,13.099,2200.0],["2013-10-17",13.099,13.099,13.099,13.099,0.0],["2013-10-18",13.2151,13.796,13.2151,13.796,1600.0],["2013-10-21",13.796,13.796,13.796,13.796,800.0],["2013-10-22",13.5056,13.7844,13.5056,13.7844,1400.0],["2013-10-23",13.767,13.767,13.767,13.767,400.0],["2013-10-24",13.6798,13.767,13.6798,13.767,1600.0],["2013-10-25",13.7379,13.7379,13.7379,13.7379,500.0],["2013-10-28",13.7612,13.7612,13.7612,13.7612,1000.0],["2013-10-29",13.7612,13.7612,13.6798,13.6798,1200.0],["2013-10-30",13.7612,13.7612,13.4765,13.4765,5300.0],["2013-10-31",13.3603,13.7089,13.3603,13.4765,1300.0],["2013-11-01",13.4765,13.4765,13.4765,13.4765,0.0],["2013-11-04",13.5346,13.5346,13.5346,13.5346,300.0],["2013-11-05",13.3604,13.7089,13.3604,13.7089,1100.0],["2013-11-06",13.7089,13.8251,13.7089,13.8251,2000.0],["2013-11-07",13.8251,13.8251,13.8251,13.8251,0.0],["2013-11-08",14.1445,14.1445,14.1387,14.1387,1600.0],["2013-11-11",13.8483,13.8483,13.645,13.645,1700.0],["2013-11-12",13.6334,13.6334,13.6334,13.6334,400.0],["2013-11-13",13.6159,13.6217,13.5056,13.6217,5800.0],["2013-11-14",13.6159,13.6159,13.4184,13.4184,1700.0],["2013-11-15",13.5056,13.6508,13.3603,13.6508,4100.0],["2013-11-18",13.6217,13.6217,13.6217,13.6217,400.0],["2013-11-19",13.6217,13.6217,13.6217,13.6217,0.0],["2013-11-20",13.5637,13.6217,13.5637,13.6217,400.0],["2013-11-21",13.4998,13.4998,13.4998,13.4998,400.0],["2013-11-22",13.4707,13.4765,13.4707,13.4765,1400.0],["2013-11-25",13.4765,13.4765,13.4765,13.4765,400.0],["2013-11-26",13.4765,13.4765,13.4765,13.4765,400.0],["2013-11-27",13.4707,13.4707,13.4707,13.4707,1100.0],["2013-11-29",13.4707,13.4707,13.4707,13.4707,1100.0],["2013-12-02",13.4417,13.4417,13.4068,13.4068,3000.0],["2013-12-03",13.4068,13.4417,13.2035,13.2035,1600.0],["2013-12-04",13.099,13.099,12.9247,12.9247,4500.0],["2013-12-05",13.0641,13.0641,12.9247,12.9247,700.0],["2013-12-06",12.9828,12.9828,12.7504,12.7504,1300.0],["2013-12-09",12.489,12.7504,12.4774,12.7504,2000.0],["2013-12-10",12.6342,12.6342,12.489,12.489,1300.0],["2013-12-11",12.2683,12.3148,12.2683,12.3148,200.0],["2013-12-12",12.489,12.6052,12.2683,12.2683,3500.0],["2013-12-13",12.2857,12.7156,12.2857,12.7156,5000.0],["2013-12-16",12.7156,12.7795,12.7156,12.7795,2500.0],["2013-12-17",12.7795,13.0699,12.489,12.489,2400.0],["2013-12-18",12.489,12.7795,12.4774,12.7795,7800.0],["2013-12-19",13.0699,13.0699,13.0699,13.0699,400.0],["2013-12-20",12.8999,13.193,12.8999,13.193,2300.0],["2013-12-23",12.8999,13.7501,12.8999,13.5976,3500.0],["2013-12-24",12.8999,13.5976,12.8999,13.5976,2700.0],["2013-12-26",13.5976,13.7794,13.5976,13.7735,2100.0],["2013-12-27",13.7501,13.7794,13.7501,13.7794,2300.0],["2013-12-30",13.8087,13.9846,13.5918,13.9553,4100.0],["2013-12-31",13.9553,13.9846,13.7618,13.9846,13100.0],["2014-01-02",13.9846,14.0022,13.9846,13.9846,1500.0],["2014-01-03",13.9846,14.0139,13.9846,14.0139,3400.0],["2014-01-06",13.0465,14.0081,13.0465,14.0081,1700.0],["2014-01-07",13.9846,14.0374,13.9612,13.9612,6000.0],["2014-01-08",13.9612,14.0139,13.9553,13.9553,6200.0],["2014-01-09",14.0257,14.0374,14.0257,14.0374,1500.0],["2014-01-10",13.926,14.0374,13.926,14.0374,1400.0],["2014-01-13",14.0374,14.0374,13.926,13.926,1400.0],["2014-01-14",14.0139,14.0374,14.0139,14.0374,400.0],["2014-01-15",14.0315,14.0315,14.0315,14.0315,400.0],["2014-01-16",14.0374,14.0374,13.8673,13.8673,600.0],["2014-01-17",14.0374,14.0374,14.0374,14.0374,300.0],["2014-01-21",13.838,14.0374,13.838,14.0374,500.0],["2014-01-22",14.0374,14.0374,14.0374,14.0374,400.0],["2014-01-23",14.0139,14.0139,14.0139,14.0139,400.0],["2014-01-24",14.0139,14.0315,13.7794,13.7794,7700.0],["2014-01-27",14.0139,14.0139,14.0139,14.0139,400.0],["2014-01-28",14.0139,14.0257,13.6328,13.6328,2100.0],["2014-01-29",13.7794,13.7794,13.7794,13.7794,600.0],["2014-01-30",13.8674,14.0139,13.8674,14.0139,2300.0],["2014-01-31",14.0081,14.0081,14.0081,14.0081,400.0],["2014-02-03",14.0139,14.0139,13.8673,13.8673,500.0],["2014-02-04",14.0139,14.0139,13.7794,13.7794,800.0],["2014-02-05",14.0139,14.0139,14.0139,14.0139,400.0],["2014-02-06",14.0139,14.0139,14.0139,14.0139,400.0],["2014-02-07",14.0139,14.0139,14.0139,14.0139,500.0],["2014-02-10",14.0081,14.0139,14.0081,14.0139,700.0],["2014-02-11",14.0139,14.0139,14.0139,14.0139,400.0],["2014-02-12",13.9553,13.9553,13.926,13.926,1000.0],["2014-02-13",13.9553,14.0139,13.926,13.9846,1200.0],["2014-02-14",13.838,13.838,13.838,13.838,800.0],["2014-02-18",13.9846,14.0081,13.9846,14.0081,1100.0],["2014-02-19",14.0081,14.0081,14.0081,14.0081,400.0],["2014-02-20",14.0081,14.0081,13.6328,13.6328,900.0],["2014-02-21",14.0081,14.0081,14.0081,14.0081,400.0],["2014-02-24",13.9846,13.9846,13.9846,13.9846,400.0],["2014-02-25",13.9846,13.9846,13.9846,13.9846,400.0],["2014-02-26",13.8087,13.9553,13.7794,13.9553,1700.0],["2014-02-27",13.9553,13.9553,13.9553,13.9553,0.0],["2014-02-28",13.926,13.9494,13.926,13.9494,1400.0],["2014-03-03",13.9494,13.9494,13.9494,13.9494,1400.0],["2014-03-04",13.8087,13.9553,13.8087,13.9553,1000.0],["2014-03-05",13.9494,13.9494,13.9494,13.9494,1000.0],["2014-03-06",13.9436,13.9494,13.9436,13.9494,1100.0],["2014-03-07",13.9553,13.967,13.9553,13.967,1400.0],["2014-03-10",13.967,13.967,13.967,13.967,0.0],["2014-03-11",13.9729,13.9729,13.9729,13.9729,900.0],["2014-03-12",13.8674,13.9729,13.8674,13.9729,500.0],["2014-03-13",13.9788,13.9788,13.838,13.838,1500.0],["2014-03-14",13.9553,13.9553,13.9553,13.9553,800.0],["2014-03-17",13.9788,13.9788,13.9788,13.9788,400.0],["2014-03-18",13.9788,13.9788,13.926,13.926,3000.0],["2014-03-19",13.926,13.967,13.7794,13.967,900.0],["2014-03-20",13.9436,13.9436,13.9436,13.9436,400.0],["2014-03-21",13.9494,13.9553,13.9494,13.9553,1700.0],["2014-03-24",13.908,14.0796,13.7304,14.0559,1600.0],["2014-03-25",14.0559,14.0559,13.76,13.76,2500.0],["2014-03-26",13.7896,13.908,13.5825,13.908,1400.0],["2014-03-27",13.76,13.908,13.76,13.908,700.0],["2014-03-28",13.908,14.0382,13.612,13.908,2500.0],["2014-03-31",13.6712,13.76,13.612,13.612,2100.0],["2014-04-01",13.612,13.612,13.5825,13.612,600.0],["2014-04-02",13.908,13.908,13.908,13.908,400.0],["2014-04-03",13.76,13.76,13.4818,13.6712,2100.0],["2014-04-04",13.4878,13.6061,13.4641,13.6061,1100.0],["2014-04-07",13.6061,13.6061,13.6061,13.6061,400.0],["2014-04-08",13.5825,13.5825,13.5825,13.5825,400.0],["2014-04-09",13.5825,13.6002,13.4937,13.4937,1100.0],["2014-04-10",13.4937,13.5825,13.4937,13.5469,700.0],["2014-04-11",13.5825,13.5825,13.4937,13.5529,1000.0],["2014-04-14",13.5529,13.5529,13.3398,13.3398,3200.0],["2014-04-15",13.5114,13.5114,13.5114,13.5114,800.0],["2014-04-16",13.4937,13.4937,13.4937,13.4937,1000.0],["2014-04-17",13.4878,13.4878,13.3753,13.4641,2000.0],["2014-04-21",13.4878,13.4878,13.4878,13.4878,900.0],["2014-04-22",13.4878,13.4878,13.4878,13.4878,400.0],["2014-04-23",13.4878,13.4937,13.3457,13.3457,2900.0],["2014-04-24",13.4345,13.4345,13.4345,13.4345,400.0],["2014-04-25",13.3753,13.4818,13.3753,13.4818,500.0],["2014-04-28",13.4818,13.4818,13.4463,13.4463,600.0],["2014-04-29",13.4523,13.4523,13.4523,13.4523,400.0],["2014-04-30",13.4286,13.4286,13.3457,13.3753,1900.0],["2014-05-01",13.3457,13.4818,13.3457,13.4759,1200.0],["2014-05-02",13.3753,13.4818,13.3753,13.4818,3100.0],["2014-05-05",13.4345,13.4345,13.3753,13.3753,1400.0],["2014-05-06",13.3753,13.4049,13.3753,13.4049,1400.0],["2014-05-07",13.4818,13.4818,13.4345,13.4345,600.0],["2014-05-08",13.4049,13.4049,13.2806,13.2806,3400.0],["2014-05-09",13.3457,13.3457,13.3457,13.3457,300.0],["2014-05-12",13.4759,13.4759,13.4641,13.4641,700.0],["2014-05-13",13.4818,13.4818,13.4818,13.4818,400.0],["2014-05-14",13.4818,13.4818,13.4818,13.4818,900.0],["2014-05-15",13.4759,13.4759,13.4759,13.4759,400.0],["2014-05-16",13.4759,13.4759,13.4759,13.4759,2000.0],["2014-05-19",13.4759,13.4759,13.4759,13.4759,400.0],["2014-05-20",13.4049,13.4759,13.3753,13.4759,1000.0],["2014-05-21",13.4759,13.4759,13.4759,13.4759,400.0],["2014-05-22",13.3753,13.3753,13.328,13.328,600.0],["2014-05-23",13.328,13.328,13.328,13.328,0.0],["2014-05-27",13.328,13.328,13.328,13.328,0.0],["2014-05-28",13.4759,13.4759,13.4759,13.4759,400.0],["2014-05-29",13.4049,13.4049,13.322,13.322,1400.0],["2014-05-30",13.3694,13.3753,13.3635,13.3753,1800.0],["2014-06-02",13.4759,13.4818,13.4759,13.4818,800.0],["2014-06-03",13.399,13.399,13.399,13.399,400.0],["2014-06-04",13.4049,13.4759,13.4049,13.4759,1300.0],["2014-06-05",13.4759,13.4759,13.4759,13.4759,400.0],["2014-06-06",13.4818,13.4878,13.4641,13.4878,1100.0],["2014-06-09",13.4345,13.4345,13.4345,13.4345,1400.0],["2014-06-10",13.4818,13.4818,13.4818,13.4818,400.0],["2014-06-11",13.4049,13.4759,13.3753,13.4759,1300.0],["2014-06-12",13.4759,13.4937,13.4759,13.4937,4100.0],["2014-06-13",13.4759,13.5825,13.4759,13.5469,1300.0],["2014-06-16",13.5529,13.5529,13.4937,13.4937,2800.0],["2014-06-17",13.5529,13.7896,13.5529,13.7896,400.0],["2014-06-18",13.612,13.612,13.3457,13.3457,500.0],["2014-06-19",13.6061,13.6061,13.6061,13.6061,400.0],["2014-06-20",13.5825,13.5825,13.5825,13.5825,600.0],["2014-06-23",13.5107,13.7079,13.5107,13.7079,900.0],["2014-06-24",13.7079,13.7079,13.7079,13.7079,400.0],["2014-06-25",13.7079,13.7079,13.7079,13.7079,400.0],["2014-06-26",13.6542,13.6542,13.445,13.445,2200.0],["2014-06-27",13.6482,13.6482,13.6482,13.6482,600.0],["2014-06-30",13.6362,13.7139,13.445,13.7139,5800.0],["2014-07-01",13.6243,13.6243,13.5048,13.5944,1500.0],["2014-07-02",13.6243,13.7139,13.6243,13.6781,1200.0],["2014-07-03",13.5944,13.5944,13.4151,13.4151,3800.0],["2014-07-07",13.445,13.445,13.4151,13.4151,200.0],["2014-07-08",13.445,13.6243,13.2837,13.2837,2000.0],["2014-07-09",13.445,13.5944,13.445,13.5944,2100.0],["2014-07-10",13.5944,13.6243,13.2956,13.2956,600.0],["2014-07-11",13.445,13.445,13.445,13.445,400.0],["2014-07-14",13.3853,13.445,13.3853,13.445,600.0],["2014-07-15",13.4749,13.4749,13.3554,13.3853,2300.0],["2014-07-16",13.3853,13.3853,13.2956,13.3255,1900.0],["2014-07-17",13.2956,13.2956,13.1343,13.1343,1700.0],["2014-07-18",13.2956,13.2956,13.2956,13.2956,400.0],["2014-07-21",13.2956,13.3554,13.1462,13.1462,1900.0],["2014-07-22",13.1462,13.1462,13.1462,13.1462,0.0],["2014-07-23",13.1343,13.2956,13.1343,13.1343,1200.0],["2014-07-24",13.1462,13.2956,13.0865,13.0865,1600.0],["2014-07-25",13.0865,13.2299,13.0865,13.2299,700.0],["2014-07-28",13.2299,13.2956,13.2299,13.2956,400.0],["2014-07-29",13.2956,13.2956,13.2956,13.2956,400.0],["2014-07-30",13.2956,13.2956,13.2956,13.2956,400.0],["2014-07-31",13.2956,13.3554,13.206,13.2956,4700.0],["2014-08-01",13.2956,13.2956,13.2956,13.2956,0.0],["2014-08-04",13.2956,13.2956,13.2956,13.2956,500.0],["2014-08-05",13.3195,13.3195,13.3195,13.3195,400.0],["2014-08-06",13.3195,13.3195,13.3195,13.3195,0.0],["2014-08-07",13.2657,13.2657,13.2657,13.2657,1000.0],["2014-08-08",13.2538,13.2538,13.2538,13.2538,400.0],["2014-08-11",13.3195,13.3195,13.3195,13.3195,400.0],["2014-08-12",13.2837,13.2837,13.2837,13.2837,400.0],["2014-08-13",13.2956,13.2956,13.1462,13.1462,2400.0],["2014-08-14",13.1462,13.1462,13.1462,13.1462,1100.0],["2014-08-15",12.9849,12.9849,12.9849,12.9849,1000.0],["2014-08-18",12.9849,12.9849,12.9849,12.9849,300.0],["2014-08-19",13.1462,13.1462,13.1462,13.1462,400.0],["2014-08-20",13.1462,13.1462,13.0267,13.1462,2900.0],["2014-08-21",13.1462,13.1462,13.1462,13.1462,1000.0],["2014-08-22",13.1462,13.1462,13.0865,13.1462,2600.0],["2014-08-25",13.2956,13.2956,13.2956,13.2956,1000.0],["2014-08-26",13.2956,13.3076,13.2956,13.3076,1000.0],["2014-08-27",13.2956,13.2956,13.2956,13.2956,1000.0],["2014-08-28",13.3255,13.3255,13.3255,13.3255,1100.0],["2014-08-29",13.3255,13.684,13.3255,13.684,3100.0],["2014-09-02",13.6542,13.6721,13.6542,13.6721,2000.0],["2014-09-03",13.684,13.7438,13.684,13.7438,2100.0],["2014-09-04",13.7438,13.8753,13.7438,13.8753,1100.0],["2014-09-05",13.8753,13.8753,13.8753,13.8753,1100.0],["2014-09-08",13.5944,13.8932,13.5944,13.8932,1800.0],["2014-09-09",13.8035,14.0426,13.8035,14.0426,800.0],["2014-09-10",14.2517,14.3414,14.2517,14.3414,1300.0],["2014-09-11",13.9589,13.9589,13.9589,13.9589,1600.0],["2014-09-12",14.3414,14.3414,14.3414,14.3414,1000.0],["2014-09-15",14.3414,14.3414,14.3414,14.3414,900.0],["2014-09-16",14.0426,14.0426,14.0426,14.0426,2000.0],["2014-09-17",14.3354,14.3414,13.9231,13.9231,3800.0],["2014-09-18",14.0426,14.0426,13.9231,13.9231,3500.0],["2014-09-19",14.2517,14.2517,14.0426,14.0426,1700.0],["2014-09-22",14.2517,14.2517,13.9231,13.9231,4100.0],["2014-09-23",14.1463,14.478,14.1463,14.4479,2100.0],["2014-09-24",14.2368,14.2368,14.2368,14.2368,1100.0],["2014-09-25",14.2368,14.466,14.2368,14.466,2500.0],["2014-09-26",14.466,14.466,14.1161,14.2971,3300.0],["2014-09-29",14.472,14.472,14.4419,14.4419,1400.0],["2014-09-30",14.4177,14.46,14.2368,14.2368,3300.0],["2014-10-01",14.2368,14.4177,14.1764,14.3876,4600.0],["2014-10-02",14.3876,14.472,14.3876,14.4177,1600.0],["2014-10-03",14.2971,14.2971,14.2729,14.2729,500.0],["2014-10-06",14.279,14.3272,14.2669,14.2729,1500.0],["2014-10-07",14.3272,14.3272,14.3272,14.3272,800.0],["2014-10-08",14.3272,14.3272,13.9955,14.0558,3500.0],["2014-10-09",13.9955,13.9955,13.9955,13.9955,1400.0],["2014-10-10",14.1764,14.1764,14.1764,14.1764,400.0],["2014-10-13",13.9955,13.9955,13.9955,13.9955,1000.0],["2014-10-14",13.9955,13.9955,13.9955,13.9955,0.0],["2014-10-15",14.1764,14.1764,13.9955,13.9955,800.0],["2014-10-16",13.905,13.9955,13.905,13.9955,1100.0],["2014-10-17",14.2669,14.2669,14.2669,14.2669,600.0],["2014-10-20",13.905,14.2669,13.905,14.2669,1000.0],["2014-10-21",14.2669,14.2669,14.2669,14.2669,400.0],["2014-10-22",14.1764,14.1764,14.1764,14.1764,400.0],["2014-10-23",14.1764,14.1764,14.1764,14.1764,0.0],["2014-10-24",14.1764,14.1764,14.1764,14.1764,0.0],["2014-10-27",14.0256,14.0256,13.9653,13.9653,1500.0],["2014-10-28",14.1764,14.1764,14.1764,14.1764,600.0],["2014-10-29",14.0256,14.0256,14.0256,14.0256,500.0],["2014-10-30",14.1764,14.1764,14.1764,14.1764,400.0],["2014-10-31",14.0256,14.0256,14.0196,14.0256,8400.0],["2014-11-03",13.9894,13.9955,13.9653,13.9653,500.0],["2014-11-04",13.8748,13.9954,13.7843,13.9894,2200.0],["2014-11-05",13.8748,13.8748,13.8145,13.8145,1000.0],["2014-11-06",13.9894,13.9955,13.8145,13.9955,3800.0],["2014-11-07",13.8748,13.8748,13.8748,13.8748,900.0],["2014-11-10",13.9955,13.9955,13.905,13.905,600.0],["2014-11-11",13.905,13.905,13.905,13.905,0.0],["2014-11-12",13.9351,13.9653,13.9351,13.9653,500.0],["2014-11-13",13.8145,13.8145,13.8145,13.8145,600.0],["2014-11-14",13.7843,13.7843,13.724,13.724,2100.0],["2014-11-17",13.724,13.724,13.724,13.724,600.0],["2014-11-18",13.6335,13.6335,13.5732,13.5732,700.0],["2014-11-19",13.543,13.5732,13.4525,13.4525,900.0],["2014-11-20",13.4224,13.4827,13.4224,13.4224,1200.0],["2014-11-21",13.4043,13.4043,13.3922,13.3922,800.0],["2014-11-24",13.362,13.3982,13.3319,13.3982,3700.0],["2014-11-25",13.4043,13.4043,13.4043,13.4043,800.0],["2014-11-26",13.543,13.543,13.543,13.543,500.0],["2014-11-28",13.543,13.543,13.543,13.543,0.0],["2014-12-01",13.543,13.724,13.3922,13.3922,1600.0],["2014-12-02",13.5732,13.5732,13.4224,13.4224,2000.0],["2014-12-03",13.4224,13.4525,13.4224,13.4525,600.0],["2014-12-04",13.4525,13.543,13.4525,13.543,700.0],["2014-12-05",13.543,13.543,13.543,13.543,600.0],["2014-12-08",13.4525,13.4525,13.4525,13.4525,100.0],["2014-12-09",13.543,13.543,13.4525,13.4525,1100.0],["2014-12-10",13.4224,13.4224,13.4224,13.4224,500.0],["2014-12-11",13.3922,13.543,13.3922,13.543,4000.0],["2014-12-12",13.543,13.5732,13.543,13.5732,400.0],["2014-12-15",13.5732,13.5732,13.5732,13.5732,400.0],["2014-12-16",13.3922,13.3922,13.3922,13.3922,300.0],["2014-12-17",13.5732,13.5732,13.3319,13.3319,1500.0],["2014-12-18",13.4721,13.4721,13.4721,13.4721,0.0],["2014-12-19",13.7159,13.9902,13.7159,13.7159,500.0],["2014-12-22",14.0207,14.0207,14.0207,14.0207,400.0],["2014-12-23",14.0207,14.0207,14.0207,14.0207,400.0],["2014-12-24",14.0207,14.0207,14.0207,14.0207,400.0],["2014-12-26",14.0207,14.0207,14.0207,14.0207,200.0],["2014-12-29",14.0207,14.0207,13.9598,13.9598,1000.0],["2014-12-30",14.2889,14.295,14.0207,14.0207,1500.0],["2014-12-31",14.0207,14.2646,13.7159,13.7159,1700.0],["2015-01-02",13.7159,13.7159,13.7159,13.7159,1000.0],["2015-01-05",13.6245,13.6854,13.5452,13.6854,1100.0],["2015-01-06",13.6245,13.6245,13.5635,13.5635,3900.0],["2015-01-07",13.7159,13.7464,13.7159,13.7464,500.0],["2015-01-08",13.5452,13.7159,13.4111,13.7159,800.0],["2015-01-09",13.7159,13.7464,13.4111,13.4111,4600.0],["2015-01-12",13.6854,13.6854,13.4111,13.4111,700.0],["2015-01-13",13.4111,13.4111,13.4111,13.4111,0.0],["2015-01-14",13.6854,13.7159,13.6854,13.7159,1500.0],["2015-01-15",13.6854,13.6854,13.4111,13.4111,700.0],["2015-01-16",13.7159,13.7159,13.7159,13.7159,400.0],["2015-01-20",13.6854,13.6854,13.6854,13.6854,600.0],["2015-01-21",13.7159,13.7159,13.7159,13.7159,500.0],["2015-01-22",13.7159,13.7159,13.4416,13.4416,2400.0],["2015-01-23",13.6854,13.6854,13.4111,13.4111,1200.0],["2015-01-26",13.6245,13.6245,13.6245,13.6245,500.0],["2015-01-27",13.6245,13.6245,13.6245,13.6245,0.0],["2015-01-28",13.5879,13.5879,13.5879,13.5879,1000.0],["2015-01-29",13.5879,13.5879,13.5879,13.5879,0.0],["2015-01-30",13.594,14.1426,13.594,14.1426,1900.0],["2015-02-02",14.3255,14.3255,13.7159,13.7159,1600.0],["2015-02-03",13.7769,14.0207,13.7769,14.0207,1000.0],["2015-02-04",13.9902,13.9902,13.7159,13.7159,3300.0],["2015-02-05",13.7159,13.7159,13.7159,13.7159,100.0],["2015-02-06",13.8378,13.8378,13.7769,13.7769,3000.0],["2015-02-09",13.7769,13.9598,13.7769,13.7769,2800.0],["2015-02-10",13.7769,13.9293,13.7159,13.7769,4800.0],["2015-02-11",13.8683,13.8683,13.7769,13.7769,1400.0],["2015-02-12",13.7769,13.7769,13.7769,13.7769,600.0],["2015-02-13",13.8683,13.8683,13.8683,13.8683,1000.0],["2015-02-17",13.8683,13.8683,13.8683,13.8683,1000.0],["2015-02-18",13.7769,13.7769,13.7159,13.7159,2300.0],["2015-02-19",13.7769,13.7769,13.7769,13.7769,1800.0],["2015-02-20",13.7769,13.7769,13.7769,13.7769,0.0],["2015-02-23",13.8683,13.8683,13.8683,13.8683,1200.0],["2015-02-24",13.7769,13.7769,13.7769,13.7769,300.0],["2015-02-25",13.8683,13.9598,13.8683,13.9598,1000.0],["2015-02-26",13.7769,13.7769,13.7769,13.7769,100.0],["2015-02-27",13.7769,13.9598,13.7769,13.9598,1200.0],["2015-03-02",13.9598,13.9598,13.8683,13.8683,1200.0],["2015-03-03",13.9598,13.9598,13.9598,13.9598,400.0],["2015-03-04",13.9598,13.9598,13.9598,13.9598,1600.0],["2015-03-05",13.8683,13.9598,13.8683,13.8683,3400.0],["2015-03-06",13.8683,13.8683,13.8683,13.8683,0.0],["2015-03-09",13.9598,13.9598,13.9598,13.9598,1100.0],["2015-03-10",13.8988,13.8988,13.7281,13.7281,1200.0],["2015-03-11",13.7159,13.9293,13.7159,13.9293,1500.0],["2015-03-12",13.722,13.7281,13.722,13.7281,2400.0],["2015-03-13",13.8988,13.8988,13.8988,13.8988,1000.0],["2015-03-16",13.7159,13.7159,13.7159,13.7159,1000.0],["2015-03-17",13.8988,13.8988,13.8988,13.8988,1000.0],["2015-03-18",13.8988,13.8988,13.8988,13.8988,1000.0],["2015-03-19",13.7769,13.7769,13.7769,13.7769,500.0],["2015-03-20",13.8988,13.8988,13.8988,13.8988,500.0],["2015-03-23",14.1636,14.1636,14.0096,14.0096,4800.0],["2015-03-24",14.0096,14.0096,14.0096,14.0096,0.0],["2015-03-25",14.1636,14.1636,14.1636,14.1636,1000.0],["2015-03-26",14.0959,14.0959,14.0096,14.0096,1100.0],["2015-03-27",14.0404,14.0404,14.0404,14.0404,1000.0],["2015-03-30",14.0651,14.0712,14.0651,14.0712,1300.0],["2015-03-31",14.0959,14.102,14.0774,14.102,2000.0],["2015-04-01",14.102,14.102,14.0404,14.0404,1500.0],["2015-04-02",14.102,14.102,14.102,14.102,1400.0],["2015-04-06",14.1636,14.1636,14.1636,14.1636,1000.0],["2015-04-07",14.2868,14.2868,14.0404,14.0404,4500.0],["2015-04-08",14.3175,14.3175,14.3175,14.3175,1100.0],["2015-04-09",14.0404,14.0404,14.0404,14.0404,1500.0],["2015-04-10",14.2806,14.2806,14.0404,14.0404,1500.0],["2015-04-13",14.0404,14.1636,14.0404,14.1636,900.0],["2015-04-14",14.2806,14.2806,14.1636,14.1636,3400.0],["2015-04-15",14.256,14.2868,14.1636,14.2868,2500.0],["2015-04-16",14.2868,14.2868,14.2868,14.2868,0.0],["2015-04-17",14.256,14.256,14.256,14.256,2300.0],["2015-04-20",14.2252,14.2252,14.2252,14.2252,2200.0],["2015-04-21",14.1636,14.1636,14.1636,14.1636,1700.0],["2015-04-22",14.1636,14.2252,14.1636,14.2252,1200.0],["2015-04-23",14.2252,14.2252,14.2252,14.2252,0.0],["2015-04-24",14.1944,14.1944,14.1636,14.1636,2700.0],["2015-04-27",14.1759,14.1944,14.1636,14.1636,4200.0],["2015-04-28",14.1636,14.1636,14.1636,14.1636,0.0],["2015-04-29",14.1821,14.2498,14.1636,14.2498,2800.0],["2015-04-30",14.2498,14.2498,14.2498,14.2498,0.0],["2015-05-01",14.1636,14.1636,14.1636,14.1636,1000.0],["2015-05-04",14.1636,14.1636,14.1636,14.1636,1200.0],["2015-05-05",14.0158,14.0158,14.0096,14.0096,400.0],["2015-05-06",14.1636,14.1636,14.1636,14.1636,1100.0],["2015-05-07",14.1636,14.1636,14.0096,14.0096,2500.0],["2015-05-08",14.0712,14.0712,14.0712,14.0712,1000.0],["2015-05-11",14.102,14.102,14.102,14.102,2000.0],["2015-05-12",14.0712,14.0712,14.0712,14.0712,700.0],["2015-05-13",14.0404,14.0404,14.0404,14.0404,900.0],["2015-05-14",14.0404,14.0404,14.0404,14.0404,1600.0],["2015-05-15",14.0096,14.0096,14.0096,14.0096,1100.0],["2015-05-18",14.0404,14.0404,13.9789,14.0404,2000.0],["2015-05-19",13.9789,13.9789,13.9789,13.9789,900.0],["2015-05-20",14.0404,14.0404,13.9789,13.9789,1400.0],["2015-05-21",13.9789,13.9789,13.9789,13.9789,0.0],["2015-05-22",14.0404,14.0404,14.0404,14.0404,2200.0],["2015-05-26",14.0404,14.0404,14.0404,14.0404,300.0],["2015-05-27",14.0096,14.0712,14.0096,14.0712,5100.0],["2015-05-28",14.0158,14.0158,14.0096,14.0096,1800.0],["2015-05-29",14.0712,14.0712,14.0712,14.0712,300.0],["2015-06-01",14.102,14.1944,14.102,14.102,1400.0],["2015-06-02",14.102,14.1636,14.102,14.1636,1700.0],["2015-06-03",14.102,14.2252,14.102,14.2252,1600.0],["2015-06-04",14.102,14.102,14.102,14.102,700.0],["2015-06-05",14.102,14.102,14.102,14.102,0.0],["2015-06-08",14.102,14.2252,14.102,14.219,1900.0],["2015-06-09",14.102,14.102,14.102,14.102,200.0],["2015-06-10",14.102,14.102,14.102,14.102,0.0],["2015-06-11",14.1328,14.1636,14.1328,14.1636,600.0],["2015-06-12",14.2252,14.3175,14.2252,14.3175,600.0],["2015-06-15",14.3483,14.4099,14.3483,14.4099,1700.0],["2015-06-16",14.4038,14.4099,14.4038,14.4099,1500.0],["2015-06-17",14.4715,14.4715,14.4715,14.4715,1000.0],["2015-06-18",14.4653,14.4715,14.4653,14.4653,1900.0],["2015-06-19",14.4715,14.6562,14.4715,14.5577,1600.0],["2015-06-22",14.5639,14.5639,14.5577,14.5577,400.0],["2015-06-23",14.707,14.707,14.707,14.707,200.0],["2015-06-24",14.3027,14.7007,14.1784,14.7007,4000.0],["2015-06-25",14.6759,14.6759,14.6759,14.6759,1000.0],["2015-06-26",14.6759,14.6759,14.6759,14.6759,300.0],["2015-06-29",14.6634,14.6696,14.6634,14.6696,2900.0],["2015-06-30",14.4644,14.7691,14.4644,14.7691,3700.0],["2015-07-01",14.7691,14.8002,14.6448,14.6448,1700.0],["2015-07-02",14.6448,14.6448,14.6448,14.6448,1000.0],["2015-07-06",14.6137,14.6137,14.4644,14.6075,5200.0],["2015-07-07",14.794,14.794,14.794,14.794,1000.0],["2015-07-08",14.794,14.794,14.794,14.794,3100.0],["2015-07-09",14.794,14.794,14.794,14.794,1000.0],["2015-07-10",14.6137,14.6137,14.6137,14.6137,100.0],["2015-07-13",14.6759,14.7878,14.6137,14.6137,6800.0],["2015-07-14",14.7878,14.7878,14.7816,14.7816,2200.0],["2015-07-15",14.7816,14.7816,14.7816,14.7816,0.0],["2015-07-16",14.6323,14.6448,14.5391,14.5391,2800.0],["2015-07-17",14.4893,14.4893,14.4893,14.4893,1100.0],["2015-07-20",14.4893,14.4893,14.3028,14.4893,13100.0],["2015-07-21",14.4582,14.5453,14.4582,14.5453,300.0],["2015-07-22",14.5826,14.5826,14.5826,14.5826,2000.0],["2015-07-23",14.5826,14.5826,14.5826,14.5826,0.0],["2015-07-24",14.5826,14.5826,14.5826,14.5826,1000.0],["2015-07-27",14.5826,14.5826,14.5826,14.5826,1100.0],["2015-07-28",14.5826,14.5826,14.5826,14.5826,0.0],["2015-07-29",14.6137,14.6137,14.6075,14.6075,3700.0],["2015-07-30",14.4893,14.4893,14.4893,14.4893,1500.0],["2015-07-31",14.6137,14.7878,14.6137,14.7878,2700.0],["2015-08-03",14.7816,14.7816,14.4893,14.7691,2900.0],["2015-08-04",14.7691,14.7691,14.5204,14.5204,1300.0],["2015-08-05",14.5204,14.5204,14.4893,14.5142,3300.0],["2015-08-06",14.4955,14.4955,14.4893,14.4893,500.0],["2015-08-07",14.4893,14.5204,14.4893,14.5204,1400.0],["2015-08-10",14.4893,14.4893,14.4893,14.4893,500.0],["2015-08-11",14.5204,14.5204,14.4893,14.4893,1200.0],["2015-08-12",14.1473,14.4582,14.1473,14.3027,5400.0],["2015-08-13",14.3027,14.3027,14.3027,14.3027,0.0],["2015-08-14",14.4893,14.4893,14.309,14.309,2300.0],["2015-08-17",14.4582,14.4582,14.396,14.396,1300.0],["2015-08-18",14.396,14.396,14.396,14.396,100.0],["2015-08-19",14.396,14.396,14.309,14.309,2100.0],["2015-08-20",14.309,14.309,14.3027,14.3027,2700.0],["2015-08-21",14.3649,14.3649,14.1784,14.3027,4700.0],["2015-08-24",14.3649,14.3649,14.1473,14.1473,1300.0],["2015-08-25",14.1473,14.3027,14.1473,14.3027,2100.0],["2015-08-26",14.3027,14.3027,14.3027,14.3027,1500.0],["2015-08-27",14.3027,14.3027,14.3027,14.3027,1800.0],["2015-08-28",14.3649,14.396,14.3649,14.396,2000.0],["2015-08-31",14.396,14.396,14.396,14.396,2000.0],["2015-09-01",14.396,14.396,14.396,14.396,1200.0],["2015-09-02",14.3028,14.4893,14.3028,14.4893,1200.0],["2015-09-03",14.4893,14.4893,14.4893,14.4893,0.0],["2015-09-04",14.4893,14.6137,14.4893,14.6137,3000.0],["2015-09-08",14.6137,14.6137,14.5515,14.6012,5100.0],["2015-09-09",14.6012,14.6012,14.5515,14.6012,3100.0],["2015-09-10",14.6137,14.6137,14.6137,14.6137,1700.0],["2015-09-11",14.6137,14.6137,14.6137,14.6137,300.0],["2015-09-14",14.6759,14.7878,14.6759,14.7878,3900.0],["2015-09-15",14.8002,14.8002,14.6137,14.6137,2900.0],["2015-09-16",14.8313,14.8313,14.8002,14.8313,1600.0],["2015-09-17",14.8313,14.8313,14.6137,14.6137,3900.0],["2015-09-18",14.6137,14.6137,14.4893,14.4893,4300.0],["2015-09-21",14.4893,14.4893,14.4582,14.4582,1400.0],["2015-09-22",14.4893,14.4893,14.4893,14.4893,1100.0],["2015-09-23",14.6401,14.6401,14.6401,14.6401,1900.0],["2015-09-24",14.6401,14.6401,14.6087,14.6087,2600.0],["2015-09-25",14.8286,14.8286,14.8286,14.8286,1000.0],["2015-09-28",14.9229,14.9543,14.483,14.7658,6000.0],["2015-09-29",14.8914,14.8914,14.8914,14.8914,2700.0],["2015-09-30",14.8914,14.9229,14.7658,14.8852,2700.0],["2015-10-01",14.8914,14.9417,14.8914,14.904,2500.0],["2015-10-02",14.7658,14.9543,14.7658,14.7658,3800.0],["2015-10-05",14.9229,14.9229,14.9229,14.9229,1800.0],["2015-10-06",14.9229,15.0485,14.7658,14.7658,4700.0],["2015-10-07",14.9354,14.9354,14.9166,14.9166,2200.0],["2015-10-08",14.7658,14.9229,14.7658,14.9229,2400.0],["2015-10-09",14.7658,14.9543,14.7658,14.9543,3000.0],["2015-10-12",14.9543,14.9543,14.9543,14.9543,0.0],["2015-10-13",14.9543,14.9543,14.9417,14.9417,2700.0],["2015-10-14",15.0485,15.0485,15.0485,15.0485,2000.0],["2015-10-15",15.0485,15.0485,15.0485,15.0485,100.0],["2015-10-16",15.0485,15.1114,15.0485,15.1114,2100.0],["2015-10-19",15.1114,15.1114,15.0799,15.0799,9100.0],["2015-10-20",15.0799,15.0799,15.0799,15.0799,6000.0],["2015-10-21",15.0799,15.0799,15.0799,15.0799,1100.0],["2015-10-22",15.0799,15.0799,14.9543,14.9543,1700.0],["2015-10-23",15.0799,15.0799,15.0799,15.0799,1000.0],["2015-10-26",15.0799,15.0799,15.0799,15.0799,2700.0],["2015-10-27",15.0799,15.0799,14.9857,14.9857,3300.0],["2015-10-28",15.1114,15.1114,15.1114,15.1114,300.0],["2015-10-29",15.1428,15.2684,15.1428,15.2684,1900.0],["2015-10-30",15.237,15.2684,15.237,15.2559,2300.0],["2015-11-02",15.237,15.237,15.2307,15.237,5600.0],["2015-11-03",15.2999,17.5933,15.2999,15.2999,1500.0],["2015-11-04",15.8654,15.8716,15.5512,15.5512,1700.0],["2015-11-05",15.7083,15.7083,15.7083,15.7083,700.0],["2015-11-06",16.3366,16.9649,16.2109,16.2109,1300.0],["2015-11-09",16.5251,16.5251,16.4937,16.4937,1600.0],["2015-11-10",16.6508,16.6633,16.0287,16.1795,3600.0],["2015-11-11",16.2738,16.2738,16.2738,16.2738,400.0],["2015-11-12",16.6508,16.6822,16.3931,16.6822,4000.0],["2015-11-13",16.6822,16.745,16.6822,16.745,500.0],["2015-11-16",16.7764,16.7764,16.5879,16.5879,1400.0],["2015-11-17",16.5879,16.5879,16.5879,16.5879,0.0],["2015-11-18",16.5879,16.5879,16.5879,16.5879,0.0],["2015-11-19",16.5879,16.5879,16.5879,16.5879,0.0],["2015-11-20",16.6508,16.6508,16.6508,16.6508,3000.0],["2015-11-23",16.6508,16.6508,16.6508,16.6508,0.0],["2015-11-24",16.8079,16.8079,16.6508,16.6571,4300.0],["2015-11-25",16.6571,16.6571,16.6571,16.6571,0.0],["2015-11-27",16.6571,16.6571,16.6571,16.6571,0.0],["2015-11-30",16.6571,16.6571,16.6571,16.6571,0.0],["2015-12-01",16.6508,16.6508,16.6382,16.6382,3000.0],["2015-12-02",16.8707,16.9335,16.6508,16.6508,2500.0],["2015-12-03",16.6508,16.6508,16.6508,16.6508,0.0],["2015-12-04",16.9272,16.9272,16.9272,16.9272,400.0],["2015-12-07",16.6508,16.6508,16.6508,16.6508,400.0],["2015-12-08",16.9272,17.1534,16.6508,17.1534,3300.0],["2015-12-09",16.8958,16.8958,16.8958,16.8958,1000.0],["2015-12-10",17.1534,17.1534,17.1534,17.1534,1200.0],["2015-12-11",17.1534,17.1534,17.1534,17.1534,800.0],["2015-12-14",17.1534,17.1597,17.122,17.1597,900.0],["2015-12-15",17.1597,17.1597,17.1597,17.1597,0.0],["2015-12-16",17.122,17.1848,17.122,17.1848,3000.0],["2015-12-17",17.1848,17.1911,17.1848,17.1911,1800.0],["2015-12-18",17.1911,17.1911,17.1911,17.1911,0.0],["2015-12-21",17.1911,17.1911,17.1911,17.1911,0.0],["2015-12-22",17.3433,17.3433,17.3433,17.3433,0.0],["2015-12-23",17.3433,17.3433,17.3433,17.3433,0.0],["2015-12-24",17.3433,17.3433,17.3433,17.3433,0.0],["2015-12-28",17.432,17.432,17.432,17.432,900.0],["2015-12-29",17.5271,17.5271,17.5271,17.5271,300.0],["2015-12-30",17.4891,17.9074,17.4891,17.9074,800.0],["2015-12-31",17.749,18.9534,17.749,18.9534,2300.0],["2016-01-04",18.9534,18.9534,18.9534,18.9534,0.0],["2016-01-05",18.9534,18.9534,18.9534,18.9534,0.0],["2016-01-06",18.3829,18.3829,17.8123,18.0659,7300.0],["2016-01-07",17.749,17.749,17.749,17.749,400.0],["2016-01-08",18.0025,18.0025,17.7743,17.7806,5300.0],["2016-01-11",17.7806,17.7806,17.7806,17.7806,2000.0],["2016-01-12",17.7807,17.7807,17.749,17.749,4100.0],["2016-01-13",17.5905,17.5905,17.5905,17.5905,700.0],["2016-01-14",17.749,17.9074,17.749,17.9074,900.0],["2016-01-15",17.9074,17.9074,17.9074,17.9074,0.0],["2016-01-19",18.0025,18.2244,18.0025,18.0025,900.0],["2016-01-20",17.9898,17.9898,17.5905,17.5905,2700.0],["2016-01-21",17.5905,17.7553,17.5905,17.5905,5000.0],["2016-01-22",17.5905,17.5905,17.5905,17.5905,0.0],["2016-01-25",17.5905,17.5905,17.5905,17.5905,0.0],["2016-01-26",17.5271,17.749,17.5271,17.6539,2000.0],["2016-01-27",17.749,17.749,17.6666,17.6666,1300.0],["2016-01-28",17.749,17.9074,17.749,17.9074,600.0],["2016-01-29",17.9074,17.9074,17.9074,17.9074,0.0],["2016-02-01",17.749,18.6364,17.749,18.2244,3000.0],["2016-02-02",18.0659,18.0659,18.0025,18.0025,4500.0],["2016-02-03",18.0025,18.0025,18.0025,18.0025,0.0],["2016-02-04",18.3829,18.3829,18.0342,18.0659,3100.0],["2016-02-05",18.0596,18.0596,18.0596,18.0596,300.0],["2016-02-08",17.9391,18.0025,17.9391,18.0025,600.0],["2016-02-09",17.9391,17.9391,17.4954,17.4954,5400.0],["2016-02-10",17.5271,17.5271,17.5271,17.5271,200.0],["2016-02-11",17.5271,17.5271,17.5271,17.5271,0.0],["2016-02-12",17.6095,17.6539,17.5588,17.6539,1700.0],["2016-02-16",17.5398,17.6919,17.5398,17.6856,6200.0],["2016-02-17",17.6919,17.6919,17.6856,17.6856,2300.0],["2016-02-18",17.5334,17.5334,17.5334,17.5334,1400.0],["2016-02-19",17.47,17.5017,17.4637,17.5017,2500.0],["2016-02-22",17.3052,17.3052,17.3052,17.3052,700.0],["2016-02-23",17.5588,17.5588,17.5588,17.5588,300.0],["2016-02-24",17.5588,17.5588,17.5588,17.5588,0.0],["2016-02-25",17.5588,17.5588,17.5588,17.5588,0.0],["2016-02-26",17.5588,17.5588,17.5588,17.5588,0.0],["2016-02-29",17.5588,17.5588,17.5588,17.5588,0.0],["2016-03-01",17.5905,17.5905,17.5271,17.5905,1700.0],["2016-03-02",17.6539,17.6539,17.6539,17.6539,100.0],["2016-03-03",17.6539,17.6539,17.6539,17.6539,300.0],["2016-03-04",17.6539,17.6539,17.6539,17.6539,100.0],["2016-03-07",17.6792,17.6792,17.3433,17.3433,900.0],["2016-03-08",17.3686,17.3686,17.3686,17.3686,300.0],["2016-03-09",17.2735,17.2735,17.2735,17.2735,1000.0],["2016-03-10",17.2735,17.2735,17.2735,17.2735,0.0],["2016-03-11",17.6539,17.6539,17.6539,17.6539,500.0],["2016-03-14",17.6539,17.6539,17.6539,17.6539,0.0],["2016-03-15",17.3369,17.3369,17.3369,17.3369,1000.0],["2016-03-16",17.3369,17.3369,17.3369,17.3369,0.0],["2016-03-17",17.4003,17.6222,17.4003,17.6222,3300.0],["2016-03-18",17.4067,17.4067,17.4067,17.4067,1000.0],["2016-03-21",17.4067,17.4067,17.4067,17.4067,0.0],["2016-03-22",17.5601,17.5601,17.5601,17.5601,0.0],["2016-03-23",17.5601,17.5601,17.5601,17.5601,0.0],["2016-03-24",17.5601,17.5601,17.5601,17.5601,0.0],["2016-03-28",18.5449,18.5449,18.5449,18.5449,100.0],["2016-03-29",18.5449,18.5449,18.5449,18.5449,0.0],["2016-03-30",17.8095,18.0653,17.7456,18.0653,5300.0],["2016-03-31",18.0653,18.0653,18.0653,18.0653,0.0],["2016-04-01",18.0653,18.0653,18.0653,18.0653,1000.0],["2016-04-04",18.0653,18.0653,18.0653,18.0653,300.0],["2016-04-05",17.6688,17.6688,17.6688,17.6688,2000.0],["2016-04-06",17.9055,17.9055,17.9055,17.9055,400.0],["2016-04-07",17.9055,17.9055,17.9055,17.9055,0.0],["2016-04-08",17.9055,17.9055,17.9055,17.9055,0.0],["2016-04-11",17.6688,17.6688,17.6688,17.6688,1100.0],["2016-04-12",17.6688,17.6688,17.6688,17.6688,0.0],["2016-04-13",17.6816,17.6816,17.6816,17.6816,200.0],["2016-04-14",17.6816,17.7456,17.6816,17.7456,800.0],["2016-04-15",17.6816,17.6816,17.6816,17.6816,400.0],["2016-04-18",17.6816,17.6816,17.6816,17.6816,0.0],["2016-04-19",17.688,17.688,17.688,17.688,2000.0],["2016-04-20",17.688,17.688,17.688,17.688,0.0],["2016-04-21",17.688,17.688,17.688,17.688,0.0],["2016-04-22",17.688,17.688,17.688,17.688,1200.0],["2016-04-25",17.9055,17.9055,17.9055,17.9055,400.0],["2016-04-26",17.688,17.6944,17.688,17.6944,900.0],["2016-04-27",17.688,17.688,17.688,17.688,200.0],["2016-04-28",17.688,17.688,17.688,17.688,0.0],["2016-04-29",17.7136,17.8415,17.7136,17.8415,2200.0],["2016-05-02",17.8415,17.8415,17.8415,17.8415,400.0],["2016-05-03",17.8415,17.8671,17.8415,17.8671,900.0],["2016-05-04",17.8671,17.8671,17.8671,17.8671,0.0],["2016-05-05",17.8671,17.8671,17.8671,17.8671,0.0],["2016-05-06",17.8671,17.8671,17.8671,17.8671,0.0],["2016-05-09",17.8671,17.8671,17.8671,17.8671,0.0],["2016-05-10",17.8671,17.8671,17.8671,17.8671,0.0],["2016-05-11",17.7456,17.7456,17.7456,17.7456,1000.0],["2016-05-12",17.7456,17.7456,17.7456,17.7456,0.0],["2016-05-13",17.7456,17.7456,17.7456,17.7456,100.0],["2016-05-16",17.8095,17.8095,17.8095,17.8095,1200.0],["2016-05-17",17.8095,17.8095,17.8095,17.8095,0.0],["2016-05-18",17.8095,17.8095,17.8095,17.8095,0.0],["2016-05-19",17.8095,17.8095,17.8095,17.8095,0.0],["2016-05-20",17.7136,17.7136,17.7136,17.7136,3900.0],["2016-05-23",17.6944,17.6944,17.6944,17.6944,400.0],["2016-05-24",17.7136,17.7136,17.6944,17.7136,4000.0],["2016-05-25",17.7136,17.7136,17.7136,17.7136,100.0],["2016-05-26",17.7136,17.7136,17.7136,17.7136,0.0],["2016-05-27",17.7136,17.7136,17.7136,17.7136,0.0],["2016-05-31",17.9055,17.9055,17.9055,17.9055,1600.0],["2016-06-01",17.8991,17.8991,17.8991,17.8991,300.0],["2016-06-02",17.8991,17.8991,17.8991,17.8991,0.0],["2016-06-03",17.8991,17.8991,17.8991,17.8991,0.0],["2016-06-06",17.8991,17.8991,17.8991,17.8991,0.0],["2016-06-07",17.7136,17.7136,17.7136,17.7136,1500.0],["2016-06-08",17.72,17.72,17.7136,17.7136,600.0],["2016-06-09",17.7136,17.7264,17.7136,17.7264,2000.0],["2016-06-10",17.7264,17.7264,17.7264,17.7264,0.0],["2016-06-13",17.7136,17.7136,17.7136,17.7136,800.0],["2016-06-14",17.7136,17.7136,17.7136,17.7136,500.0],["2016-06-15",17.7136,17.7136,17.7136,17.7136,0.0],["2016-06-16",17.7456,17.7456,17.7136,17.7136,8100.0],["2016-06-17",17.7456,17.7456,17.7456,17.7456,300.0],["2016-06-20",17.7456,17.7456,17.7456,17.7456,0.0],["2016-06-21",17.7456,17.7456,17.7456,17.7456,0.0],["2016-06-22",17.7456,17.7456,17.7456,17.7456,0.0],["2016-06-23",17.9004,17.9004,17.9004,17.9004,0.0],["2016-06-24",17.8681,17.8681,17.8681,17.8681,3600.0],["2016-06-27",17.8681,17.8681,17.8681,17.8681,0.0],["2016-06-28",17.9649,17.9649,17.8681,17.8681,700.0],["2016-06-29",18.0294,18.0294,17.9972,17.9972,800.0],["2016-06-30",17.8681,17.9972,17.8359,17.9972,1900.0],["2016-07-01",17.9972,17.9972,17.9972,17.9972,0.0],["2016-07-05",17.9907,17.9907,17.8681,17.8681,1700.0],["2016-07-06",17.9907,17.9907,17.8681,17.9326,1200.0],["2016-07-07",17.8681,17.9326,17.8681,17.9326,2200.0],["2016-07-08",17.9326,17.9326,17.9326,17.9326,0.0],["2016-07-11",17.9326,17.9326,17.9326,17.9326,0.0],["2016-07-12",17.9326,17.9326,17.9326,17.9326,0.0],["2016-07-13",17.8423,17.8423,17.8423,17.8423,300.0],["2016-07-14",17.8681,17.8681,17.8681,17.8681,900.0],["2016-07-15",17.881,17.881,17.881,17.881,2100.0],["2016-07-18",17.9326,17.9326,17.9326,17.9326,3000.0],["2016-07-19",17.9326,17.9326,17.9326,17.9326,0.0],["2016-07-20",17.9004,17.9004,17.9004,17.9004,200.0],["2016-07-21",17.8423,17.8552,17.8423,17.8552,1500.0],["2016-07-22",17.9004,17.9004,17.9004,17.9004,1100.0],["2016-07-25",17.9004,17.9004,17.9004,17.9004,100.0],["2016-07-26",17.9004,17.9004,17.9004,17.9004,100.0],["2016-07-27",17.9004,17.9004,17.8036,17.8036,400.0],["2016-07-28",17.8036,17.8036,17.8036,17.8036,0.0],["2016-07-29",17.8036,17.8036,17.8036,17.8036,0.0],["2016-08-01",17.8036,17.8036,17.8036,17.8036,0.0],["2016-08-02",17.9004,18.1133,17.9004,18.1133,3900.0],["2016-08-03",17.9326,17.9326,17.8681,17.9326,2500.0],["2016-08-04",17.9326,17.9326,17.9326,17.9326,0.0],["2016-08-05",17.8488,17.8488,17.8488,17.8488,3100.0],["2016-08-08",17.8488,17.8488,17.8488,17.8488,300.0],["2016-08-09",17.8488,17.8488,17.8488,17.8488,1200.0],["2016-08-10",17.9004,17.9649,17.8746,17.8746,2600.0],["2016-08-11",17.9649,17.9649,17.9649,17.9649,400.0],["2016-08-12",17.9649,17.9649,17.9649,17.9649,0.0],["2016-08-15",17.9584,17.9649,17.8681,17.8681,400.0],["2016-08-16",17.8423,17.8423,17.8423,17.8423,200.0],["2016-08-17",17.8681,17.8681,17.8423,17.8423,5100.0],["2016-08-18",17.8681,17.8681,17.8681,17.8681,3600.0],["2016-08-19",17.8681,17.8681,17.8681,17.8681,0.0],["2016-08-22",17.8681,17.8681,17.8681,17.8681,0.0],["2016-08-23",17.8681,17.8681,17.8681,17.8681,800.0],["2016-08-24",17.9004,17.9004,17.9004,17.9004,100.0],["2016-08-25",17.9004,17.9004,17.9004,17.9004,4000.0],["2016-08-26",17.9004,17.9004,17.9004,17.9004,0.0],["2016-08-29",17.9326,17.9649,17.9326,17.9649,2700.0],["2016-08-30",17.9649,17.9649,17.9649,17.9649,0.0],["2016-08-31",17.9649,17.9649,17.9649,17.9649,0.0],["2016-09-01",17.9326,17.9326,17.9326,17.9326,100.0],["2016-09-02",17.9326,17.9326,17.9326,17.9326,0.0],["2016-09-06",17.8681,17.8939,17.8681,17.8939,3400.0],["2016-09-07",17.9004,17.9004,17.9004,17.9004,400.0],["2016-09-08",17.9004,17.9004,17.8681,17.8681,1700.0],["2016-09-09",17.8681,17.8681,17.8681,17.8681,0.0],["2016-09-12",17.8681,17.8681,17.8681,17.8681,200.0],["2016-09-13",17.8681,17.8681,17.8681,17.8681,500.0],["2016-09-14",17.8681,17.8681,17.8681,17.8681,0.0],["2016-09-15",17.9004,17.9004,17.8681,17.8681,9400.0],["2016-09-16",17.8681,17.8681,17.8681,17.8681,3000.0],["2016-09-19",17.8681,17.8681,17.8681,17.8681,0.0],["2016-09-20",17.8681,17.8681,17.8681,17.8681,2500.0],["2016-09-21",17.8681,17.8681,17.8488,17.8488,1400.0],["2016-09-22",17.8681,17.8681,17.8681,17.8681,800.0],["2016-09-23",17.9983,17.9983,17.9983,17.9983,500.0],["2016-09-26",17.9983,17.9983,17.9983,17.9983,0.0],["2016-09-27",17.9983,17.9983,17.9983,17.9983,200.0],["2016-09-28",18.0309,18.0309,18.0309,18.0309,100.0],["2016-09-29",18.0309,18.0309,18.0309,18.0309,1000.0],["2016-09-30",18.0309,18.0309,18.0309,18.0309,0.0],["2016-10-03",17.9983,18.0634,17.9983,18.0634,900.0],["2016-10-04",18.0309,18.0309,18.0309,18.0309,1400.0],["2016-10-05",17.9983,17.9983,17.9983,17.9983,1100.0],["2016-10-06",17.9983,17.9983,17.9983,17.9983,1600.0],["2016-10-07",18.0309,18.0309,17.9983,17.9983,2400.0],["2016-10-10",17.9983,17.9983,17.9658,17.9658,1500.0],["2016-10-11",17.9658,17.9658,17.9658,17.9658,0.0],["2016-10-12",17.9658,17.9658,17.9658,17.9658,0.0],["2016-10-13",17.9658,17.9658,17.9658,17.9658,0.0],["2016-10-14",17.9658,17.9658,17.9658,17.9658,0.0],["2016-10-17",17.9658,17.9658,17.9658,17.9658,400.0],["2016-10-18",17.9658,17.9658,17.9332,17.9332,19200.0],["2016-10-19",17.9332,17.9332,17.9332,17.9332,1000.0],["2016-10-20",17.9658,17.9983,17.9658,17.9983,200.0],["2016-10-21",17.9983,17.9983,17.9332,17.9332,1000.0],["2016-10-24",17.9983,17.9983,17.9983,17.9983,2100.0],["2016-10-25",17.9332,17.9332,17.9332,17.9332,200.0],["2016-10-26",17.9332,17.9658,17.9332,17.9658,2500.0],["2016-10-27",17.9658,17.9658,17.9658,17.9658,100.0],["2016-10-28",17.9658,17.9658,17.9332,17.9332,3400.0],["2016-10-31",17.9332,17.9658,17.9332,17.9332,8100.0],["2016-11-01",17.9332,17.9332,17.9332,17.9332,0.0],["2016-11-02",17.9658,17.9658,17.9658,17.9658,2700.0],["2016-11-03",17.9658,17.9658,17.9658,17.9658,200.0],["2016-11-04",17.9332,17.9332,17.9332,17.9332,100.0],["2016-11-07",17.9332,17.9332,17.9332,17.9332,0.0],["2016-11-08",17.9658,17.9658,17.9658,17.9658,2000.0],["2016-11-09",17.9658,17.9658,17.9658,17.9658,0.0],["2016-11-10",17.9658,17.9658,17.9658,17.9658,0.0],["2016-11-11",17.9658,18.0634,17.9658,18.0634,6200.0],["2016-11-14",18.0634,18.0634,18.0634,18.0634,0.0],["2016-11-15",18.0309,18.122,18.0309,18.0634,3300.0],["2016-11-16",18.0634,18.122,18.0634,18.122,1900.0],["2016-11-17",18.096,18.1285,18.096,18.096,1800.0],["2016-11-18",18.096,18.096,18.096,18.096,0.0],["2016-11-21",18.1285,18.1285,18.096,18.096,2600.0],["2016-11-22",18.096,18.096,18.096,18.096,0.0],["2016-11-23",18.1285,18.1285,18.1285,18.1285,2200.0],["2016-11-25",18.1285,18.1285,18.1285,18.1285,0.0],["2016-11-28",18.1285,18.1285,18.1285,18.1285,1000.0],["2016-11-29",18.1285,18.1285,18.1285,18.1285,0.0],["2016-11-30",18.1545,18.1545,18.1285,18.1285,1700.0],["2016-12-01",18.1025,18.1285,18.1025,18.1285,1900.0],["2016-12-02",18.1285,18.2262,18.1285,18.2262,700.0],["2016-12-05",18.2262,18.3889,18.2262,18.3889,6400.0],["2016-12-06",18.3889,18.3889,18.3889,18.3889,0.0],["2016-12-07",18.3238,18.3889,18.3238,18.3889,600.0],["2016-12-08",18.454,18.454,18.454,18.454,100.0],["2016-12-09",18.3889,18.3889,18.3433,18.3433,700.0],["2016-12-12",18.4214,18.4214,18.3824,18.3824,800.0],["2016-12-13",18.3433,18.3563,18.3433,18.3563,4900.0],["2016-12-14",18.3368,18.3368,18.3368,18.3368,200.0],["2016-12-15",18.2978,18.2978,18.2912,18.2912,3100.0],["2016-12-16",18.2912,18.2912,18.2912,18.2912,1300.0],["2016-12-19",18.2262,18.2262,18.2262,18.2262,200.0],["2016-12-20",18.2262,18.3563,18.2262,18.3563,4400.0],["2016-12-21",18.3563,18.3563,18.3563,18.3563,0.0],["2016-12-22",18.3892,18.3892,18.3235,18.3235,4100.0],["2016-12-23",18.2907,18.2907,18.225,18.225,4400.0],["2016-12-27",18.225,18.2907,18.225,18.2907,8500.0],["2016-12-28",18.2907,18.2907,18.2316,18.2316,1400.0],["2016-12-29",18.2907,18.2907,18.2907,18.2907,1300.0],["2016-12-30",18.2907,18.2907,18.2907,18.2907,200.0],["2017-01-03",18.2907,18.2907,18.2841,18.2907,1700.0],["2017-01-04",18.2907,18.2907,18.2841,18.2841,200.0],["2017-01-05",18.2907,18.2907,18.2907,18.2907,3100.0],["2017-01-06",18.2907,18.2907,18.2907,18.2907,0.0],["2017-01-09",18.2907,18.2907,18.2907,18.2907,0.0],["2017-01-10",18.2907,18.2907,18.2907,18.2907,0.0],["2017-01-11",18.2381,18.2381,18.2381,18.2381,1900.0],["2017-01-12",18.2381,18.2841,18.2381,18.2381,3600.0],["2017-01-13",18.2381,18.2841,18.2381,18.2841,600.0],["2017-01-17",18.2841,18.2841,18.2447,18.2578,1200.0],["2017-01-18",18.2513,18.2513,18.2447,18.2447,2500.0],["2017-01-19",18.2447,18.2447,18.225,18.2316,1800.0],["2017-01-20",18.2841,18.2841,18.2381,18.2381,1200.0],["2017-01-23",18.271,18.271,18.271,18.271,100.0],["2017-01-24",18.271,18.2907,18.271,18.2907,3900.0],["2017-01-25",18.2841,18.2907,18.2841,18.2907,1600.0],["2017-01-26",18.2381,18.2907,18.2381,18.2907,1400.0],["2017-01-27",18.2907,18.2907,18.2907,18.2907,0.0],["2017-01-30",18.2381,18.2907,18.2381,18.2447,1900.0],["2017-01-31",18.2907,18.3235,18.2907,18.2972,3100.0],["2017-02-01",18.2644,18.2644,18.2644,18.2644,200.0],["2017-02-02",18.2644,18.3104,18.2644,18.2775,3000.0],["2017-02-03",18.2841,18.3104,18.2841,18.3104,1500.0],["2017-02-06",18.3104,18.3169,18.3104,18.3169,2600.0],["2017-02-07",18.3169,18.3169,18.3169,18.3169,0.0],["2017-02-08",18.3169,18.3169,18.2644,18.2907,6100.0],["2017-02-09",18.2644,18.2644,18.2644,18.2644,600.0],["2017-02-10",18.2578,18.2578,18.2578,18.2578,600.0],["2017-02-13",18.2907,18.2907,18.2907,18.2907,200.0],["2017-02-14",18.2644,18.2644,18.2578,18.2578,1800.0],["2017-02-15",18.2644,18.2644,18.2644,18.2644,2000.0],["2017-02-16",18.2775,18.2775,18.2775,18.2775,700.0],["2017-02-17",18.3169,18.3169,18.3169,18.3169,800.0],["2017-02-21",18.3235,18.3235,18.271,18.2775,6800.0],["2017-02-22",18.2513,18.2841,18.2513,18.2513,1300.0],["2017-02-23",18.2513,18.2513,18.2513,18.2513,0.0],["2017-02-24",18.225,18.2381,18.225,18.2381,3500.0],["2017-02-27",18.2513,18.2513,18.2513,18.2513,3000.0],["2017-02-28",18.2513,18.2513,18.2513,18.2513,0.0],["2017-03-01",18.2513,18.2513,18.2513,18.2513,0.0],["2017-03-02",18.1922,18.2447,18.1922,18.2447,3300.0],["2017-03-03",18.2447,18.2447,18.1593,18.1593,500.0],["2017-03-06",18.1593,18.1593,18.1593,18.1593,0.0],["2017-03-07",18.1593,18.1593,18.1593,18.1593,300.0],["2017-03-08",18.1593,18.1593,18.1593,18.1593,0.0],["2017-03-09",18.225,18.2447,18.2053,18.2053,4200.0],["2017-03-10",18.2447,18.2513,18.2447,18.2513,1000.0],["2017-03-13",18.1921,18.1921,18.1921,18.1921,300.0],["2017-03-14",18.1921,18.1921,18.1921,18.1921,0.0],["2017-03-15",18.1921,18.1921,18.1921,18.1921,300.0],["2017-03-16",18.1921,18.1921,18.1921,18.1921,300.0],["2017-03-17",18.2578,19.0131,18.1922,18.2775,6000.0],["2017-03-20",18.225,18.225,18.225,18.225,200.0],["2017-03-21",18.225,18.225,18.225,18.225,0.0],["2017-03-22",18.225,18.225,18.225,18.225,0.0],["2017-03-23",18.225,18.225,18.225,18.225,2000.0],["2017-03-24",18.3907,18.3907,18.3907,18.3907,2200.0],["2017-03-27",18.3907,18.3907,18.3907,18.3907,2400.0],["2017-03-28",18.3907,18.3907,18.3907,18.3907,0.0],["2017-03-29",19.2191,19.2191,18.3907,18.3907,300.0],["2017-03-30",18.3907,19.1462,18.3907,18.3907,6900.0],["2017-03-31",18.3575,18.3907,18.2913,18.2913,1700.0],["2017-04-03",18.2913,18.2913,18.2913,18.2913,200.0],["2017-04-04",18.2913,18.2913,18.2913,18.2913,400.0],["2017-04-05",18.384,18.3907,18.384,18.3907,5000.0],["2017-04-06",18.3907,18.3907,18.3907,18.3907,0.0],["2017-04-07",18.3907,18.3907,18.3907,18.3907,0.0],["2017-04-10",18.3907,18.3907,18.3907,18.3907,0.0],["2017-04-11",18.3907,18.3907,18.3907,18.3907,200.0],["2017-04-12",18.3907,18.3907,18.3907,18.3907,0.0],["2017-04-13",18.3907,18.4569,18.3907,18.4569,500.0],["2017-04-17",18.3244,18.3244,18.3244,18.3244,200.0],["2017-04-18",18.3244,18.4569,18.3244,18.3244,5100.0],["2017-04-19",18.3244,18.3575,18.3244,18.3575,3500.0],["2017-04-20",18.3575,18.3575,18.3575,18.3575,100.0],["2017-04-21",18.3575,18.3575,18.3575,18.3575,1300.0],["2017-04-24",18.3575,18.3575,18.3575,18.3575,100.0],["2017-04-25",18.3575,18.3575,18.3575,18.3575,400.0],["2017-04-26",18.3907,18.4238,18.3244,18.3244,6500.0],["2017-04-27",18.3244,18.3244,18.3244,18.3244,0.0],["2017-04-28",18.3244,18.3244,18.3244,18.3244,0.0],["2017-05-01",18.3244,18.3244,18.3244,18.3244,0.0],["2017-05-02",18.3244,18.3244,18.3244,18.3244,0.0],["2017-05-03",18.3244,18.3244,18.3244,18.3244,0.0],["2017-05-04",18.3575,18.3575,18.3575,18.3575,200.0],["2017-05-05",18.3575,18.3575,18.3575,18.3575,200.0],["2017-05-08",18.3907,18.3907,18.3907,18.3907,100.0],["2017-05-09",18.4238,18.6889,18.4238,18.6889,1100.0],["2017-05-10",18.6889,18.6889,18.6889,18.6889,0.0],["2017-05-11",18.6558,18.6889,18.6558,18.6889,400.0],["2017-05-12",18.3642,18.6889,18.3642,18.6889,2500.0],["2017-05-15",18.6889,18.6889,18.6889,18.6889,0.0],["2017-05-16",18.6889,18.6889,18.6889,18.6889,100.0],["2017-05-17",18.6889,18.6889,18.6889,18.6889,100.0],["2017-05-18",18.7552,18.8546,18.4901,18.4901,3800.0],["2017-05-19",18.4901,18.4901,18.4901,18.4901,0.0],["2017-05-22",18.4901,18.4901,18.4901,18.4901,0.0],["2017-05-23",18.4901,18.4901,18.4901,18.4901,0.0],["2017-05-24",18.4901,18.4901,18.4901,18.4901,0.0],["2017-05-25",18.4901,18.4901,18.4901,18.4901,300.0],["2017-05-26",18.4901,18.4901,18.4901,18.4901,2000.0],["2017-05-30",18.4901,18.4901,18.4901,18.4901,0.0],["2017-05-31",18.4901,18.5232,18.4901,18.5232,500.0],["2017-06-01",18.5564,18.6226,18.5232,18.6226,1100.0],["2017-06-02",18.5563,18.5563,18.4569,18.4569,400.0],["2017-06-05",18.4569,18.4569,18.4569,18.4569,200.0],["2017-06-06",18.4569,18.4569,18.4569,18.4569,0.0],["2017-06-07",18.4569,18.4569,18.4569,18.4569,10300.0],["2017-06-08",18.5564,18.8546,18.5564,18.8546,900.0],["2017-06-09",18.4569,18.4569,18.4569,18.4569,200.0],["2017-06-12",18.4569,18.4569,18.4569,18.4569,0.0],["2017-06-13",18.4569,18.4569,18.4569,18.4569,0.0],["2017-06-14",18.6558,18.7552,18.6558,18.7552,500.0],["2017-06-15",18.7552,18.7552,18.7552,18.7552,0.0],["2017-06-16",18.7883,18.8214,18.7883,18.8214,200.0],["2017-06-19",18.8214,18.8214,18.8214,18.8214,0.0],["2017-06-20",18.8214,18.8214,18.8214,18.8214,0.0],["2017-06-21",18.8214,18.8214,18.8214,18.8214,0.0],["2017-06-22",18.4569,18.4569,18.4569,18.4569,200.0],["2017-06-23",18.4569,18.4569,18.4569,18.4569,0.0],["2017-06-26",18.4901,18.4901,18.4569,18.4569,7100.0],["2017-06-27",18.4304,18.4636,18.4304,18.4636,7300.0],["2017-06-28",18.5564,18.5564,18.5564,18.5564,100.0],["2017-06-29",18.5564,18.5564,18.5564,18.5564,700.0],["2017-06-30",18.5564,18.5564,18.5564,18.5564,0.0],["2017-07-03",18.4238,18.5564,18.3244,18.5564,1100.0],["2017-07-05",18.5564,18.5564,18.5564,18.5564,0.0],["2017-07-06",18.3907,18.3907,18.3575,18.3575,500.0],["2017-07-07",18.3575,18.3575,18.3244,18.3244,500.0],["2017-07-10",18.3244,18.3907,18.3244,18.3575,4100.0],["2017-07-11",18.5564,18.5564,18.5564,18.5564,200.0],["2017-07-12",18.5564,18.5564,18.5564,18.5564,0.0],["2017-07-13",18.3244,18.3244,18.3244,18.3244,500.0],["2017-07-14",18.3244,18.3244,18.3244,18.3244,0.0],["2017-07-17",18.3244,18.3244,18.3244,18.3244,0.0],["2017-07-18",18.5564,18.5564,18.5564,18.5564,400.0],["2017-07-19",18.5564,18.5564,18.5564,18.5564,0.0],["2017-07-20",18.3575,18.3575,18.3575,18.3575,800.0],["2017-07-21",18.3575,18.3575,18.3575,18.3575,0.0],["2017-07-24",18.3443,18.3443,18.3244,18.3244,1800.0],["2017-07-25",18.3244,18.3244,18.3244,18.3244,6600.0],["2017-07-26",18.3244,18.3244,18.3244,18.3244,300.0],["2017-07-27",18.3244,18.3244,18.3244,18.3244,0.0],["2017-07-28",18.3907,18.5564,18.3575,18.5564,4600.0],["2017-07-31",18.5563,18.5895,18.5563,18.5895,3400.0],["2017-08-01",18.5564,18.5564,18.5564,18.5564,2600.0],["2017-08-02",18.5564,18.5564,18.331,18.5232,1100.0],["2017-08-03",18.5563,18.5895,18.5563,18.5895,800.0],["2017-08-04",18.6226,18.6226,18.5564,18.5564,5200.0],["2017-08-07",18.5564,18.5564,18.5564,18.5564,0.0],["2017-08-08",18.6558,18.6889,18.3575,18.3575,1200.0],["2017-08-09",18.4238,18.4901,18.4238,18.4901,1700.0],["2017-08-10",18.4967,18.4967,18.4967,18.4967,100.0],["2017-08-11",18.5232,18.5895,18.5232,18.5895,400.0],["2017-08-14",18.6226,18.6226,18.6226,18.6226,300.0],["2017-08-15",18.5563,18.6558,18.5563,18.6558,1700.0],["2017-08-16",18.6889,18.722,18.6889,18.722,1500.0],["2017-08-17",18.722,18.722,18.722,18.722,0.0],["2017-08-18",18.7552,18.7883,18.7552,18.7883,400.0],["2017-08-21",18.7883,18.7883,18.7883,18.7883,0.0],["2017-08-22",18.7883,18.7883,18.7883,18.7883,500.0],["2017-08-23",18.7883,18.7883,18.722,18.722,800.0],["2017-08-24",18.7883,18.8877,18.7883,18.8877,300.0],["2017-08-25",18.8214,18.8214,18.8214,18.8214,2100.0],["2017-08-28",18.8214,18.8214,18.8214,18.8214,0.0],["2017-08-29",18.7949,18.7949,18.7949,18.7949,500.0],["2017-08-30",18.8214,18.8214,18.8214,18.8214,400.0],["2017-08-31",18.954,18.954,18.954,18.954,200.0],["2017-09-01",18.8546,18.8546,18.6293,18.6293,1100.0],["2017-09-05",18.722,18.722,18.722,18.722,100.0],["2017-09-06",18.7883,18.8877,18.7883,18.8877,1000.0],["2017-09-07",18.9208,19.1197,18.9208,19.0865,1100.0],["2017-09-08",19.0865,19.0865,19.0865,19.0865,0.0],["2017-09-11",19.1197,19.1859,19.1197,19.1528,800.0],["2017-09-12",19.2125,19.2191,19.2125,19.2191,500.0],["2017-09-13",19.2191,19.2191,19.2191,19.2191,0.0],["2017-09-14",19.2191,19.2191,18.8943,18.8943,1800.0],["2017-09-15",18.8943,18.8943,18.8943,18.8943,600.0],["2017-09-18",18.8943,18.8943,18.8943,18.8943,0.0],["2017-09-19",19.1528,19.1859,19.1528,19.1859,300.0],["2017-09-20",19.1528,19.1528,19.1528,19.1528,100.0],["2017-09-21",19.1528,19.1528,19.1528,19.1528,0.0],["2017-09-22",18.8877,18.8877,18.8877,18.8877,500.0],["2017-09-25",18.9209,19.1197,18.9209,19.1197,800.0],["2017-09-26",19.0595,19.1264,19.0595,19.1264,1400.0],["2017-09-27",19.1264,19.3604,19.1264,19.3604,5900.0],["2017-09-28",19.3604,19.4607,19.3604,19.4607,2900.0],["2017-09-29",19.3939,19.3939,19.3939,19.3939,300.0],["2017-10-02",19.3939,19.3939,19.3939,19.3939,700.0],["2017-10-03",19.4607,19.4607,19.3939,19.3939,900.0],["2017-10-04",19.3939,19.454,19.2267,19.454,1200.0],["2017-10-05",19.3939,19.3939,19.3939,19.3939,1300.0],["2017-10-06",19.3939,19.3939,19.3939,19.3939,0.0],["2017-10-09",19.2267,19.2267,19.2267,19.2267,1000.0],["2017-10-10",19.2267,19.2267,19.2267,19.2267,0.0],["2017-10-11",19.2267,19.2267,19.2267,19.2267,200.0],["2017-10-12",19.2267,19.2267,19.2267,19.2267,0.0],["2017-10-13",19.3872,19.3872,19.3872,19.3872,600.0],["2017-10-16",19.3872,19.3872,19.3872,19.3872,0.0],["2017-10-17",19.2601,20.0292,19.2601,19.4072,1400.0],["2017-10-18",19.1932,19.2267,19.1932,19.2267,600.0],["2017-10-19",19.2267,19.2267,19.2267,19.2267,0.0],["2017-10-20",19.2267,19.2267,19.2267,19.2267,0.0],["2017-10-23",19.0795,19.1264,19.0795,19.1264,2300.0],["2017-10-24",19.1264,19.1264,19.1264,19.1264,0.0],["2017-10-25",19.0795,19.0795,19.0795,19.0795,10600.0],["2017-10-26",19.0795,19.0795,19.0795,19.0795,0.0],["2017-10-27",19.0795,19.0795,19.0795,19.0795,0.0],["2017-10-30",19.1264,19.2601,19.1264,19.2601,1200.0],["2017-10-31",19.2601,19.2601,19.2601,19.2601,0.0],["2017-11-01",19.327,19.3939,19.2935,19.3939,8700.0],["2017-11-02",19.4273,19.6279,19.4273,19.6279,500.0],["2017-11-03",19.6279,19.6279,19.6279,19.6279,0.0],["2017-11-06",19.3604,19.3939,19.2267,19.3939,1800.0],["2017-11-07",19.3939,19.3939,19.3939,19.3939,0.0],["2017-11-08",19.3939,19.3939,19.3939,19.3939,0.0],["2017-11-09",19.3939,19.3939,19.3939,19.3939,0.0],["2017-11-10",19.2267,19.2267,19.2267,19.2267,200.0],["2017-11-13",19.5611,19.5611,19.5611,19.5611,500.0],["2017-11-14",19.5611,19.5611,19.5611,19.5611,0.0],["2017-11-15",19.5611,19.5611,19.5611,19.5611,0.0],["2017-11-16",19.2267,19.2267,19.2267,19.2267,100.0],["2017-11-17",19.2267,19.2267,19.2267,19.2267,0.0],["2017-11-20",19.2267,19.2267,19.2267,19.2267,0.0],["2017-11-21",19.1598,19.1598,19.1264,19.1264,1600.0],["2017-11-22",19.1932,19.1932,19.1932,19.1932,1300.0],["2017-11-24",19.1932,19.1932,19.1932,19.1932,0.0],["2017-11-27",19.1264,19.2935,19.0729,19.2935,10800.0],["2017-11-28",19.0662,19.0662,19.0662,19.0662,200.0],["2017-11-29",19.1264,19.1264,19.0662,19.0662,600.0],["2017-11-30",19.0662,19.0662,19.0662,19.0662,300.0],["2017-12-01",19.0662,19.0662,19.0662,19.0662,0.0],["2017-12-04",19.0929,19.0929,18.9124,18.9124,700.0],["2017-12-05",18.9124,18.9124,18.9124,18.9124,0.0],["2017-12-06",18.9124,18.9124,18.9124,18.9124,400.0],["2017-12-07",18.792,18.792,18.7585,18.7585,700.0],["2017-12-08",18.7585,18.7585,18.7585,18.7585,1100.0],["2017-12-11",18.7585,18.7585,18.7585,18.7585,200.0],["2017-12-12",18.7585,19.0528,18.7585,18.7585,2600.0],["2017-12-13",18.7585,18.7585,18.7452,18.7452,600.0],["2017-12-14",18.7452,18.7452,18.7452,18.7452,300.0],["2017-12-15",18.7452,18.7452,18.7452,18.7452,2500.0],["2017-12-18",18.8589,18.8589,18.8589,18.8589,200.0],["2017-12-19",18.8589,18.8589,18.8589,18.8589,0.0],["2017-12-20",18.8589,18.8589,18.8589,18.8589,0.0],["2017-12-21",18.8589,18.8589,18.7251,18.7251,800.0],["2017-12-22",18.9006,18.9006,18.9006,18.9006,0.0],["2017-12-26",18.8939,18.8939,18.8939,18.8939,200.0],["2017-12-27",18.8939,18.9006,18.8939,18.9006,400.0],["2017-12-28",18.9344,19.0356,18.9344,19.0356,700.0],["2017-12-29",19.0356,19.0694,19.0356,19.0694,300.0],["2018-01-02",19.0694,19.0694,19.0694,19.0694,0.0],["2018-01-03",18.7994,19.0356,18.7319,19.0356,1400.0],["2018-01-04",19.0019,19.0019,19.0019,19.0019,500.0],["2018-01-05",18.7656,18.9951,18.7656,18.8331,1100.0],["2018-01-08",18.7994,18.7994,18.7656,18.7994,1000.0],["2018-01-09",18.7454,18.7994,18.6981,18.6981,3200.0],["2018-01-10",18.6981,18.9006,18.6306,18.9006,2300.0],["2018-01-11",18.6644,18.7994,18.6644,18.7994,1300.0],["2018-01-12",18.9006,18.9006,18.7994,18.7994,300.0],["2018-01-16",18.8939,18.9006,18.8939,18.9006,700.0],["2018-01-17",18.7994,18.9006,18.7994,18.9006,2000.0],["2018-01-18",18.7994,18.9006,18.7994,18.9006,1900.0],["2018-01-19",18.9006,18.9006,18.9006,18.9006,0.0],["2018-01-22",18.9006,18.9344,18.9006,18.9344,2800.0],["2018-01-23",18.9006,18.9006,18.9006,18.9006,2300.0],["2018-01-24",18.9006,18.9006,18.6306,18.6374,4400.0],["2018-01-25",18.9006,18.9006,18.9006,18.9006,200.0],["2018-01-26",18.6643,18.6643,18.6643,18.6643,1900.0],["2018-01-29",18.6643,18.6643,18.6643,18.6643,200.0],["2018-01-30",18.6643,18.6643,18.6643,18.6643,1300.0],["2018-01-31",18.6644,18.6644,18.5699,18.5699,3700.0],["2018-02-01",18.5698,18.5698,18.5293,18.5293,1800.0],["2018-02-02",18.5023,18.5023,18.5023,18.5023,300.0],["2018-02-05",18.5631,18.5631,18.3943,18.3943,1100.0],["2018-02-06",18.3943,18.3943,18.3943,18.3943,1500.0],["2018-02-07",18.3673,18.3673,18.2931,18.3606,800.0],["2018-02-08",18.3606,18.3606,18.3606,18.3606,0.0],["2018-02-09",18.2931,18.2931,18.0298,18.2931,1500.0],["2018-02-12",18.0568,18.0568,18.0298,18.0298,500.0],["2018-02-13",17.8881,18.0231,17.7868,18.0231,1400.0],["2018-02-14",18.0231,18.0231,18.0231,18.0231,0.0],["2018-02-15",18.2256,18.2256,18.2256,18.2256,100.0],["2018-02-16",18.2256,18.2256,18.2256,18.2256,0.0],["2018-02-20",18.2256,18.2256,18.2256,18.2256,200.0],["2018-02-21",18.2256,18.2256,18.2256,18.2256,300.0],["2018-02-22",18.2256,18.2256,18.2256,18.2256,0.0],["2018-02-23",18.2256,18.2256,18.2256,18.2256,0.0],["2018-02-26",18.2256,18.2256,18.2256,18.2256,600.0],["2018-02-27",18.3336,18.3336,18.3336,18.3336,400.0],["2018-02-28",18.3943,18.3943,18.3606,18.3606,200.0],["2018-03-01",18.3606,18.3606,18.3606,18.3606,0.0],["2018-03-02",18.2256,18.2256,17.7868,17.7868,2000.0],["2018-03-05",17.8881,17.8881,17.8206,17.8206,500.0],["2018-03-06",17.7868,17.7868,17.6248,17.6248,1300.0],["2018-03-07",17.6248,17.7531,17.6248,17.7531,1100.0],["2018-03-08",17.7531,17.7531,17.7531,17.7531,0.0],["2018-03-09",17.7531,17.7531,17.6248,17.6248,500.0],["2018-03-12",17.7868,17.7868,17.7868,17.7868,800.0],["2018-03-13",18.0568,18.2323,18.0568,18.2323,1800.0],["2018-03-14",18.2256,18.2256,18.2256,18.2256,1100.0],["2018-03-15",18.2256,18.2256,18.1243,18.1243,6200.0],["2018-03-16",18.1243,18.1243,18.1243,18.1243,2300.0],["2018-03-19",18.1243,18.2256,18.1243,18.2256,700.0],["2018-03-20",18.2256,18.2256,18.2256,18.2256,0.0],["2018-03-21",18.2256,18.2256,18.2256,18.2256,0.0],["2018-03-22",18.2931,18.2931,18.2931,18.2931,300.0],["2018-03-23",18.2931,18.2931,17.8948,17.8948,500.0],["2018-03-26",18.2863,18.3268,18.2863,18.3268,800.0],["2018-03-27",18.504,18.504,18.504,18.504,0.0],["2018-03-28",18.6744,18.6744,18.4018,18.4018,900.0],["2018-03-29",18.5722,18.6744,18.2996,18.6744,1100.0],["2018-04-02",18.2996,18.2996,18.2314,18.2314,200.0],["2018-04-03",18.2314,18.2314,18.2314,18.2314,600.0],["2018-04-04",18.061,18.4018,17.8907,17.8907,4600.0],["2018-04-05",18.061,18.2314,17.8975,17.8975,3100.0],["2018-04-06",17.9247,18.2996,17.9247,18.2996,3100.0],["2018-04-09",18.2996,18.2996,18.2996,18.2996,400.0],["2018-04-10",18.061,18.061,18.061,18.061,700.0],["2018-04-11",18.061,18.2996,18.027,18.2996,800.0],["2018-04-12",18.2314,18.2314,18.2314,18.2314,800.0],["2018-04-13",18.2314,18.2314,18.2314,18.2314,100.0],["2018-04-16",18.2314,18.3882,18.2314,18.3882,2000.0],["2018-04-17",18.3882,18.4018,18.3882,18.4018,600.0],["2018-04-18",18.4018,18.4018,18.4018,18.4018,0.0],["2018-04-19",18.47,18.47,18.47,18.47,800.0],["2018-04-20",18.47,18.47,18.47,18.47,200.0],["2018-04-23",18.47,18.47,18.47,18.47,400.0],["2018-04-24",18.4018,18.4018,18.4018,18.4018,13400.0],["2018-04-25",18.4018,18.4018,18.4018,18.4018,0.0],["2018-04-26",18.4018,18.4018,18.2655,18.3337,2100.0],["2018-04-27",18.4018,18.4018,18.3337,18.3337,800.0],["2018-04-30",18.3337,18.4018,18.3337,18.4018,800.0],["2018-05-01",18.4018,18.4018,18.4018,18.4018,1000.0],["2018-05-02",18.4018,18.4018,18.4018,18.4018,400.0],["2018-05-03",18.3337,18.3337,18.3337,18.3337,500.0],["2018-05-04",18.3337,18.3337,18.3337,18.3337,300.0],["2018-05-07",18.3337,18.3337,18.1292,18.2996,1100.0],["2018-05-08",18.0951,18.0951,18.0951,18.0951,300.0],["2018-05-09",18.1973,18.1973,18.1973,18.1973,800.0],["2018-05-10",18.1973,18.2314,18.1973,18.2314,900.0],["2018-05-11",18.2314,18.2655,18.2314,18.2655,800.0],["2018-05-14",18.3337,18.3337,18.3337,18.3337,200.0],["2018-05-15",18.3337,18.3337,18.3337,18.3337,700.0],["2018-05-16",18.3337,18.3337,18.3337,18.3337,0.0],["2018-05-17",18.3337,18.3337,18.3337,18.3337,0.0],["2018-05-18",18.3337,18.3337,18.3337,18.3337,100.0],["2018-05-21",18.3677,18.4018,18.3337,18.3337,1600.0],["2018-05-22",18.3337,18.3677,18.061,18.3677,3300.0],["2018-05-23",18.3677,18.3677,18.1633,18.1633,600.0],["2018-05-24",18.1633,18.1633,18.1633,18.1633,0.0],["2018-05-25",18.395,18.395,18.1973,18.1973,1200.0],["2018-05-29",18.1973,18.1973,18.1973,18.1973,100.0],["2018-05-30",18.1633,18.1633,18.1633,18.1633,1400.0],["2018-05-31",18.3677,18.3677,18.1633,18.1633,1300.0],["2018-06-01",18.1633,18.1633,18.1633,18.1633,0.0],["2018-06-04",18.1633,18.1633,18.027,18.1633,3900.0],["2018-06-05",18.1633,18.395,18.1633,18.395,900.0],["2018-06-06",18.2314,18.395,18.2314,18.395,1800.0],["2018-06-07",18.3882,18.4359,18.3677,18.4359,5200.0],["2018-06-08",18.5722,18.5722,18.3337,18.504,1800.0],["2018-06-11",18.4018,18.47,18.4018,18.47,2000.0],["2018-06-12",18.47,18.47,18.47,18.47,0.0],["2018-06-13",18.47,18.47,18.47,18.47,300.0],["2018-06-14",18.4018,18.47,18.4018,18.47,600.0],["2018-06-15",18.504,18.5722,18.47,18.5722,1000.0],["2018-06-18",18.4018,18.4018,18.1973,18.1973,5500.0],["2018-06-19",18.2314,18.2314,18.2314,18.2314,2800.0],["2018-06-20",18.2314,18.2314,18.2314,18.2314,0.0],["2018-06-21",18.2314,18.2314,18.2314,18.2314,0.0],["2018-06-22",18.3677,18.3677,18.3677,18.3677,100.0],["2018-06-25",18.3677,18.3677,18.3677,18.3677,0.0],["2018-06-26",18.5467,18.5467,18.5467,18.5467,0.0],["2018-06-27",18.409,18.409,18.3402,18.3402,500.0],["2018-06-28",18.5123,18.5123,18.3402,18.5123,1600.0],["2018-06-29",18.3402,18.3402,18.3402,18.3402,300.0],["2018-07-02",18.3402,18.3402,18.3402,18.3402,0.0],["2018-07-03",18.3402,18.3402,18.3402,18.3402,0.0],["2018-07-05",18.4434,18.4434,18.2714,18.2714,500.0],["2018-07-06",18.2714,18.2714,18.2714,18.2714,0.0],["2018-07-09",18.5123,18.5123,18.2714,18.2714,600.0],["2018-07-10",18.3402,18.3815,18.3402,18.3815,2900.0],["2018-07-11",18.3884,18.3884,18.3815,18.3815,800.0],["2018-07-12",18.4434,18.5123,18.4434,18.5123,600.0],["2018-07-13",18.5123,18.5123,18.5123,18.5123,0.0],["2018-07-16",18.3746,18.3746,18.3746,18.3746,300.0],["2018-07-17",18.3746,18.4778,18.3746,18.4778,2200.0],["2018-07-18",18.409,18.5123,18.409,18.5123,400.0],["2018-07-19",18.5811,18.5811,18.5123,18.5123,3900.0],["2018-07-20",18.5811,18.5811,18.5811,18.5811,200.0],["2018-07-23",18.5811,18.5811,18.3746,18.4434,1400.0],["2018-07-24",18.409,18.409,18.3058,18.3746,2900.0],["2018-07-25",18.3746,18.3746,18.3746,18.3746,2100.0],["2018-07-26",18.409,18.4434,18.409,18.4434,1000.0],["2018-07-27",18.3402,18.3402,18.3402,18.3402,100.0],["2018-07-30",18.3402,18.3402,18.3402,18.3402,200.0],["2018-07-31",18.4778,18.4778,18.3746,18.3746,1300.0],["2018-08-01",18.3746,18.3746,18.3746,18.3746,600.0],["2018-08-02",18.3746,18.3746,18.3746,18.3746,0.0],["2018-08-03",18.3746,18.3746,18.3746,18.3746,0.0],["2018-08-06",18.3402,18.3402,18.3402,18.3402,700.0],["2018-08-07",18.3402,18.3402,18.3402,18.3402,600.0],["2018-08-08",18.3402,18.3402,18.3402,18.3402,1200.0],["2018-08-09",18.2026,18.2026,18.2026,18.2026,100.0],["2018-08-10",18.2026,18.2026,18.2026,18.2026,200.0],["2018-08-13",18.1957,18.2026,17.9273,17.9273,1500.0],["2018-08-14",17.9273,17.9273,17.9273,17.9273,2000.0],["2018-08-15",18.0649,18.0993,18.0649,18.0993,1900.0],["2018-08-16",18.0993,18.1337,18.0649,18.1337,4200.0],["2018-08-17",18.1338,18.237,18.0993,18.237,7900.0],["2018-08-20",18.3402,18.3746,18.3402,18.3746,700.0],["2018-08-21",18.3746,18.3746,18.237,18.237,1700.0],["2018-08-22",18.1337,18.1337,18.1337,18.1337,100.0],["2018-08-23",18.2714,18.409,18.2714,18.409,2400.0],["2018-08-24",18.292,18.409,18.292,18.409,1200.0],["2018-08-27",18.4778,18.7531,18.4778,18.7531,2700.0],["2018-08-28",18.7531,18.9252,18.7531,18.9252,1300.0],["2018-08-29",18.9252,18.9252,18.7531,18.7531,800.0],["2018-08-30",18.7531,18.9252,18.7531,18.9252,600.0],["2018-08-31",18.9252,18.9252,18.9252,18.9252,0.0],["2018-09-04",18.9252,18.9252,18.9252,18.9252,1800.0],["2018-09-05",18.9252,19.0284,18.9252,19.0284,400.0],["2018-09-06",18.9596,18.9596,18.3058,18.7531,5900.0],["2018-09-07",18.7531,18.9252,18.7531,18.9252,5500.0],["2018-09-10",18.9252,18.9252,18.9252,18.9252,400.0],["2018-09-11",18.994,19.0284,18.9252,18.9252,700.0],["2018-09-12",18.9252,18.9252,18.9252,18.9252,1600.0],["2018-09-13",19.0284,19.0284,18.409,18.409,700.0],["2018-09-14",19.0284,19.0284,18.9252,18.9252,1700.0],["2018-09-17",18.9252,18.9252,18.9252,18.9252,200.0],["2018-09-18",18.9252,18.994,18.9252,18.994,5100.0],["2018-09-19",18.994,18.994,18.994,18.994,0.0],["2018-09-20",18.7531,18.7531,18.7187,18.7187,2400.0],["2018-09-21",18.5811,18.7531,18.5811,18.7531,1700.0],["2018-09-24",18.7531,18.7875,18.7531,18.7875,500.0],["2018-09-25",18.7597,18.7597,18.7597,18.7597,1200.0],["2018-09-26",18.6903,18.6903,18.6208,18.6208,400.0],["2018-09-27",18.7597,18.7597,18.5513,18.586,1800.0],["2018-09-28",18.586,18.586,18.586,18.586,100.0],["2018-10-01",18.725,18.725,18.725,18.725,500.0],["2018-10-02",18.725,18.725,18.725,18.725,0.0],["2018-10-03",18.586,18.7597,18.586,18.7597,1800.0],["2018-10-04",18.7597,18.7597,18.7597,18.7597,0.0],["2018-10-05",18.7597,18.7597,18.586,18.586,600.0],["2018-10-08",18.586,18.586,18.586,18.586,0.0],["2018-10-09",18.586,18.586,18.5513,18.5513,200.0],["2018-10-10",18.6555,18.6555,18.6208,18.6208,700.0],["2018-10-11",18.586,18.586,18.5166,18.586,2000.0],["2018-10-12",18.586,18.586,18.586,18.586,0.0],["2018-10-15",18.586,18.586,18.586,18.586,600.0],["2018-10-16",18.5166,18.5166,18.4262,18.4262,600.0],["2018-10-17",18.4262,18.4262,18.2734,18.2734,1000.0],["2018-10-18",18.2734,18.2734,18.2734,18.2734,0.0],["2018-10-19",18.2734,18.2734,18.2734,18.2734,0.0],["2018-10-22",18.3081,18.3081,18.2734,18.2734,700.0],["2018-10-23",18.2734,18.2734,18.2734,18.2734,0.0],["2018-10-24",18.2039,18.2039,17.926,18.0649,1100.0],["2018-10-25",18.0649,18.0649,18.0649,18.0649,0.0],["2018-10-26",17.9607,17.9607,17.3701,17.5438,2500.0],["2018-10-29",17.8426,18.2386,17.5438,17.5438,2000.0],["2018-10-30",18.0649,18.0649,18.0649,18.0649,700.0],["2018-10-31",17.8912,17.8912,17.1964,17.3701,2500.0],["2018-11-01",17.3701,17.3701,17.1964,17.1964,1000.0],["2018-11-02",17.1964,17.1964,17.1964,17.1964,200.0],["2018-11-05",17.7175,18.058,17.3701,17.3701,1400.0],["2018-11-06",17.3701,17.3701,17.3701,17.3701,100.0],["2018-11-07",17.4049,17.4049,17.4049,17.4049,500.0],["2018-11-08",17.4049,17.4049,17.4049,17.4049,100.0],["2018-11-09",17.4049,17.4049,17.4049,17.4049,200.0],["2018-11-12",17.4049,17.4049,17.4049,17.4049,0.0],["2018-11-13",17.8912,17.8912,17.7175,17.7175,500.0],["2018-11-14",17.7175,17.8912,17.7175,17.8912,300.0],["2018-11-15",17.7175,17.8912,17.2312,17.8912,1500.0],["2018-11-16",17.8912,17.8912,17.8912,17.8912,0.0],["2018-11-19",17.3701,17.3701,17.3701,17.3701,700.0],["2018-11-20",17.3701,17.3701,17.3701,17.3701,100.0],["2018-11-21",17.3701,17.3701,17.3701,17.3701,100.0],["2018-11-23",17.3701,17.3701,17.3701,17.3701,0.0],["2018-11-26",17.3006,17.7175,17.3006,17.7175,300.0],["2018-11-27",17.3006,17.3701,17.3006,17.3701,2500.0],["2018-11-28",17.3701,17.3701,17.3701,17.3701,0.0],["2018-11-29",17.2312,17.2312,17.1269,17.1269,16900.0],["2018-11-30",17.1269,17.1269,17.1269,17.1269,500.0],["2018-12-03",17.1269,17.1269,17.1269,17.1269,0.0],["2018-12-04",17.8912,17.8912,17.1964,17.1964,5300.0],["2018-12-06",17.1269,17.1269,16.849,16.849,600.0],["2018-12-07",16.9185,16.9185,16.7101,16.7101,1600.0],["2018-12-10",16.7101,16.7101,16.4321,16.4321,2500.0],["2018-12-11",16.6684,18.058,16.6684,16.849,4700.0],["2018-12-12",17.0922,17.0922,17.0922,17.0922,200.0],["2018-12-13",16.849,17.5438,16.849,17.5438,600.0],["2018-12-14",17.3701,18.0302,17.3701,18.0302,500.0],["2018-12-17",18.0302,18.0302,18.0302,18.0302,100.0],["2018-12-18",18.0302,18.0302,18.0302,18.0302,100.0],["2018-12-19",18.0302,18.0302,18.0302,18.0302,100.0],["2018-12-20",18.0302,18.0302,18.0302,18.0302,0.0],["2018-12-21",18.0302,18.0302,18.0302,18.0302,0.0],["2018-12-24",18.0302,18.0302,18.0302,18.0302,0.0],["2018-12-26",16.4932,16.5353,16.1423,16.1423,2400.0],["2018-12-27",17.3705,17.3705,15.7913,15.7913,8800.0],["2018-12-28",16.1352,16.1423,15.8334,15.8334,2200.0],["2018-12-31",15.8334,15.8334,15.8334,15.8334,100.0],["2019-01-02",16.037,16.037,15.9668,15.9668,1000.0],["2019-01-03",16.0089,16.1423,15.6159,16.1423,1500.0],["2019-01-04",16.1423,16.1423,16.1423,16.1423,100.0],["2019-01-07",16.1422,16.1422,16.1072,16.1072,1200.0],["2019-01-08",15.8615,16.2124,15.8615,16.2124,2800.0],["2019-01-09",15.8826,15.8826,15.8615,15.8615,1100.0],["2019-01-10",15.8615,16.1212,15.7282,15.8756,11000.0],["2019-01-11",16.1423,16.1423,16.1423,16.1423,100.0],["2019-01-14",15.7211,15.7913,15.7211,15.7211,400.0],["2019-01-15",15.8615,15.8615,15.8615,15.8615,5000.0],["2019-01-16",15.8615,15.8615,15.7211,15.7211,400.0],["2019-01-17",15.7211,15.7211,15.7211,15.7211,0.0],["2019-01-18",15.7211,16.0721,15.7211,15.7282,1400.0],["2019-01-22",15.7282,15.7282,15.7282,15.7282,0.0],["2019-01-23",15.7211,15.7211,15.651,15.651,1900.0],["2019-01-24",15.651,15.7843,15.6159,15.6159,3700.0],["2019-01-25",15.6159,15.6159,15.6159,15.6159,100.0],["2019-01-28",15.6159,15.6159,15.6159,15.6159,100.0],["2019-01-29",15.6159,15.6159,15.6159,15.6159,400.0],["2019-01-30",15.6159,15.6159,15.6159,15.6159,600.0],["2019-01-31",15.7703,16.1423,15.6159,16.1423,3500.0],["2019-02-01",16.3177,16.3879,16.3177,16.3879,200.0],["2019-02-04",16.1423,16.1423,16.1423,16.1423,100.0],["2019-02-05",16.3528,16.3528,16.3528,16.3528,600.0],["2019-02-06",16.6335,16.6335,16.1423,16.1423,1600.0],["2019-02-07",16.3879,16.3879,16.3879,16.3879,300.0],["2019-02-08",16.3879,16.3879,16.3879,16.3879,200.0],["2019-02-11",16.4932,16.4932,16.1423,16.1423,300.0],["2019-02-12",15.9668,16.1422,15.9668,16.1072,1700.0],["2019-02-13",16.1423,16.423,15.9668,16.1423,4300.0],["2019-02-14",16.1423,16.1423,16.1423,16.1423,0.0],["2019-02-15",16.1423,16.1423,15.9668,15.9668,1300.0],["2019-02-19",15.7913,15.7913,15.7913,15.7913,2800.0],["2019-02-20",16.1423,16.1423,16.1423,16.1423,2100.0],["2019-02-21",16.1423,16.1423,16.1423,16.1423,0.0],["2019-02-22",16.3177,16.3177,16.3177,16.3177,400.0],["2019-02-25",16.3177,16.3177,16.3177,16.3177,0.0],["2019-02-26",16.3177,16.423,16.1072,16.1072,5000.0],["2019-02-27",16.4932,16.6686,16.4932,16.4932,1100.0],["2019-02-28",16.6686,16.8441,16.6686,16.8441,1900.0],["2019-03-01",16.8441,17.195,16.8441,17.195,3700.0],["2019-03-04",17.0195,17.0195,16.8441,17.0195,2300.0],["2019-03-05",16.9845,17.195,16.9845,17.195,1200.0],["2019-03-06",17.0195,17.0195,16.9845,17.0195,1300.0],["2019-03-07",17.0195,17.0195,17.0195,17.0195,200.0],["2019-03-08",16.8441,16.8441,16.1423,16.1423,600.0],["2019-03-11",16.6686,16.6686,16.1773,16.4932,700.0],["2019-03-12",16.4932,16.8441,16.4932,16.4932,900.0],["2019-03-13",16.6686,16.8441,16.6686,16.8441,200.0],["2019-03-14",17.0195,17.1248,16.4932,17.1248,5200.0],["2019-03-15",16.7739,16.8441,16.7739,16.8441,800.0],["2019-03-18",16.7739,16.8441,16.7037,16.8441,1200.0],["2019-03-19",16.8441,16.8441,16.8441,16.8441,1400.0],["2019-03-20",16.809,16.809,16.5283,16.5283,1300.0],["2019-03-21",16.5353,16.5353,16.4932,16.4932,400.0],["2019-03-22",16.6686,16.6686,16.6686,16.6686,100.0],["2019-03-25",16.6757,16.6757,16.6757,16.6757,300.0],["2019-03-26",16.6757,16.6757,16.6757,16.6757,300.0],["2019-03-27",16.8531,16.8531,16.8531,16.8531,100.0],["2019-03-28",16.8531,16.8531,16.8531,16.8531,1200.0],["2019-03-29",16.8531,16.8531,16.8531,16.8531,100.0],["2019-04-01",16.8531,16.8531,16.8531,16.8531,0.0],["2019-04-02",16.8531,16.8531,16.8531,16.8531,200.0],["2019-04-03",16.8531,16.8531,16.8531,16.8531,100.0],["2019-04-04",16.8531,16.8531,16.8531,16.8531,0.0],["2019-04-05",16.7112,16.7467,16.5338,16.6757,1400.0],["2019-04-08",16.6757,16.7112,16.6757,16.7112,700.0],["2019-04-09",16.6048,16.6048,16.4274,16.4274,1000.0],["2019-04-10",16.4274,16.4628,16.3564,16.4628,800.0],["2019-04-11",16.4628,16.4628,16.179,16.179,5400.0],["2019-04-12",16.4983,16.5693,16.4983,16.5693,1000.0],["2019-04-15",16.4983,16.4983,16.3209,16.3209,5000.0],["2019-04-16",16.3209,16.3209,16.179,16.179,1500.0],["2019-04-17",16.179,16.1861,16.179,16.179,2300.0],["2019-04-18",16.179,16.4983,16.179,16.4983,400.0],["2019-04-22",16.4983,16.4983,16.1719,16.1719,2400.0],["2019-04-23",16.3209,16.6048,16.3209,16.3209,2000.0],["2019-04-24",16.3209,16.3209,16.3209,16.3209,200.0],["2019-04-25",16.3209,16.3209,16.3209,16.3209,0.0],["2019-04-26",16.1719,16.2145,16.0016,16.0016,2600.0],["2019-04-29",16.1719,16.1719,16.0016,16.0016,1200.0],["2019-04-30",16.0726,16.0726,15.8242,15.8242,500.0],["2019-05-01",16.1719,16.1719,15.8242,15.8242,1700.0],["2019-05-02",15.9661,16.1719,15.7887,16.1719,52600.0],["2019-05-03",15.9803,16.1719,15.9803,16.1719,1100.0],["2019-05-06",16.1719,16.1719,16.1719,16.1719,3600.0],["2019-05-07",16.1719,16.1719,16.1719,16.1719,100.0],["2019-05-08",16.1861,16.1861,16.179,16.179,900.0],["2019-05-09",16.179,16.179,16.179,16.179,3300.0],["2019-05-10",16.25,16.3209,16.25,16.3209,600.0],["2019-05-13",16.3138,16.3138,16.179,16.179,3100.0],["2019-05-14",16.179,16.6402,16.179,16.2145,4900.0],["2019-05-15",16.3919,16.3919,16.3209,16.3209,10100.0],["2019-05-16",16.3209,16.3209,15.9874,15.9874,4400.0],["2019-05-17",16.2854,16.3209,15.9874,15.9874,3800.0],["2019-05-20",15.9874,15.9874,15.9874,15.9874,100.0],["2019-05-21",15.9661,16.2854,15.9661,16.2854,5700.0],["2019-05-22",16.179,16.179,16.108,16.108,5100.0],["2019-05-23",16.3209,16.3209,16.108,16.108,4600.0],["2019-05-24",16.108,16.108,16.108,16.108,100.0],["2019-05-28",16.3209,16.3209,16.108,16.108,1000.0],["2019-05-29",16.108,16.25,16.108,16.25,4400.0],["2019-05-30",16.25,16.25,16.25,16.25,0.0],["2019-05-31",16.3209,16.3209,16.2145,16.2145,1000.0],["2019-06-03",16.2145,16.3138,16.2145,16.3138,800.0],["2019-06-04",16.25,16.25,16.25,16.25,500.0],["2019-06-05",16.2854,16.3209,16.2854,16.3209,2300.0],["2019-06-06",16.2854,16.2925,16.25,16.2854,19700.0],["2019-06-07",16.3209,16.3209,16.3209,16.3209,900.0],["2019-06-10",16.3564,16.3919,16.3564,16.3919,2000.0],["2019-06-11",16.4274,16.4274,16.4274,16.4274,1900.0],["2019-06-12",16.4274,16.4274,16.4274,16.4274,200.0],["2019-06-13",16.4274,16.4274,16.4274,16.4274,0.0],["2019-06-14",16.4274,16.4274,16.4274,16.4274,0.0],["2019-06-17",16.4628,16.4628,16.4628,16.4628,200.0],["2019-06-18",16.4983,16.6686,16.4628,16.4628,1600.0],["2019-06-19",16.6402,16.6402,16.4628,16.4628,1100.0],["2019-06-20",16.4983,16.4983,16.4983,16.4983,200.0],["2019-06-21",16.4983,16.4983,16.4983,16.4983,3800.0],["2019-06-24",16.5338,16.5338,16.5338,16.5338,3400.0],["2019-06-25",16.7921,16.7921,16.7921,16.7921,300.0],["2019-06-26",16.828,16.828,16.828,16.828,800.0],["2019-06-27",17.0433,17.0433,16.828,16.828,2800.0],["2019-06-28",16.8711,16.8711,16.6845,16.6845,9300.0],["2019-07-01",16.7921,16.828,16.7204,16.7204,3500.0],["2019-07-02",16.5769,16.5769,16.5769,16.5769,800.0],["2019-07-03",16.5769,16.5769,16.5769,16.5769,100.0],["2019-07-05",16.5769,16.5769,16.5769,16.5769,0.0],["2019-07-08",16.6486,16.6486,16.5051,16.541,5100.0],["2019-07-09",16.5482,16.5769,16.541,16.5769,2300.0],["2019-07-10",16.5769,16.5769,16.5051,16.5051,600.0],["2019-07-11",16.541,16.5769,16.5051,16.5769,700.0],["2019-07-12",16.5051,16.5051,16.4333,16.4333,1300.0],["2019-07-15",16.5769,16.5769,16.4405,16.4405,3300.0],["2019-07-16",16.5051,16.5051,16.4405,16.4692,1900.0],["2019-07-17",16.4692,16.4692,16.4692,16.4692,400.0],["2019-07-18",16.4692,16.4692,16.4405,16.4405,1000.0],["2019-07-19",16.4405,16.4405,16.1104,16.4333,7200.0],["2019-07-22",16.4692,16.4692,16.3975,16.3975,5100.0],["2019-07-23",16.3616,16.3616,16.2539,16.2539,23200.0],["2019-07-24",16.3831,16.3831,16.1822,16.3257,900.0],["2019-07-25",16.3257,16.3257,16.1463,16.1463,500.0],["2019-07-26",16.0817,16.3257,16.0817,16.3257,1600.0],["2019-07-29",16.1104,16.3257,16.1032,16.3257,400.0],["2019-07-30",16.1893,16.1893,16.1822,16.1822,1000.0],["2019-07-31",16.1893,16.1893,16.1822,16.1822,1000.0],["2019-08-01",16.1822,16.2898,16.1822,16.2898,700.0],["2019-08-02",16.3257,16.3257,16.3257,16.3257,100.0],["2019-08-05",16.3257,16.3257,16.2898,16.2898,1800.0],["2019-08-06",16.3616,16.3616,16.2898,16.2898,5700.0],["2019-08-07",16.2898,16.2898,16.2181,16.2181,600.0],["2019-08-08",16.2539,16.2898,16.2539,16.2898,1000.0],["2019-08-09",16.3257,16.3544,16.2898,16.2898,3300.0],["2019-08-12",16.2898,16.3544,16.2898,16.2898,500.0],["2019-08-13",16.2898,16.2898,16.2181,16.2181,3600.0],["2019-08-14",16.1822,16.2181,16.1822,16.1822,2600.0],["2019-08-15",16.1535,16.1535,16.0387,16.0387,1800.0],["2019-08-16",16.0387,16.0387,16.0387,16.0387,0.0],["2019-08-19",16.0386,16.1032,16.0386,16.1032,1500.0],["2019-08-20",16.0387,16.2181,15.9669,15.9669,2000.0],["2019-08-21",15.9669,15.9741,15.931,15.9525,4500.0],["2019-08-22",15.9669,15.9741,15.9669,15.9669,1200.0],["2019-08-23",15.8018,15.8592,15.8018,15.809,1100.0],["2019-08-26",15.8664,15.8664,15.809,15.809,1300.0],["2019-08-27",15.8234,15.8234,15.8234,15.8234,300.0],["2019-08-28",15.9597,15.9669,15.9597,15.9669,10500.0],["2019-08-29",15.9669,15.9669,15.9382,15.9382,1200.0],["2019-08-30",15.8305,15.8305,15.8305,15.8305,200.0],["2019-09-03",15.8951,15.8951,15.8951,15.8951,1000.0],["2019-09-04",15.8951,15.8951,15.8951,15.8951,0.0],["2019-09-05",16.0028,16.0028,15.931,15.931,2700.0],["2019-09-06",15.8234,15.8234,15.8234,15.8234,1900.0],["2019-09-09",15.8305,15.8305,15.7947,15.8234,8100.0],["2019-09-10",15.7947,15.8234,15.7947,15.8234,1700.0],["2019-09-11",15.8234,15.8234,15.7947,15.7947,2500.0],["2019-09-12",15.7947,15.7947,15.7947,15.7947,100.0],["2019-09-13",15.9454,15.9454,15.931,15.931,800.0],["2019-09-16",15.9956,16.0387,15.9956,16.0387,600.0],["2019-09-17",16.0387,16.2898,16.0387,16.2181,3500.0],["2019-09-18",16.2181,16.2898,16.2181,16.2898,300.0],["2019-09-19",16.2898,16.2898,16.2898,16.2898,100.0],["2019-09-20",16.3042,16.3257,16.2755,16.2898,1400.0],["2019-09-23",16.3257,16.3616,16.297,16.297,1100.0],["2019-09-24",16.3257,16.3257,16.2898,16.2898,2900.0],["2019-09-25",16.3334,16.3334,16.2898,16.2898,600.0],["2019-09-26",16.2898,16.2898,16.2898,16.2898,200.0],["2019-09-27",16.406,16.5439,16.3334,16.5439,1400.0],["2019-09-30",16.2971,16.5149,16.1882,16.1882,1800.0],["2019-10-01",16.1882,16.1882,16.1882,16.1882,100.0],["2019-10-02",16.1882,16.2608,16.1882,16.1882,1300.0],["2019-10-03",16.1882,16.1882,16.1519,16.1519,1900.0],["2019-10-04",16.3334,16.3334,16.1591,16.1591,6500.0],["2019-10-07",16.3987,16.3987,16.3334,16.3987,1100.0],["2019-10-08",16.3334,16.4423,16.3334,16.4423,1300.0],["2019-10-09",16.3334,16.3334,16.1591,16.2608,1200.0],["2019-10-10",16.3334,16.3334,16.2608,16.2608,4900.0],["2019-10-11",16.406,16.406,16.2608,16.3334,2000.0],["2019-10-14",16.4786,16.4786,16.2608,16.2971,2100.0],["2019-10-15",16.2971,16.2971,16.2971,16.2971,700.0],["2019-10-16",16.2971,16.2971,16.2245,16.2245,1300.0],["2019-10-17",16.2245,16.2245,16.2245,16.2245,0.0],["2019-10-18",16.1519,16.1882,16.1519,16.1882,600.0],["2019-10-21",16.3551,16.3551,16.3334,16.3334,3700.0],["2019-10-22",16.406,16.406,16.2971,16.3334,11400.0],["2019-10-23",16.1882,16.5511,16.1591,16.1591,5200.0],["2019-10-24",16.2245,16.5874,16.2245,16.4786,11700.0],["2019-10-25",16.5874,16.66,16.4423,16.66,6700.0],["2019-10-28",16.5511,16.6237,16.5511,16.5874,1800.0],["2019-10-29",16.5874,16.5874,16.5874,16.5874,0.0],["2019-10-30",16.5874,16.66,16.5874,16.66,1700.0],["2019-10-31",16.66,16.6963,16.6237,16.66,4600.0],["2019-11-01",16.66,16.7689,16.6237,16.7689,15300.0],["2019-11-04",16.7689,16.7689,16.6963,16.6963,2900.0],["2019-11-05",16.7689,16.7689,16.7689,16.7689,2000.0],["2019-11-06",16.7689,16.7689,16.6963,16.6963,3500.0],["2019-11-07",16.6963,16.7689,16.6963,16.7689,6900.0],["2019-11-08",16.7689,16.7689,16.6963,16.7689,2600.0],["2019-11-11",16.7689,16.8415,16.7689,16.8415,1300.0],["2019-11-12",16.8415,16.8415,16.7689,16.8415,6500.0],["2019-11-13",16.8415,16.8778,16.8052,16.8778,800.0],["2019-11-14",16.8778,16.8778,16.8415,16.8778,3600.0],["2019-11-15",16.8778,17.3134,16.8415,17.0956,25300.0],["2019-11-18",17.1029,17.1029,17.0738,17.0738,3500.0],["2019-11-19",17.2045,17.5674,17.2045,17.5674,2200.0],["2019-11-20",17.4586,17.4658,17.4586,17.4658,500.0],["2019-11-21",17.5675,17.7852,17.5675,17.7852,3100.0],["2019-11-22",17.7126,17.7126,17.7126,17.7126,300.0],["2019-11-25",17.611,17.6183,17.5747,17.5747,1400.0],["2019-11-26",17.5674,17.5747,17.1029,17.1029,3000.0],["2019-11-27",17.1319,17.1319,17.1319,17.1319,2100.0],["2019-11-29",17.4223,17.6546,17.4223,17.64,2200.0],["2019-12-02",17.4223,17.4223,17.4223,17.4223,400.0],["2019-12-03",17.4295,17.4295,17.4223,17.4223,1400.0],["2019-12-04",17.3497,17.386,17.3134,17.386,5800.0],["2019-12-05",17.4223,17.4223,17.3569,17.4223,2500.0],["2019-12-06",17.4223,17.5674,17.4223,17.5674,2400.0],["2019-12-09",17.64,17.7489,17.64,17.7489,200.0],["2019-12-10",17.7852,17.7852,17.7852,17.7852,1400.0],["2019-12-11",17.7852,17.7852,17.7852,17.7852,0.0],["2019-12-12",17.7489,17.7489,17.5311,17.6037,1100.0],["2019-12-13",17.5747,17.5747,17.4295,17.4295,2500.0],["2019-12-16",17.5965,17.6691,17.5965,17.6691,500.0],["2019-12-17",17.6691,17.6691,17.6691,17.6691,0.0],["2019-12-18",17.778,17.7852,17.7126,17.7489,22300.0],["2019-12-19",17.6763,17.7126,17.6763,17.7126,900.0],["2019-12-20",17.8578,17.8578,17.7852,17.7852,2800.0],["2019-12-23",17.9667,18.003,17.7852,18.003,4100.0],["2019-12-24",17.9885,18.003,17.9885,18.003,500.0],["2019-12-26",17.6287,17.6507,17.6287,17.6287,2200.0],["2019-12-27",17.6874,17.7241,17.6874,17.7241,4300.0],["2019-12-30",18.1278,18.1278,17.7241,17.8415,9200.0],["2019-12-31",17.8415,17.8415,17.8415,17.8415,0.0],["2020-01-02",17.981,17.981,17.8415,17.8415,600.0],["2020-01-03",17.7975,17.9003,17.614,17.9003,4100.0],["2020-01-06",17.9003,17.9003,17.9003,17.9003,0.0],["2020-01-07",17.7975,17.7975,17.7975,17.7975,1600.0],["2020-01-08",17.8929,17.8929,17.8929,17.8929,200.0],["2020-01-09",17.7975,17.7975,17.7975,17.7975,500.0],["2020-01-10",17.7975,17.7975,17.7975,17.7975,900.0],["2020-01-13",17.7975,17.7975,17.7975,17.7975,0.0],["2020-01-14",17.7975,17.8709,17.7975,17.8048,3200.0],["2020-01-15",17.7975,17.8342,17.7975,17.7975,1600.0],["2020-01-16",17.6214,17.6214,17.6214,17.6214,500.0],["2020-01-17",17.7975,17.8048,17.6507,17.7975,3600.0],["2020-01-21",17.6948,17.7608,17.6874,17.7315,2200.0],["2020-01-22",17.7755,17.7975,17.7608,17.7828,1800.0],["2020-01-23",17.8342,17.8342,17.7975,17.7975,1900.0],["2020-01-24",17.7241,17.7241,17.6214,17.6214,700.0],["2020-01-27",17.6948,17.7535,17.6948,17.7535,600.0],["2020-01-28",17.7608,17.7975,17.7608,17.7975,5600.0],["2020-01-29",17.7608,17.7975,17.7608,17.7975,2000.0],["2020-01-30",17.7608,17.7608,17.7608,17.7608,800.0],["2020-01-31",17.7608,17.7975,17.6507,17.7975,7000.0],["2020-02-03",17.6507,17.6507,17.6507,17.6507,200.0],["2020-02-04",17.7241,17.7241,17.7241,17.7241,1100.0],["2020-02-05",17.7388,17.7608,17.6874,17.6874,2000.0],["2020-02-06",17.6874,17.6874,17.6874,17.6874,0.0],["2020-02-07",17.7608,17.7608,17.6507,17.6507,2000.0],["2020-02-10",17.6874,17.7315,17.6581,17.6581,3700.0],["2020-02-11",17.6581,17.7021,17.6581,17.7021,4200.0],["2020-02-12",17.7021,17.7021,17.6874,17.6874,7800.0],["2020-02-13",17.6874,17.6874,17.6874,17.6874,500.0],["2020-02-14",17.6581,17.7094,17.6214,17.6214,2100.0],["2020-02-18",17.6214,17.6214,17.6214,17.6214,0.0],["2020-02-19",17.6214,17.6214,17.614,17.614,1200.0],["2020-02-20",17.7241,17.7241,17.7241,17.7241,500.0],["2020-02-21",17.6507,17.6507,17.614,17.614,2400.0],["2020-02-24",17.5993,17.6507,17.5847,17.6507,3100.0],["2020-02-25",17.6507,17.9076,17.6287,17.6507,9300.0],["2020-02-26",17.6507,17.6507,17.6287,17.6287,4900.0],["2020-02-27",17.6287,17.6287,17.5847,17.5847,6100.0],["2020-02-28",17.5847,17.5847,17.3425,17.5406,5300.0],["2020-03-02",17.5406,17.614,17.3792,17.3792,16400.0],["2020-03-03",17.4306,17.4306,17.0636,17.2471,2800.0],["2020-03-04",17.1737,17.1737,17.1737,17.1737,600.0],["2020-03-05",17.1003,17.1737,16.7333,16.8067,8900.0],["2020-03-06",16.7333,16.7333,16.1462,16.3297,4700.0],["2020-03-09",16.1682,16.1682,14.8618,14.8618,4900.0],["2020-03-10",15.3389,15.3389,15.2655,15.2655,21200.0],["2020-03-11",15.1187,15.4123,15.0453,15.0453,6500.0],["2020-03-12",14.7151,14.7151,13.9885,13.9885,4800.0],["2020-03-13",14.3114,15.4123,14.0178,14.0178,4900.0],["2020-03-16",14.6563,14.6563,13.805,14.605,14600.0],["2020-03-17",15.1921,15.7792,13.6142,13.6142,6500.0],["2020-03-18",13.6142,13.6142,12.6968,12.6968,7700.0],["2020-03-19",12.4839,14.1279,12.4839,14.1279,6300.0],["2020-03-20",13.2472,13.2472,12.1904,12.1904,1300.0],["2020-03-23",12.5133,12.8436,12.1904,12.3005,2700.0],["2020-03-24",12.183,12.4766,12.183,12.4766,3000.0],["2020-03-25",12.1037,12.6705,11.9322,12.2678,1100.0],["2020-03-26",12.3051,13.0508,12.3051,13.0135,2800.0],["2020-03-27",13.3864,13.3864,12.9763,13.1254,3600.0],["2020-03-30",12.7003,14.1695,12.7003,14.1695,4000.0],["2020-03-31",13.4237,13.4237,13.4237,13.4237,200.0],["2020-04-01",12.9017,12.9017,12.9017,12.9017,100.0],["2020-04-02",13.1254,13.1254,13.1254,13.1254,100.0],["2020-04-03",13.6102,13.6102,13.4983,13.4983,1300.0],["2020-04-06",13.4983,13.4983,13.4983,13.4983,0.0],["2020-04-07",12.939,12.939,12.939,12.939,400.0],["2020-04-08",12.939,12.939,12.4319,12.6034,4000.0],["2020-04-09",12.5959,12.5959,12.4319,12.4319,1900.0],["2020-04-13",12.5959,12.678,12.5959,12.678,700.0],["2020-04-14",12.4542,12.4542,12.4542,12.4542,100.0],["2020-04-15",12.4542,12.6034,12.4319,12.4319,1000.0],["2020-04-16",12.3125,12.3722,11.9322,12.3722,1700.0],["2020-04-17",12.3722,12.3722,12.3722,12.3722,500.0],["2020-04-20",11.9397,12.3722,11.6339,11.6339,9800.0],["2020-04-21",12.3051,12.3051,12.3051,12.3051,800.0],["2020-04-22",12.3051,12.3051,11.9695,12.1186,1800.0],["2020-04-23",12.1186,12.1186,11.783,11.783,1300.0],["2020-04-24",11.8203,12.3051,11.8203,12.3051,5600.0],["2020-04-27",12.3051,12.8271,12.3051,12.8271,1500.0],["2020-04-28",12.678,12.7525,12.4542,12.7525,500.0],["2020-04-29",12.678,13.3864,12.678,13.0508,4200.0],["2020-04-30",13.0508,13.0881,12.9763,12.9763,2100.0],["2020-05-01",13.0881,13.4237,13.0881,13.2746,4100.0],["2020-05-04",13.2596,13.2596,13.2373,13.2373,1600.0],["2020-05-05",13.2373,13.2373,13.2373,13.2373,0.0],["2020-05-06",12.8793,12.8793,12.8793,12.8793,300.0],["2020-05-07",12.8793,12.8793,12.8793,12.8793,0.0],["2020-05-08",12.8644,12.8644,12.2305,12.2305,6000.0],["2020-05-11",12.4915,12.8644,12.4915,12.8644,800.0],["2020-05-12",12.4169,12.4169,12.0441,12.0441,500.0],["2020-05-13",12.5288,12.5288,12.5288,12.5288,4500.0],["2020-05-14",12.5288,12.5288,12.5288,12.5288,0.0],["2020-05-15",12.5288,12.5288,12.5288,12.5288,0.0],["2020-05-18",12.4915,12.5288,12.3051,12.4915,2300.0],["2020-05-19",12.4915,12.4915,12.4542,12.4915,1400.0],["2020-05-20",12.4915,12.4915,12.4915,12.4915,0.0],["2020-05-21",12.3051,12.3051,12.1186,12.1186,600.0],["2020-05-22",12.1186,12.1186,12.1186,12.1186,0.0],["2020-05-26",12.0441,12.0441,12.0441,12.0441,300.0],["2020-05-27",12.1559,12.1559,12.1559,12.1559,200.0],["2020-05-28",12.4915,12.4915,12.4915,12.4915,1000.0],["2020-05-29",12.4915,12.4915,12.1634,12.3051,3200.0],["2020-06-01",12.1634,12.1932,11.9695,12.1932,1100.0],["2020-06-02",12.1932,12.4915,12.1037,12.4915,1000.0],["2020-06-03",12.4542,12.4915,12.4542,12.4915,1600.0],["2020-06-04",12.4766,12.4915,12.4766,12.4915,600.0],["2020-06-05",12.3424,13.0508,12.3424,12.678,3000.0],["2020-06-08",12.678,12.678,12.678,12.678,0.0],["2020-06-09",12.678,12.678,12.678,12.678,200.0],["2020-06-10",13.2,13.2373,12.7153,12.7153,900.0],["2020-06-11",13.7593,13.7593,12.6929,12.6929,200.0],["2020-06-12",12.6854,13.7593,12.6854,13.7593,200.0],["2020-06-15",13.6847,13.7593,13.6847,13.7593,2000.0],["2020-06-16",13.7742,13.7742,13.7593,13.7593,1800.0],["2020-06-17",14.0203,14.1322,14.0203,14.1322,3400.0],["2020-06-18",14.5424,14.5424,14.5424,14.5424,100.0],["2020-06-19",14.5424,14.5424,14.5424,14.5424,0.0],["2020-06-22",14.08,14.1695,13.983,13.983,300.0],["2020-06-23",14.1695,14.1695,13.0583,13.0583,500.0],["2020-06-24",13.2,13.2,13.0583,13.0583,1600.0],["2020-06-25",13.2628,13.2628,13.2628,13.2628,0.0],["2020-06-26",13.331,13.5355,13.331,13.5355,600.0],["2020-06-29",13.8233,14.3535,13.7854,14.3535,5300.0],["2020-06-30",13.6718,13.8233,13.6718,13.8233,1500.0],["2020-07-01",13.634,14.202,13.634,13.6718,3100.0],["2020-07-02",14.1642,14.3914,14.1642,14.3914,5200.0],["2020-07-06",14.0127,14.0127,14.0127,14.0127,200.0],["2020-07-07",14.0127,14.0127,14.0127,14.0127,0.0],["2020-07-08",13.634,13.634,13.3007,13.3007,700.0],["2020-07-09",13.2628,13.2931,13.1795,13.1795,500.0],["2020-07-10",13.1416,13.1416,12.6872,12.6872,5500.0],["2020-07-13",12.8765,12.8765,12.6872,12.8765,900.0],["2020-07-14",12.8765,12.8765,12.6872,12.6872,1900.0],["2020-07-15",12.8765,13.0659,12.725,12.9371,2500.0],["2020-07-16",13.2552,13.2552,13.2552,13.2552,300.0],["2020-07-17",13.0659,13.0659,12.8765,12.9901,2800.0],["2020-07-20",12.9901,12.9901,12.9901,12.9901,0.0],["2020-07-21",13.028,13.028,12.8765,12.8765,800.0],["2020-07-22",13.028,13.028,12.8765,12.8765,1900.0],["2020-07-23",12.8765,12.8765,12.8765,12.8765,1100.0],["2020-07-24",12.8765,12.8765,12.8765,12.8765,300.0],["2020-07-27",12.8008,12.8008,12.8008,12.8008,600.0],["2020-07-28",12.7402,12.8008,12.1266,12.5205,7900.0],["2020-07-29",12.4978,12.5357,12.4978,12.5357,1000.0],["2020-07-30",12.5357,12.5357,12.5357,12.5357,0.0],["2020-07-31",12.5357,12.5357,12.5357,12.5357,0.0],["2020-08-03",12.5735,12.6038,12.316,12.566,1700.0],["2020-08-04",12.5735,12.5735,12.3463,12.3463,800.0],["2020-08-05",12.422,12.4978,12.3842,12.4978,700.0],["2020-08-06",12.422,12.4599,12.3236,12.422,1400.0],["2020-08-07",12.3312,12.4902,12.3312,12.4902,1800.0],["2020-08-10",12.4902,12.4902,12.4902,12.4902,0.0],["2020-08-11",12.4296,12.6872,12.3842,12.3842,14400.0],["2020-08-12",12.3842,12.5735,12.3842,12.5735,3400.0],["2020-08-13",12.6493,13.2552,12.6493,13.2552,4200.0],["2020-08-14",13.2174,13.2174,12.6872,12.9144,1300.0],["2020-08-17",12.6872,12.8765,12.6872,12.8765,2300.0],["2020-08-18",12.6872,12.6872,12.6872,12.6872,500.0],["2020-08-19",12.6871,12.6871,12.316,12.316,7200.0],["2020-08-20",12.3312,12.3312,12.3084,12.316,7700.0],["2020-08-21",12.4978,12.4978,12.4978,12.4978,300.0],["2020-08-24",12.4978,12.4978,12.4978,12.4978,200.0],["2020-08-25",12.4978,12.4978,12.3917,12.3917,1500.0],["2020-08-26",12.3993,12.3993,12.2554,12.2554,4600.0],["2020-08-27",12.21,12.422,12.1191,12.1569,13800.0],["2020-08-28",12.3084,12.3084,12.1191,12.2933,8000.0],["2020-08-31",12.1266,12.3463,12.1266,12.3463,500.0],["2020-09-01",12.3463,12.3463,12.1266,12.2706,2200.0],["2020-09-02",12.2706,12.3842,12.2706,12.2857,2200.0],["2020-09-03",12.3084,12.3084,12.1948,12.1948,4300.0],["2020-09-04",12.2706,12.3463,12.2706,12.3463,1300.0],["2020-09-08",12.3463,12.6872,12.3463,12.6872,6100.0],["2020-09-09",12.422,12.6872,12.3917,12.6872,3600.0],["2020-09-10",12.5129,12.5129,12.1342,12.3084,3800.0],["2020-09-11",12.2933,12.2933,12.2933,12.2933,1000.0],["2020-09-14",12.3084,12.3084,12.3084,12.3084,300.0],["2020-09-15",12.4978,12.4978,12.4978,12.4978,600.0],["2020-09-16",12.3236,12.3236,12.1191,12.3084,2400.0],["2020-09-17",12.3084,12.3084,12.3084,12.3084,400.0],["2020-09-18",12.2175,12.3084,12.2175,12.3084,600.0],["2020-09-21",12.3084,12.3084,12.3084,12.3084,100.0],["2020-09-22",12.3084,12.3387,12.1569,12.3084,4500.0],["2020-09-23",12.3084,12.3084,12.1948,12.1948,500.0],["2020-09-24",12.2933,12.2933,12.2933,12.2933,1500.0],["2020-09-25",13.0096,13.0096,12.1315,12.4781,3200.0],["2020-09-28",12.4781,12.5552,12.4781,12.5552,600.0],["2020-09-29",12.5475,12.8556,12.4165,12.663,4800.0],["2020-09-30",12.8556,12.8941,12.8556,12.8941,900.0],["2020-10-01",12.5937,12.7092,12.5706,12.7092,1500.0],["2020-10-02",12.4858,12.4858,12.4858,12.4858,500.0],["2020-10-05",12.5783,12.7092,12.4704,12.4704,2200.0],["2020-10-06",12.4704,12.4781,12.3318,12.3318,1100.0],["2020-10-07",12.3395,12.3626,12.3395,12.3626,400.0],["2020-10-08",12.3395,12.3626,12.3241,12.3626,1100.0],["2020-10-09",12.3626,12.3626,12.1854,12.2394,2800.0],["2020-10-12",12.2779,12.2779,12.2702,12.2702,500.0],["2020-10-13",12.2471,12.3626,12.2471,12.3626,400.0],["2020-10-14",12.3626,12.3626,12.3626,12.3626,0.0],["2020-10-15",12.3241,12.3241,12.1161,12.1315,8600.0],["2020-10-16",12.1315,12.17,12.1315,12.1315,5300.0],["2020-10-19",12.2086,12.3626,12.2086,12.3241,800.0],["2020-10-20",12.3241,12.3626,12.1238,12.1238,25800.0],["2020-10-21",12.1238,12.1238,12.1238,12.1238,800.0],["2020-10-22",12.1315,12.3241,12.1238,12.3241,2700.0],["2020-10-23",12.3241,12.3241,12.1238,12.1238,3200.0],["2020-10-26",12.2548,12.7092,12.2548,12.5167,19100.0],["2020-10-27",12.4858,12.5167,12.4396,12.4781,12400.0],["2020-10-28",12.4011,12.4627,12.4011,12.4011,5900.0],["2020-10-29",12.4011,12.4011,12.4011,12.4011,1700.0],["2020-10-30",12.2471,12.4011,12.2471,12.4011,4800.0],["2020-11-02",12.4781,12.5552,12.4781,12.5552,1400.0],["2020-11-03",12.7092,12.9788,12.7092,12.9788,3000.0],["2020-11-04",12.9172,12.9172,12.9018,12.9018,1600.0],["2020-11-05",12.8633,12.8941,12.8633,12.8941,4600.0],["2020-11-06",12.7477,12.7477,12.7477,12.7477,300.0],["2020-11-09",12.8941,13.6335,12.8941,13.6335,27000.0],["2020-11-10",13.7876,13.8646,13.6335,13.6335,14400.0],["2020-11-11",13.6335,13.6335,13.4024,13.4795,3600.0],["2020-11-12",13.4102,13.4795,13.2869,13.2869,3500.0],["2020-11-13",13.2484,13.2869,13.0943,13.0943,4300.0],["2020-11-16",13.0943,13.6335,13.0789,13.6335,23300.0],["2020-11-17",13.518,13.8261,13.518,13.8261,6000.0],["2020-11-18",13.8646,14.4808,13.8646,14.4808,18700.0],["2020-11-19",14.2497,14.2497,14.0572,14.0572,2600.0],["2020-11-20",14.5655,14.8274,14.2574,14.2574,4700.0],["2020-11-23",14.2574,14.2574,14.2574,14.2574,400.0],["2020-11-24",14.2574,14.2574,14.2574,14.2574,100.0],["2020-11-25",14.9738,15.02,14.9738,15.02,8100.0],["2020-11-27",14.6734,14.6734,14.6734,14.6734,200.0],["2020-11-30",15.02,15.097,15.02,15.097,1500.0],["2020-12-01",15.097,15.097,15.097,15.097,0.0],["2020-12-02",15.097,15.097,15.097,15.097,0.0],["2020-12-03",14.6349,15.02,14.6349,14.6888,1100.0],["2020-12-04",14.6811,14.7196,14.6811,14.7196,3000.0],["2020-12-07",14.7812,15.0123,14.5963,14.5963,15500.0],["2020-12-08",14.45,15.0123,14.45,14.7889,32500.0],["2020-12-09",14.6734,15.0123,14.6734,15.0123,1000.0],["2020-12-10",15.02,15.2125,15.02,15.2125,1600.0],["2020-12-11",15.4051,15.4051,15.4051,15.4051,700.0],["2020-12-14",15.2896,15.2896,14.9815,15.02,1100.0],["2020-12-15",15.2309,15.2309,15.2309,15.2309,0.0],["2020-12-16",15.6214,15.6214,15.4652,15.4652,1600.0],["2020-12-17",16.0119,16.2463,16.0119,16.0119,4400.0],["2020-12-18",15.9729,17.1445,15.8167,15.9338,8400.0],["2020-12-21",16.0119,16.0119,15.8167,15.8167,8100.0],["2020-12-22",15.8167,15.8167,15.6214,15.6214,2200.0],["2020-12-23",15.6136,15.6214,15.2309,15.2309,17000.0],["2020-12-24",15.4261,15.4261,15.4261,15.4261,100.0],["2020-12-28",15.4261,15.6136,15.2699,15.2699,8000.0],["2020-12-29",15.2699,15.2855,15.2699,15.2855,600.0],["2020-12-30",15.2699,15.2699,15.2699,15.2699,3500.0],["2020-12-31",15.2699,15.2855,15.2699,15.2855,900.0],["2021-01-04",15.2699,15.2699,15.1918,15.1918,2200.0],["2021-01-05",15.348,15.6214,15.348,15.6214,700.0],["2021-01-06",15.6214,16.5978,15.6214,16.5196,2300.0],["2021-01-07",16.2853,16.4806,15.8167,16.4806,1000.0],["2021-01-08",16.0979,16.0979,15.8167,16.051,1400.0],["2021-01-11",16.051,16.051,16.051,16.051,200.0],["2021-01-12",16.051,16.051,15.3715,15.3715,3500.0],["2021-01-13",15.5121,15.9729,15.4261,15.6214,17400.0],["2021-01-14",15.6214,15.6214,15.6214,15.6214,0.0],["2021-01-15",15.9338,15.9338,15.6214,15.8011,1200.0],["2021-01-19",15.6214,16.4025,15.6214,16.051,3600.0],["2021-01-20",16.3244,16.3244,16.3244,16.3244,300.0],["2021-01-21",16.3947,16.3947,16.3947,16.3947,300.0],["2021-01-22",16.3947,16.3947,16.3947,16.3947,0.0],["2021-01-25",16.3947,16.3947,15.7386,16.3634,700.0],["2021-01-26",16.3634,16.5509,15.6995,16.2072,4300.0],["2021-01-27",15.7776,15.7776,15.5824,15.5824,3000.0],["2021-01-28",15.8167,15.8167,15.6214,15.8167,300.0],["2021-01-29",16.0119,16.0901,16.0119,16.0119,1700.0],["2021-02-01",15.6995,15.6995,15.5277,15.5277,7000.0],["2021-02-02",15.5277,15.5277,15.3715,15.3715,8200.0],["2021-02-03",15.3871,15.5433,15.3871,15.5433,2300.0],["2021-02-04",15.5433,15.5433,15.5433,15.5433,35900.0],["2021-02-05",15.5433,15.5433,15.5433,15.5433,200.0],["2021-02-08",15.5433,15.6214,15.5433,15.6214,300.0],["2021-02-09",15.6058,15.7386,15.6058,15.6214,3300.0],["2021-02-10",15.6214,15.6214,15.6214,15.6214,1200.0],["2021-02-11",15.5433,15.5433,15.5433,15.5433,100.0],["2021-02-12",15.5824,15.5824,15.5824,15.5824,200.0],["2021-02-16",15.6214,15.6214,15.5199,15.5824,9700.0],["2021-02-17",15.5824,15.5824,15.5824,15.5824,0.0],["2021-02-18",15.5199,15.5433,15.348,15.348,5700.0],["2021-02-19",15.5433,15.6214,15.4261,15.4261,2200.0],["2021-02-22",15.5433,15.6995,15.5433,15.6214,4900.0],["2021-02-23",15.3558,15.7386,15.3558,15.7386,3000.0],["2021-02-24",15.7386,16.0119,15.7386,16.0119,3300.0],["2021-02-25",15.8557,16.0119,15.8557,15.8557,3000.0],["2021-02-26",16.012,16.1682,15.7386,16.1682,4800.0],["2021-03-01",15.8948,16.2072,15.8948,16.2072,1900.0],["2021-03-02",16.4025,16.4025,16.3244,16.3244,1200.0],["2021-03-03",16.5587,16.5587,16.5587,16.5587,200.0],["2021-03-04",16.5977,16.5977,16.3322,16.5587,1400.0],["2021-03-05",16.5587,16.9883,16.4806,16.9883,12800.0],["2021-03-08",16.9883,16.9883,16.9883,16.9883,0.0],["2021-03-09",16.9883,16.9883,16.9883,16.9883,2400.0],["2021-03-10",17.0664,17.0664,17.0664,17.0664,300.0],["2021-03-11",16.9492,16.9492,16.6368,16.6368,1700.0],["2021-03-12",17.1054,17.1836,16.7149,17.1836,1400.0],["2021-03-15",17.1836,17.1836,17.1836,17.1836,800.0],["2021-03-16",17.2617,17.2617,17.2617,17.2617,200.0],["2021-03-17",17.4569,17.4569,17.3866,17.3866,200.0],["2021-03-18",17.535,17.535,17.535,17.535,100.0],["2021-03-19",17.3398,17.535,17.2617,17.535,400.0],["2021-03-22",17.535,17.535,17.535,17.535,0.0],["2021-03-23",17.535,17.535,17.1836,17.1836,600.0],["2021-03-24",16.9883,16.9883,16.6368,16.6368,6600.0],["2021-03-25",17.0086,17.0086,17.0086,17.0086,100.0],["2021-03-26",16.8504,16.8504,16.8504,16.8504,5300.0],["2021-03-29",17.6019,17.7997,16.8504,16.8504,1200.0],["2021-03-30",17.2064,17.2064,17.2064,17.2064,1400.0],["2021-03-31",17.2064,17.2064,17.2064,17.2064,300.0],["2021-04-01",17.2064,17.2064,17.2064,17.2064,100.0],["2021-04-05",16.89,17.2064,16.6131,16.6131,6900.0],["2021-04-06",16.7713,16.9453,16.7713,16.9453,2400.0],["2021-04-07",17.0086,17.0086,17.0086,17.0086,700.0],["2021-04-08",17.0086,17.0086,17.0086,17.0086,0.0],["2021-04-09",16.9691,16.9691,16.9691,16.9691,100.0],["2021-04-12",16.6922,16.9691,16.6922,16.9691,700.0],["2021-04-13",17.0007,17.2064,17.0007,17.2064,600.0],["2021-04-14",16.7713,17.7839,16.7713,17.7602,4700.0],["2021-04-15",17.4042,17.9975,17.4042,17.9975,2900.0],["2021-04-16",18.7886,18.9073,18.1953,18.1953,13600.0],["2021-04-19",18.2586,18.2744,18.2586,18.2744,2600.0],["2021-04-20",18.2427,18.2427,17.7997,17.8076,1200.0],["2021-04-21",18.037,18.0924,17.4833,18.0924,2200.0],["2021-04-22",18.1162,18.5908,17.6019,17.6019,5200.0],["2021-04-23",17.6019,17.6019,17.6019,17.6019,0.0],["2021-04-26",18.1874,18.5513,17.8788,18.5513,3000.0],["2021-04-27",18.5513,18.5513,18.1557,18.1557,4600.0],["2021-04-28",17.9184,18.1953,17.9184,17.9184,3900.0],["2021-04-29",17.9975,17.9975,17.9184,17.9184,800.0],["2021-04-30",17.9975,18.1557,17.9975,18.1557,1000.0],["2021-05-03",18.1953,18.1953,18.1953,18.1953,800.0],["2021-05-04",18.037,18.037,17.8076,17.9184,900.0],["2021-05-05",18.1953,18.3772,18.1953,18.3772,1500.0],["2021-05-06",18.3772,18.3772,18.3772,18.3772,0.0],["2021-05-07",18.0766,18.3535,17.9975,17.9975,1100.0],["2021-05-10",18.7886,18.7886,18.1953,18.3298,5900.0],["2021-05-11",18.3298,18.3298,18.3298,18.3298,600.0],["2021-05-12",18.1953,18.1953,18.1953,18.1953,1400.0],["2021-05-13",18.1953,18.1953,17.9579,17.9579,2900.0],["2021-05-14",18.1953,18.1953,18.1953,18.1953,3200.0],["2021-05-17",18.1953,18.1953,18.1953,18.1953,700.0],["2021-05-18",18.1953,18.1953,18.1953,18.1953,0.0],["2021-05-19",18.1953,18.1953,18.1953,18.1953,0.0],["2021-05-20",18.393,18.393,18.2744,18.3693,1700.0],["2021-05-21",18.3693,18.3693,18.3693,18.3693,0.0],["2021-05-24",18.2032,18.2032,18.1953,18.1953,1200.0],["2021-05-25",18.3139,18.393,18.3139,18.393,9000.0],["2021-05-26",18.393,18.393,18.2427,18.3139,9200.0],["2021-05-27",18.2348,18.393,18.1953,18.1953,4600.0],["2021-05-28",18.1953,18.1953,18.1953,18.1953,0.0],["2021-06-01",18.5513,18.5513,18.393,18.393,2100.0],["2021-06-02",18.1953,18.393,17.8947,18.393,9500.0],["2021-06-03",18.393,18.393,18.393,18.393,100.0],["2021-06-04",18.393,18.393,18.393,18.393,200.0],["2021-06-07",17.9738,18.1953,17.9738,18.1953,200.0],["2021-06-08",18.393,18.393,18.393,18.393,100.0],["2021-06-09",18.393,18.393,18.393,18.393,0.0],["2021-06-10",18.4247,18.4247,18.4247,18.4247,500.0],["2021-06-11",18.4247,18.4247,18.4247,18.4247,0.0],["2021-06-14",18.1162,18.5196,18.037,18.1953,5700.0],["2021-06-15",18.037,18.037,18.037,18.037,700.0],["2021-06-16",18.393,18.5908,18.1953,18.1953,600.0],["2021-06-17",18.1162,18.1162,18.1162,18.1162,200.0],["2021-06-18",18.1162,18.3535,18.037,18.3535,1400.0],["2021-06-21",18.1953,18.1953,18.1953,18.1953,200.0],["2021-06-22",18.219,18.219,18.1953,18.1953,1000.0],["2021-06-23",18.1794,18.1953,18.1794,18.1953,1800.0],["2021-06-24",18.1953,18.1953,18.1953,18.1953,1900.0],["2021-06-25",18.4514,19.0118,18.4514,19.0118,5000.0],["2021-06-28",18.8116,18.8116,18.3313,18.3313,800.0],["2021-06-29",18.8116,18.8116,18.3394,18.3394,1200.0],["2021-06-30",18.3313,18.4114,18.3313,18.4114,700.0],["2021-07-01",18.6115,18.8116,18.6115,18.8116,1400.0],["2021-07-02",18.6115,18.6115,18.4114,18.4114,2700.0],["2021-07-06",18.4114,18.4114,18.4114,18.4114,1300.0],["2021-07-07",18.2113,18.4114,18.2113,18.4114,1600.0],["2021-07-08",18.6115,18.6115,18.4114,18.5715,1000.0],["2021-07-09",18.2593,18.5715,18.2513,18.5555,1900.0],["2021-07-12",18.2513,18.2513,18.2513,18.2513,800.0],["2021-07-13",18.2513,18.2513,18.2513,18.2513,0.0],["2021-07-14",18.2513,18.3073,18.2513,18.2913,2300.0],["2021-07-15",18.2913,18.2913,18.2913,18.2913,100.0],["2021-07-16",18.2673,18.2673,18.2673,18.2673,1000.0],["2021-07-19",18.4114,18.4114,18.4114,18.4114,300.0],["2021-07-20",18.5715,18.5715,18.5715,18.5715,500.0],["2021-07-21",18.3714,18.3714,18.3714,18.3714,1000.0],["2021-07-22",18.3714,18.3714,18.3714,18.3714,1000.0],["2021-07-23",18.4914,18.4914,18.3714,18.3714,3300.0],["2021-07-26",18.4114,18.4114,18.4114,18.4114,100.0],["2021-07-27",18.2513,18.2513,18.1712,18.1712,1700.0],["2021-07-28",18.0512,18.2513,18.0512,18.2513,400.0],["2021-07-29",18.3714,18.4114,18.2113,18.3313,4200.0],["2021-07-30",18.5315,18.5315,18.4514,18.4514,8500.0],["2021-08-02",18.5715,18.7316,18.5715,18.7316,5100.0],["2021-08-03",18.7716,18.7716,18.7716,18.7716,13400.0],["2021-08-04",18.7716,18.7716,18.7716,18.7716,0.0],["2021-08-05",18.8116,18.8116,18.8116,18.8116,300.0],["2021-08-06",18.8116,18.8116,18.8116,18.8116,0.0],["2021-08-09",18.4514,18.4514,18.4514,18.4514,100.0],["2021-08-10",18.4514,18.4514,18.4514,18.4514,0.0],["2021-08-11",18.4514,18.4514,18.4514,18.4514,200.0],["2021-08-12",18.8116,18.8116,18.8116,18.8116,1300.0],["2021-08-13",18.4514,18.8036,18.4514,18.6515,3500.0],["2021-08-16",18.6515,18.6515,18.6515,18.6515,0.0],["2021-08-17",18.6596,18.8116,18.6596,18.7316,800.0],["2021-08-18",18.4514,18.4514,18.4514,18.4514,900.0],["2021-08-19",18.4514,18.4674,18.4514,18.4674,1100.0],["2021-08-20",18.4514,18.4514,18.4514,18.4514,1700.0],["2021-08-23",18.4514,18.4514,18.3714,18.4114,18000.0],["2021-08-24",18.4114,18.5155,18.2913,18.4114,1900.0],["2021-08-25",18.4514,18.4514,18.4514,18.4514,2700.0],["2021-08-26",18.3313,18.6115,18.3313,18.6115,1100.0],["2021-08-27",18.8116,18.8116,18.5715,18.5715,600.0],["2021-08-30",18.5715,18.8116,18.5715,18.8116,6500.0],["2021-08-31",18.8116,19.372,18.8116,18.8116,7200.0],["2021-09-01",18.7316,18.8116,18.0992,18.4114,7000.0],["2021-09-02",19.8123,20.7729,19.8123,20.4927,41100.0],["2021-09-03",20.5727,20.5727,20.4927,20.4927,12800.0],["2021-09-07",20.4927,20.4927,20.2926,20.4927,11000.0],["2021-09-08",20.4927,20.6128,20.4767,20.6048,23000.0],["2021-09-09",20.6128,20.6128,20.4527,20.6128,11300.0],["2021-09-10",20.6928,20.7729,20.6128,20.6128,7400.0],["2021-09-13",20.6128,20.6128,20.4206,20.5327,8300.0],["2021-09-14",20.5968,20.6128,20.3726,20.4927,22000.0],["2021-09-15",20.4126,21.1971,20.4126,21.1331,11200.0],["2021-09-16",21.1331,21.1971,20.4607,21.1731,4700.0],["2021-09-17",21.1731,21.1971,21.1331,21.1971,9100.0],["2021-09-20",20.8129,21.2131,20.3726,21.1731,12300.0],["2021-09-21",21.1731,21.2131,20.9009,21.2051,8300.0],["2021-09-22",21.029,21.2131,20.989,21.2131,10200.0],["2021-09-23",21.021,21.2131,20.957,21.1651,16400.0],["2021-09-24",21.1651,21.2131,21.1651,21.2131,11100.0],["2021-09-27",21.0999,21.3506,21.0999,21.3506,400.0],["2021-09-28",21.4153,21.4315,21.0999,21.4234,7700.0],["2021-09-29",21.4072,21.4719,21.2536,21.4072,7600.0],["2021-09-30",21.4072,21.6256,21.0271,21.0514,12300.0],["2021-10-01",21.2617,21.4719,21.1484,21.4719,6600.0],["2021-10-04",21.4962,21.4962,21.2374,21.4315,7800.0],["2021-10-05",21.4315,21.4315,21.2293,21.3264,6600.0],["2021-10-06",21.3911,21.4719,21.3102,21.3911,8100.0],["2021-10-07",21.3506,21.4315,21.3506,21.4315,3300.0],["2021-10-08",21.3749,21.4315,21.2697,21.4315,5000.0],["2021-10-11",21.4315,21.4315,21.3911,21.4315,4100.0],["2021-10-12",21.4234,21.5124,21.3506,21.4315,25800.0],["2021-10-13",21.3991,21.4153,21.0595,21.0757,3400.0],["2021-10-14",21.1484,21.5528,21.1484,21.5528,1000.0],["2021-10-15",21.2293,21.2293,21.108,21.108,500.0],["2021-10-18",21.108,21.108,21.108,21.108,0.0],["2021-10-19",21.1565,21.1565,21.1565,21.1565,800.0],["2021-10-20",21.3911,21.3911,21.2374,21.2374,300.0],["2021-10-21",21.3911,21.3911,21.3911,21.3911,300.0],["2021-10-22",21.1484,21.3911,21.1484,21.3911,400.0],["2021-10-25",21.5528,21.5528,21.5528,21.5528,100.0],["2021-10-26",21.5528,21.5528,21.5528,21.5528,0.0],["2021-10-27",21.3911,21.5528,21.3911,21.5528,700.0],["2021-10-28",21.5528,21.5932,21.3911,21.3911,700.0],["2021-10-29",21.3911,21.3911,21.3911,21.3911,0.0],["2021-11-01",21.5932,21.5932,21.5932,21.5932,100.0],["2021-11-02",21.6256,22.038,21.6256,22.038,5500.0],["2021-11-03",21.8763,21.8844,21.8763,21.8763,2700.0],["2021-11-04",21.8763,21.8763,21.8763,21.8763,0.0],["2021-11-05",21.9653,21.9653,21.9653,21.9653,700.0],["2021-11-08",22.1917,22.1917,22.1917,22.1917,100.0],["2021-11-09",22.1513,22.1594,22.1432,22.1594,2000.0],["2021-11-10",22.1998,23.4533,22.1998,23.049,1300.0],["2021-11-11",21.8359,23.049,21.8359,21.8359,800.0],["2021-11-12",21.8359,21.8359,21.8359,21.8359,0.0],["2021-11-15",21.8359,21.8359,21.8359,21.8359,0.0],["2021-11-16",22.0785,22.0785,22.0785,22.0785,400.0],["2021-11-17",22.0785,22.0785,22.0785,22.0785,0.0],["2021-11-18",22.0785,22.0785,22.0785,22.0785,700.0],["2021-11-19",22.0785,22.0785,22.0785,22.0785,0.0],["2021-11-22",22.0785,22.2807,21.9167,21.9167,3000.0],["2021-11-23",21.9167,21.9167,21.9167,21.9167,0.0],["2021-11-24",21.9167,21.9167,21.9167,21.9167,0.0],["2021-11-26",21.9167,21.9167,21.9167,21.9167,200.0],["2021-11-29",22.6042,23.4533,22.6042,22.6446,1900.0],["2021-11-30",22.6446,22.6446,22.6446,22.6446,0.0],["2021-12-01",22.6446,22.6446,22.6446,22.6446,0.0],["2021-12-02",22.6446,22.6446,22.6446,22.6446,0.0],["2021-12-03",22.0785,22.0785,22.0785,22.0785,100.0],["2021-12-06",22.0785,22.0785,22.0785,22.0785,0.0],["2021-12-07",22.0057,22.0057,21.8439,21.8439,1200.0],["2021-12-08",21.8763,21.9976,21.8359,21.9976,4300.0],["2021-12-09",21.9976,21.9976,21.9976,21.9976,0.0],["2021-12-10",21.9976,21.9976,21.9976,21.9976,100.0],["2021-12-13",22.2182,22.2182,22.2182,22.2182,0.0],["2021-12-14",22.1773,22.1773,21.8506,21.8506,500.0],["2021-12-15",22.2998,22.2998,22.2998,22.2998,200.0],["2021-12-16",22.3815,22.8716,22.3815,22.8716,1200.0],["2021-12-17",22.8635,22.8635,22.8635,22.8635,300.0],["2021-12-20",21.7199,21.7199,21.7199,21.7199,400.0],["2021-12-21",22.4877,23.0758,22.0548,22.0548,2200.0],["2021-12-22",21.8506,21.8506,21.483,21.483,1000.0],["2021-12-23",21.483,21.483,21.483,21.483,0.0],["2021-12-27",21.483,21.5565,21.0746,21.2379,3200.0],["2021-12-28",21.0337,21.2379,21.0337,21.2379,1800.0],["2021-12-29",21.0174,21.0174,20.2169,20.4211,16500.0],["2021-12-30",20.7723,20.8295,20.6253,20.6253,2000.0],["2021-12-31",20.8295,20.8295,20.6661,20.8295,800.0],["2022-01-03",20.4374,21.0337,20.4374,21.0337,300.0],["2022-01-04",21.0337,21.0337,21.0337,21.0337,0.0],["2022-01-05",21.0337,21.0337,21.0337,21.0337,0.0],["2022-01-06",21.0337,21.0337,21.0337,21.0337,0.0],["2022-01-07",21.0337,21.0337,21.0337,21.0337,500.0],["2022-01-10",20.6662,20.8704,20.6662,20.8704,500.0],["2022-01-11",20.6825,20.8704,20.6825,20.8704,700.0],["2022-01-12",20.8704,20.8704,20.854,20.854,1000.0],["2022-01-13",20.8295,20.8295,20.6253,20.707,3400.0],["2022-01-14",20.707,20.707,20.707,20.707,0.0],["2022-01-18",20.8949,20.8949,20.4538,20.4538,2600.0],["2022-01-19",20.4374,21.2379,20.3803,20.4619,8400.0],["2022-01-20",20.4211,20.6498,20.4211,20.6498,300.0],["2022-01-21",20.4293,20.4456,20.4293,20.4456,900.0],["2022-01-24",20.4211,20.4211,20.4211,20.4211,100.0],["2022-01-25",20.4211,20.4211,20.4211,20.4211,0.0],["2022-01-26",20.4211,20.5028,20.4211,20.5028,600.0],["2022-01-27",20.4211,20.4211,20.4211,20.4211,900.0],["2022-01-28",20.4211,20.4211,20.4211,20.4211,100.0],["2022-01-31",20.4211,20.4211,20.4211,20.4211,100.0],["2022-02-01",20.6253,20.6253,20.6253,20.6253,1600.0],["2022-02-02",20.4211,20.8295,20.4211,20.8295,400.0],["2022-02-03",20.8295,20.8295,20.8295,20.8295,0.0],["2022-02-04",20.8295,20.8295,20.8295,20.8295,700.0],["2022-02-07",20.8295,20.8295,20.8295,20.8295,0.0],["2022-02-08",20.8295,20.8295,20.8295,20.8295,0.0],["2022-02-09",20.8295,20.8295,20.8295,20.8295,400.0],["2022-02-10",20.8295,20.8295,20.8295,20.8295,0.0],["2022-02-11",20.8704,20.8704,20.8704,20.8704,800.0],["2022-02-14",20.8704,20.8704,20.8704,20.8704,0.0],["2022-02-15",20.6662,20.6662,20.4211,20.4211,1000.0],["2022-02-16",20.4211,20.4211,20.4211,20.4211,0.0],["2022-02-17",20.8704,20.8704,20.8704,20.8704,200.0],["2022-02-18",20.9112,20.9112,20.9112,20.9112,100.0],["2022-02-22",21.0337,21.0337,20.5518,21.0337,2400.0],["2022-02-23",21.0337,21.0337,21.0337,21.0337,0.0],["2022-02-24",20.5436,20.5436,20.2169,20.5436,3100.0],["2022-02-25",20.5845,21.0746,20.5845,21.0746,3400.0],["2022-02-28",21.1563,21.1563,20.7478,20.7478,1100.0],["2022-03-01",20.9112,21.1481,20.9112,21.1481,300.0],["2022-03-02",21.1563,21.1563,20.9112,20.9112,600.0],["2022-03-03",20.8295,20.8295,20.7478,20.7478,1300.0],["2022-03-04",20.7478,20.7478,20.7478,20.7478,0.0],["2022-03-07",20.6662,20.6662,20.1107,20.1107,4200.0],["2022-03-08",20.3312,20.3312,20.1761,20.1761,900.0],["2022-03-09",20.3312,20.3312,20.2169,20.2169,600.0],["2022-03-10",20.3394,20.3394,20.2822,20.3394,600.0],["2022-03-11",20.2251,20.4211,20.2251,20.4211,600.0],["2022-03-14",20.1352,20.3231,20.1352,20.3231,1200.0],["2022-03-15",20.3231,20.3394,20.0127,20.0127,3900.0],["2022-03-16",20.176,20.176,20.0944,20.0944,800.0],["2022-03-17",20.1761,20.1761,20.1761,20.1761,300.0],["2022-03-18",20.1761,20.1761,20.1761,20.1761,0.0],["2022-03-21",20.1842,20.1924,20.1842,20.1924,600.0],["2022-03-22",20.2986,20.3394,20.2986,20.3394,700.0],["2022-03-23",20.4048,20.4048,20.2577,20.4048,600.0],["2022-03-24",20.4129,20.4129,20.4129,20.4129,500.0],["2022-03-25",20.4211,20.4211,20.4211,20.4211,1700.0],["2022-03-28",20.6441,21.2634,20.3055,20.6523,3200.0],["2022-03-29",20.6523,20.6523,20.6523,20.6523,0.0],["2022-03-30",21.0569,21.346,20.9744,21.346,1200.0],["2022-03-31",20.6441,21.346,20.4376,21.346,3300.0],["2022-04-01",21.346,21.346,21.346,21.346,0.0],["2022-04-04",21.346,21.346,21.346,21.346,0.0],["2022-04-05",21.2634,21.6763,21.2634,21.6763,1400.0],["2022-04-06",20.8918,21.4698,20.8918,21.4698,600.0],["2022-04-07",21.4698,21.4698,21.4698,21.4698,0.0],["2022-04-08",21.4698,21.4698,21.4698,21.4698,0.0],["2022-04-11",21.0735,21.0735,21.0735,21.0735,100.0],["2022-04-12",21.0569,21.0569,20.8505,20.8505,1000.0],["2022-04-13",20.6441,20.6441,20.6441,20.6441,100.0],["2022-04-14",21.0487,21.0487,21.0487,21.0487,200.0],["2022-04-18",20.6441,21.0569,20.6441,21.0569,700.0],["2022-04-19",21.0322,21.0322,21.0322,21.0322,100.0],["2022-04-20",20.2725,21.1313,20.2725,21.1313,8300.0],["2022-04-21",21.1313,21.1313,21.1313,21.1313,400.0],["2022-04-22",21.1313,21.1313,21.1313,21.1313,0.0],["2022-04-25",20.8092,20.8092,20.3138,20.3138,2400.0],["2022-04-26",20.355,20.355,20.2312,20.2312,4800.0],["2022-04-27",21.0487,21.0487,21.0487,21.0487,300.0],["2022-04-28",21.0487,21.0487,21.0487,21.0487,0.0],["2022-04-29",20.1321,21.0157,20.1321,20.4376,1100.0],["2022-05-02",20.4376,20.4376,20.4376,20.4376,1000.0],["2022-05-03",20.4376,21.0487,20.355,21.0487,4700.0],["2022-05-04",21.0487,21.0487,21.0487,21.0487,0.0],["2022-05-05",20.8505,20.8505,20.6441,20.6441,1300.0],["2022-05-06",20.6441,20.6441,20.4459,20.4459,1000.0],["2022-05-09",20.2394,20.2394,18.9925,19.4054,6800.0],["2022-05-10",19.4467,20.2312,19.0751,20.2312,4200.0],["2022-05-11",19.2072,19.2072,19.2072,19.2072,200.0],["2022-05-12",19.8183,19.8183,19.8183,19.8183,200.0],["2022-05-13",19.8183,19.8183,19.8183,19.8183,0.0],["2022-05-16",20.4376,20.4376,20.4376,20.4376,500.0],["2022-05-17",20.4376,20.4376,20.4376,20.4376,100.0],["2022-05-18",20.4376,20.4376,20.4376,20.4376,0.0],["2022-05-19",20.4376,20.4376,20.2725,20.2725,900.0],["2022-05-20",20.2725,20.2725,20.2725,20.2725,0.0],["2022-05-23",20.2725,20.2725,20.2725,20.2725,0.0],["2022-05-24",20.6441,20.9744,20.6441,20.9744,3000.0],["2022-05-25",20.355,20.6441,20.355,20.6441,1100.0],["2022-05-26",20.6441,20.6441,20.6441,20.6441,0.0],["2022-05-27",20.4376,20.4376,20.4376,20.4376,200.0],["2022-05-31",20.4376,20.4376,20.4376,20.4376,0.0],["2022-06-01",20.355,20.355,20.355,20.355,200.0],["2022-06-02",20.355,20.355,20.355,20.355,0.0],["2022-06-03",20.355,20.355,20.355,20.355,0.0],["2022-06-06",20.355,20.355,20.355,20.355,1300.0],["2022-06-07",20.355,20.5202,20.355,20.5202,2100.0],["2022-06-08",20.5202,20.5202,20.5202,20.5202,3200.0],["2022-06-09",20.5202,20.5202,20.5202,20.5202,500.0],["2022-06-10",20.355,20.355,20.0908,20.0908,400.0],["2022-06-13",19.8183,19.8183,19.8183,19.8183,700.0],["2022-06-14",19.8183,19.8183,19.8183,19.8183,0.0],["2022-06-15",19.8183,19.8183,19.8183,19.8183,0.0],["2022-06-16",19.6118,19.6118,19.6118,19.6118,500.0],["2022-06-17",19.6118,19.6118,19.6118,19.6118,0.0],["2022-06-21",19.8183,21.0487,19.6531,19.8183,6200.0],["2022-06-22",19.8183,19.8183,19.8183,19.8183,1400.0],["2022-06-23",20.8753,21.0404,20.8753,21.0404,500.0],["2022-06-24",20.4376,20.8257,20.0247,20.8257,1200.0],["2022-06-27",20.8675,20.9092,20.8675,20.8675,1100.0],["2022-06-28",20.4501,20.4501,20.4501,20.4501,100.0],["2022-06-29",20.8675,20.8675,20.7005,20.784,1800.0],["2022-06-30",20.7005,20.7005,20.7005,20.7005,300.0],["2022-07-01",20.8257,20.8257,20.8257,20.8257,200.0],["2022-07-05",20.8257,20.8257,20.8257,20.8257,0.0],["2022-07-06",20.4501,20.4501,19.6154,19.8241,4200.0],["2022-07-07",19.8241,19.8241,19.8241,19.8241,500.0],["2022-07-08",19.991,19.991,19.991,19.991,400.0],["2022-07-11",19.8241,19.8241,19.8241,19.8241,300.0],["2022-07-12",19.8241,19.8241,19.8241,19.8241,0.0],["2022-07-13",19.6989,19.991,19.3233,19.991,900.0],["2022-07-14",19.991,19.991,19.991,19.991,0.0],["2022-07-15",19.991,19.991,19.991,19.991,0.0],["2022-07-18",19.991,19.991,19.991,19.991,1000.0],["2022-07-19",19.6989,20.4501,19.6989,20.4501,6200.0],["2022-07-20",20.5503,20.5503,20.5503,20.5503,100.0],["2022-07-21",19.8658,20.6588,19.8658,20.6588,500.0],["2022-07-22",20.1997,20.1997,20.0328,20.0328,600.0],["2022-07-25",20.0328,20.0328,19.2982,19.2982,1700.0],["2022-07-26",19.8241,19.8241,19.7657,19.7657,1000.0],["2022-07-27",19.7823,19.7823,19.7823,19.7823,300.0],["2022-07-28",19.8241,19.8241,19.8241,19.8241,200.0],["2022-07-29",19.8241,19.8241,19.8241,19.8241,0.0],["2022-08-01",19.8241,19.8241,19.8241,19.8241,0.0],["2022-08-02",19.7823,20.0328,19.3733,20.0328,4800.0],["2022-08-03",20.0328,20.0328,20.0328,20.0328,0.0],["2022-08-04",19.8074,19.8074,19.4067,19.4485,1800.0],["2022-08-05",19.4485,19.4485,19.4485,19.4485,0.0],["2022-08-08",19.4485,19.4485,19.4485,19.4485,0.0],["2022-08-09",19.4485,19.4485,19.4485,19.4485,0.0],["2022-08-10",19.6571,19.7406,19.6571,19.7406,600.0],["2022-08-11",19.6571,19.6571,19.4652,19.4652,1200.0],["2022-08-12",19.4902,19.5069,19.4902,19.5069,2100.0],["2022-08-15",19.5236,19.5319,19.5236,19.5319,800.0],["2022-08-16",19.6571,19.6571,19.6571,19.6571,1000.0],["2022-08-17",19.5069,19.7824,19.5069,19.5069,500.0],["2022-08-18",19.5319,19.6071,19.5319,19.6071,2500.0],["2022-08-19",19.6154,19.6989,19.6154,19.6989,200.0],["2022-08-22",19.5319,19.5319,19.5319,19.5319,100.0],["2022-08-23",19.6071,19.6071,19.5486,19.5486,600.0],["2022-08-24",19.5319,19.5486,19.5319,19.5403,2700.0],["2022-08-25",19.5319,19.5319,19.5152,19.5319,1400.0],["2022-08-26",19.5319,19.991,19.5319,19.991,6800.0],["2022-08-29",19.6154,19.6154,19.4568,19.4568,1800.0],["2022-08-30",19.4568,19.4568,19.4568,19.4568,100.0],["2022-08-31",19.5737,19.5737,19.5737,19.5737,100.0],["2022-09-01",19.5737,19.5737,19.5737,19.5737,0.0],["2022-09-02",19.6071,19.6071,19.6071,19.6071,200.0],["2022-09-06",19.4568,19.5904,19.4485,19.5904,1700.0],["2022-09-07",19.5904,19.5904,19.5904,19.5904,0.0],["2022-09-08",19.5904,19.5904,19.5904,19.5904,0.0],["2022-09-09",19.6071,19.6071,19.6071,19.6071,400.0],["2022-09-12",19.6071,19.6154,19.4067,19.4067,4700.0],["2022-09-13",19.4067,19.4067,19.4067,19.4067,0.0],["2022-09-14",19.5987,19.5987,19.4067,19.4067,1000.0],["2022-09-15",19.4234,19.4234,19.365,19.365,600.0],["2022-09-16",19.2899,19.34,19.2899,19.3066,3500.0],["2022-09-19",19.3066,19.3066,19.3066,19.3066,0.0],["2022-09-20",19.3567,19.365,19.3567,19.3567,4900.0],["2022-09-21",19.365,19.365,19.365,19.365,500.0],["2022-09-22",19.365,19.365,19.365,19.365,0.0],["2022-09-23",19.2982,19.2982,19.2899,19.2982,800.0],["2022-09-26",19.2481,19.2481,18.1547,18.3634,7500.0],["2022-09-27",18.5915,18.5915,18.5915,18.5915,1100.0],["2022-09-28",18.5915,18.6169,18.5915,18.6169,400.0],["2022-09-29",19.3943,19.3943,18.3042,18.3042,3200.0],["2022-09-30",18.1859,18.1859,18.076,18.0845,2900.0],["2022-10-03",18.0084,18.0084,18.0084,18.0084,1500.0],["2022-10-04",18.1605,18.1605,17.7972,17.7972,7800.0],["2022-10-05",17.7972,17.7972,17.7465,17.7465,2400.0],["2022-10-06",17.7972,18.169,17.7465,17.9577,3500.0],["2022-10-07",19.369,19.369,17.9408,17.9408,4100.0],["2022-10-10",18.0591,18.0591,17.9408,17.9408,300.0],["2022-10-11",17.9408,17.9408,17.9408,17.9408,200.0],["2022-10-12",17.7972,17.7972,17.7972,17.7972,100.0],["2022-10-13",17.9577,17.9577,17.9577,17.9577,1000.0],["2022-10-14",17.8986,18.0422,17.8986,18.0422,1200.0],["2022-10-17",18.0422,18.169,18.0422,18.169,1000.0],["2022-10-18",17.9155,17.9324,17.8986,17.8986,2200.0],["2022-10-19",17.8986,17.8986,17.8986,17.8986,0.0],["2022-10-20",18.1605,18.2112,18.1605,18.2112,900.0],["2022-10-21",18.2112,18.2112,18.2112,18.2112,0.0],["2022-10-24",18.3718,19.4366,18.0,18.8028,5000.0],["2022-10-25",19.0141,19.0141,19.0141,19.0141,300.0],["2022-10-26",19.0141,19.0141,18.2112,18.3803,1700.0],["2022-10-27",18.0,18.0,17.8394,17.8394,3000.0],["2022-10-28",17.8394,17.8732,17.7972,17.8394,8000.0],["2022-10-31",17.9577,17.9577,17.9577,17.9577,200.0],["2022-11-01",18.0,18.169,18.0,18.169,500.0],["2022-11-02",18.0591,18.0591,18.0591,18.0591,500.0],["2022-11-03",18.3803,18.5915,18.3803,18.5493,300.0],["2022-11-04",18.5915,18.5915,18.5831,18.5831,700.0],["2022-11-07",18.5915,18.5915,18.5915,18.5915,600.0],["2022-11-08",18.8028,18.8028,18.5915,18.5915,1300.0],["2022-11-09",18.5915,18.5915,18.5915,18.5915,0.0],["2022-11-10",18.5915,18.5915,18.5915,18.5915,0.0],["2022-11-11",18.5915,18.5915,18.5915,18.5915,0.0],["2022-11-14",18.5915,18.5915,18.4056,18.5915,1400.0],["2022-11-15",18.5915,18.5915,18.5915,18.5915,100.0],["2022-11-16",18.5915,18.676,18.5915,18.6084,2000.0],["2022-11-17",18.6591,18.6591,18.6591,18.6591,2500.0],["2022-11-18",18.4225,18.4225,18.4225,18.4225,2000.0],["2022-11-21",18.5915,18.5915,18.5915,18.5915,400.0],["2022-11-22",18.8028,18.8451,18.8028,18.8451,700.0],["2022-11-23",18.8028,18.8028,18.4225,18.7436,700.0],["2022-11-25",18.7859,18.8028,18.7859,18.8028,900.0],["2022-11-28",19.0141,19.6479,19.0141,19.6056,5000.0],["2022-11-29",19.6479,19.6479,19.4366,19.6479,26000.0],["2022-11-30",19.1831,19.1831,19.1831,19.1831,200.0],["2022-12-01",19.7577,19.7577,19.7408,19.7408,400.0],["2022-12-02",19.7408,19.7408,19.7408,19.7408,0.0],["2022-12-05",19.7577,20.1549,19.7577,20.1549,500.0],["2022-12-06",20.1549,20.1549,20.1549,20.1549,0.0],["2022-12-07",20.1549,20.1549,20.1549,20.1549,0.0],["2022-12-08",20.1549,20.1549,20.1549,20.1549,0.0],["2022-12-09",19.7493,19.7493,19.1915,19.4366,1800.0],["2022-12-12",19.2,19.2,19.1915,19.1915,600.0],["2022-12-13",19.0717,19.0717,19.0717,19.0717,200.0],["2022-12-14",19.0803,19.0803,18.8236,18.8236,900.0],["2022-12-15",19.4653,19.4653,19.2258,19.2514,3600.0],["2022-12-16",19.1659,19.1659,19.1573,19.1573,600.0],["2022-12-19",19.2514,19.2514,19.2514,19.2514,300.0],["2022-12-20",19.0375,19.2942,19.0375,19.0375,4300.0],["2022-12-21",18.9947,18.9947,18.9947,18.9947,200.0],["2022-12-22",19.3798,20.552,19.3028,19.6792,13600.0],["2022-12-23",19.6792,19.6792,19.6792,19.6792,0.0],["2022-12-27",20.107,20.107,20.107,20.107,100.0],["2022-12-28",20.107,20.107,20.107,20.107,1000.0],["2022-12-29",20.107,20.107,20.107,20.107,0.0],["2022-12-30",20.107,20.107,20.107,20.107,100.0],["2023-01-03",19.337,19.337,19.2343,19.2514,2200.0],["2023-01-04",19.2514,19.2514,19.2514,19.2514,900.0],["2023-01-05",19.2514,19.2514,19.0375,19.0375,5100.0],["2023-01-06",19.1316,19.1316,19.1316,19.1316,600.0],["2023-01-09",19.0889,19.0889,19.0889,19.0889,100.0],["2023-01-10",19.3798,19.3798,19.3798,19.3798,500.0],["2023-01-11",19.337,19.8931,19.337,19.8931,1000.0],["2023-01-12",19.7648,19.7648,19.2514,19.6621,1700.0],["2023-01-13",19.2514,19.6792,19.2514,19.6792,4000.0],["2023-01-17",19.6792,19.6792,19.6792,19.6792,0.0],["2023-01-18",19.6792,19.6792,19.6792,19.6792,0.0],["2023-01-19",19.3798,19.3798,19.3798,19.3798,700.0],["2023-01-20",19.5937,19.6792,19.5937,19.6792,14200.0],["2023-01-23",19.0803,19.6792,19.0803,19.6792,4000.0],["2023-01-24",19.6792,19.6792,19.6792,19.6792,0.0],["2023-01-25",19.6792,19.6792,19.6792,19.6792,600.0],["2023-01-26",19.2514,19.6792,19.2514,19.6792,800.0],["2023-01-27",19.6792,19.6792,19.6792,19.6792,0.0],["2023-01-30",19.6792,19.6792,19.6792,19.6792,100.0],["2023-01-31",19.6621,19.6792,19.6621,19.6792,1900.0],["2023-02-01",19.4311,19.6792,19.2771,19.6792,1000.0],["2023-02-02",19.6792,19.6792,19.6792,19.6792,100.0],["2023-02-03",19.5766,19.6193,19.5338,19.5338,500.0],["2023-02-06",19.6963,20.107,19.6963,20.107,1000.0],["2023-02-07",20.107,20.107,20.107,20.107,0.0],["2023-02-08",19.9359,19.9359,19.8931,19.8931,300.0],["2023-02-09",19.7648,19.7648,19.7648,19.7648,200.0],["2023-02-10",20.1498,20.9798,20.107,20.8942,5400.0],["2023-02-13",20.4065,20.4322,20.4065,20.4322,900.0],["2023-02-14",20.4322,20.4322,20.4322,20.4322,0.0],["2023-02-15",20.5349,20.552,20.5349,20.5349,5500.0],["2023-02-16",20.5092,20.7488,20.5092,20.7488,2700.0],["2023-02-17",21.0054,21.0054,20.7488,20.7488,1700.0],["2023-02-21",19.7648,20.3637,19.7648,20.2782,19400.0],["2023-02-22",20.2782,21.2621,20.2782,20.7488,8100.0],["2023-02-23",20.7488,20.7488,20.7488,20.7488,0.0],["2023-02-24",20.5605,20.9113,20.4921,20.9113,4300.0],["2023-02-27",20.9627,20.9627,20.8771,20.8771,6400.0],["2023-02-28",20.7915,20.8172,20.7915,20.7915,1200.0],["2023-03-01",20.8771,20.8771,20.8771,20.8771,200.0],["2023-03-02",20.5862,20.8771,20.5862,20.86,2000.0],["2023-03-03",20.86,20.9199,20.8343,20.9199,600.0],["2023-03-06",20.5349,20.8343,20.5349,20.8343,1300.0],["2023-03-07",20.9199,20.9199,20.9199,20.9199,500.0],["2023-03-08",20.5776,20.5776,20.5776,20.5776,500.0],["2023-03-09",20.5349,20.5349,20.1584,20.1584,2800.0],["2023-03-10",20.1584,20.1584,19.6792,19.6792,3000.0],["2023-03-13",19.4653,19.6792,18.8921,19.1487,3100.0],["2023-03-14",19.2514,19.5081,19.2514,19.5081,2200.0],["2023-03-15",19.2514,19.3798,19.0461,19.2514,2000.0],["2023-03-16",19.2514,19.5081,19.2514,19.5081,1000.0],["2023-03-17",18.9177,18.9177,18.9177,18.9177,200.0],["2023-03-20",18.9177,18.9177,18.9177,18.9177,0.0],["2023-03-21",18.9177,18.9177,18.9177,18.9177,0.0],["2023-03-22",19.0375,19.722,19.0375,19.3798,2100.0],["2023-03-23",19.722,20.5349,19.3798,19.3798,2600.0],["2023-03-24",19.5081,21.3905,19.5081,19.6792,6700.0],["2023-03-27",19.6792,19.6792,19.6792,19.6792,1600.0],["2023-03-28",19.9218,19.9218,19.9218,19.9218,0.0],["2023-03-29",19.9218,19.9218,19.9218,19.9218,0.0],["2023-03-30",21.7407,21.7407,20.0517,21.4809,2900.0],["2023-03-31",21.4809,21.4809,21.4809,21.4809,0.0],["2023-04-03",21.4462,22.5203,20.1383,20.1383,4500.0],["2023-04-04",21.6627,22.5203,21.2643,21.2643,1300.0],["2023-04-05",21.221,21.221,21.221,21.221,200.0],["2023-04-06",21.2297,21.2297,21.221,21.221,200.0],["2023-04-10",21.221,21.221,21.221,21.221,500.0],["2023-04-11",21.221,21.221,20.4241,20.4241,300.0],["2023-04-12",20.4241,20.4241,20.4241,20.4241,0.0],["2023-04-13",20.5714,20.7793,20.5714,20.7793,2000.0],["2023-04-14",20.4415,20.4415,20.4155,20.4155,500.0],["2023-04-17",20.4155,20.5714,19.9218,19.9218,15700.0],["2023-04-18",19.4887,19.7485,19.4887,19.7485,1000.0],["2023-04-19",19.7485,19.7485,19.7485,19.7485,0.0],["2023-04-20",19.7139,19.7139,19.7052,19.7052,500.0],["2023-04-21",19.6619,19.6619,19.3154,19.3588,1600.0],["2023-04-24",19.3154,19.3588,19.2288,19.2288,900.0],["2023-04-25",19.0556,19.0556,19.0556,19.0556,300.0],["2023-04-26",19.0556,19.4887,18.9083,18.9083,2000.0],["2023-04-27",18.8391,20.5714,18.8391,20.2422,4500.0],["2023-04-28",20.2422,20.2422,20.2422,20.2422,0.0],["2023-05-01",19.3847,19.3847,19.0556,19.0556,2800.0],["2023-05-02",18.9257,18.9257,17.3406,18.0162,4100.0],["2023-05-03",17.9123,17.9123,17.7823,17.7823,2400.0],["2023-05-04",17.4099,17.4099,16.5697,16.5697,4400.0],["2023-05-05",17.3233,19.0469,17.3233,18.1894,3800.0],["2023-05-08",18.2761,18.2761,17.3233,17.3493,3200.0],["2023-05-09",17.3059,17.3233,16.9335,17.3059,2200.0],["2023-05-10",17.2367,17.2367,16.8988,16.9508,3000.0],["2023-05-11",17.28,19.0123,17.28,18.302,2100.0],["2023-05-12",18.302,18.302,18.302,18.302,0.0],["2023-05-15",17.3233,17.3233,17.3233,17.3233,800.0],["2023-05-16",17.3233,17.3233,17.3233,17.3233,1000.0],["2023-05-17",17.3233,17.3233,17.3233,17.3233,1600.0],["2023-05-18",17.3233,17.3233,17.3233,17.3233,400.0],["2023-05-19",17.3233,17.3233,17.3233,17.3233,0.0],["2023-05-22",17.3233,17.4272,17.3233,17.4272,2100.0],["2023-05-23",17.4792,17.4792,17.4792,17.4792,100.0],["2023-05-24",17.4792,17.4792,17.4792,17.4792,0.0],["2023-05-25",17.4792,17.4792,17.4792,17.4792,0.0],["2023-05-26",18.1028,18.1028,17.5398,17.5398,300.0],["2023-05-30",18.1028,19.0556,18.1028,19.0556,2500.0],["2023-05-31",18.2241,18.2241,18.2241,18.2241,200.0],["2023-06-01",19.2721,20.5714,19.2721,20.5714,1500.0],["2023-06-02",19.8785,19.9218,19.0556,19.0729,1200.0],["2023-06-05",18.1894,18.1894,18.1894,18.1894,300.0],["2023-06-06",18.6225,19.0123,17.7564,17.7564,4600.0],["2023-06-07",18.6225,19.0123,17.9729,17.9729,900.0],["2023-06-08",18.6225,19.9218,18.6225,19.9218,1400.0],["2023-06-09",19.7052,20.7879,19.5147,20.7879,3200.0],["2023-06-12",18.432,18.6225,17.7564,18.2327,14100.0],["2023-06-13",18.6225,18.8391,18.6225,18.8391,2500.0],["2023-06-14",18.6225,18.969,18.6225,18.969,3200.0],["2023-06-15",18.8391,18.8391,18.8391,18.8391,2000.0],["2023-06-16",18.8824,18.8824,18.8391,18.8391,4200.0],["2023-06-20",18.8391,18.8391,18.8391,18.8391,0.0],["2023-06-21",18.8391,18.8391,18.8391,18.8391,100.0],["2023-06-22",18.6658,18.6658,18.6398,18.6398,500.0],["2023-06-23",18.8824,18.8824,18.2761,18.2761,1100.0],["2023-06-26",18.8824,18.8824,18.2847,18.2847,700.0],["2023-06-27",18.5305,18.5305,18.5305,18.5305,0.0],["2023-06-28",18.1706,18.1706,17.9863,17.9863,5000.0],["2023-06-29",18.4339,18.4339,17.9073,17.995,2000.0],["2023-06-30",18.0126,18.4164,17.995,17.995,1800.0],["2023-07-03",17.9775,19.3117,17.9775,19.0484,2900.0],["2023-07-05",19.0484,19.0484,19.0484,19.0484,0.0],["2023-07-06",19.0484,19.0484,19.0484,19.0484,0.0],["2023-07-07",19.0484,19.2679,19.0484,19.2679,2800.0],["2023-07-10",19.0484,19.0484,18.4339,18.4339,400.0],["2023-07-11",18.4339,18.4339,18.4339,18.4339,100.0],["2023-07-12",18.9694,19.5312,18.6622,18.6622,3100.0],["2023-07-13",18.7236,18.7236,18.7236,18.7236,1000.0],["2023-07-14",18.6534,18.7412,18.4339,18.7412,600.0],["2023-07-17",18.4427,18.4427,18.4339,18.4339,500.0],["2023-07-18",18.7236,18.7236,18.7061,18.7061,900.0],["2023-07-19",18.4339,19.4873,18.2847,19.4873,6700.0],["2023-07-20",19.1099,19.4785,19.1099,19.4785,600.0],["2023-07-21",19.0923,19.0923,19.0923,19.0923,700.0],["2023-07-24",18.3725,18.3725,17.6878,18.3637,2000.0],["2023-07-25",18.3637,18.3637,18.3637,18.3637,0.0],["2023-07-26",17.995,18.3462,17.6,17.6264,5500.0],["2023-07-27",17.995,17.995,17.8195,17.8195,1200.0],["2023-07-28",17.8019,18.2145,17.7931,18.2145,3300.0],["2023-07-31",18.3988,18.4164,18.0477,18.0477,2600.0],["2023-08-01",18.0477,18.1706,18.0477,18.1706,1500.0],["2023-08-02",18.1004,18.39,18.0389,18.39,3100.0],["2023-08-03",17.7844,18.0214,17.7844,18.0214,200.0],["2023-08-04",18.1267,18.39,18.1267,18.39,3000.0],["2023-08-07",18.39,18.39,18.39,18.39,100.0],["2023-08-08",18.3901,18.6534,18.3901,18.6534,1000.0],["2023-08-09",18.671,18.829,18.6534,18.829,2000.0],["2023-08-10",18.829,18.829,18.829,18.829,0.0],["2023-08-11",18.829,18.829,18.829,18.829,0.0],["2023-08-14",18.153,18.153,18.0828,18.0828,300.0],["2023-08-15",17.7844,17.7844,17.5649,17.6439,3400.0],["2023-08-16",17.6088,17.6439,17.5737,17.6351,1200.0],["2023-08-17",17.5737,18.4164,17.5649,17.5649,2500.0],["2023-08-18",18.4339,18.4339,18.4339,18.4339,1600.0],["2023-08-21",17.679,18.1004,17.679,18.1004,1400.0],["2023-08-22",17.6878,17.6878,17.6878,17.6878,200.0],["2023-08-23",17.6878,17.6878,17.6878,17.6878,0.0],["2023-08-24",17.6878,17.6878,17.6878,17.6878,0.0],["2023-08-25",18.4339,18.4778,18.4339,18.4339,7500.0],["2023-08-28",18.4339,18.4339,18.4339,18.4339,0.0],["2023-08-29",17.8458,17.8458,17.6966,17.7141,2300.0],["2023-08-30",17.7141,17.7141,17.7141,17.7141,100.0],["2023-08-31",17.7317,17.7317,17.6439,17.6439,1000.0],["2023-09-01",17.6439,17.6439,17.6439,17.6439,200.0],["2023-09-05",17.6439,18.4164,17.4332,18.0126,2700.0],["2023-09-06",18.2145,18.2145,17.995,17.995,1100.0],["2023-09-07",17.7756,17.7756,17.5561,17.5561,1200.0],["2023-09-08",17.995,17.995,17.995,17.995,3800.0],["2023-09-11",17.3806,17.3806,17.3806,17.3806,200.0],["2023-09-12",17.3455,17.3455,17.3455,17.3455,200.0],["2023-09-13",17.3455,17.3455,17.3455,17.3455,0.0],["2023-09-14",17.5386,17.7756,17.5386,17.7756,1000.0],["2023-09-15",17.7756,17.7756,17.7756,17.7756,0.0],["2023-09-18",17.8195,17.8195,17.8107,17.8107,900.0],["2023-09-19",17.8107,17.8107,17.2138,17.3806,33800.0],["2023-09-20",17.5561,17.8195,17.5561,17.8195,6900.0],["2023-09-21",17.8195,17.8195,17.8195,17.8195,100.0],["2023-09-22",17.8195,18.4339,17.8195,18.4339,3300.0],["2023-09-25",18.9606,19.2854,18.2145,18.2145,1600.0],["2023-09-26",18.2412,18.2412,18.2412,18.2412,300.0],["2023-09-27",18.2501,18.2501,18.2501,18.2501,700.0],["2023-09-28",20.4657,20.4657,18.6861,19.22,3200.0],["2023-09-29",19.4424,19.4424,18.7306,18.7306,500.0],["2023-10-02",19.4157,19.4157,18.7217,18.7217,1500.0],["2023-10-03",18.7929,18.7929,18.7929,18.7929,200.0],["2023-10-04",18.7039,18.7039,18.2412,18.2412,200.0],["2023-10-05",18.2857,18.2857,18.2857,18.2857,200.0],["2023-10-06",18.2857,18.2857,18.2857,18.2857,0.0],["2023-10-09",18.2412,18.4191,18.2412,18.4191,1400.0],["2023-10-10",18.2768,18.4191,18.2412,18.4191,1100.0],["2023-10-11",18.2412,18.2412,18.2412,18.2412,800.0],["2023-10-12",18.2412,18.2412,18.2412,18.2412,0.0],["2023-10-13",18.4191,18.4191,18.4013,18.4191,2600.0],["2023-10-16",18.4191,18.4191,18.4191,18.4191,0.0],["2023-10-17",18.4191,18.4191,18.4191,18.4191,0.0],["2023-10-18",18.4191,18.4191,18.4191,18.4191,0.0],["2023-10-19",18.4191,18.4191,18.2412,18.2412,1100.0],["2023-10-20",18.2412,18.2412,18.2412,18.2412,0.0],["2023-10-23",17.8408,18.4191,17.8408,18.4191,6700.0],["2023-10-24",18.0187,18.4191,18.0187,18.4191,300.0],["2023-10-25",18.4191,18.4191,18.4191,18.4191,0.0],["2023-10-26",18.4191,18.4191,18.4191,18.4191,0.0],["2023-10-27",18.9085,19.0776,18.9085,19.042,9100.0],["2023-10-30",18.6861,18.7217,18.3658,18.3658,300.0],["2023-10-31",18.3658,18.3658,18.3658,18.3658,0.0],["2023-11-01",18.4191,18.6861,18.4191,18.6861,800.0],["2023-11-02",18.4191,18.4191,18.259,18.259,3200.0],["2023-11-03",18.4458,18.5526,18.4458,18.5526,1100.0],["2023-11-06",18.2412,18.2412,17.7073,17.7963,10200.0],["2023-11-07",17.7963,17.8942,17.7963,17.8675,400.0],["2023-11-08",17.7518,17.7696,17.7518,17.7518,1400.0],["2023-11-09",17.7963,17.7963,17.7963,17.7963,100.0],["2023-11-10",17.7963,17.7963,17.7963,17.7963,200.0],["2023-11-13",17.7963,17.7963,17.7963,17.7963,0.0],["2023-11-14",17.7963,17.7963,17.7963,17.7963,1600.0],["2023-11-15",17.7963,17.7963,17.7963,17.7963,700.0],["2023-11-16",17.8052,17.8052,17.8052,17.8052,400.0],["2023-11-17",17.7963,17.8408,17.7963,17.7963,2100.0],["2023-11-20",17.7963,18.0098,17.7963,18.0098,1000.0],["2023-11-21",17.7073,17.7162,17.7073,17.7162,800.0],["2023-11-22",17.7073,17.8853,17.7073,17.8853,500.0],["2023-11-24",17.8853,17.8853,17.8853,17.8853,0.0],["2023-11-27",17.9564,17.9564,17.6628,17.6628,9500.0],["2023-11-28",17.6628,17.6628,17.6628,17.6628,0.0],["2023-11-29",17.7963,17.7963,17.7696,17.7696,200.0],["2023-11-30",17.7963,17.7963,17.6628,17.6717,3200.0],["2023-12-01",17.6628,17.7874,17.6628,17.7874,1400.0],["2023-12-04",17.7518,17.9564,17.7518,17.9564,700.0],["2023-12-05",17.734,17.9831,17.6628,17.9831,4200.0],["2023-12-06",18.0632,18.1522,17.8052,18.1522,9300.0],["2023-12-07",18.1522,18.1522,17.9742,18.1522,4400.0],["2023-12-08",18.1433,18.1522,17.9742,18.1166,2200.0],["2023-12-11",18.1522,18.1522,18.1166,18.1166,200.0],["2023-12-12",18.3692,18.3692,18.3692,18.3692,0.0],["2023-12-13",18.0444,18.1798,17.8189,18.1617,4200.0],["2023-12-14",18.4053,18.5226,18.4053,18.5226,2000.0],["2023-12-15",19.3978,19.3978,18.27,19.3887,3700.0],["2023-12-18",19.3887,19.8489,19.3887,19.4158,3000.0],["2023-12-19",19.3978,19.488,19.3436,19.3527,3500.0],["2023-12-20",18.3151,19.5692,18.279,18.279,2300.0],["2023-12-21",18.279,18.279,18.279,18.279,0.0],["2023-12-22",18.279,18.279,18.279,18.279,1000.0],["2023-12-26",18.279,18.279,18.279,18.279,0.0],["2023-12-27",18.7211,19.5692,18.7211,19.5692,5600.0],["2023-12-28",19.3978,19.4158,19.3978,19.4158,200.0],["2023-12-29",19.3978,19.3978,19.0369,19.3978,800.0],["2024-01-02",19.4429,19.5692,19.4158,19.4158,2300.0],["2024-01-03",18.8113,19.5692,18.5858,19.3978,1500.0],["2024-01-04",18.7121,19.488,18.7121,19.488,2100.0],["2024-01-05",19.488,19.488,19.488,19.488,0.0],["2024-01-08",18.5858,19.488,18.4955,19.488,3100.0],["2024-01-09",19.488,19.488,19.488,19.488,0.0],["2024-01-10",18.7482,19.488,18.7482,19.4609,1700.0],["2024-01-11",18.9106,19.488,18.9106,19.488,300.0],["2024-01-12",19.488,19.488,19.488,19.488,0.0],["2024-01-16",18.7211,19.479,18.7211,19.479,1900.0],["2024-01-17",19.4429,19.488,18.8113,19.4339,4700.0],["2024-01-18",18.8203,19.4429,18.8203,19.3978,1600.0],["2024-01-19",18.8474,19.3978,18.8474,19.3978,1000.0],["2024-01-22",19.3978,19.3978,19.3978,19.3978,600.0],["2024-01-23",18.9557,19.3527,18.9557,19.3346,2200.0],["2024-01-24",18.9557,19.3617,18.9557,19.3617,200.0],["2024-01-25",18.9557,19.3617,18.9557,19.3617,1100.0],["2024-01-26",19.3617,19.3617,19.3617,19.3617,0.0],["2024-01-29",19.3617,19.3617,19.3617,19.3617,0.0],["2024-01-30",18.9647,19.488,18.9647,19.4609,10100.0],["2024-01-31",19.4519,19.4609,19.4339,19.4339,3200.0],["2024-02-01",19.3978,19.4519,18.9557,19.4248,5200.0],["2024-02-02",19.3978,19.6143,18.8203,19.488,3800.0],["2024-02-05",18.8203,19.515,18.5858,18.5858,2800.0],["2024-02-06",18.5497,18.9467,18.5497,18.9106,3200.0],["2024-02-07",18.5497,18.5497,18.297,18.4143,7800.0],["2024-02-08",18.4143,18.4143,18.4143,18.4143,0.0],["2024-02-09",18.4143,18.4234,18.27,18.4234,1200.0],["2024-02-12",18.4234,18.4234,18.4234,18.4234,0.0],["2024-02-13",18.4234,18.4234,18.4234,18.4234,0.0],["2024-02-14",18.4234,18.4234,18.4234,18.4234,0.0],["2024-02-15",18.27,18.5406,17.8189,18.5406,2200.0],["2024-02-16",18.5406,18.5406,18.5406,18.5406,0.0],["2024-02-20",18.4955,18.4955,18.4955,18.4955,2100.0],["2024-02-21",18.3963,18.676,18.1347,18.27,1800.0],["2024-02-22",18.0715,18.8564,18.0444,18.0444,1300.0],["2024-02-23",18.0444,18.8835,18.0444,18.4955,1000.0],["2024-02-26",18.5858,18.5858,17.2324,17.3678,11800.0],["2024-02-27",17.8189,17.8189,17.458,17.458,3600.0],["2024-02-28",17.6384,17.6384,17.476,17.476,3100.0],["2024-02-29",17.9903,17.9903,17.5482,17.5482,2100.0],["2024-03-01",17.5572,17.7196,17.458,17.7196,2400.0],["2024-03-04",17.6835,17.6835,17.5933,17.6655,1100.0],["2024-03-05",17.467,17.7016,17.3497,17.7016,6200.0],["2024-03-06",17.6745,17.6745,17.6745,17.6745,200.0],["2024-03-07",17.6565,17.6565,17.1422,17.1422,9600.0],["2024-03-08",17.1693,17.1693,17.0971,17.0971,5700.0],["2024-03-11",17.0971,17.1422,17.0069,17.1422,6300.0],["2024-03-12",17.3227,17.3227,17.3227,17.3227,300.0],["2024-03-13",17.5663,17.5663,17.1422,17.1422,2400.0],["2024-03-14",17.1422,17.1422,17.1422,17.1422,1500.0],["2024-03-15",17.1422,17.1422,17.1422,17.1422,0.0],["2024-03-18",17.043,17.043,16.7362,16.7813,2600.0],["2024-03-19",16.7813,16.7813,16.646,16.7362,10000.0],["2024-03-20",16.7452,16.7452,16.4655,16.4655,4900.0],["2024-03-21",16.6821,17.07,16.6821,17.052,2200.0],["2024-03-22",17.1332,17.2234,16.5197,17.2234,4200.0],["2024-03-25",17.458,17.458,17.4399,17.4399,1200.0],["2024-03-26",17.7604,18.4012,17.4949,17.8336,6100.0],["2024-03-27",17.5315,17.5315,17.4857,17.4857,400.0],["2024-03-28",17.8977,17.8977,17.7146,17.7604,2200.0],["2024-04-01",17.7604,17.8702,17.7604,17.8702,1300.0],["2024-04-02",17.742,17.742,17.4857,17.4857,400.0],["2024-04-03",17.8519,18.1723,17.4857,17.4857,6800.0],["2024-04-04",17.504,17.504,16.9364,17.2294,4000.0],["2024-04-05",16.9364,17.3484,16.7991,17.3484,1400.0],["2024-04-08",17.3484,17.3484,17.3484,17.3484,0.0],["2024-04-09",16.9456,17.3484,16.5245,16.8723,15000.0],["2024-04-10",16.8449,16.8449,16.5702,16.5702,1800.0],["2024-04-11",17.028,17.0463,17.028,17.0463,1200.0],["2024-04-12",17.0005,17.0005,16.9914,16.9914,500.0],["2024-04-15",16.9822,17.028,16.6618,16.6618,2900.0],["2024-04-16",16.7076,16.7076,16.7076,16.7076,100.0],["2024-04-17",16.7991,16.7991,16.5702,16.5702,2400.0],["2024-04-18",16.6618,16.6618,16.6618,16.6618,900.0],["2024-04-19",16.5702,16.5702,16.4695,16.4787,1500.0],["2024-04-22",16.2498,16.4604,16.2498,16.2956,1100.0],["2024-04-23",16.4787,16.6984,16.3414,16.4787,3100.0],["2024-04-24",16.5245,16.5245,16.3414,16.3414,1900.0],["2024-04-25",16.6984,17.028,16.6984,17.028,7700.0],["2024-04-26",16.5245,16.7991,16.5245,16.7991,2600.0],["2024-04-29",16.616,16.616,16.6069,16.616,6100.0],["2024-04-30",16.616,16.735,16.4878,16.4878,3900.0],["2024-05-01",16.497,16.497,16.4787,16.4787,400.0],["2024-05-02",16.5702,16.7259,16.5702,16.7259,900.0],["2024-05-03",16.7076,16.7076,16.7076,16.7076,800.0],["2024-05-06",16.7076,16.7991,16.7076,16.7991,700.0],["2024-05-07",16.9273,16.9273,16.7167,16.7167,1400.0],["2024-05-08",16.5245,16.6343,16.5245,16.6343,1000.0],["2024-05-09",16.7076,17.028,16.6984,17.028,1700.0],["2024-05-10",17.028,17.028,17.028,17.028,0.0],["2024-05-13",17.028,17.028,17.028,17.028,100.0],["2024-05-14",16.854,16.8998,16.7533,16.7533,2000.0],["2024-05-15",16.854,16.854,16.8449,16.8449,1000.0],["2024-05-16",16.7625,16.7625,16.7625,16.7625,100.0],["2024-05-17",16.8449,16.8449,16.8449,16.8449,2700.0],["2024-05-20",16.9364,16.9364,16.8906,16.8906,1000.0],["2024-05-21",16.8266,16.8449,16.8266,16.8449,300.0],["2024-05-22",16.5336,16.8449,16.5336,16.8449,3800.0],["2024-05-23",16.8449,16.8449,16.2681,16.2681,3500.0],["2024-05-24",16.497,16.8449,16.497,16.8449,4400.0],["2024-05-28",16.6618,17.3942,16.6618,17.3942,2200.0],["2024-05-29",17.3942,17.8977,17.3392,17.3942,6800.0],["2024-05-30",17.1653,17.1653,17.1653,17.1653,3600.0],["2024-05-31",17.1928,17.1928,17.1928,17.1928,200.0],["2024-06-03",16.9547,17.8519,16.7625,17.8519,4100.0],["2024-06-04",16.7533,17.5132,16.7259,17.5132,4100.0],["2024-06-05",17.5315,17.5315,17.504,17.504,1100.0],["2024-06-06",17.3942,17.3942,16.7625,16.7625,500.0],["2024-06-07",17.1744,17.1744,17.1653,17.1653,300.0],["2024-06-10",17.3942,17.3942,16.6618,16.973,6200.0],["2024-06-11",16.5702,16.7076,16.5702,16.7076,1700.0],["2024-06-12",16.9181,16.9181,16.7625,16.7625,1000.0],["2024-06-13",16.7625,16.7625,16.7625,16.7625,0.0],["2024-06-14",16.7167,16.9364,16.7076,16.9364,2100.0],["2024-06-17",16.9273,16.9914,16.3414,16.909,4600.0],["2024-06-18",16.8357,17.1195,16.8357,17.1195,5400.0],["2024-06-20",17.1195,17.1195,17.1195,17.1195,0.0],["2024-06-21",17.1561,17.1561,16.9822,16.9822,300.0],["2024-06-24",16.9822,16.9822,16.9822,16.9822,0.0],["2024-06-25",16.9822,16.9822,16.5794,16.5794,2100.0],["2024-06-26",16.8397,16.8397,16.8397,16.8397,0.0],["2024-06-27",17.2024,17.2024,16.8212,16.8769,2600.0],["2024-06-28",17.2489,17.2489,16.9234,16.9234,600.0],["2024-07-01",17.2396,17.4256,17.221,17.3884,5000.0],["2024-07-02",17.407,17.6673,17.407,17.6673,6800.0],["2024-07-03",17.6673,17.6673,17.6673,17.6673,0.0],["2024-07-05",17.4442,17.6673,17.4442,17.658,1800.0],["2024-07-08",17.4442,17.4442,16.6445,16.6445,2400.0],["2024-07-09",16.8676,16.8676,16.8676,16.8676,200.0],["2024-07-10",16.8676,16.8676,16.8676,16.8676,0.0],["2024-07-11",17.1094,17.2024,17.1094,17.2024,2700.0],["2024-07-12",17.2954,17.4813,17.2954,17.4813,2000.0],["2024-07-15",16.784,17.5743,16.784,17.5743,6000.0],["2024-07-16",17.6208,17.6673,17.4163,17.6115,7100.0],["2024-07-17",17.7603,17.8533,17.7603,17.7603,2200.0],["2024-07-18",17.7789,17.9091,17.7789,17.8998,3800.0],["2024-07-19",17.8998,17.8998,17.8998,17.8998,0.0],["2024-07-22",17.8998,18.03,17.8998,18.03,2100.0],["2024-07-23",17.5092,18.1323,17.5092,18.1323,6000.0],["2024-07-24",18.1044,18.188,18.1044,18.1787,2400.0],["2024-07-25",17.5743,18.1602,17.5743,18.1602,2800.0],["2024-07-26",17.7045,18.374,17.7045,18.374,4900.0],["2024-07-29",18.281,18.5042,18.1044,18.4577,9500.0],["2024-07-30",18.4577,18.4577,18.4577,18.4577,0.0],["2024-07-31",18.5321,18.5321,18.5321,18.5321,2200.0],["2024-08-01",18.4763,18.4763,18.4763,18.4763,300.0],["2024-08-02",17.9928,18.0114,17.9928,18.0114,600.0],["2024-08-05",17.9556,17.9556,16.319,17.3791,6600.0],["2024-08-06",17.2954,17.6208,17.2954,17.6022,6600.0],["2024-08-07",17.4721,17.658,17.4721,17.6022,3700.0],["2024-08-08",17.8068,18.2717,17.8068,18.2717,6600.0],["2024-08-09",18.2717,18.2717,18.2717,18.2717,1700.0],["2024-08-12",18.2717,18.2717,18.2717,18.2717,0.0],["2024-08-13",18.3554,18.3554,18.1323,18.1323,1100.0],["2024-08-14",18.0393,18.0393,18.0114,18.0114,1500.0],["2024-08-15",17.9928,18.1323,17.9928,18.0114,3900.0],["2024-08-16",17.9928,18.1602,17.9928,18.1323,1600.0],["2024-08-19",17.9928,18.1602,17.6673,18.1323,2100.0],["2024-08-20",17.7138,17.9184,17.4535,17.6673,5300.0],["2024-08-21",17.8905,17.8905,17.6673,17.6673,5400.0],["2024-08-22",17.6208,17.6673,17.6208,17.6673,4900.0],["2024-08-23",17.6673,17.8068,17.6673,17.8068,1100.0],["2024-08-26",17.8068,17.8068,17.8068,17.8068,300.0],["2024-08-27",17.8068,17.8068,17.7231,17.7882,700.0],["2024-08-28",17.8068,17.8068,17.8068,17.8068,200.0],["2024-08-29",17.7138,17.8068,17.7138,17.8068,1200.0],["2024-08-30",17.7138,17.8347,17.6673,17.8347,3300.0],["2024-09-03",17.8347,17.9277,17.8068,17.9277,1100.0],["2024-09-04",17.9649,17.9649,17.9649,17.9649,200.0],["2024-09-05",17.9928,18.1229,17.9928,18.1229,1500.0],["2024-09-06",18.1323,18.1323,18.1323,18.1323,800.0],["2024-09-09",18.1323,18.2252,17.6673,18.2252,4900.0],["2024-09-10",18.2252,18.5972,18.2252,18.2252,8200.0],["2024-09-11",18.2252,18.2252,18.2252,18.2252,0.0],["2024-09-12",18.3182,18.5972,18.3182,18.3647,7100.0],["2024-09-13",18.4763,18.5507,18.4763,18.5507,2800.0],["2024-09-16",18.5507,18.5507,18.5507,18.5507,0.0],["2024-09-17",18.5507,18.5507,18.3647,18.3647,1500.0],["2024-09-18",18.6902,18.6902,18.6902,18.6902,3200.0],["2024-09-19",18.6902,18.6902,18.6902,18.6902,0.0],["2024-09-20",18.7553,18.8018,18.6902,18.6902,800.0],["2024-09-23",19.0249,19.0249,18.6902,18.9691,1300.0],["2024-09-24",18.9691,18.9691,18.9691,18.9691,0.0],["2024-09-25",19.0342,19.0621,18.9691,18.9691,2800.0],["2024-09-26",19.186,19.186,19.0445,19.0445,700.0],["2024-09-27",19.3934,19.7988,19.3934,19.7988,1600.0],["2024-09-30",20.7416,20.7416,19.9968,19.9968,200.0],["2024-10-01",20.5059,20.5059,19.7988,19.7988,1000.0],["2024-10-02",20.4682,20.7416,20.223,20.7416,3100.0],["2024-10-03",20.7416,20.7416,20.7416,20.7416,0.0],["2024-10-04",19.8931,20.9773,19.8931,20.9773,400.0],["2024-10-07",19.9402,20.8924,19.9402,20.8924,700.0],["2024-10-08",19.9402,20.9113,19.8931,20.7416,2200.0],["2024-10-09",20.7416,20.7416,20.7416,20.7416,0.0],["2024-10-10",19.9119,20.2702,19.8931,19.8931,2000.0],["2024-10-11",19.8931,19.8931,19.8931,19.8931,0.0],["2024-10-14",19.8931,19.8931,19.8931,19.8931,500.0],["2024-10-15",19.7988,19.7988,19.7988,19.7988,400.0],["2024-10-16",19.9873,20.3739,19.9873,20.0345,11100.0],["2024-10-17",20.7416,20.7416,20.2702,20.2702,3700.0],["2024-10-18",20.2702,20.2702,20.2702,20.2702,0.0],["2024-10-21",20.2702,20.2702,20.2702,20.2702,200.0],["2024-10-22",20.2702,20.2702,20.2702,20.2702,0.0],["2024-10-23",19.7516,20.0345,18.9503,20.0345,4000.0],["2024-10-24",20.0345,20.0345,20.0345,20.0345,0.0],["2024-10-25",20.1382,20.7416,20.1382,20.2702,8300.0],["2024-10-28",19.4688,20.4116,19.4688,20.4116,4500.0],["2024-10-29",20.4116,20.4116,20.4116,20.4116,0.0],["2024-10-30",20.4116,20.4116,20.4116,20.4116,0.0],["2024-10-31",20.0439,20.7416,20.0439,20.4116,1100.0],["2024-11-01",20.4116,20.4116,20.4116,20.4116,0.0],["2024-11-04",20.6473,20.6473,20.6473,20.6473,1100.0],["2024-11-05",20.619,20.6473,20.619,20.6473,1000.0],["2024-11-06",20.7416,21.2601,20.7416,21.2601,10600.0],["2024-11-07",20.6473,21.609,20.6473,21.609,4900.0],["2024-11-08",21.5807,21.6844,21.5807,21.6844,1000.0],["2024-11-11",21.6844,21.7315,21.6844,21.7315,3700.0],["2024-11-12",21.7315,21.7315,21.7315,21.7315,600.0],["2024-11-13",21.741,22.1086,20.289,21.7315,8300.0],["2024-11-14",21.3921,21.7315,21.3921,21.7315,3000.0],["2024-11-15",22.1558,23.306,22.1558,23.0043,6400.0],["2024-11-18",22.5235,23.372,22.5235,23.372,1400.0],["2024-11-19",22.8252,23.5606,22.8252,23.5606,2000.0],["2024-11-20",22.8252,23.57,22.8252,23.4663,2500.0],["2024-11-21",22.9006,23.4191,22.7215,23.4191,2000.0],["2024-11-22",22.8535,23.4286,22.6366,23.4191,1900.0],["2024-11-25",22.6366,23.4191,22.6366,23.4191,3100.0],["2024-11-26",23.4191,23.4191,23.4191,23.4191,0.0],["2024-11-27",22.6838,23.4757,22.6838,23.4757,1500.0],["2024-11-29",23.4757,23.4757,23.4757,23.4757,0.0],["2024-12-02",22.7498,23.3814,22.7498,23.3814,2500.0],["2024-12-03",22.7592,23.3814,22.7592,23.3814,4200.0],["2024-12-04",23.1269,23.4286,22.7686,23.4191,10700.0],["2024-12-05",22.7875,23.4286,22.7875,23.4286,1500.0],["2024-12-06",23.57,24.2488,22.1652,23.4286,8900.0],["2024-12-09",23.438,24.032,22.1652,23.4286,4800.0],["2024-12-10",24.0131,24.7202,23.7303,23.7397,3500.0],["2024-12-11",24.3337,24.5222,23.5888,23.5888,1500.0],["2024-12-12",23.4946,23.4946,23.4946,23.4946,300.0],["2024-12-13",23.8057,24.7296,23.6171,23.7114,6900.0],["2024-12-16",24.7888,24.7888,23.4635,23.4635,6800.0],["2024-12-17",24.5409,24.5409,24.4741,24.4741,1700.0],["2024-12-18",24.4646,24.4646,23.3586,24.2072,1900.0],["2024-12-19",23.8544,24.5504,23.8544,24.5504,2700.0],["2024-12-20",23.3014,24.5409,23.3014,24.5027,1300.0],["2024-12-23",23.1298,24.4455,23.1298,24.3121,1200.0],["2024-12-24",24.1118,24.7697,24.1118,24.7697,1500.0],["2024-12-26",24.7697,24.7697,24.7697,24.7697,0.0],["2024-12-27",24.1118,24.7792,24.1118,24.7792,300.0],["2024-12-30",24.7792,24.7792,24.7792,24.7792,1300.0],["2024-12-31",24.7792,24.7792,24.7792,24.7792,0.0],["2025-01-02",24.7792,24.7792,24.7792,24.7792,0.0],["2025-01-03",24.7792,24.7792,24.7792,24.7792,0.0],["2025-01-06",24.1118,24.7792,23.8449,24.6934,2400.0],["2025-01-07",23.8449,24.5981,23.8449,24.5981,2400.0],["2025-01-08",24.5981,24.5981,24.5981,24.5981,0.0],["2025-01-10",23.8449,24.5981,23.8449,24.5885,1100.0],["2025-01-13",23.8449,24.579,23.8449,24.5695,1000.0],["2025-01-14",24.5695,24.5695,24.5695,24.5695,300.0],["2025-01-15",23.1775,24.7602,23.1775,24.3121,5600.0],["2025-01-16",24.3121,24.3121,24.3121,24.3121,0.0],["2025-01-17",24.3121,24.7792,23.8449,24.7792,1200.0],["2025-01-21",24.3121,24.7411,23.3682,24.7411,1500.0],["2025-01-22",23.5779,24.6458,23.5779,24.5981,600.0],["2025-01-23",24.1976,24.5885,24.1976,24.5885,800.0],["2025-01-24",23.8449,24.5981,23.8449,24.5981,700.0],["2025-01-27",23.8449,24.5981,23.8449,24.5981,300.0],["2025-01-28",23.883,24.5885,23.8449,24.5885,2400.0],["2025-01-29",24.0928,24.5981,24.0928,24.5981,1000.0],["2025-01-30",24.0832,24.5981,24.0832,24.5981,1100.0],["2025-01-31",24.1118,24.5981,24.1118,24.5981,300.0],["2025-02-03",24.0832,24.5313,23.8449,24.2167,2800.0],["2025-02-04",23.8735,24.1976,23.8735,24.1976,200.0],["2025-02-05",24.1976,24.1976,24.1976,24.1976,0.0],["2025-02-06",23.8735,24.2167,23.8735,24.2167,400.0],["2025-02-07",23.8544,24.2167,23.8449,24.2167,2200.0],["2025-02-10",24.2644,24.3025,24.2644,24.2644,500.0],["2025-02-11",24.2644,24.2644,24.2644,24.2644,0.0],["2025-02-12",24.2644,24.2644,24.2549,24.2549,400.0],["2025-02-13",24.2549,24.2549,23.9974,24.2549,400.0],["2025-02-14",23.9974,24.2549,23.9974,24.2549,500.0],["2025-02-18",23.9879,23.9879,23.8353,23.8353,600.0],["2025-02-19",23.4635,23.8353,23.1298,23.8353,5000.0],["2025-02-20",23.1394,24.15,23.1394,23.3682,2000.0],["2025-02-21",23.8353,24.0928,23.1298,23.8353,1000.0],["2025-02-24",24.0737,24.0737,23.1584,24.0737,800.0],["2025-02-25",23.1298,23.8258,23.1298,23.5398,2400.0],["2025-02-26",23.5875,23.5875,23.1584,23.454,1300.0],["2025-02-27",23.7972,23.7972,23.7972,23.7972,100.0],["2025-02-28",23.7972,23.7972,23.7972,23.7972,0.0],["2025-03-03",23.3586,23.7877,23.2824,23.454,5900.0],["2025-03-04",23.4063,23.4063,23.168,23.168,1300.0],["2025-03-05",23.454,23.4731,22.901,22.9201,2500.0],["2025-03-06",23.0059,23.1108,22.1097,22.1669,3300.0],["2025-03-07",22.1669,22.1669,22.1669,22.1669,0.0],["2025-03-10",22.1669,22.1669,22.1669,22.1669,0.0],["2025-03-11",22.1192,22.4052,22.0143,22.0143,2500.0],["2025-03-12",22.8724,22.8724,21.9857,22.1192,1200.0],["2025-03-13",22.8724,22.8724,22.1287,22.1287,1400.0],["2025-03-14",22.1669,22.1669,22.1669,22.1669,200.0],["2025-03-17",22.1669,22.1669,22.1669,22.1669,0.0],["2025-03-18",22.2432,22.2432,22.2432,22.2432,200.0],["2025-03-19",22.8343,22.8343,22.8343,22.8343,700.0],["2025-03-20",22.5387,22.5387,21.9762,22.5006,2300.0],["2025-03-21",21.9953,22.5006,21.9953,22.5006,700.0],["2025-03-24",22.5006,22.5006,21.795,22.2908,4600.0],["2025-03-25",21.8236,22.3004,21.8236,22.3004,300.0],["2025-03-26",22.3099,22.4052,21.9476,21.9476,1900.0],["2025-03-27",21.9669,22.546,21.4843,21.9476,2000.0],["2025-03-28",22.5556,22.7776,22.546,22.7776,1600.0],["2025-03-31",22.9224,22.9224,22.0152,22.768,1300.0],["2025-04-01",22.768,22.768,22.768,22.768,0.0],["2025-04-02",22.7294,22.8259,22.7294,22.8259,500.0],["2025-04-03",22.0634,22.6715,21.243,21.3106,5200.0],["2025-04-04",21.2527,22.0924,20.7508,20.7508,2600.0],["2025-04-07",20.7508,20.7508,20.7508,20.7508,0.0],["2025-04-08",20.7508,20.7508,20.7508,20.7508,0.0],["2025-04-09",22.1889,22.1985,21.2334,22.1985,1600.0],["2025-04-10",22.1985,23.0672,22.1985,23.0672,1600.0],["2025-04-11",22.2661,22.9707,22.2661,22.8741,5500.0],["2025-04-14",22.961,22.961,22.8741,22.9224,1900.0],["2025-04-15",22.8741,23.598,22.8741,23.598,2400.0],["2025-04-16",23.6463,23.6463,23.6173,23.6463,3300.0],["2025-04-17",23.6463,23.6463,23.6463,23.6463,0.0],["2025-04-21",24.1192,24.9396,24.1192,24.901,3100.0],["2025-04-22",24.2543,24.8527,24.235,24.8527,2100.0],["2025-04-23",24.6114,24.8913,24.3894,24.3894,2800.0],["2025-04-24",24.8913,24.9203,24.8913,24.9203,2900.0],["2025-04-25",24.3701,25.4318,24.3701,25.094,3100.0],["2025-04-28",24.457,25.3353,24.457,25.094,1900.0],["2025-04-29",25.094,25.094,25.094,25.094,0.0],["2025-04-30",25.094,25.094,25.094,25.094,0.0],["2025-05-01",25.4318,25.8179,25.4318,25.8179,2900.0],["2025-05-02",25.8179,25.8179,25.8179,25.8179,0.0],["2025-05-05",24.6597,25.8179,24.6597,25.5766,4000.0],["2025-05-06",24.6886,25.3353,24.6693,25.2388,6300.0],["2025-05-07",25.2388,25.2388,25.2388,25.2388,0.0],["2025-05-08",25.094,25.5573,25.094,25.4801,1700.0],["2025-05-09",25.1036,26.9664,25.1036,25.6924,8500.0],["2025-05-12",26.3004,26.3004,25.8179,26.2522,3200.0],["2025-05-13",26.3004,26.7734,26.2425,26.3004,1500.0],["2025-05-14",26.3004,26.7348,24.7562,26.7348,4500.0],["2025-05-15",26.783,27.8254,26.783,26.8216,7700.0],["2025-05-16",26.783,27.9412,26.5417,26.783,2000.0],["2025-05-19",26.7541,27.0243,26.3004,26.8313,6700.0],["2025-05-20",26.8313,27.0146,26.8313,26.9278,2600.0],["2025-05-21",26.783,27.6613,26.783,26.9278,1700.0],["2025-05-22",27.0243,27.6323,26.783,26.7927,3200.0],["2025-05-23",26.7348,27.6999,23.82,26.8313,9600.0],["2025-05-27",25.6924,27.0243,25.5862,26.783,3200.0],["2025-05-28",26.9278,27.0146,26.783,26.783,1800.0],["2025-05-29",26.5417,26.5417,26.4452,26.5417,2400.0],["2025-05-30",26.5417,26.5417,26.5321,26.5321,1400.0],["2025-06-02",26.3487,27.0243,26.0591,26.0688,2800.0],["2025-06-03",26.7541,26.7541,26.5417,26.5417,2400.0],["2025-06-04",26.4452,27.0243,26.3101,26.59,6000.0],["2025-06-05",26.6382,27.0243,26.59,26.976,2200.0],["2025-06-06",26.976,27.0243,26.976,26.976,7400.0],["2025-06-09",27.0243,28.2018,26.9278,28.1342,29700.0],["2025-06-10",28.086,31.8597,28.0377,30.7401,36700.0],["2025-06-11",30.7884,32.4292,30.2576,30.9332,22500.0],["2025-06-12",30.9332,32.1879,29.4758,31.3964,29200.0],["2025-06-13",31.3675,32.4774,30.8849,31.8694,22400.0],["2025-06-16",32.323,40.5364,31.8597,32.5257,28900.0],["2025-06-17",32.3326,36.4539,32.3326,33.7997,45700.0],["2025-06-18",33.5391,43.4223,32.4581,37.6506,65300.0],["2025-06-20",37.2067,38.9632,32.101,37.0812,318000.0],["2025-06-23",34.7359,36.4345,32.6511,34.2823,27000.0],["2025-06-24",34.2823,36.0967,32.5257,34.0699,30800.0],["2025-06-25",34.5525,35.3246,30.5568,30.5568,14400.0],["2025-06-26",30.8002,34.5589,30.8002,32.8256,15700.0],["2025-06-27",33.3125,34.1402,29.5733,31.0436,16600.0],["2025-06-30",30.6736,30.9852,27.9665,29.359,13800.0],["2025-07-01",28.2392,29.2422,27.7426,27.8594,9500.0],["2025-07-02",30.1867,31.1508,30.0894,30.0894,4000.0],["2025-07-03",30.7613,33.0885,27.84,27.84,11400.0],["2025-07-07",27.7621,31.6279,27.7621,28.7261,13000.0],["2025-07-08",30.177,32.6211,29.213,31.9785,14800.0],["2025-07-09",32.3777,32.3777,29.5148,30.6639,3300.0],["2025-07-10",30.1478,31.1605,29.6122,30.0699,20000.0],["2025-07-11",29.8751,29.8751,29.8751,29.8751,1300.0],["2025-07-14",28.5703,30.4983,28.5703,30.4983,4100.0],["2025-07-15",30.6541,32.0077,29.8849,31.18,7200.0],["2025-07-16",30.8586,30.8586,30.8586,30.8586,3000.0],["2025-07-17",30.956,32.6211,30.1575,30.1575,23800.0],["2025-07-18",30.6249,30.7418,30.4496,30.4496,5700.0],["2025-07-21",29.8264,31.6474,29.8264,31.6474,13400.0],["2025-07-22",31.6474,32.6114,31.0729,31.0729,13700.0],["2025-07-23",31.141,32.1245,31.0242,32.1245,4500.0],["2025-07-24",32.1343,32.6211,29.2032,31.6474,15100.0],["2025-07-25",32.1343,32.1343,29.4759,31.4234,16600.0],["2025-07-28",31.6474,31.6474,29.3396,29.5051,12000.0],["2025-07-29",28.3658,29.6804,28.2782,28.58,8800.0],["2025-07-30",28.2392,29.2811,28.2392,29.1935,6800.0],["2025-07-31",30.2354,30.5275,30.0017,30.0309,5400.0],["2025-08-01",30.2841,31.5987,30.2354,31.5987,6900.0],["2025-08-04",31.8908,31.8908,31.0923,31.6182,5900.0],["2025-08-05",30.8099,31.3358,28.7456,31.2092,3400.0],["2025-08-06",31.6474,31.9395,31.6474,31.9395,4600.0],["2025-08-07",31.6474,32.1343,31.4331,31.4331,7500.0],["2025-08-08",30.4204,31.6474,29.9336,31.3455,10400.0],["2025-08-11",31.4137,31.4137,31.4137,31.4137,1600.0],["2025-08-12",30.8002,31.6474,30.6931,31.6474,8900.0],["2025-08-13",30.771,31.6376,30.771,31.55,1100.0],["2025-08-14",31.6474,32.1148,31.6474,32.1148,2700.0],["2025-08-15",31.6571,31.7448,30.8294,31.6474,3800.0],["2025-08-18",31.6474,31.6474,31.6474,31.6474,1600.0],["2025-08-19",31.6474,31.6474,30.7126,30.7126,3400.0],["2025-08-20",31.4137,31.6474,31.3845,31.6474,5000.0],["2025-08-21",31.6474,31.6474,31.6474,31.6474,0.0],["2025-08-22",28.7456,32.3193,28.7456,31.6376,8100.0],["2025-08-25",31.6279,31.6279,31.6279,31.6279,600.0],["2025-08-26",31.141,31.6474,31.141,31.6376,7700.0],["2025-08-27",30.2354,35.6398,30.2354,33.108,43700.0],["2025-08-28",33.0983,33.6631,32.7672,32.7672,9200.0],["2025-08-29",32.5043,32.8256,32.5043,32.8256,9600.0],["2025-09-02",31.1605,32.6211,30.6639,32.2609,14700.0],["2025-09-03",32.1245,32.1245,31.1605,32.0369,3000.0],["2025-09-04",31.6279,31.6279,31.1118,31.1118,5600.0],["2025-09-05",30.9657,31.3358,30.4789,31.2579,4900.0],["2025-09-08",31.4039,31.4039,31.2579,31.2773,7900.0],["2025-09-09",31.6474,31.9687,31.1605,31.6474,17900.0],["2025-09-10",31.6182,32.1343,31.1702,31.1702,20400.0],["2025-09-11",31.0242,32.3582,31.0144,31.3552,9100.0],["2025-09-12",31.0631,31.6474,30.9073,31.6084,8100.0],["2025-09-15",31.0144,32.3777,31.0144,32.3777,24000.0],["2025-09-16",31.6474,31.9882,31.5013,31.8811,18200.0],["2025-09-17",30.3815,32.368,30.3815,31.8713,56600.0],["2025-09-18",31.4039,34.0818,31.3747,33.4002,48500.0],["2025-09-19",32.6211,34.1207,32.6211,34.1207,89300.0],["2025-09-22",33.6436,34.666,33.4196,33.6144,41400.0],["2025-09-23",33.5073,34.1402,33.5073,34.0428,43700.0],["2025-09-24",34.1597,35.0361,33.8383,34.4713,9100.0],["2025-09-25",34.3739,34.5687,34.0818,34.5492,7500.0],["2025-09-26",34.4118,34.5001,34.402,34.5001,3200.0],["2025-09-29",34.3627,34.5786,34.3431,34.5492,2000.0],["2025-09-30",34.5885,34.5983,34.5001,34.5983,9600.0],["2025-10-01",34.5983,35.2951,34.402,34.6866,5000.0],["2025-10-02",35.0792,35.0792,34.0977,34.3529,6600.0],["2025-10-03",34.4805,35.0301,33.9505,34.5394,11500.0],["2025-10-06",34.5983,35.1774,34.5983,35.0792,14200.0],["2025-10-07",35.089,35.3246,34.6866,35.2853,6700.0],["2025-10-08",35.3148,35.3246,34.8338,35.3246,5200.0],["2025-10-09",35.3344,36.2668,34.7455,36.257,9400.0],["2025-10-10",35.8742,36.3061,35.3442,35.4227,2700.0],["2025-10-13",35.6289,35.7859,34.8535,35.7859,2600.0],["2025-10-14",35.9724,36.6104,35.1087,36.5417,5600.0],["2025-10-15",36.4631,36.5417,35.8252,36.5417,5300.0],["2025-10-16",35.992,35.992,33.8523,34.451,13700.0],["2025-10-17",34.8437,36.3159,34.7062,35.1381,9400.0],["2025-10-20",35.0988,35.0988,34.8535,34.8535,1700.0],["2025-10-21",35.1087,35.1087,34.3038,34.3038,5900.0],["2025-10-22",33.9799,34.7946,32.6254,34.6572,4600.0],["2025-10-23",34.8437,34.9614,34.6964,34.6964,5900.0],["2025-10-24",35.2166,35.2166,35.2166,35.2166,1500.0],["2025-10-27",35.0988,35.0988,35.0988,35.0988,2700.0],["2025-10-28",35.1283,35.1283,34.7357,34.7357,1000.0],["2025-10-29",34.7161,34.7161,34.4707,34.4707,1500.0],["2025-10-30",35.089,35.089,33.4597,34.932,3400.0],["2025-10-31",34.2744,35.089,34.1959,35.0792,2300.0],["2025-11-03",34.7357,37.5723,34.7357,37.5723,9800.0],["2025-11-04",37.2974,42.7645,37.2974,42.7645,21300.0],["2025-11-05",39.3488,43.1374,38.5832,41.0272,30600.0],["2025-11-06",41.41,42.0872,38.593,39.074,8000.0],["2025-11-07",39.1623,41.0272,37.8863,37.8863,5900.0],["2025-11-10",40.242,41.7142,38.0532,39.4568,24200.0],["2025-11-11",38.7893,41.4296,38.7893,41.0272,14300.0],["2025-11-12",40.5364,41.4198,39.6727,40.3597,10100.0],["2025-11-13",40.8701,41.0272,40.5757,41.0272,3500.0],["2025-11-14",40.4579,41.459,39.4469,40.2322,4800.0],["2025-11-17",40.0751,40.7818,38.4654,38.9856,5700.0],["2025-11-18",38.7893,39.7414,38.7599,39.6432,6900.0],["2025-11-19",39.8395,40.2322,39.3095,39.7512,4900.0],["2025-11-20",39.9868,40.8407,39.9868,40.6051,7400.0],["2025-11-21",41.2137,45.1986,39.977,43.5791,46300.0],["2025-11-24",43.1865,44.541,41.3609,42.4406,25800.0],["2025-11-25",43.3141,43.9128,41.5572,43.4122,9800.0],["2025-11-26",43.1374,45.8857,40.5462,40.9487,30200.0],["2025-11-28",41.2726,41.7044,40.6248,41.2235,6800.0],["2025-12-01",39.2016,43.7067,39.1427,42.6957,19500.0],["2025-12-02",43.3632,45.1495,42.4013,44.3741,9500.0],["2025-12-03",44.7275,45.1103,41.2627,41.6161,15400.0],["2025-12-04",42.0676,45.8857,41.8124,45.8758,23500.0],["2025-12-05",44.3643,45.8857,44.1778,45.3458,12100.0],["2025-12-08",45.1593,45.8857,44.8256,45.6403,12900.0],["2025-12-09",45.1103,48.2904,45.1103,48.0842,29100.0],["2025-12-10",47.6033,53.3059,47.6033,49.3896,46300.0],["2025-12-11",48.9185,51.0386,48.6437,48.6437,15500.0],["2025-12-12",49.4682,49.5761,47.9272,48.1529,10400.0],["2025-12-15",48.9676,50.7932,48.575,50.1258,21000.0],["2025-12-16",50.8325,53.2764,49.8804,51.922,21800.0],["2025-12-17",51.6161,53.1159,50.8661,51.5766,36300.0],["2025-12-18",51.695,56.5497,51.695,54.5171,51000.0],["2025-12-19",55.0203,56.8162,52.1094,55.8294,98500.0],["2025-12-22",56.5793,58.0496,52.8889,53.4909,38700.0],["2025-12-23",53.1652,55.0006,51.4385,51.9121,33500.0],["2025-12-24",50.8958,53.0764,47.5211,51.6457,19600.0],["2025-12-26",52.1785,52.1785,49.9781,50.9451,14700.0],["2025-12-29",51.2115,52.1785,49.3762,50.3234,34900.0],["2025-12-30",50.1952,50.2248,49.1492,49.613,15400.0],["2025-12-31",50.3826,50.3826,48.0145,49.3367,19700.0],["2026-01-02",49.2282,49.6722,47.4816,49.6327,21700.0],["2026-01-05",49.1295,49.9781,48.2118,49.9682,18000.0],["2026-01-06",49.5735,49.5735,47.6198,48.5276,18900.0],["2026-01-07",48.6657,48.6657,45.1135,47.1166,29900.0],["2026-01-08",47.1166,49.3367,47.1067,48.5967,24700.0],["2026-01-09",49.2084,49.2282,47.4816,47.9553,18500.0],["2026-01-12",47.8566,48.4585,47.2942,47.8961,13100.0],["2026-01-13",48.3006,48.942,47.6691,48.35,21900.0],["2026-01-14",47.8961,48.35,46.2976,48.0638,19500.0],["2026-01-15",48.1033,49.6229,47.6001,49.3367,32300.0],["2026-01-16",49.7906,50.1656,47.8862,50.1656,48600.0],["2026-01-20",49.1591,50.284,48.3598,49.3466,32600.0],["2026-01-21",49.1887,50.4517,48.8039,49.909,21600.0],["2026-01-22",50.5109,51.3003,50.1064,50.8957,18700.0],["2026-01-23",51.1523,51.4483,48.8039,50.0274,23600.0],["2026-01-26",50.58,50.58,49.021,50.0768,12600.0],["2026-01-27",50.0768,50.3826,49.1788,49.1788,10600.0],["2026-01-28",48.8137,49.6525,47.8566,49.2282,14700.0],["2026-01-29",48.8433,49.8103,47.6691,47.975,14000.0],["2026-01-30",47.0968,48.35,45.8831,47.5409,13600.0],["2026-02-02",47.6691,49.8103,47.6691,49.0703,22500.0],["2026-02-03",49.2775,49.613,48.4388,49.613,47300.0],["2026-02-04",49.2479,49.4946,48.6559,49.386,18900.0],["2026-02-05",49.8005,49.8103,48.8927,49.5044,50800.0],["2026-02-06",49.5834,49.8103,45.4983,47.8961,39900.0],["2026-02-09",48.4486,53.6389,48.35,52.2476,70700.0],["2026-02-10",51.7443,54.4973,50.3728,53.0172,44100.0],["2026-02-11",52.81,53.1652,51.7641,52.1982,20200.0],["2026-02-12",52.1982,52.662,50.8957,51.1128,25600.0],["2026-02-13",51.024,51.5075,50.6195,50.6195,3700.0],["2026-02-17",51.1128,51.3595,48.9914,51.0339,24500.0],["2026-02-18",51.5569,52.4548,50.3037,51.172,13100.0],["2026-02-19",51.4187,52.0305,50.6195,51.6062,21700.0],["2026-02-20",51.5667,51.9219,51.5667,51.7542,8200.0],["2026-02-23",52.0798,52.0798,47.9454,48.8631,24200.0],["2026-02-24",49.0999,50.1458,48.3796,49.8005,11100.0],["2026-02-25",50.2938,50.7083,48.3796,49.2578,14800.0],["2026-02-26",49.4058,49.4156,48.0244,48.7545,20000.0],["2026-02-27",48.942,48.942,46.9291,46.9291,12700.0],["2026-03-02",46.4752,47.975,45.9325,47.8961,32700.0],["2026-03-03",47.7185,47.7185,45.8634,45.8634,11700.0],["2026-03-04",46.4258,47.6889,46.4258,47.1659,15900.0],["2026-03-05",47.156,47.156,45.6167,46.3765,8300.0],["2026-03-06",45.9719,46.3173,44.6004,45.2516,7700.0],["2026-03-09",44.9161,46.0311,44.1958,44.6892,11000.0],["2026-03-10",45.1628,45.3898,44.6892,45.2812,6800.0],["2026-03-11",45.449,45.449,43.811,43.811,6700.0],["2026-03-12",43.4952,44.3241,42.3112,43.7222,61200.0],["2026-03-13",43.4163,44.6201,42.4296,43.4459,18800.0],["2026-03-16",44.0873,44.6991,43.7419,43.7419,11900.0],["2026-03-17",44.3833,44.9951,43.7715,44.186,17800.0],["2026-03-18",44.5905,45.3898,43.0808,44.403,26700.0],["2026-03-19",44.1564,45.7943,43.811,44.8964,23000.0],["2026-03-20",44.5116,45.37,43.3176,43.8603,22700.0],["2026-03-23",44.255,46.0509,42.4,45.1431,32800.0],["2026-03-24",44.6497,46.485,44.403,46.1792,30700.0],["2026-03-25",46.3765,47.3139,44.3142,44.6102,33200.0],["2026-03-26",44.0182,46.1594,43.7321,43.9689,14300.0],["2026-03-27",43.3036,45.4981,43.3036,45.3789,25100.0],["2026-03-30",45.8257,45.8257,43.8001,43.8001,32200.0],["2026-03-31",44.6739,45.3888,43.8795,45.3491,49900.0],["2026-04-01",43.7504,46.9776,43.7504,46.4811,45700.0],["2026-04-02",46.1236,46.64,45.0909,45.5874,48600.0],["2026-04-06",45.7264,47.1563,44.5746,45.8059,100600.0],["2026-04-07",45.9052,46.5208,45.3988,45.3988,29800.0],["2026-04-08",47.1563,49.2217,46.7293,47.5535,33100.0],["2026-04-09",47.6826,50.0459,46.9279,49.3409,56100.0],["2026-04-10",50.5225,50.5225,47.9606,48.3578,103500.0],["2026-04-13",47.911,50.3736,47.7124,49.5593,40400.0],["2026-04-14",49.5395,50.026,48.6756,48.8841,16300.0],["2026-04-15",49.4997,50.2047,48.0897,48.5564,22900.0],["2026-04-16",48.467,49.0628,48.1195,49.0231,35700.0],["2026-04-17",48.755,49.6388,45.3888,45.4285,41200.0],["2026-04-20",45.4285,46.5506,40.9403,43.0355,82300.0],["2026-04-21",42.6979,44.6143,42.6979,44.1277,19800.0],["2026-04-22",44.6739,46.1236,44.0781,46.1236,32300.0],["2026-04-23",45.925,46.1733,43.4029,44.1178,52100.0],["2026-04-24",44.1178,44.1178,40.6921,41.3375,52700.0],["2026-04-27",41.2283,42.4397,39.292,42.3205,37400.0],["2026-04-28",41.9829,42.8766,41.1588,41.5957,35600.0],["2026-04-29",41.2878,41.4864,41.1091,41.4566,9800.0],["2026-04-30",41.129,42.1021,39.3317,39.5303,49600.0],["2026-05-01",40.0665,41.407,40.0665,40.702,27000.0],["2026-05-04",40.5928,41.7148,40.1459,40.1459,35600.0],["2026-05-05",40.1459,41.7049,40.1459,41.4964,28400.0],["2026-05-06",41.5758,41.7049,40.0367,40.5431,35700.0],["2026-05-07",40.3743,41.2481,39.4707,41.2481,31700.0],["2026-05-08",40.8708,42.9362,40.8708,42.4695,13800.0],["2026-05-11",42.3205,42.4993,40.3445,40.4835,23200.0],["2026-05-12",40.2849,42.4397,40.2849,42.3007,13800.0],["2026-05-13",41.8936,42.1319,40.2651,40.3644,16500.0],["2026-05-14",40.6126,41.7049,40.2353,41.4169,17300.0],["2026-05-15",40.6325,40.9701,40.1459,40.7616,9500.0],["2026-05-18",41.1091,41.5262,40.7119,41.5262,11900.0],["2026-05-19",41.2084,41.8836,41.0396,41.4169,10700.0],["2026-05-20",41.2382,42.1815,41.2382,42.1617,7400.0],["2026-05-21",41.8141,42.9759,41.1985,42.9461,15600.0],["2026-05-22",43.0057,43.7504,42.4,42.7376,16000.0],["2026-05-26",42.7475,43.8001,40.9105,41.2978,46900.0],["2026-05-27",41.7347,43.0255,41.0495,41.6552,20300.0],["2026-05-28",41.9134,42.3205,40.4041,40.8509,45100.0],["2026-05-29",41.4269,41.4269,40.275,40.4935,28100.0],["2026-06-01",40.8311,41.6652,40.0665,41.1985,31100.0],["2026-06-02",41.5162,42.6979,40.7715,41.3375,19700.0],["2026-06-03",41.2779,41.4269,39.5104,39.8182,24600.0],["2026-06-04",40.4637,41.824,40.4637,41.3375,37500.0],["2026-06-05",41.2283,42.6085,40.3445,41.8836,60200.0],["2026-06-08",42.2411,42.2411,41.1488,41.6255,52600.0],["2026-06-09",42.261,43.1944,41.407,41.5559,45000.0],["2026-06-10",41.7744,42.5986,41.5559,42.1815,54000.0],["2026-06-11",42.539,43.0553,41.7049,42.9362,61700.0],["2026-06-12",43.2639,43.2639,40.9403,41.7545,49500.0],["2026-06-15",43.6213,43.6213,40.9602,41.1389,46000.0],["2026-06-16",40.9701,41.0793,38.726,39.7189,88700.0],["2026-06-17",39.9573,40.7119,39.3218,39.6991,61600.0],["2026-06-18",39.7189,40.8311,39.7189,40.0268,48100.0],["2026-06-22",40.0268,40.2949,39.2225,39.4211,58300.0],["2026-06-23",39.2324,40.1062,38.9742,39.709,51500.0],["2026-06-24",39.709,40.0367,38.5075,39.6395,77700.0],["2026-06-25",39.5799,39.987,38.9146,39.57,53100.0],["2026-06-26",39.27,41.61,39.26,40.15,962500.0],["2026-06-29",40.24,41.28,39.0,40.77,101500.0],["2026-06-30",40.74,41.19,39.3,39.5,33600.0],["2026-07-01",39.83,40.8,39.26,40.74,27400.0],["2026-07-02",40.9,41.68,40.5,41.0,26100.0],["2026-07-06",40.97,41.69,40.36,40.54,23400.0],["2026-07-07",41.03,42.17,40.13,40.62,56200.0],["2026-07-08",40.05,40.24,39.13,39.22,22000.0],["2026-07-09",39.76,39.76,38.7,39.05,30900.0],["2026-07-10",39.24,39.85,38.91,39.12,31500.0],["2026-07-13",38.92,39.72,38.49,39.46,116300.0],["2026-07-14",39.33,40.46,39.07,39.27,32900.0],["2026-07-15",39.27,39.75,38.81,39.07,32800.0],["2026-07-16",39.17,40.94,39.17,40.72,27400.0],["2026-07-17",40.21,40.6,38.85,39.23,102800.0],["2026-07-20",39.26,40.29,39.16,39.85,57500.0],["2026-07-21",39.61,40.4,39.45,39.98,40700.0],["2026-07-22",39.88,40.08,38.36,38.49,38800.0],["2026-07-23",38.21,38.26,37.21,38.13,41100.0],["2026-07-24",37.08,37.88,35.51,36.81,138707.283946],["2026-07-27",36.78,40.415,36.78,39.19,57607.128555],["2026-07-28",39.46,40.41,39.32,39.98,64346.5636],["2026-07-29",40.03,41.45,39.75,40.21,52355.0183],["2026-07-30",40.25,40.95,39.585,39.8,130158.1996],["2026-07-31",39.8,40.2,38.35,39.71,99220.1736]]}