{"t":"MPB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-12-04",7.4103,7.4103,7.3806,7.3806,255.0],["1997-12-05",7.4696,7.5881,7.4696,7.5881,1659.0],["1997-12-08",7.6474,7.6474,7.6474,7.6474,255.0],["1997-12-09",7.6474,7.6474,7.6474,7.6474,0.0],["1997-12-10",7.5881,7.5881,7.5881,7.5881,511.0],["1997-12-11",7.5585,7.5585,7.5585,7.5585,128.0],["1997-12-12",7.5585,7.5585,7.5585,7.5585,0.0],["1997-12-15",7.6178,7.6178,7.6178,7.6178,255.0],["1997-12-16",7.7067,7.7067,7.7067,7.7067,128.0],["1997-12-17",7.766,7.8252,7.766,7.8252,511.0],["1997-12-18",7.8252,7.8252,7.8252,7.8252,0.0],["1997-12-19",7.8252,7.8252,7.8252,7.8252,0.0],["1997-12-22",7.8252,7.8252,7.8252,7.8252,0.0],["1997-12-23",7.7067,7.7067,7.6474,7.6474,1149.0],["1997-12-24",7.6474,7.6474,7.6474,7.6474,0.0],["1997-12-26",7.6474,7.6474,7.6474,7.6474,0.0],["1997-12-29",7.6474,7.6474,7.6474,7.6474,0.0],["1997-12-30",7.6474,7.6474,7.6474,7.6474,0.0],["1997-12-31",7.6474,7.6474,7.5288,7.5288,255.0],["1998-01-02",7.5881,7.5881,7.4696,7.4696,1276.0],["1998-01-05",7.351,7.351,7.2917,7.2917,511.0],["1998-01-06",7.2917,7.2917,7.2917,7.2917,0.0],["1998-01-07",7.351,7.351,7.351,7.351,128.0],["1998-01-08",7.351,7.351,7.351,7.351,0.0],["1998-01-09",7.351,7.351,7.351,7.351,0.0],["1998-01-12",7.351,7.351,7.351,7.351,0.0],["1998-01-13",7.351,7.351,7.351,7.351,1149.0],["1998-01-14",7.351,7.351,7.351,7.351,0.0],["1998-01-15",7.351,7.351,7.351,7.351,0.0],["1998-01-16",7.351,7.351,7.351,7.351,0.0],["1998-01-20",7.2324,7.2324,7.2324,7.2324,1276.0],["1998-01-21",7.2472,7.2472,7.2472,7.2472,4977.0],["1998-01-22",7.2472,7.2472,7.2472,7.2472,0.0],["1998-01-23",7.2917,7.2917,7.2917,7.2917,2425.0],["1998-01-26",7.2917,7.2917,7.2917,7.2917,383.0],["1998-01-27",7.2917,7.2917,7.2917,7.2917,0.0],["1998-01-28",7.2917,7.2917,7.2917,7.2917,0.0],["1998-01-29",7.2917,7.2917,7.2917,7.2917,893.0],["1998-01-30",7.2917,7.2917,7.2917,7.2917,255.0],["1998-02-02",7.2917,7.2917,7.2917,7.2917,0.0],["1998-02-03",7.2917,7.2917,7.2917,7.2917,1276.0],["1998-02-04",7.2324,7.2324,7.2324,7.2324,128.0],["1998-02-05",7.2917,7.2917,7.2917,7.2917,1276.0],["1998-02-06",7.2917,7.2917,7.2917,7.2917,0.0],["1998-02-09",7.2774,7.2774,7.2774,7.2774,0.0],["1998-02-10",7.2774,7.2774,7.2774,7.2774,0.0],["1998-02-11",7.2774,7.2774,7.2774,7.2774,0.0],["1998-02-12",7.2774,7.2774,7.2774,7.2774,0.0],["1998-02-13",7.2774,7.2774,7.2774,7.2774,0.0],["1998-02-17",7.337,7.337,7.337,7.337,1404.0],["1998-02-18",7.337,7.337,7.337,7.337,0.0],["1998-02-19",7.337,7.337,7.337,7.337,0.0],["1998-02-20",7.2774,7.2774,7.2177,7.2476,511.0],["1998-02-23",7.2476,7.2476,7.2476,7.2476,0.0],["1998-02-24",7.1581,7.1581,7.0984,7.0984,383.0],["1998-02-25",7.0984,7.0984,7.0984,7.0984,0.0],["1998-02-26",7.0984,7.0984,6.6809,6.6809,3701.0],["1998-02-27",6.7704,6.8002,6.7704,6.8002,638.0],["1998-03-02",6.8002,6.8002,6.8002,6.8002,0.0],["1998-03-03",6.8598,6.8598,6.8598,6.8598,128.0],["1998-03-04",6.9195,6.9195,6.9195,6.9195,255.0],["1998-03-05",6.9195,6.9195,6.9195,6.9195,0.0],["1998-03-06",6.9195,6.9195,6.9195,6.9195,0.0],["1998-03-09",7.0388,7.1581,6.9195,6.9195,3063.0],["1998-03-10",6.9195,6.9195,6.9195,6.9195,0.0],["1998-03-11",6.9195,6.9195,6.9195,6.9195,0.0],["1998-03-12",6.8002,6.8002,6.7405,6.8002,893.0],["1998-03-13",6.6809,6.6809,6.6809,6.6809,255.0],["1998-03-16",6.6809,6.6809,6.6809,6.6809,383.0],["1998-03-17",6.6809,6.7405,6.6809,6.7405,383.0],["1998-03-18",6.7405,6.7405,6.7405,6.7405,0.0],["1998-03-19",6.7405,6.7405,6.7405,6.7405,0.0],["1998-03-20",6.7405,6.7405,6.7405,6.7405,0.0],["1998-03-23",6.7405,6.7405,6.7405,6.7405,0.0],["1998-03-24",6.83,6.83,6.83,6.83,255.0],["1998-03-25",6.9195,6.9195,6.9195,6.9195,255.0],["1998-03-26",6.9195,6.9195,6.9195,6.9195,0.0],["1998-03-27",6.9195,6.9195,6.9195,6.9195,0.0],["1998-03-30",6.9195,6.9195,6.9195,6.9195,0.0],["1998-03-31",6.9195,6.9195,6.9195,6.9195,0.0],["1998-04-01",6.9195,6.9195,6.9195,6.9195,0.0],["1998-04-02",6.9195,6.9195,6.9195,6.9195,0.0],["1998-04-03",6.9195,6.9195,6.9195,6.9195,0.0],["1998-04-06",6.8002,6.8002,6.8002,6.8002,255.0],["1998-04-07",6.8002,6.8002,6.8002,6.8002,0.0],["1998-04-08",6.7107,6.7107,6.7107,6.7107,383.0],["1998-04-09",6.7107,6.7107,6.7107,6.7107,0.0],["1998-04-13",6.7107,6.7107,6.7107,6.7107,0.0],["1998-04-14",6.7107,6.7107,6.7107,6.7107,0.0],["1998-04-15",6.7107,6.7107,6.7107,6.7107,0.0],["1998-04-16",6.7107,6.7107,6.7107,6.7107,0.0],["1998-04-17",6.7107,6.7107,6.7107,6.7107,0.0],["1998-04-20",6.7107,6.7107,6.7107,6.7107,0.0],["1998-04-21",6.7107,6.7107,6.7107,6.7107,0.0],["1998-04-22",6.7107,6.7107,6.7107,6.7107,0.0],["1998-04-23",6.7107,6.7107,6.7107,6.7107,0.0],["1998-04-24",6.8002,6.8002,6.8002,6.8002,3063.0],["1998-04-27",6.8002,6.8002,6.8002,6.8002,0.0],["1998-04-28",6.8598,6.8598,6.8598,6.8598,128.0],["1998-04-29",6.8598,6.8598,6.8598,6.8598,0.0],["1998-04-30",6.7405,6.7405,6.7405,6.7405,511.0],["1998-05-01",6.7405,6.7405,6.7405,6.7405,0.0],["1998-05-04",6.7261,6.7261,6.7261,6.7261,0.0],["1998-05-05",6.7261,6.7261,6.7261,6.7261,0.0],["1998-05-06",6.7261,6.7261,6.7261,6.7261,0.0],["1998-05-07",6.8462,6.8462,6.8462,6.8462,638.0],["1998-05-08",6.8462,6.8462,6.8462,6.8462,0.0],["1998-05-11",6.8462,6.8462,6.8462,6.8462,0.0],["1998-05-12",6.7561,6.7561,6.7561,6.7561,128.0],["1998-05-13",6.7561,6.7561,6.7561,6.7561,0.0],["1998-05-14",6.7561,6.7561,6.7561,6.7561,0.0],["1998-05-15",6.7561,6.7561,6.7561,6.7561,0.0],["1998-05-18",6.7561,6.7561,6.7561,6.7561,0.0],["1998-05-19",6.8462,6.8462,6.8462,6.8462,255.0],["1998-05-20",6.8462,6.8462,6.8462,6.8462,0.0],["1998-05-21",6.9063,6.9063,6.9063,6.9063,128.0],["1998-05-22",6.9663,6.9663,6.9663,6.9663,893.0],["1998-05-26",6.9663,6.9663,6.9663,6.9663,0.0],["1998-05-27",6.9663,6.9663,6.9663,6.9663,0.0],["1998-05-28",6.9663,6.9663,6.9663,6.9663,0.0],["1998-05-29",6.9663,6.9663,6.9663,6.9663,0.0],["1998-06-01",6.9663,6.9663,6.9663,6.9663,0.0],["1998-06-02",6.9663,6.9663,6.9663,6.9663,0.0],["1998-06-03",6.9663,6.9663,6.9663,6.9663,0.0],["1998-06-04",6.9663,6.9663,6.9663,6.9663,0.0],["1998-06-05",6.9663,6.9663,6.9663,6.9663,0.0],["1998-06-08",6.9663,6.9663,6.9663,6.9663,0.0],["1998-06-09",6.9663,6.9663,6.9663,6.9663,0.0],["1998-06-10",6.9663,6.9663,6.9663,6.9663,0.0],["1998-06-11",6.9663,6.9663,6.9663,6.9663,0.0],["1998-06-12",6.9663,6.9663,6.9663,6.9663,0.0],["1998-06-15",6.9663,6.9663,6.9663,6.9663,0.0],["1998-06-16",6.9663,6.9663,6.9663,6.9663,0.0],["1998-06-17",6.9663,6.9663,6.9663,6.9663,0.0],["1998-06-18",6.9663,6.9663,6.9663,6.9663,0.0],["1998-06-19",7.0865,7.1165,7.0865,7.1165,1021.0],["1998-06-22",7.1165,7.1165,7.1165,7.1165,0.0],["1998-06-23",7.1165,7.1165,7.1165,7.1165,0.0],["1998-06-24",7.1165,7.1165,7.1165,7.1165,0.0],["1998-06-25",7.1165,7.1165,7.1165,7.1165,0.0],["1998-06-26",7.1165,7.1165,7.1165,7.1165,0.0],["1998-06-29",7.1165,7.1165,7.1165,7.1165,0.0],["1998-06-30",7.1765,7.1765,7.1765,7.1765,128.0],["1998-07-01",7.1765,7.1765,7.1765,7.1765,0.0],["1998-07-02",7.1765,7.1765,7.1765,7.1765,0.0],["1998-07-06",7.1765,7.1765,7.1765,7.1765,0.0],["1998-07-07",7.1765,7.1765,7.1765,7.1765,0.0],["1998-07-08",7.1765,7.1765,7.1765,7.1765,0.0],["1998-07-09",7.1765,7.1765,7.1765,7.1765,0.0],["1998-07-10",7.2366,7.2366,7.1465,7.1465,511.0],["1998-07-13",7.1465,7.1465,7.1465,7.1465,0.0],["1998-07-14",7.0864,7.1465,7.0864,7.1465,511.0],["1998-07-15",7.1465,7.1465,7.1465,7.1465,0.0],["1998-07-16",7.1465,7.1465,7.1465,7.1465,0.0],["1998-07-17",7.1465,7.1465,7.1465,7.1465,0.0],["1998-07-20",7.0864,7.0864,7.0864,7.0864,128.0],["1998-07-21",7.0864,7.0864,7.0864,7.0864,0.0],["1998-07-22",7.0864,7.0864,7.0864,7.0864,0.0],["1998-07-23",7.1165,7.1165,7.0264,7.0264,511.0],["1998-07-24",7.0264,7.0264,7.0264,7.0264,0.0],["1998-07-27",7.0864,7.0864,7.0864,7.0864,128.0],["1998-07-28",7.0864,7.0864,7.0864,7.0864,0.0],["1998-07-29",7.0864,7.0864,7.0864,7.0864,0.0],["1998-07-30",7.0864,7.0864,7.0864,7.0864,0.0],["1998-07-31",7.0264,7.0264,7.0264,7.0264,128.0],["1998-08-03",7.0723,7.1026,7.0723,7.1026,1276.0],["1998-08-04",7.1026,7.1026,7.1026,7.1026,0.0],["1998-08-05",7.1026,7.1026,7.1026,7.1026,0.0],["1998-08-06",7.1026,7.1026,7.1026,7.1026,766.0],["1998-08-07",7.1026,7.1026,7.1026,7.1026,0.0],["1998-08-10",7.1026,7.1026,7.1026,7.1026,511.0],["1998-08-11",7.0119,7.0119,7.0119,7.0119,255.0],["1998-08-12",7.0119,7.0119,7.0119,7.0119,0.0],["1998-08-13",7.0119,7.0119,7.0119,7.0119,0.0],["1998-08-14",7.0119,7.0119,7.0119,7.0119,0.0],["1998-08-17",7.0119,7.0119,7.0119,7.0119,0.0],["1998-08-18",6.9514,6.9514,6.9212,6.9212,511.0],["1998-08-19",6.9817,6.9817,6.9817,6.9817,128.0],["1998-08-20",6.8305,6.8305,6.5283,6.619,4467.0],["1998-08-21",6.619,6.619,6.619,6.619,0.0],["1998-08-24",6.619,6.619,6.619,6.619,0.0],["1998-08-25",6.6492,6.8305,6.6492,6.8305,1914.0],["1998-08-26",6.7097,6.8305,6.6492,6.7399,1787.0],["1998-08-27",6.7399,6.7399,6.7399,6.7399,0.0],["1998-08-28",6.8305,6.8305,6.8305,6.8305,511.0],["1998-08-31",6.8305,6.8305,6.8305,6.8305,0.0],["1998-09-01",6.8305,6.8305,6.8305,6.8305,1276.0],["1998-09-02",6.8305,6.8305,6.8305,6.8305,0.0],["1998-09-03",6.7096,6.7096,6.7096,6.7096,255.0],["1998-09-04",6.7096,6.7096,6.7096,6.7096,0.0],["1998-09-08",6.7096,6.7096,6.7096,6.7096,0.0],["1998-09-09",6.7096,6.7096,6.7096,6.7096,0.0],["1998-09-10",6.7096,6.7096,6.7096,6.7096,0.0],["1998-09-11",6.6643,6.6643,6.6492,6.6492,255.0],["1998-09-14",6.6492,6.6492,6.6492,6.6492,0.0],["1998-09-15",6.6492,6.6492,6.6492,6.6492,0.0],["1998-09-16",6.5888,6.5888,6.5283,6.5283,383.0],["1998-09-17",6.4679,6.4679,6.4679,6.4679,128.0],["1998-09-18",6.4679,6.4679,6.4679,6.4679,0.0],["1998-09-21",6.347,6.3772,6.347,6.3772,255.0],["1998-09-22",6.3772,6.3772,6.3772,6.3772,0.0],["1998-09-23",6.3772,6.3772,6.3772,6.3772,0.0],["1998-09-24",6.3772,6.3772,6.3772,6.3772,0.0],["1998-09-25",6.2865,6.2865,6.1958,6.1958,638.0],["1998-09-28",6.1052,6.1958,6.1052,6.1958,255.0],["1998-09-29",6.1958,6.1958,6.1958,6.1958,0.0],["1998-09-30",6.1958,6.1958,6.1958,6.1958,0.0],["1998-10-01",6.1958,6.1958,6.1958,6.1958,0.0],["1998-10-02",6.2563,6.2563,6.2563,6.2563,128.0],["1998-10-05",6.1052,6.1354,6.075,6.075,638.0],["1998-10-06",6.075,6.075,6.075,6.075,0.0],["1998-10-07",6.075,6.075,6.075,6.075,0.0],["1998-10-08",5.9843,5.9843,5.9238,5.9238,511.0],["1998-10-09",5.9238,5.9238,5.9238,5.9238,0.0],["1998-10-12",5.8332,5.8332,5.8332,5.8332,255.0],["1998-10-13",5.8332,5.8332,5.8332,5.8332,0.0],["1998-10-14",5.5612,5.5612,5.5612,5.5612,1404.0],["1998-10-15",5.5612,5.5612,5.5612,5.5612,0.0],["1998-10-16",5.5612,5.5612,5.5612,5.5612,0.0],["1998-10-19",5.5612,5.5612,5.5612,5.5612,0.0],["1998-10-20",5.5612,5.5612,5.5612,5.5612,0.0],["1998-10-21",5.5612,5.5612,5.5612,5.5612,0.0],["1998-10-22",5.5612,5.5612,5.5612,5.5612,0.0],["1998-10-23",5.5612,5.5612,5.5612,5.5612,0.0],["1998-10-26",5.5612,5.5612,5.5612,5.5612,0.0],["1998-10-27",5.5612,5.5612,5.5612,5.5612,0.0],["1998-10-28",5.5612,5.5612,5.5612,5.5612,0.0],["1998-10-29",5.5612,5.5612,5.5612,5.5612,0.0],["1998-10-30",5.5612,5.5612,5.5612,5.5612,0.0],["1998-11-02",5.5612,5.5612,5.5612,5.5612,0.0],["1998-11-03",5.5007,5.682,5.5007,5.682,2680.0],["1998-11-04",5.682,5.682,5.682,5.682,0.0],["1998-11-05",5.682,5.682,5.682,5.682,0.0],["1998-11-06",5.6647,5.6647,5.6647,5.6647,0.0],["1998-11-09",5.9979,5.9979,5.9979,5.9979,243.0],["1998-11-10",5.9979,5.9979,5.9979,5.9979,0.0],["1998-11-11",5.9979,5.9979,5.9979,5.9979,0.0],["1998-11-12",5.9979,5.9979,5.9979,5.9979,0.0],["1998-11-13",5.9979,5.9979,5.9979,5.9979,0.0],["1998-11-16",6.0931,6.0931,6.0931,6.0931,122.0],["1998-11-17",6.1883,6.1883,6.1883,6.1883,122.0],["1998-11-18",6.1883,6.1883,6.1883,6.1883,0.0],["1998-11-19",6.347,6.347,6.347,6.347,729.0],["1998-11-20",6.347,6.347,6.347,6.347,0.0],["1998-11-23",6.2835,6.8547,6.2835,6.8547,9724.0],["1998-11-24",6.8547,6.8547,6.8547,6.8547,0.0],["1998-11-25",6.8547,6.8547,6.8547,6.8547,0.0],["1998-11-27",6.8547,6.8547,6.7595,6.7595,365.0],["1998-11-30",6.696,6.696,6.696,6.696,243.0],["1998-12-01",6.696,6.696,6.696,6.696,0.0],["1998-12-02",6.696,6.696,6.696,6.696,0.0],["1998-12-03",6.696,6.696,6.696,6.696,0.0],["1998-12-04",6.696,6.696,6.696,6.696,0.0],["1998-12-07",6.696,6.696,6.696,6.696,0.0],["1998-12-08",6.696,6.696,6.696,6.696,0.0],["1998-12-09",6.696,6.696,6.696,6.696,0.0],["1998-12-10",6.696,6.696,6.696,6.696,0.0],["1998-12-11",6.5691,6.5691,6.5691,6.5691,1459.0],["1998-12-14",6.5691,6.5691,6.5691,6.5691,0.0],["1998-12-15",6.5691,6.5691,6.5691,6.5691,0.0],["1998-12-16",6.5691,6.5691,6.5691,6.5691,0.0],["1998-12-17",6.4422,6.4422,6.4422,6.4422,243.0],["1998-12-18",6.4422,6.4422,6.4422,6.4422,0.0],["1998-12-21",6.4422,6.4422,6.4422,6.4422,0.0],["1998-12-22",6.4422,6.4422,6.4422,6.4422,0.0],["1998-12-23",6.347,6.347,6.347,6.347,122.0],["1998-12-24",6.347,6.347,6.347,6.347,0.0],["1998-12-28",6.347,6.347,6.22,6.22,972.0],["1998-12-29",6.22,6.22,6.22,6.22,0.0],["1998-12-30",6.22,6.22,6.22,6.22,0.0],["1998-12-31",6.22,6.22,6.22,6.22,0.0],["1999-01-04",6.22,6.22,6.22,6.22,0.0],["1999-01-05",6.22,6.22,6.22,6.22,0.0],["1999-01-06",6.347,6.347,6.347,6.347,243.0],["1999-01-07",6.347,6.347,6.347,6.347,0.0],["1999-01-08",6.347,6.347,6.347,6.347,0.0],["1999-01-11",6.347,6.347,6.347,6.347,0.0],["1999-01-12",6.347,6.4739,6.347,6.4739,1094.0],["1999-01-13",6.4739,6.4739,6.4739,6.4739,0.0],["1999-01-14",6.4739,6.4739,6.4739,6.4739,3647.0],["1999-01-15",6.4739,6.4739,6.4739,6.4739,0.0],["1999-01-19",6.4739,6.4739,6.4739,6.4739,0.0],["1999-01-20",6.4739,6.4739,6.4739,6.4739,0.0],["1999-01-21",6.4739,6.4739,6.3787,6.4739,4740.0],["1999-01-22",6.4739,6.4739,6.4739,6.4739,0.0],["1999-01-25",6.4739,6.4739,6.4739,6.4739,0.0],["1999-01-26",6.4739,6.4739,6.4739,6.4739,0.0],["1999-01-27",6.2835,6.2835,6.2835,6.2835,243.0],["1999-01-28",6.2835,6.2835,6.2835,6.2835,0.0],["1999-01-29",6.4104,6.4104,6.4104,6.4104,243.0],["1999-02-01",6.5056,6.5056,6.5056,6.5056,243.0],["1999-02-02",6.6008,6.6008,6.6008,6.6008,243.0],["1999-02-03",6.6008,6.6008,6.6008,6.6008,0.0],["1999-02-04",6.4739,6.4739,6.4739,6.4739,486.0],["1999-02-05",6.4739,6.5374,6.4739,6.5374,2796.0],["1999-02-08",6.7249,6.8267,6.7249,6.8267,1580.0],["1999-02-09",6.8267,6.8267,6.8267,6.8267,0.0],["1999-02-10",6.7249,6.7249,6.6569,6.7249,1702.0],["1999-02-11",6.7249,6.7249,6.7249,6.7249,0.0],["1999-02-12",6.7249,6.7249,6.7249,6.7249,0.0],["1999-02-16",6.7249,6.7249,6.7249,6.7249,0.0],["1999-02-17",6.7928,6.7928,6.7928,6.7928,122.0],["1999-02-18",6.9286,6.9286,6.9286,6.9286,1216.0],["1999-02-19",6.9966,7.0645,6.9966,7.0645,3647.0],["1999-02-22",7.0645,7.0645,7.0645,7.0645,0.0],["1999-02-23",7.0645,7.0645,7.0645,7.0645,0.0],["1999-02-24",7.0645,7.0645,7.0645,7.0645,0.0],["1999-02-25",6.9966,6.9966,6.9286,6.9286,608.0],["1999-02-26",6.9966,7.0305,6.9966,7.0305,365.0],["1999-03-01",7.0305,7.0305,7.0305,7.0305,0.0],["1999-03-02",7.0305,7.0305,7.0305,7.0305,0.0],["1999-03-03",7.1324,7.1324,7.1324,7.1324,243.0],["1999-03-04",7.1324,7.1324,7.1324,7.1324,0.0],["1999-03-05",7.1324,7.1324,7.1324,7.1324,0.0],["1999-03-08",7.1324,7.1324,7.1324,7.1324,0.0],["1999-03-09",7.1324,7.1324,7.1324,7.1324,0.0],["1999-03-10",7.1324,7.1324,7.1324,7.1324,0.0],["1999-03-11",7.1324,7.1324,7.1324,7.1324,0.0],["1999-03-12",7.0645,7.0645,6.9286,6.9286,4133.0],["1999-03-15",6.9966,6.9966,6.9286,6.9286,1337.0],["1999-03-16",6.9966,6.9966,6.9966,6.9966,1459.0],["1999-03-17",7.0645,7.0645,7.0645,7.0645,608.0],["1999-03-18",7.0645,7.0645,7.0645,7.0645,0.0],["1999-03-19",7.1324,7.1324,7.1324,7.1324,243.0],["1999-03-22",7.1324,7.1324,7.1324,7.1324,0.0],["1999-03-23",7.1324,7.1324,7.1324,7.1324,0.0],["1999-03-24",7.2004,7.2004,7.0985,7.0985,1459.0],["1999-03-25",7.0645,7.0645,7.0645,7.0645,486.0],["1999-03-26",7.0645,7.0645,7.0645,7.0645,0.0],["1999-03-29",7.0645,7.0645,7.0645,7.0645,0.0],["1999-03-30",7.0645,7.0645,7.0645,7.0645,0.0],["1999-03-31",7.0645,7.0645,7.0645,7.0645,0.0],["1999-04-01",7.0645,7.0645,7.0645,7.0645,0.0],["1999-04-05",6.9966,6.9966,6.9286,6.9286,1459.0],["1999-04-06",6.9286,6.9286,6.9286,6.9286,0.0],["1999-04-07",6.9286,6.9286,6.9286,6.9286,0.0],["1999-04-08",6.9286,6.9286,6.9286,6.9286,0.0],["1999-04-09",6.9286,6.9286,6.9286,6.9286,0.0],["1999-04-12",6.9286,6.9286,6.9286,6.9286,0.0],["1999-04-13",6.9286,6.9286,6.9286,6.9286,0.0],["1999-04-14",6.8947,6.8947,6.8947,6.8947,365.0],["1999-04-15",6.8607,6.8607,6.8607,6.8607,243.0],["1999-04-16",6.7928,6.7928,6.7928,6.7928,243.0],["1999-04-19",6.7928,6.7928,6.7928,6.7928,0.0],["1999-04-20",6.7928,6.7928,6.7928,6.7928,0.0],["1999-04-21",6.8267,6.8267,6.8267,6.8267,3647.0],["1999-04-22",6.8267,6.8267,6.8267,6.8267,243.0],["1999-04-23",6.8267,6.8267,6.8267,6.8267,243.0],["1999-04-26",6.8267,6.8267,6.8267,6.8267,0.0],["1999-04-27",6.7249,6.7249,6.6569,6.6569,1216.0],["1999-04-28",6.6569,6.6569,6.6569,6.6569,0.0],["1999-04-29",6.6569,6.6569,6.6569,6.6569,0.0],["1999-04-30",6.6569,6.6569,6.6569,6.6569,0.0],["1999-05-03",6.6569,6.6569,6.6569,6.6569,0.0],["1999-05-04",6.6569,6.6569,6.6569,6.6569,0.0],["1999-05-05",6.6569,6.6569,6.6569,6.6569,0.0],["1999-05-06",6.6569,6.6569,6.6569,6.6569,0.0],["1999-05-07",6.7249,6.7249,6.7249,6.7249,122.0],["1999-05-10",6.7112,6.7112,6.7112,6.7112,0.0],["1999-05-11",6.7112,6.7112,6.7112,6.7112,0.0],["1999-05-12",6.7112,6.7112,6.7112,6.7112,0.0],["1999-05-13",6.7112,6.7112,6.7112,6.7112,0.0],["1999-05-14",6.7112,6.7112,6.7112,6.7112,0.0],["1999-05-17",6.7112,6.7112,6.7112,6.7112,0.0],["1999-05-18",6.7112,6.7112,6.7112,6.7112,0.0],["1999-05-19",6.7112,6.7112,6.7112,6.7112,0.0],["1999-05-20",6.7112,6.7112,6.7112,6.7112,0.0],["1999-05-21",6.7796,6.7796,6.7796,6.7796,729.0],["1999-05-24",6.7796,6.7796,6.7796,6.7796,0.0],["1999-05-25",6.7796,6.7796,6.7796,6.7796,0.0],["1999-05-26",6.7796,6.7796,6.7796,6.7796,0.0],["1999-05-27",6.7796,6.7796,6.7796,6.7796,0.0],["1999-05-28",6.7796,6.7796,6.7796,6.7796,2674.0],["1999-06-01",6.7796,6.7796,6.7796,6.7796,0.0],["1999-06-02",6.8481,6.9166,6.8481,6.8824,4619.0],["1999-06-03",6.8824,6.8824,6.8824,6.8824,0.0],["1999-06-04",6.8824,6.8824,6.8824,6.8824,0.0],["1999-06-07",6.8481,6.8824,6.8139,6.8824,608.0],["1999-06-08",6.8824,6.8824,6.8824,6.8824,0.0],["1999-06-09",6.8824,6.8824,6.8824,6.8824,0.0],["1999-06-10",6.8139,6.8139,6.8139,6.8139,608.0],["1999-06-11",6.8139,6.8139,6.8139,6.8139,0.0],["1999-06-14",6.8139,6.8139,6.8139,6.8139,0.0],["1999-06-15",6.8139,6.8139,6.8139,6.8139,0.0],["1999-06-16",6.8481,6.9166,6.8481,6.9166,2553.0],["1999-06-17",6.9166,6.9166,6.9166,6.9166,0.0],["1999-06-18",7.0193,7.0536,7.0193,7.0193,7536.0],["1999-06-21",7.0193,7.0193,7.0193,7.0193,0.0],["1999-06-22",6.9508,6.9508,6.8824,6.8824,2188.0],["1999-06-23",6.8824,6.8824,6.8824,6.8824,0.0],["1999-06-24",6.8139,6.8139,6.8139,6.8139,486.0],["1999-06-25",6.7454,6.7454,6.6769,6.6769,608.0],["1999-06-28",6.6769,6.6769,6.6769,6.6769,0.0],["1999-06-29",6.6769,6.6769,6.6769,6.6769,0.0],["1999-06-30",6.6769,6.6769,6.6769,6.6769,0.0],["1999-07-01",6.6769,6.6769,6.6769,6.6769,0.0],["1999-07-02",6.7454,6.7454,6.7454,6.7454,243.0],["1999-07-06",6.7454,6.7454,6.7454,6.7454,0.0],["1999-07-07",6.7454,6.7454,6.7454,6.7454,0.0],["1999-07-08",6.7454,6.7454,6.7454,6.7454,0.0],["1999-07-09",6.7454,6.7454,6.7454,6.7454,0.0],["1999-07-12",6.7454,6.7454,6.7454,6.7454,0.0],["1999-07-13",6.7454,6.7454,6.7454,6.7454,0.0],["1999-07-14",6.7454,6.7454,6.6084,6.6084,1580.0],["1999-07-15",6.6084,6.6084,6.6084,6.6084,0.0],["1999-07-16",6.6084,6.6084,6.6084,6.6084,0.0],["1999-07-19",6.6084,6.6084,6.6084,6.6084,0.0],["1999-07-20",6.6084,6.6084,6.6084,6.6084,0.0],["1999-07-21",6.6084,6.6084,6.6084,6.6084,0.0],["1999-07-22",6.6084,6.6084,6.6084,6.6084,0.0],["1999-07-23",6.6769,6.7454,6.6769,6.7454,2431.0],["1999-07-26",6.7454,6.7454,6.7454,6.7454,0.0],["1999-07-27",6.7454,6.7454,6.7454,6.7454,2431.0],["1999-07-28",6.7112,6.7112,6.7112,6.7112,243.0],["1999-07-29",6.7112,6.7112,6.7112,6.7112,0.0],["1999-07-30",6.7112,6.7112,6.7112,6.7112,0.0],["1999-08-02",6.7112,6.7112,6.7112,6.7112,0.0],["1999-08-03",6.7112,6.7112,6.7112,6.7112,0.0],["1999-08-04",6.7112,6.7112,6.7112,6.7112,0.0],["1999-08-05",6.7112,6.7112,6.7112,6.7112,0.0],["1999-08-06",6.7112,6.7112,6.7112,6.7112,0.0],["1999-08-09",6.6974,6.6974,6.6974,6.6974,0.0],["1999-08-10",6.6283,6.6283,6.5593,6.5593,851.0],["1999-08-11",6.4902,6.4902,6.4557,6.4557,851.0],["1999-08-12",6.4557,6.4557,6.4557,6.4557,0.0],["1999-08-13",6.4557,6.4557,6.4557,6.4557,0.0],["1999-08-16",6.4557,6.4557,6.4557,6.4557,0.0],["1999-08-17",6.4557,6.4557,6.4557,6.4557,0.0],["1999-08-18",6.4557,6.4557,6.4557,6.4557,0.0],["1999-08-19",6.4557,6.4557,6.4557,6.4557,0.0],["1999-08-20",6.4557,6.4557,6.4557,6.4557,0.0],["1999-08-23",6.5247,6.5247,6.5247,6.5247,486.0],["1999-08-24",6.5247,6.5247,6.5247,6.5247,0.0],["1999-08-25",6.5247,6.5247,6.5247,6.5247,0.0],["1999-08-26",6.5247,6.5247,6.5247,6.5247,0.0],["1999-08-27",6.5247,6.5247,6.5247,6.5247,0.0],["1999-08-30",6.5247,6.5247,6.5247,6.5247,0.0],["1999-08-31",6.5247,6.5247,6.5247,6.5247,0.0],["1999-09-01",6.6283,6.6974,6.6283,6.6974,8022.0],["1999-09-02",6.6283,6.6283,6.6283,6.6283,1094.0],["1999-09-03",6.6283,6.6283,6.6283,6.6283,0.0],["1999-09-07",6.6283,6.6283,6.6283,6.6283,0.0],["1999-09-08",6.6283,6.6283,6.6283,6.6283,0.0],["1999-09-09",6.6283,6.6283,6.6283,6.6283,729.0],["1999-09-10",6.6283,6.6283,6.6283,6.6283,0.0],["1999-09-13",6.6283,6.6283,6.6283,6.6283,0.0],["1999-09-14",6.5593,6.5593,6.5247,6.5247,851.0],["1999-09-15",6.5247,6.5247,6.5247,6.5247,0.0],["1999-09-16",6.5247,6.5247,6.5247,6.5247,0.0],["1999-09-17",6.5247,6.5247,6.5247,6.5247,0.0],["1999-09-20",6.5247,6.5247,6.5247,6.5247,0.0],["1999-09-21",6.5247,6.5247,6.5247,6.5247,0.0],["1999-09-22",6.5247,6.5247,6.5247,6.5247,0.0],["1999-09-23",6.5247,6.5247,6.5247,6.5247,0.0],["1999-09-24",6.5247,6.5247,6.5247,6.5247,0.0],["1999-09-27",6.5247,6.5247,6.5247,6.5247,0.0],["1999-09-28",6.5247,6.5247,6.5247,6.5247,0.0],["1999-09-29",6.5938,6.9045,6.5938,6.9045,3282.0],["1999-09-30",6.9735,7.2842,6.939,7.2842,13614.0],["1999-10-01",7.3533,7.3878,7.3533,7.3878,1823.0],["1999-10-04",7.4568,7.5259,7.4568,7.5259,851.0],["1999-10-05",7.5259,7.5259,7.5259,7.5259,0.0],["1999-10-06",7.5259,7.5259,7.5259,7.5259,0.0],["1999-10-07",7.5259,7.5259,7.5259,7.5259,0.0],["1999-10-08",7.5259,7.5259,7.5259,7.5259,0.0],["1999-10-11",7.5259,7.5259,7.5259,7.5259,0.0],["1999-10-12",7.5259,7.5259,7.5259,7.5259,0.0],["1999-10-13",7.5259,7.5259,7.5259,7.5259,0.0],["1999-10-14",7.5259,7.5259,7.5259,7.5259,0.0],["1999-10-15",7.5259,7.5259,7.5259,7.5259,0.0],["1999-10-18",7.5259,7.5259,7.5259,7.5259,0.0],["1999-10-19",7.4568,7.4568,7.4568,7.4568,122.0],["1999-10-20",7.4568,7.4568,7.4568,7.4568,0.0],["1999-10-21",7.4568,7.4568,7.4568,7.4568,0.0],["1999-10-22",7.4568,7.4568,7.4568,7.4568,0.0],["1999-10-25",7.4568,7.4568,7.4568,7.4568,0.0],["1999-10-26",7.3533,7.3533,7.3533,7.3533,1094.0],["1999-10-27",7.3533,7.3533,7.3533,7.3533,0.0],["1999-10-28",7.3533,7.3533,7.3533,7.3533,0.0],["1999-10-29",7.3533,7.3533,7.3533,7.3533,608.0],["1999-11-01",7.3533,7.3533,7.3533,7.3533,0.0],["1999-11-02",7.3533,7.3533,7.3533,7.3533,0.0],["1999-11-03",7.3533,7.3533,7.3533,7.3533,0.0],["1999-11-04",7.3533,7.3533,7.3533,7.3533,0.0],["1999-11-05",7.3188,7.3188,7.3188,7.3188,2066.0],["1999-11-08",7.3259,7.3259,7.3259,7.3259,11576.0],["1999-11-09",7.3259,7.3259,7.3259,7.3259,0.0],["1999-11-10",7.3259,7.3259,7.3259,7.3259,0.0],["1999-11-11",7.3259,7.3259,7.3259,7.3259,0.0],["1999-11-12",7.3259,7.3259,7.3259,7.3259,0.0],["1999-11-15",7.3259,7.3259,7.3259,7.3259,0.0],["1999-11-16",7.2345,7.2345,7.1615,7.1615,1158.0],["1999-11-17",7.1797,7.1797,7.1797,7.1797,116.0],["1999-11-18",7.1797,7.1797,7.1797,7.1797,0.0],["1999-11-19",7.1797,7.1797,7.1797,7.1797,116.0],["1999-11-22",7.1797,7.1797,7.1797,7.1797,0.0],["1999-11-23",7.1797,7.1797,7.1797,7.1797,0.0],["1999-11-24",7.1797,7.1797,7.1797,7.1797,0.0],["1999-11-26",7.1797,7.1797,7.1797,7.1797,0.0],["1999-11-29",7.1797,7.1797,7.1797,7.1797,0.0],["1999-11-30",7.0884,7.1615,7.0884,7.1615,7062.0],["1999-12-01",7.0884,7.0884,7.0884,7.0884,232.0],["1999-12-02",7.0884,7.0884,7.0884,7.0884,0.0],["1999-12-03",7.1432,7.1615,7.1432,7.1615,2315.0],["1999-12-06",7.0884,7.0884,7.0153,7.0153,1852.0],["1999-12-07",7.0153,7.0153,7.0153,7.0153,0.0],["1999-12-08",6.9422,6.9422,6.9422,6.9422,232.0],["1999-12-09",6.9422,6.9422,6.9422,6.9422,0.0],["1999-12-10",6.9422,6.9422,6.9422,6.9422,0.0],["1999-12-13",6.8692,6.8692,6.8692,6.8692,579.0],["1999-12-14",6.7961,6.7961,6.723,6.723,3241.0],["1999-12-15",6.723,6.723,6.723,6.723,0.0],["1999-12-16",6.723,6.723,6.723,6.723,579.0],["1999-12-17",6.723,6.723,6.723,6.723,0.0],["1999-12-20",6.723,6.723,6.723,6.723,0.0],["1999-12-21",6.723,6.723,6.723,6.723,0.0],["1999-12-22",6.723,6.723,6.723,6.723,0.0],["1999-12-23",6.723,6.723,6.723,6.723,0.0],["1999-12-27",6.6499,6.6499,6.6499,6.6499,232.0],["1999-12-28",6.6499,6.6499,6.6499,6.6499,0.0],["1999-12-29",6.6499,6.6499,6.6499,6.6499,0.0],["1999-12-30",6.5769,6.5769,6.5403,6.5403,695.0],["1999-12-31",6.5403,6.5403,6.5403,6.5403,0.0],["2000-01-03",6.4307,6.4307,6.3211,6.3211,2894.0],["2000-01-04",6.3211,6.3211,6.3211,6.3211,0.0],["2000-01-05",6.4124,6.4124,6.4124,6.4124,116.0],["2000-01-06",6.3576,6.3576,6.3576,6.3576,695.0],["2000-01-07",6.3576,6.3576,6.3576,6.3576,0.0],["2000-01-10",6.3576,6.3576,6.3576,6.3576,232.0],["2000-01-11",6.3576,6.3576,6.3576,6.3576,0.0],["2000-01-12",6.3576,6.3576,6.3576,6.3576,0.0],["2000-01-13",6.3576,6.3576,6.3576,6.3576,0.0],["2000-01-14",6.3576,6.3576,6.3576,6.3576,695.0],["2000-01-18",6.3576,6.3576,6.3576,6.3576,0.0],["2000-01-19",6.3576,6.3576,6.3576,6.3576,0.0],["2000-01-20",6.3576,6.3576,6.3576,6.3576,0.0],["2000-01-21",6.3576,6.3576,6.3576,6.3576,0.0],["2000-01-24",6.3576,6.3576,6.3576,6.3576,0.0],["2000-01-25",6.2846,6.2846,6.2846,6.2846,116.0],["2000-01-26",6.2846,6.2846,6.2846,6.2846,0.0],["2000-01-27",6.3576,6.3576,6.3576,6.3576,9261.0],["2000-01-28",6.3576,6.3576,6.3576,6.3576,2431.0],["2000-01-31",6.3576,6.3576,6.3576,6.3576,0.0],["2000-02-01",6.3576,6.3576,6.3576,6.3576,5672.0],["2000-02-02",6.3576,6.3576,6.3576,6.3576,0.0],["2000-02-03",6.3576,6.3576,6.3576,6.3576,0.0],["2000-02-04",6.3576,6.3576,6.3576,6.3576,0.0],["2000-02-07",6.3429,6.3429,6.3429,6.3429,0.0],["2000-02-08",6.3429,6.3429,6.3429,6.3429,0.0],["2000-02-09",6.3429,6.3429,6.3429,6.3429,0.0],["2000-02-10",6.2691,6.2691,6.2691,6.2691,463.0],["2000-02-11",6.2691,6.2691,6.2691,6.2691,0.0],["2000-02-14",6.2691,6.2691,6.2691,6.2691,0.0],["2000-02-15",6.2691,6.2691,6.2691,6.2691,0.0],["2000-02-16",6.1954,6.1954,6.1954,6.1954,116.0],["2000-02-17",6.1954,6.1954,6.1954,6.1954,0.0],["2000-02-18",6.1954,6.1954,6.1954,6.1954,0.0],["2000-02-22",6.1954,6.1954,6.1954,6.1954,0.0],["2000-02-23",6.3429,6.3429,6.3429,6.3429,695.0],["2000-02-24",6.3429,6.3429,6.3429,6.3429,0.0],["2000-02-25",6.3429,6.3429,6.3429,6.3429,0.0],["2000-02-28",6.3429,6.3429,6.3429,6.3429,0.0],["2000-02-29",6.4166,6.4166,6.4166,6.4166,2315.0],["2000-03-01",6.4166,6.4166,6.4166,6.4166,0.0],["2000-03-02",6.4166,6.4166,6.4166,6.4166,0.0],["2000-03-03",6.3429,6.3429,6.1216,6.1216,4399.0],["2000-03-06",6.0479,6.0479,5.9372,5.9372,3473.0],["2000-03-07",5.8635,5.8635,5.8635,5.8635,463.0],["2000-03-08",5.8635,5.8635,5.8635,5.8635,0.0],["2000-03-09",5.8635,5.8635,5.8635,5.8635,0.0],["2000-03-10",5.8635,5.8635,5.8635,5.8635,0.0],["2000-03-13",5.8635,5.8635,5.8635,5.8635,0.0],["2000-03-14",5.8635,5.8635,5.8635,5.8635,0.0],["2000-03-15",5.8635,5.8635,5.8635,5.8635,0.0],["2000-03-16",5.8635,5.8635,5.8635,5.8635,0.0],["2000-03-17",5.7897,5.7897,5.7528,5.7528,463.0],["2000-03-20",5.8266,5.8266,5.8266,5.8266,1158.0],["2000-03-21",5.8266,5.8266,5.8266,5.8266,0.0],["2000-03-22",5.7528,5.7528,5.7528,5.7528,579.0],["2000-03-23",5.6791,5.6791,5.6053,5.6791,2778.0],["2000-03-24",5.6791,5.6791,5.6791,5.6791,347.0],["2000-03-27",5.7528,5.7528,5.7528,5.7528,1273.0],["2000-03-28",5.6791,5.6791,5.4578,5.4578,3126.0],["2000-03-29",5.3841,5.3841,5.3103,5.3103,926.0],["2000-03-30",5.3841,5.3841,5.1628,5.1628,2663.0],["2000-03-31",5.2366,5.2366,3.909,3.9827,14007.0],["2000-04-03",4.5359,5.1628,4.5359,4.8678,9840.0],["2000-04-04",4.9415,5.0891,4.9415,5.0153,2778.0],["2000-04-05",5.0891,5.0891,5.0891,5.0891,232.0],["2000-04-06",5.1628,5.1628,5.1628,5.1628,347.0],["2000-04-07",5.2366,5.2366,5.1628,5.1628,695.0],["2000-04-10",5.1628,5.1628,5.1628,5.1628,0.0],["2000-04-11",5.2366,5.2366,5.2366,5.2366,232.0],["2000-04-12",5.2366,5.2366,5.2366,5.2366,695.0],["2000-04-13",5.2366,5.2366,5.2366,5.2366,0.0],["2000-04-14",5.2366,5.2366,5.2366,5.2366,0.0],["2000-04-17",5.1628,5.1628,5.1628,5.1628,116.0],["2000-04-18",5.1628,5.1628,4.9784,4.9784,2315.0],["2000-04-19",4.9784,4.9784,4.9784,4.9784,0.0],["2000-04-20",4.9784,4.9784,4.9784,4.9784,0.0],["2000-04-24",4.9784,4.9784,4.9784,4.9784,0.0],["2000-04-25",4.9784,4.9784,4.9784,4.9784,0.0],["2000-04-26",4.9784,4.9784,4.9784,4.9784,0.0],["2000-04-27",4.9784,4.9784,4.9784,4.9784,0.0],["2000-04-28",5.0522,5.0522,5.0522,5.0522,695.0],["2000-05-01",5.0522,5.0522,5.0522,5.0522,0.0],["2000-05-02",5.0522,5.0522,5.0522,5.0522,0.0],["2000-05-03",5.0522,5.0522,5.0522,5.0522,0.0],["2000-05-04",4.9784,4.9784,4.9784,4.9784,695.0],["2000-05-05",4.9784,4.9784,4.9784,4.9784,0.0],["2000-05-08",4.9635,4.9635,4.9635,4.9635,0.0],["2000-05-09",5.0381,5.0381,5.0381,5.0381,463.0],["2000-05-10",5.0381,5.0381,5.0381,5.0381,0.0],["2000-05-11",5.0381,5.0381,5.0381,5.0381,0.0],["2000-05-12",5.0381,5.0381,5.0381,5.0381,0.0],["2000-05-15",5.0381,5.0381,5.0381,5.0381,0.0],["2000-05-16",5.0381,5.0381,5.0381,5.0381,0.0],["2000-05-17",5.0381,5.0381,5.0381,5.0381,0.0],["2000-05-18",5.0381,5.0381,5.0381,5.0381,0.0],["2000-05-19",5.0381,5.0381,5.0381,5.0381,0.0],["2000-05-22",5.1128,5.1874,5.1128,5.1874,10650.0],["2000-05-23",5.1874,5.1874,5.1874,5.1874,0.0],["2000-05-24",5.1874,5.1874,5.1874,5.1874,0.0],["2000-05-25",5.1874,5.1874,5.1874,5.1874,0.0],["2000-05-26",5.1874,5.1874,5.1874,5.1874,0.0],["2000-05-30",5.262,5.7472,5.262,5.5979,9840.0],["2000-05-31",5.5979,5.5979,5.5979,5.5979,0.0],["2000-06-01",5.5979,5.5979,5.5979,5.5979,0.0],["2000-06-02",5.6726,5.6726,5.6726,5.6726,1505.0],["2000-06-05",5.6726,5.6726,5.6726,5.6726,0.0],["2000-06-06",5.5979,5.5979,5.5979,5.5979,116.0],["2000-06-07",5.5979,5.5979,5.5979,5.5979,0.0],["2000-06-08",5.5979,5.5979,5.5979,5.5979,0.0],["2000-06-09",5.5979,5.5979,5.5979,5.5979,0.0],["2000-06-12",5.5979,5.5979,5.5979,5.5979,0.0],["2000-06-13",5.5979,5.5979,5.5979,5.5979,0.0],["2000-06-14",5.5979,5.5979,5.5979,5.5979,0.0],["2000-06-15",5.5979,5.5979,5.5979,5.5979,0.0],["2000-06-16",5.5979,5.5979,5.5233,5.5233,1042.0],["2000-06-19",5.5233,5.5233,5.5233,5.5233,0.0],["2000-06-20",5.5233,5.5233,5.5233,5.5233,0.0],["2000-06-21",5.5233,5.5233,5.5233,5.5233,0.0],["2000-06-22",5.5233,5.5233,5.5233,5.5233,0.0],["2000-06-23",5.5233,5.5233,5.5233,5.5233,0.0],["2000-06-26",5.5233,5.5233,5.5233,5.5233,232.0],["2000-06-27",5.5233,5.5233,5.5233,5.5233,0.0],["2000-06-28",5.5233,5.5233,5.5233,5.5233,0.0],["2000-06-29",5.5233,5.5233,5.5233,5.5233,0.0],["2000-06-30",5.5233,5.5233,5.5233,5.5233,0.0],["2000-07-03",5.5233,5.5233,5.5233,5.5233,0.0],["2000-07-05",5.5233,5.5233,5.5233,5.5233,116.0],["2000-07-06",5.5233,5.5233,5.5233,5.5233,0.0],["2000-07-07",5.5233,5.5233,5.5233,5.5233,0.0],["2000-07-10",5.5233,5.5233,5.5233,5.5233,0.0],["2000-07-11",5.5233,5.5233,5.4486,5.4486,1273.0],["2000-07-12",5.4486,5.4486,5.4486,5.4486,0.0],["2000-07-13",5.4486,5.4486,5.4486,5.4486,0.0],["2000-07-14",5.374,5.374,5.374,5.374,6483.0],["2000-07-17",5.374,5.374,5.374,5.374,0.0],["2000-07-18",5.374,5.374,5.374,5.374,0.0],["2000-07-19",5.2994,5.2994,5.2994,5.2994,1621.0],["2000-07-20",5.2994,5.2994,5.2994,5.2994,0.0],["2000-07-21",5.374,5.374,5.3367,5.3367,463.0],["2000-07-24",5.3367,5.3367,5.3367,5.3367,0.0],["2000-07-25",5.3367,5.3367,5.3367,5.3367,0.0],["2000-07-26",5.3367,5.3367,5.3367,5.3367,0.0],["2000-07-27",5.3367,5.3367,5.3367,5.3367,0.0],["2000-07-28",5.3367,5.3367,5.3367,5.3367,0.0],["2000-07-31",5.3367,5.3367,5.3367,5.3367,0.0],["2000-08-01",5.262,5.262,5.262,5.262,810.0],["2000-08-02",5.262,5.262,5.262,5.262,0.0],["2000-08-03",5.262,5.262,5.262,5.262,0.0],["2000-08-04",5.262,5.262,5.262,5.262,0.0],["2000-08-07",5.3224,5.3979,5.3224,5.3979,6367.0],["2000-08-08",5.3979,5.3979,5.3979,5.3979,0.0],["2000-08-09",5.3979,5.3979,5.3979,5.3979,0.0],["2000-08-10",5.3979,5.3979,5.3979,5.3979,0.0],["2000-08-11",5.3979,5.3979,5.3979,5.3979,0.0],["2000-08-14",5.3979,5.3979,5.3979,5.3979,0.0],["2000-08-15",5.3979,5.3979,5.3979,5.3979,0.0],["2000-08-16",5.3979,5.3979,5.3979,5.3979,0.0],["2000-08-17",5.3979,5.3979,5.3979,5.3979,0.0],["2000-08-18",5.3979,5.3979,5.3979,5.3979,0.0],["2000-08-21",5.3224,5.3224,5.247,5.247,810.0],["2000-08-22",5.247,5.247,5.247,5.247,2315.0],["2000-08-23",5.3224,5.3224,5.3224,5.3224,1158.0],["2000-08-24",5.247,5.247,5.247,5.247,347.0],["2000-08-25",5.247,5.247,5.247,5.247,0.0],["2000-08-28",5.247,5.247,5.247,5.247,2431.0],["2000-08-29",5.1715,5.2092,5.1715,5.2092,810.0],["2000-08-30",5.1903,5.1903,5.1903,5.1903,116.0],["2000-08-31",5.1903,5.1903,5.1903,5.1903,0.0],["2000-09-01",5.1337,5.1337,5.1337,5.1337,232.0],["2000-09-05",5.1337,5.1337,5.1337,5.1337,0.0],["2000-09-06",5.1337,5.1337,5.1337,5.1337,0.0],["2000-09-07",5.1337,5.247,5.1337,5.247,5094.0],["2000-09-08",5.247,5.247,5.247,5.247,0.0],["2000-09-11",5.1715,5.1715,5.1715,5.1715,579.0],["2000-09-12",5.1715,5.1715,5.1715,5.1715,2315.0],["2000-09-13",5.0582,5.0582,5.0582,5.0582,2431.0],["2000-09-14",4.9827,4.9827,4.794,4.794,2315.0],["2000-09-15",4.794,4.794,4.794,4.794,0.0],["2000-09-18",4.794,4.794,4.794,4.794,0.0],["2000-09-19",4.794,4.794,4.794,4.794,0.0],["2000-09-20",4.7185,4.7185,4.6807,4.6807,232.0],["2000-09-21",4.6807,4.6807,4.6807,4.6807,0.0],["2000-09-22",4.6052,4.6807,4.6052,4.643,926.0],["2000-09-25",4.643,4.643,4.643,4.643,0.0],["2000-09-26",4.643,4.643,4.643,4.643,0.0],["2000-09-27",4.643,4.643,4.643,4.643,0.0],["2000-09-28",4.643,4.643,4.643,4.643,0.0],["2000-09-29",4.5675,4.5675,4.5675,4.5675,232.0],["2000-10-02",4.5675,4.5675,4.5675,4.5675,0.0],["2000-10-03",4.6052,4.6052,4.6052,4.6052,347.0],["2000-10-04",4.643,4.643,4.643,4.643,116.0],["2000-10-05",4.643,4.643,4.643,4.643,0.0],["2000-10-06",4.7185,4.7562,4.7185,4.7562,5325.0],["2000-10-09",4.7562,4.7562,4.7562,4.7562,0.0],["2000-10-10",4.7562,4.7562,4.7562,4.7562,0.0],["2000-10-11",4.7562,4.7562,4.7562,4.7562,0.0],["2000-10-12",4.7562,4.7562,4.7562,4.7562,0.0],["2000-10-13",4.7562,4.7562,4.7562,4.7562,0.0],["2000-10-16",4.5297,4.5297,4.5297,4.5297,5325.0],["2000-10-17",4.5297,4.5297,4.5297,4.5297,0.0],["2000-10-18",4.5297,4.5297,4.5297,4.5297,0.0],["2000-10-19",4.5297,4.5297,4.5297,4.5297,0.0],["2000-10-20",4.5297,4.5297,4.5297,4.5297,0.0],["2000-10-23",4.5297,4.5297,4.5297,4.5297,0.0],["2000-10-24",4.5297,4.5297,4.5297,4.5297,0.0],["2000-10-25",4.6052,4.6052,4.6052,4.6052,579.0],["2000-10-26",4.6052,4.6052,4.6052,4.6052,0.0],["2000-10-27",4.6052,4.6052,4.6052,4.6052,579.0],["2000-10-30",4.6807,4.6807,4.6807,4.6807,116.0],["2000-10-31",4.6807,4.6807,4.6807,4.6807,0.0],["2000-11-01",4.7562,4.7562,4.6807,4.6807,695.0],["2000-11-02",4.6807,4.6807,4.6807,4.6807,0.0],["2000-11-03",4.7562,4.7562,4.7562,4.7562,232.0],["2000-11-06",4.7409,4.7409,4.7409,4.7409,0.0],["2000-11-07",4.7792,4.8556,4.7409,4.7409,7525.0],["2000-11-08",4.6645,4.6645,4.6645,4.6645,1736.0],["2000-11-09",4.6645,4.6645,4.6645,4.6645,0.0],["2000-11-10",4.6645,4.6645,4.6645,4.6645,0.0],["2000-11-13",4.588,4.588,4.588,4.588,579.0],["2000-11-14",4.588,4.588,4.588,4.588,0.0],["2000-11-15",4.588,4.588,4.588,4.588,0.0],["2000-11-16",4.588,4.588,4.588,4.588,0.0],["2000-11-17",4.588,4.588,4.588,4.588,579.0],["2000-11-20",4.588,4.588,4.588,4.588,0.0],["2000-11-21",4.7027,4.7409,4.7027,4.7409,1736.0],["2000-11-22",4.7027,4.7027,4.588,4.588,2547.0],["2000-11-24",4.588,4.588,4.588,4.588,0.0],["2000-11-27",4.7027,4.7027,4.7027,4.7027,579.0],["2000-11-28",4.7027,4.7027,4.7027,4.7027,0.0],["2000-11-29",4.7792,4.7792,4.7792,4.7792,1158.0],["2000-11-30",4.7792,4.7792,4.7792,4.7792,10187.0],["2000-12-01",4.7792,4.7792,4.7792,4.7792,0.0],["2000-12-04",4.7792,4.7792,4.7792,4.7792,0.0],["2000-12-05",4.7792,4.7792,4.7792,4.7792,0.0],["2000-12-06",4.7792,4.7792,4.7792,4.7792,0.0],["2000-12-07",4.7792,4.7792,4.7792,4.7792,0.0],["2000-12-08",4.7792,4.7792,4.7792,4.7792,0.0],["2000-12-11",4.7792,4.7792,4.7792,4.7792,0.0],["2000-12-12",4.7792,4.7792,4.7792,4.7792,0.0],["2000-12-13",4.7792,4.7792,4.7792,4.7792,0.0],["2000-12-14",4.7792,4.7792,4.7792,4.7792,0.0],["2000-12-15",4.7792,4.7792,4.7792,4.7792,0.0],["2000-12-18",4.7792,4.7792,4.7792,4.7792,0.0],["2000-12-19",4.6645,4.6645,4.6645,4.6645,2547.0],["2000-12-20",4.6645,4.6645,4.6645,4.6645,0.0],["2000-12-21",4.6645,4.6645,4.6645,4.6645,0.0],["2000-12-22",4.6645,4.6645,4.6645,4.6645,0.0],["2000-12-26",4.6645,4.6645,4.6645,4.6645,0.0],["2000-12-27",4.6645,4.6645,4.6645,4.6645,232.0],["2000-12-28",4.588,4.588,4.588,4.588,1273.0],["2000-12-29",4.5115,4.6262,4.5115,4.588,1273.0],["2001-01-02",4.588,4.588,4.588,4.588,0.0],["2001-01-03",4.588,4.588,4.588,4.588,0.0],["2001-01-04",4.588,4.588,4.588,4.588,0.0],["2001-01-05",4.6645,4.6645,4.6645,4.6645,579.0],["2001-01-08",4.6645,4.6645,4.6645,4.6645,0.0],["2001-01-09",4.6645,4.6645,4.6645,4.6645,0.0],["2001-01-10",4.6645,4.6645,4.6645,4.6645,0.0],["2001-01-11",4.5498,4.5498,4.5498,4.5498,695.0],["2001-01-12",4.5498,4.5498,4.5498,4.5498,0.0],["2001-01-16",4.5498,4.5498,4.5498,4.5498,0.0],["2001-01-17",4.6262,4.7027,4.6262,4.7027,1736.0],["2001-01-18",4.7027,4.7027,4.7027,4.7027,0.0],["2001-01-19",4.7027,4.7027,4.7027,4.7027,0.0],["2001-01-22",4.7792,4.7792,4.7792,4.7792,232.0],["2001-01-23",4.7792,4.7792,4.7792,4.7792,0.0],["2001-01-24",4.7792,4.7792,4.7792,4.7792,0.0],["2001-01-25",4.7792,4.7792,4.7792,4.7792,0.0],["2001-01-26",4.7792,4.7792,4.7792,4.7792,0.0],["2001-01-29",4.7776,4.7776,4.7776,4.7776,0.0],["2001-01-30",4.7776,4.7776,4.7776,4.7776,0.0],["2001-01-31",4.7776,4.7776,4.7776,4.7776,463.0],["2001-02-01",4.7776,4.7776,4.7776,4.7776,0.0],["2001-02-02",4.7776,4.7776,4.7776,4.7776,0.0],["2001-02-05",4.7776,4.7776,4.7776,4.7776,0.0],["2001-02-06",4.7776,4.7776,4.7776,4.7776,0.0],["2001-02-07",4.7776,4.7776,4.7776,4.7776,0.0],["2001-02-08",4.8365,4.8365,4.8365,4.8365,1042.0],["2001-02-09",4.8365,4.8365,4.8365,4.8365,0.0],["2001-02-12",4.8365,4.8365,4.8365,4.8365,0.0],["2001-02-13",4.8365,4.8365,4.8365,4.8365,0.0],["2001-02-14",4.8396,4.8396,4.8396,4.8396,463.0],["2001-02-15",4.8396,4.8396,4.8396,4.8396,0.0],["2001-02-16",4.8396,4.8396,4.8396,4.8396,0.0],["2001-02-20",4.8365,4.8427,4.8365,4.8427,5094.0],["2001-02-21",4.8427,4.8427,4.8396,4.8427,579.0],["2001-02-22",4.8427,4.8427,4.8427,4.8427,0.0],["2001-02-23",4.8427,4.8427,4.8427,4.8427,0.0],["2001-02-26",4.8427,4.8427,4.8427,4.8427,0.0],["2001-02-27",4.8427,4.8427,4.8427,4.8427,1042.0],["2001-02-28",4.8427,4.8427,4.8427,4.8427,810.0],["2001-03-01",4.8427,4.8427,4.8427,4.8427,0.0],["2001-03-02",4.8799,4.8799,4.8799,4.8799,695.0],["2001-03-05",4.8799,4.8799,4.8799,4.8799,0.0],["2001-03-06",4.8799,4.9573,4.8799,4.8954,5094.0],["2001-03-07",4.9573,4.9573,4.9573,4.9573,579.0],["2001-03-08",4.9728,4.9728,4.9728,4.9728,232.0],["2001-03-09",4.9728,4.9728,4.9728,4.9728,0.0],["2001-03-12",4.9728,4.9728,4.9728,4.9728,0.0],["2001-03-13",5.0503,5.0503,5.0503,5.0503,2315.0],["2001-03-14",5.1123,5.1123,5.1123,5.1123,7525.0],["2001-03-15",5.1123,5.1123,5.1123,5.1123,0.0],["2001-03-16",5.1278,5.1278,5.1278,5.1278,1505.0],["2001-03-19",5.1278,5.1278,5.1278,5.1278,0.0],["2001-03-20",5.1278,5.1278,5.1278,5.1278,0.0],["2001-03-21",5.1278,5.1278,5.1278,5.1278,5788.0],["2001-03-22",5.1278,5.1278,5.1278,5.1278,0.0],["2001-03-23",5.1278,5.1278,5.1278,5.1278,0.0],["2001-03-26",5.1247,5.1247,5.0162,5.0348,5441.0],["2001-03-27",5.0348,5.0348,5.0348,5.0348,0.0],["2001-03-28",5.0348,5.0348,5.0348,5.0348,0.0],["2001-03-29",5.1123,5.1123,5.1123,5.1123,232.0],["2001-03-30",5.1123,5.1123,5.1123,5.1123,0.0],["2001-04-02",5.1123,5.1123,5.1123,5.1123,0.0],["2001-04-03",5.1123,5.1123,5.1123,5.1123,0.0],["2001-04-04",5.1123,5.1123,5.1123,5.1123,0.0],["2001-04-05",5.1123,5.1123,5.1123,5.1123,0.0],["2001-04-06",5.1123,5.1123,5.1123,5.1123,0.0],["2001-04-09",5.1432,5.1432,5.1432,5.1432,116.0],["2001-04-10",5.1432,5.1432,5.1432,5.1432,0.0],["2001-04-11",5.1432,5.1432,5.1432,5.1432,0.0],["2001-04-12",5.1432,5.1432,5.1432,5.1432,0.0],["2001-04-16",5.1123,5.2052,5.1123,5.2052,695.0],["2001-04-17",5.2052,5.2052,5.2052,5.2052,0.0],["2001-04-18",5.2052,5.2052,5.2052,5.2052,0.0],["2001-04-19",5.2052,5.2052,5.1959,5.1959,463.0],["2001-04-20",5.2641,5.2641,5.2641,5.2641,347.0],["2001-04-23",5.2641,5.2641,5.2641,5.2641,0.0],["2001-04-24",5.2641,5.2641,5.2641,5.2641,0.0],["2001-04-25",5.2672,5.2672,5.2641,5.2641,232.0],["2001-04-26",5.2641,5.2641,5.2641,5.2641,0.0],["2001-04-27",5.2641,5.2641,5.2641,5.2641,0.0],["2001-04-30",5.2641,5.2641,5.2641,5.2641,0.0],["2001-05-01",5.2641,5.2641,5.2641,5.2641,116.0],["2001-05-02",5.2672,5.2672,5.2672,5.2672,463.0],["2001-05-03",5.2672,5.2672,5.2672,5.2672,232.0],["2001-05-04",5.2672,5.2672,5.2672,5.2672,0.0],["2001-05-07",5.3299,5.3299,5.3299,5.3299,579.0],["2001-05-08",5.3299,5.3299,5.3299,5.3299,0.0],["2001-05-09",5.3299,5.3299,5.3299,5.3299,0.0],["2001-05-10",5.4083,5.4083,5.4083,5.4083,232.0],["2001-05-11",5.4396,5.4396,5.4396,5.4396,232.0],["2001-05-14",5.4396,5.4396,5.4396,5.4396,0.0],["2001-05-15",5.518,5.518,5.518,5.518,232.0],["2001-05-16",5.5964,5.5964,5.5964,5.5964,579.0],["2001-05-17",5.5964,5.5964,5.5964,5.5964,0.0],["2001-05-18",5.5964,5.5964,5.5964,5.5964,0.0],["2001-05-21",5.6434,5.6434,5.6434,5.6434,116.0],["2001-05-22",5.6434,5.6434,5.6434,5.6434,116.0],["2001-05-23",5.6434,5.6434,5.6434,5.6434,232.0],["2001-05-24",5.6434,5.6434,5.6434,5.6434,0.0],["2001-05-25",5.6434,5.6434,5.6434,5.6434,0.0],["2001-05-29",5.6434,5.6434,5.6277,5.6277,232.0],["2001-05-30",5.6434,5.6434,5.5964,5.5964,463.0],["2001-05-31",5.5964,5.5964,5.5964,5.5964,0.0],["2001-06-01",5.5964,5.5964,5.5964,5.5964,0.0],["2001-06-04",5.5964,5.7375,5.5964,5.7375,579.0],["2001-06-05",5.7218,5.7218,5.7218,5.7218,116.0],["2001-06-06",5.7218,5.7218,5.7218,5.7218,0.0],["2001-06-07",5.7218,5.7218,5.7218,5.7218,0.0],["2001-06-08",5.7218,5.7218,5.7218,5.7218,0.0],["2001-06-11",5.7218,5.7218,5.7218,5.7218,0.0],["2001-06-12",5.7218,5.7218,5.7218,5.7218,0.0],["2001-06-13",5.7218,5.7218,5.7218,5.7218,0.0],["2001-06-14",5.7218,5.7218,5.7218,5.7218,0.0],["2001-06-15",5.7218,5.7218,5.7218,5.7218,0.0],["2001-06-18",5.7218,5.7218,5.7218,5.7218,0.0],["2001-06-19",5.7218,5.7218,5.7218,5.7218,579.0],["2001-06-20",5.8002,5.9569,5.8002,5.9569,7525.0],["2001-06-21",5.9569,5.9569,5.9569,5.9569,0.0],["2001-06-22",5.9569,5.9569,5.9569,5.9569,0.0],["2001-06-25",5.9569,5.9569,5.9569,5.9569,1273.0],["2001-06-26",5.8942,5.9569,5.8942,5.9569,810.0],["2001-06-27",5.9695,5.9695,5.9695,5.9695,116.0],["2001-06-28",5.9695,5.9695,5.9695,5.9695,0.0],["2001-06-29",5.9695,5.9695,5.9695,5.9695,0.0],["2001-07-02",5.9601,5.9726,5.9569,5.9569,2663.0],["2001-07-03",6.0196,6.0196,5.9601,5.9601,2315.0],["2001-07-05",6.0353,6.0353,6.0353,6.0353,1158.0],["2001-07-06",6.0353,6.0353,6.0353,6.0353,0.0],["2001-07-09",6.0353,6.0353,6.0353,6.0353,0.0],["2001-07-10",5.9726,5.9726,5.8785,5.8785,7756.0],["2001-07-11",5.8785,5.8785,5.8785,5.8785,0.0],["2001-07-12",5.8629,5.8629,5.7218,5.7531,3357.0],["2001-07-13",5.7531,5.7531,5.7531,5.7531,579.0],["2001-07-16",5.7531,5.7531,5.7531,5.7531,0.0],["2001-07-17",5.7531,5.7531,5.7531,5.7531,0.0],["2001-07-18",5.7531,5.7531,5.7531,5.7531,0.0],["2001-07-19",5.8472,5.8785,5.8472,5.8785,579.0],["2001-07-20",5.8785,5.8785,5.8785,5.8785,0.0],["2001-07-23",5.8785,5.8785,5.8785,5.8785,0.0],["2001-07-24",5.8002,5.8002,5.8002,5.8002,579.0],["2001-07-25",5.8002,5.8002,5.8002,5.8002,0.0],["2001-07-26",5.7531,5.7531,5.7531,5.7531,579.0],["2001-07-27",5.7531,5.7531,5.7531,5.7531,463.0],["2001-07-30",5.6748,5.6748,5.6748,5.6748,2315.0],["2001-07-31",5.6748,5.6748,5.6748,5.6748,0.0],["2001-08-01",5.6748,5.6748,5.6748,5.6748,0.0],["2001-08-02",5.6748,5.6748,5.6748,5.6748,0.0],["2001-08-03",5.6748,5.6748,5.6748,5.6748,116.0],["2001-08-06",5.6748,5.6748,5.6748,5.6748,0.0],["2001-08-07",5.6748,5.6748,5.6748,5.6748,1389.0],["2001-08-08",5.6748,5.6748,5.6748,5.6748,0.0],["2001-08-09",5.7857,5.865,5.7857,5.865,5788.0],["2001-08-10",5.7857,5.7857,5.7857,5.7857,1158.0],["2001-08-13",5.865,5.9411,5.865,5.9411,347.0],["2001-08-14",5.9442,5.9442,5.9442,5.9442,347.0],["2001-08-15",5.9442,5.9442,5.9442,5.9442,0.0],["2001-08-16",5.9442,5.9442,5.9442,5.9442,0.0],["2001-08-17",5.9442,5.9442,5.9442,5.9442,0.0],["2001-08-20",5.9442,5.9442,5.9442,5.9442,0.0],["2001-08-21",5.9442,5.9442,5.9442,5.9442,0.0],["2001-08-22",5.9442,5.9442,5.9442,5.9442,0.0],["2001-08-23",5.9442,5.9442,5.9442,5.9442,0.0],["2001-08-24",5.9442,5.9442,5.9442,5.9442,0.0],["2001-08-27",5.8967,5.8967,5.8967,5.8967,463.0],["2001-08-28",5.9284,5.9284,5.9284,5.9284,116.0],["2001-08-29",5.9411,5.9411,5.9411,5.9411,347.0],["2001-08-30",5.9411,5.9411,5.9411,5.9411,0.0],["2001-08-31",5.9411,5.9411,5.9411,5.9411,0.0],["2001-09-04",5.9442,5.9442,5.9442,5.9442,3010.0],["2001-09-05",5.9442,5.9442,5.8967,5.8967,1273.0],["2001-09-06",5.865,5.865,5.865,5.865,116.0],["2001-09-07",5.865,5.865,5.865,5.865,0.0],["2001-09-10",5.865,5.865,5.865,5.865,0.0],["2001-09-17",5.865,5.865,5.865,5.865,0.0],["2001-09-18",5.7889,5.7889,5.7889,5.7889,116.0],["2001-09-19",5.7889,5.7889,5.7889,5.7889,0.0],["2001-09-20",5.865,5.865,5.865,5.865,116.0],["2001-09-21",5.7857,5.7857,5.6272,5.7699,4399.0],["2001-09-24",5.7699,5.8016,5.7699,5.8016,347.0],["2001-09-25",5.8016,5.8016,5.8016,5.8016,0.0],["2001-09-26",5.8016,5.8016,5.8016,5.8016,0.0],["2001-09-27",5.8016,5.8016,5.8016,5.8016,0.0],["2001-09-28",5.7382,5.754,5.7382,5.754,1158.0],["2001-10-01",5.754,5.754,5.754,5.754,0.0],["2001-10-02",5.754,5.754,5.754,5.754,0.0],["2001-10-03",5.8618,5.8618,5.8618,5.8618,695.0],["2001-10-04",5.8618,5.8618,5.8618,5.8618,0.0],["2001-10-05",5.8618,5.8618,5.8618,5.8618,0.0],["2001-10-08",5.865,5.865,5.865,5.865,347.0],["2001-10-09",5.865,5.865,5.865,5.865,0.0],["2001-10-10",5.865,5.865,5.865,5.865,579.0],["2001-10-11",5.865,5.865,5.865,5.865,0.0],["2001-10-12",5.865,5.865,5.865,5.865,116.0],["2001-10-15",5.865,5.865,5.865,5.865,0.0],["2001-10-16",5.8016,5.8016,5.754,5.8016,2778.0],["2001-10-17",5.7857,5.7857,5.7857,5.7857,116.0],["2001-10-18",5.7857,5.7857,5.7857,5.7857,0.0],["2001-10-19",5.7857,5.7857,5.7857,5.7857,0.0],["2001-10-22",5.7857,5.7857,5.7857,5.7857,0.0],["2001-10-23",5.865,5.865,5.8491,5.8491,1505.0],["2001-10-24",5.865,5.865,5.865,5.865,1273.0],["2001-10-25",5.865,5.865,5.865,5.865,0.0],["2001-10-26",5.8491,5.8491,5.8491,5.8491,116.0],["2001-10-29",5.8491,5.8491,5.8491,5.8491,232.0],["2001-10-30",5.8491,5.8491,5.8491,5.8491,0.0],["2001-10-31",5.8491,5.8491,5.8491,5.8491,0.0],["2001-11-01",5.8491,5.8491,5.8491,5.8491,0.0],["2001-11-02",5.8491,5.8491,5.8491,5.8491,0.0],["2001-11-05",5.8491,5.8491,5.8491,5.8491,579.0],["2001-11-06",5.8491,5.8491,5.8491,5.8491,0.0],["2001-11-07",5.8491,5.8491,5.8491,5.8491,0.0],["2001-11-08",5.8491,5.8491,5.8491,5.8491,0.0],["2001-11-09",5.8491,5.8491,5.8491,5.8491,0.0],["2001-11-12",5.8491,5.8491,5.8491,5.8491,0.0],["2001-11-13",5.8491,5.8491,5.8491,5.8491,0.0],["2001-11-14",5.9292,5.9292,5.9292,5.9292,232.0],["2001-11-15",5.9292,5.9292,5.9292,5.9292,0.0],["2001-11-16",5.9292,5.9292,5.9292,5.9292,0.0],["2001-11-19",5.9292,5.9292,5.9292,5.9292,0.0],["2001-11-20",5.9292,5.9292,5.9292,5.9292,0.0],["2001-11-21",5.9292,5.9292,5.9292,5.9292,0.0],["2001-11-23",5.9292,5.9292,5.9292,5.9292,0.0],["2001-11-26",5.9292,5.9292,5.9292,5.9292,1158.0],["2001-11-27",5.9292,5.9773,5.9292,5.9773,5904.0],["2001-11-28",5.9773,5.9773,5.9773,5.9773,0.0],["2001-11-29",5.9773,5.9773,5.9773,5.9773,0.0],["2001-11-30",5.9773,5.9773,5.9773,5.9773,0.0],["2001-12-03",5.9773,5.9773,5.9773,5.9773,0.0],["2001-12-04",5.9773,5.9773,5.9773,5.9773,0.0],["2001-12-05",5.8972,5.8972,5.8972,5.8972,579.0],["2001-12-06",5.8972,5.8972,5.8972,5.8972,0.0],["2001-12-07",5.8972,5.8972,5.8972,5.8972,0.0],["2001-12-10",5.9004,5.9004,5.8972,5.8972,1505.0],["2001-12-11",5.9741,5.9741,5.9741,5.9741,579.0],["2001-12-12",5.9132,5.9709,5.9132,5.9709,232.0],["2001-12-13",5.9709,5.9709,5.9709,5.9709,0.0],["2001-12-14",5.9709,5.9709,5.9709,5.9709,0.0],["2001-12-17",5.9709,5.9709,5.9709,5.9709,0.0],["2001-12-18",5.9709,5.9709,5.9709,5.9709,0.0],["2001-12-19",5.9709,5.9709,5.9709,5.9709,0.0],["2001-12-20",5.8972,5.8972,5.8972,5.8972,347.0],["2001-12-21",5.8812,5.8812,5.785,5.785,2315.0],["2001-12-24",5.785,5.785,5.785,5.785,0.0],["2001-12-26",5.8331,5.8331,5.8331,5.8331,232.0],["2001-12-27",5.8331,5.8331,5.8331,5.8331,0.0],["2001-12-28",5.8331,5.8331,5.8331,5.8331,0.0],["2001-12-31",5.8331,5.8331,5.8331,5.8331,0.0],["2002-01-02",5.8331,5.8331,5.8331,5.8331,0.0],["2002-01-03",5.8395,5.8395,5.8395,5.8395,347.0],["2002-01-04",5.8395,5.8395,5.8395,5.8395,0.0],["2002-01-07",5.8395,5.8395,5.8395,5.8395,0.0],["2002-01-08",5.7722,5.7722,5.7722,5.7722,1158.0],["2002-01-09",5.8491,5.8491,5.8491,5.8491,1158.0],["2002-01-10",5.8491,5.8491,5.8491,5.8491,0.0],["2002-01-11",5.8491,5.8491,5.8491,5.8491,0.0],["2002-01-14",5.9292,5.9292,5.9292,5.9292,232.0],["2002-01-15",5.9292,5.9292,5.9292,5.9292,0.0],["2002-01-16",5.9292,5.9292,5.9292,5.9292,0.0],["2002-01-17",5.9292,5.9292,5.9292,5.9292,579.0],["2002-01-18",5.9292,5.9292,5.9292,5.9292,0.0],["2002-01-22",5.9292,5.9292,5.9292,5.9292,579.0],["2002-01-23",5.9292,5.9292,5.8651,5.8651,695.0],["2002-01-24",5.8651,5.8651,5.8651,5.8651,0.0],["2002-01-25",5.8331,5.8331,5.8331,5.8331,1158.0],["2002-01-28",5.8331,5.8331,5.8331,5.8331,0.0],["2002-01-29",5.8331,5.8331,5.8331,5.8331,0.0],["2002-01-30",5.9132,5.9132,5.9132,5.9132,116.0],["2002-01-31",5.9132,5.9132,5.9132,5.9132,0.0],["2002-02-01",5.926,5.926,5.926,5.926,1389.0],["2002-02-04",5.926,5.926,5.926,5.926,0.0],["2002-02-05",5.926,5.926,5.926,5.926,0.0],["2002-02-06",5.9617,5.9617,5.9617,5.9617,116.0],["2002-02-07",5.9617,5.9617,5.9617,5.9617,347.0],["2002-02-08",5.9293,5.9584,5.9293,5.9584,232.0],["2002-02-11",5.9617,5.9941,5.9617,5.9941,5788.0],["2002-02-12",6.0589,6.1561,6.0589,6.0751,3473.0],["2002-02-13",6.0751,6.0751,6.0751,6.0751,0.0],["2002-02-14",6.0751,6.0751,6.0751,6.0751,0.0],["2002-02-15",6.0751,6.0751,6.0751,6.0751,0.0],["2002-02-19",6.1561,6.1561,6.1561,6.1561,232.0],["2002-02-20",6.1561,6.1561,6.1561,6.1561,0.0],["2002-02-21",6.1561,6.1561,6.1561,6.1561,0.0],["2002-02-22",6.1561,6.1561,6.1561,6.1561,0.0],["2002-02-25",6.0783,6.0783,6.0783,6.0783,116.0],["2002-02-26",6.1561,6.1561,6.1561,6.1561,116.0],["2002-02-27",6.1561,6.1561,6.1561,6.1561,1621.0],["2002-02-28",6.1237,6.1237,6.1237,6.1237,3473.0],["2002-03-01",6.1237,6.1237,6.1237,6.1237,0.0],["2002-03-04",6.1399,6.1399,6.1399,6.1399,232.0],["2002-03-05",6.1399,6.1399,6.1399,6.1399,0.0],["2002-03-06",6.1399,6.1399,6.1399,6.1399,0.0],["2002-03-07",6.1399,6.1399,6.1399,6.1399,232.0],["2002-03-08",6.1399,6.1399,6.1399,6.1399,0.0],["2002-03-11",6.1561,6.1561,6.1561,6.1561,1158.0],["2002-03-12",6.1561,6.1561,6.1561,6.1561,0.0],["2002-03-13",6.1561,6.1561,6.1561,6.1561,0.0],["2002-03-14",6.1561,6.1561,6.1561,6.1561,0.0],["2002-03-15",6.0751,6.0751,6.0265,6.0265,926.0],["2002-03-18",6.0265,6.0265,6.0265,6.0265,0.0],["2002-03-19",5.9973,6.0751,5.9973,6.0751,810.0],["2002-03-20",6.0751,6.1237,6.0751,6.1237,579.0],["2002-03-21",6.1237,6.1237,6.1237,6.1237,0.0],["2002-03-22",6.1237,6.1237,6.1237,6.1237,0.0],["2002-03-25",6.0265,6.0265,6.0265,6.0265,695.0],["2002-03-26",5.9941,5.9941,5.9941,5.9941,2547.0],["2002-03-27",6.0232,6.0232,6.0232,6.0232,2315.0],["2002-03-28",6.0265,6.0265,6.0265,6.0265,116.0],["2002-04-01",5.9941,5.9941,5.8807,5.8807,2315.0],["2002-04-02",5.9455,5.9455,5.9455,5.9455,232.0],["2002-04-03",5.8969,5.8969,5.8969,5.8969,116.0],["2002-04-04",5.9455,5.9455,5.9455,5.9455,116.0],["2002-04-05",5.9455,5.9455,5.9455,5.9455,0.0],["2002-04-08",5.9455,5.9455,5.9455,5.9455,0.0],["2002-04-09",5.9455,5.9455,5.9455,5.9455,0.0],["2002-04-10",5.9455,5.9455,5.9455,5.9455,0.0],["2002-04-11",5.8839,5.8839,5.8839,5.8839,810.0],["2002-04-12",5.8839,5.8839,5.8839,5.8839,0.0],["2002-04-15",6.007,6.007,5.8839,5.8839,4167.0],["2002-04-16",5.8839,5.8839,5.8839,5.8839,0.0],["2002-04-17",5.9131,5.9131,5.7511,5.8321,9724.0],["2002-04-18",5.8321,5.8321,5.8321,5.8321,0.0],["2002-04-19",5.8807,5.8969,5.8807,5.8969,1505.0],["2002-04-22",5.9131,5.9131,5.9131,5.9131,1158.0],["2002-04-23",5.9131,5.9131,5.9131,5.9131,347.0],["2002-04-24",5.9131,5.9131,5.9131,5.9131,0.0],["2002-04-25",5.9131,5.9131,5.8645,5.8645,2315.0],["2002-04-26",5.8645,5.8645,5.8645,5.8645,232.0],["2002-04-29",5.8645,5.8645,5.8645,5.8645,2084.0],["2002-04-30",5.8645,5.8645,5.8645,5.8645,0.0],["2002-05-01",5.8645,5.8645,5.8645,5.8645,0.0],["2002-05-02",5.8645,5.8645,5.8645,5.8645,0.0],["2002-05-03",5.8807,5.8807,5.8807,5.8807,347.0],["2002-05-06",5.8807,5.8807,5.8807,5.8807,232.0],["2002-05-07",5.9102,5.979,5.9102,5.979,1736.0],["2002-05-08",6.0609,6.0609,6.0609,6.0609,347.0],["2002-05-09",5.9953,6.0871,5.9953,6.0609,463.0],["2002-05-10",6.0281,6.0281,6.0281,6.0281,116.0],["2002-05-13",6.0281,6.0281,6.0281,6.0281,0.0],["2002-05-14",6.0281,6.0281,6.0281,6.0281,0.0],["2002-05-15",6.0281,6.0281,6.0281,6.0281,0.0],["2002-05-16",6.0281,6.0609,6.0281,6.0609,6946.0],["2002-05-17",6.0609,6.0609,6.0609,6.0609,0.0],["2002-05-20",6.0609,6.0609,6.0609,6.0609,0.0],["2002-05-21",6.0609,6.0609,6.0609,6.0609,0.0],["2002-05-22",6.0609,6.0609,6.0609,6.0609,0.0],["2002-05-23",6.0609,6.0609,6.0609,6.0609,0.0],["2002-05-24",6.0609,6.0609,6.0609,6.0609,0.0],["2002-05-28",5.979,6.0773,5.9134,6.0773,4167.0],["2002-05-29",5.9953,6.0609,5.9953,6.0609,4978.0],["2002-05-30",6.0609,6.0609,6.0609,6.0609,0.0],["2002-05-31",6.0609,6.0609,6.0609,6.0609,0.0],["2002-06-03",5.9953,5.9953,5.9953,5.9953,116.0],["2002-06-04",5.9953,5.9953,5.9953,5.9953,0.0],["2002-06-05",5.9953,5.9953,5.9953,5.9953,0.0],["2002-06-06",5.979,5.979,5.979,5.979,1736.0],["2002-06-07",5.979,5.979,5.979,5.979,0.0],["2002-06-10",6.0609,6.0609,5.9626,5.9626,1389.0],["2002-06-11",6.0609,6.0609,6.0609,6.0609,232.0],["2002-06-12",6.0609,6.0609,6.0609,6.0609,347.0],["2002-06-13",5.979,5.979,5.979,5.979,116.0],["2002-06-14",5.979,5.979,5.979,5.979,0.0],["2002-06-17",5.979,5.979,5.979,5.979,0.0],["2002-06-18",5.9036,5.9036,5.9036,5.9036,810.0],["2002-06-19",5.8971,5.8971,5.8971,5.8971,2199.0],["2002-06-20",5.8971,5.8971,5.8971,5.8971,0.0],["2002-06-21",5.8971,5.8971,5.8971,5.8971,116.0],["2002-06-24",5.8971,5.8971,5.8971,5.8971,1158.0],["2002-06-25",5.8971,5.8971,5.8971,5.8971,1042.0],["2002-06-26",5.8971,5.8971,5.8971,5.8971,232.0],["2002-06-27",5.8971,5.8971,5.8971,5.8971,0.0],["2002-06-28",5.8971,5.8971,5.8971,5.8971,0.0],["2002-07-01",5.8971,5.8971,5.8971,5.8971,2084.0],["2002-07-02",5.8971,5.8971,5.8971,5.8971,232.0],["2002-07-03",5.8971,5.8971,5.8971,5.8971,1505.0],["2002-07-05",5.8971,5.8971,5.8971,5.8971,0.0],["2002-07-08",6.0117,6.0117,6.0117,6.0117,463.0],["2002-07-09",5.979,5.979,5.979,5.979,463.0],["2002-07-10",6.0609,6.0609,5.979,5.979,695.0],["2002-07-11",5.979,5.979,5.979,5.979,0.0],["2002-07-12",6.0445,6.0445,5.8971,5.8971,1158.0],["2002-07-15",5.8971,5.8971,5.8971,5.8971,1158.0],["2002-07-16",5.8971,5.8971,5.8971,5.8971,0.0],["2002-07-17",5.8971,5.8971,5.8971,5.8971,0.0],["2002-07-18",5.8971,5.8971,5.8971,5.8971,0.0],["2002-07-19",5.8971,5.8971,5.8971,5.8971,0.0],["2002-07-22",5.8807,5.8971,5.8807,5.8971,1621.0],["2002-07-23",5.8971,5.8971,5.8971,5.8971,0.0],["2002-07-24",5.8971,5.8971,5.8971,5.8971,463.0],["2002-07-25",5.8971,5.8971,5.8971,5.8971,232.0],["2002-07-26",5.8971,5.8971,5.8971,5.8971,1042.0],["2002-07-29",5.8971,5.8971,5.8971,5.8971,0.0],["2002-07-30",5.8971,5.8971,5.8971,5.8971,1158.0],["2002-07-31",5.8971,5.8971,5.8971,5.8971,463.0],["2002-08-01",5.8971,5.8971,5.8971,5.8971,0.0],["2002-08-02",5.8971,5.8971,5.8971,5.8971,0.0],["2002-08-05",5.8805,5.8805,5.8805,5.8805,347.0],["2002-08-06",5.9633,5.9633,5.9633,5.9633,1736.0],["2002-08-07",5.9633,5.9633,5.9633,5.9633,0.0],["2002-08-08",5.9633,5.9633,5.9633,5.9633,0.0],["2002-08-09",5.9633,5.9633,5.9633,5.9633,0.0],["2002-08-12",5.8805,5.8805,5.8805,5.8805,579.0],["2002-08-13",5.8805,5.8805,5.8805,5.8805,347.0],["2002-08-14",5.9468,5.9633,5.9468,5.9633,2778.0],["2002-08-15",5.9633,5.9633,5.9633,5.9633,0.0],["2002-08-16",5.9633,5.9633,5.9633,5.9633,0.0],["2002-08-19",5.9633,5.9633,5.9633,5.9633,0.0],["2002-08-20",5.9633,5.9633,5.9633,5.9633,0.0],["2002-08-21",5.9633,5.9633,5.9633,5.9633,0.0],["2002-08-22",5.9633,5.9633,5.9633,5.9633,0.0],["2002-08-23",5.9633,5.9633,5.9633,5.9633,0.0],["2002-08-26",5.9633,5.9633,5.9633,5.9633,2199.0],["2002-08-27",6.0461,6.0461,6.0461,6.0461,232.0],["2002-08-28",6.0461,6.0461,6.0461,6.0461,0.0],["2002-08-29",6.0461,6.0461,6.0461,6.0461,0.0],["2002-08-30",6.0461,6.0461,6.0461,6.0461,0.0],["2002-09-03",6.0461,6.0461,6.0461,6.0461,0.0],["2002-09-04",6.129,6.129,6.129,6.129,1505.0],["2002-09-05",6.0958,6.1621,6.0958,6.1621,232.0],["2002-09-06",6.1621,6.1621,6.1621,6.1621,0.0],["2002-09-09",6.2449,6.2449,6.2449,6.2449,232.0],["2002-09-10",6.2284,6.2284,6.2284,6.2284,463.0],["2002-09-11",6.2284,6.2284,6.2284,6.2284,0.0],["2002-09-12",6.2284,6.2284,6.2284,6.2284,0.0],["2002-09-13",6.2284,6.2284,6.2284,6.2284,0.0],["2002-09-16",6.2284,6.2284,6.2284,6.2284,0.0],["2002-09-17",6.2284,6.2284,6.2284,6.2284,1158.0],["2002-09-18",6.2284,6.2284,6.2284,6.2284,0.0],["2002-09-19",6.2781,6.2946,6.2781,6.2946,232.0],["2002-09-20",6.2449,6.2449,6.2449,6.2449,232.0],["2002-09-23",6.2449,6.2449,6.2449,6.2449,116.0],["2002-09-24",6.2615,6.2946,6.2615,6.2946,3704.0],["2002-09-25",6.2449,6.2449,6.2449,6.2449,463.0],["2002-09-26",6.2118,6.2118,6.2118,6.2118,1273.0],["2002-09-27",6.2118,6.2118,6.2118,6.2118,0.0],["2002-09-30",6.2118,6.2118,6.2118,6.2118,463.0],["2002-10-01",6.2118,6.2118,6.2118,6.2118,0.0],["2002-10-02",6.1787,6.1787,6.1787,6.1787,347.0],["2002-10-03",6.129,6.129,6.129,6.129,463.0],["2002-10-04",6.129,6.129,6.129,6.129,463.0],["2002-10-07",6.129,6.129,6.129,6.129,0.0],["2002-10-08",6.129,6.129,6.129,6.129,0.0],["2002-10-09",6.129,6.129,6.129,6.129,0.0],["2002-10-10",6.2781,6.2781,6.2781,6.2781,232.0],["2002-10-11",6.2615,6.2615,6.2615,6.2615,347.0],["2002-10-14",6.2946,6.394,6.2946,6.394,2431.0],["2002-10-15",6.394,6.394,6.394,6.394,0.0],["2002-10-16",6.3112,6.3112,6.2946,6.2946,1852.0],["2002-10-17",6.2946,6.2946,6.2946,6.2946,232.0],["2002-10-18",6.3774,6.3774,6.3774,6.3774,232.0],["2002-10-21",6.3774,6.3774,6.3774,6.3774,0.0],["2002-10-22",6.3774,6.3774,6.3774,6.3774,0.0],["2002-10-23",6.2946,6.3774,6.2946,6.3774,579.0],["2002-10-24",6.3774,6.3774,6.3774,6.3774,0.0],["2002-10-25",6.2946,6.2946,6.2946,6.2946,347.0],["2002-10-28",6.2979,6.2979,6.2979,6.2979,232.0],["2002-10-29",6.3774,6.3774,6.3774,6.3774,347.0],["2002-10-30",6.2946,6.3774,6.2946,6.3774,810.0],["2002-10-31",6.3774,6.3774,6.3774,6.3774,0.0],["2002-11-01",6.2946,6.2946,6.2946,6.2946,695.0],["2002-11-04",6.2946,6.2946,6.2946,6.2946,0.0],["2002-11-05",6.2277,6.2779,6.1942,6.2779,1621.0],["2002-11-06",6.2779,6.3616,6.2779,6.3616,1505.0],["2002-11-07",6.3616,6.4453,6.3616,6.4453,3010.0],["2002-11-08",6.4453,6.4453,6.4453,6.4453,0.0],["2002-11-11",6.4453,6.4453,6.4453,6.4453,1389.0],["2002-11-12",6.3616,6.4453,6.3616,6.4453,3241.0],["2002-11-13",6.4453,6.4453,6.4453,6.4453,0.0],["2002-11-14",6.4955,6.4955,6.4955,6.4955,347.0],["2002-11-15",6.4955,6.4955,6.4955,6.4955,0.0],["2002-11-18",6.4955,6.4955,6.4955,6.4955,0.0],["2002-11-19",6.6127,6.6127,6.6127,6.6127,232.0],["2002-11-20",6.6797,6.6964,6.6797,6.6964,232.0],["2002-11-21",6.6964,7.9352,6.6964,7.5335,21532.0],["2002-11-22",7.4497,7.4497,7.4497,7.4497,347.0],["2002-11-25",7.366,7.366,7.1149,7.1149,2547.0],["2002-11-26",7.1986,7.1986,7.1149,7.1149,1736.0],["2002-11-27",7.0312,7.2823,7.0312,7.1986,3357.0],["2002-11-29",7.1986,7.1986,7.1986,7.1986,0.0],["2002-12-02",7.1986,7.1986,7.1986,7.1986,0.0],["2002-12-03",7.1986,7.3627,7.1986,7.3493,4052.0],["2002-12-04",7.3493,7.3493,7.3493,7.3493,0.0],["2002-12-05",7.3493,7.3493,7.3493,7.3493,0.0],["2002-12-06",7.3493,7.3493,7.3493,7.3493,0.0],["2002-12-09",7.1986,7.366,7.1986,7.366,1968.0],["2002-12-10",7.366,7.366,7.366,7.366,0.0],["2002-12-11",7.366,7.366,7.366,7.366,0.0],["2002-12-12",7.366,7.366,7.366,7.366,116.0],["2002-12-13",7.366,7.366,7.0312,7.0814,5904.0],["2002-12-16",7.0814,7.0814,7.0814,7.0814,1158.0],["2002-12-17",7.1986,7.1986,7.1986,7.1986,116.0],["2002-12-18",7.1986,7.1986,7.1986,7.1986,0.0],["2002-12-19",7.1986,7.1986,7.1986,7.1986,0.0],["2002-12-20",7.1986,7.1986,7.1986,7.1986,0.0],["2002-12-23",7.2823,7.2823,7.2823,7.2823,116.0],["2002-12-24",7.2823,7.2823,7.2823,7.2823,0.0],["2002-12-26",7.3493,7.3627,7.3493,7.3627,232.0],["2002-12-27",7.3493,7.3493,7.3493,7.3493,579.0],["2002-12-30",7.366,7.366,7.366,7.366,463.0],["2002-12-31",7.366,7.366,7.366,7.366,232.0],["2003-01-02",7.366,7.366,7.366,7.366,347.0],["2003-01-03",7.366,7.366,7.366,7.366,0.0],["2003-01-06",7.366,7.366,7.366,7.366,116.0],["2003-01-07",7.366,7.366,7.366,7.366,116.0],["2003-01-08",7.366,7.366,7.2489,7.3326,1389.0],["2003-01-09",7.3326,7.3326,7.2154,7.2154,1273.0],["2003-01-10",7.2154,7.2154,7.2154,7.2154,0.0],["2003-01-13",7.2823,7.2823,7.2823,7.2823,116.0],["2003-01-14",7.2823,7.2823,7.2823,7.2823,1158.0],["2003-01-15",7.2823,7.2823,7.2823,7.2823,347.0],["2003-01-16",7.2823,7.2823,7.2823,7.2823,0.0],["2003-01-17",7.2823,7.2823,7.2823,7.2823,0.0],["2003-01-21",7.1986,7.1986,7.1986,7.1986,579.0],["2003-01-22",7.1149,7.1149,7.1149,7.1149,695.0],["2003-01-23",7.1986,7.1986,7.1986,7.1986,1158.0],["2003-01-24",7.1986,7.1986,7.1986,7.1986,0.0],["2003-01-27",7.1651,7.1651,7.1651,7.1651,347.0],["2003-01-28",7.1651,7.1651,7.1651,7.1651,0.0],["2003-01-29",7.1651,7.1651,7.1651,7.1651,2315.0],["2003-01-30",7.1651,7.1651,7.1651,7.1651,0.0],["2003-01-31",7.1651,7.1651,7.1651,7.1651,0.0],["2003-02-03",7.2327,7.2327,7.2327,7.2327,116.0],["2003-02-04",7.1651,7.1651,7.1651,7.1651,3473.0],["2003-02-05",7.1651,7.1989,7.1651,7.1989,5904.0],["2003-02-06",7.1989,7.1989,7.1989,7.1989,0.0],["2003-02-07",7.182,7.226,7.182,7.226,695.0],["2003-02-10",7.226,7.226,7.226,7.226,0.0],["2003-02-11",7.226,7.226,7.226,7.226,0.0],["2003-02-12",7.226,7.226,7.226,7.226,0.0],["2003-02-13",7.226,7.226,7.226,7.226,0.0],["2003-02-14",7.182,7.182,7.1314,7.1314,232.0],["2003-02-18",7.1145,7.1145,7.1145,7.1145,232.0],["2003-02-19",7.1145,7.1145,7.1145,7.1145,0.0],["2003-02-20",7.1145,7.1145,7.1145,7.1145,0.0],["2003-02-21",7.1145,7.1145,7.1145,7.1145,0.0],["2003-02-24",7.1145,7.1145,7.1145,7.1145,0.0],["2003-02-25",7.182,7.182,7.182,7.182,116.0],["2003-02-26",7.0976,7.182,7.0976,7.182,579.0],["2003-02-27",7.182,7.182,7.182,7.182,0.0],["2003-02-28",7.1314,7.1314,7.1314,7.1314,347.0],["2003-03-03",7.1314,7.1314,7.1314,7.1314,0.0],["2003-03-04",7.1314,7.1314,7.1314,7.1314,0.0],["2003-03-05",7.1314,7.1314,7.1314,7.1314,0.0],["2003-03-06",7.182,7.182,7.182,7.182,3589.0],["2003-03-07",7.182,7.182,7.182,7.182,0.0],["2003-03-10",7.182,7.182,7.182,7.182,0.0],["2003-03-11",7.182,7.182,7.182,7.182,0.0],["2003-03-12",7.1483,7.1483,7.0976,7.0976,695.0],["2003-03-13",7.0976,7.0976,7.0976,7.0976,0.0],["2003-03-14",7.182,7.182,7.182,7.182,116.0],["2003-03-17",7.182,7.182,7.182,7.182,0.0],["2003-03-18",7.182,7.182,7.182,7.182,0.0],["2003-03-19",7.182,7.182,7.182,7.182,0.0],["2003-03-20",7.182,7.182,7.182,7.182,0.0],["2003-03-21",7.2158,7.2158,7.182,7.182,232.0],["2003-03-24",7.182,7.182,7.182,7.182,0.0],["2003-03-25",7.182,7.182,7.182,7.182,232.0],["2003-03-26",7.182,7.182,7.182,7.182,0.0],["2003-03-27",7.182,7.182,7.182,7.182,926.0],["2003-03-28",7.182,7.182,7.182,7.182,0.0],["2003-03-31",7.182,7.182,7.182,7.182,116.0],["2003-04-01",7.182,7.182,7.182,7.182,0.0],["2003-04-02",7.182,7.182,7.182,7.182,116.0],["2003-04-03",7.182,7.182,7.182,7.182,926.0],["2003-04-04",7.182,7.182,7.182,7.182,0.0],["2003-04-07",7.182,7.182,7.182,7.182,0.0],["2003-04-08",7.182,7.182,7.182,7.182,0.0],["2003-04-09",7.182,7.182,7.182,7.182,0.0],["2003-04-10",7.182,7.182,7.182,7.182,810.0],["2003-04-11",7.182,7.182,7.182,7.182,0.0],["2003-04-14",7.182,7.182,7.182,7.182,463.0],["2003-04-15",7.182,7.182,7.182,7.182,232.0],["2003-04-16",7.182,7.182,7.182,7.182,0.0],["2003-04-17",7.182,7.182,7.182,7.182,0.0],["2003-04-21",7.182,7.182,7.182,7.182,116.0],["2003-04-22",7.182,7.182,7.182,7.182,579.0],["2003-04-23",7.2665,7.2665,7.2665,7.2665,116.0],["2003-04-24",7.2665,7.2665,7.2665,7.2665,0.0],["2003-04-25",7.3003,7.3003,7.3003,7.3003,347.0],["2003-04-28",7.3848,7.52,7.3848,7.52,4515.0],["2003-04-29",7.52,7.6045,7.351,7.6045,2084.0],["2003-04-30",7.6045,7.6045,7.6045,7.6045,463.0],["2003-05-01",7.689,7.7735,7.689,7.7735,1158.0],["2003-05-02",7.858,7.9425,7.858,7.9425,810.0],["2003-05-05",7.8884,7.9135,7.8884,7.9135,1323.0],["2003-05-06",7.9135,7.9135,7.9135,7.9135,0.0],["2003-05-07",7.8777,7.8777,7.7882,7.7882,662.0],["2003-05-08",7.8777,7.8777,7.8777,7.8777,110.0],["2003-05-09",7.8777,7.8777,7.8777,7.8777,0.0],["2003-05-12",7.7882,7.8777,7.7882,7.8777,441.0],["2003-05-13",7.8777,7.8777,7.8777,7.8777,0.0],["2003-05-14",7.8777,7.8777,7.8777,7.8777,0.0],["2003-05-15",7.8777,7.8777,7.8777,7.8777,0.0],["2003-05-16",7.8777,7.8777,7.8777,7.8777,0.0],["2003-05-19",7.8777,7.8777,7.8777,7.8777,8820.0],["2003-05-20",7.8777,7.8777,7.8777,7.8777,0.0],["2003-05-21",7.8777,7.8777,7.8777,7.8777,0.0],["2003-05-22",7.8777,7.8777,7.8777,7.8777,0.0],["2003-05-23",7.7882,7.7882,7.7882,7.7882,221.0],["2003-05-27",7.7882,7.7882,7.7882,7.7882,0.0],["2003-05-28",7.7882,7.8777,7.7882,7.8777,331.0],["2003-05-29",7.8777,7.8777,7.8777,7.8777,0.0],["2003-05-30",7.8777,7.8777,7.8777,7.8777,0.0],["2003-06-02",7.8777,7.8777,7.8777,7.8777,0.0],["2003-06-03",7.8777,7.8777,7.8777,7.8777,0.0],["2003-06-04",7.9672,7.9672,7.8777,7.9672,882.0],["2003-06-05",7.9672,7.9672,7.9672,7.9672,0.0],["2003-06-06",7.8777,7.8777,7.8777,7.8777,221.0],["2003-06-09",7.8777,7.8777,7.8777,7.8777,1654.0],["2003-06-10",7.8777,7.8777,7.8777,7.8777,0.0],["2003-06-11",7.8777,7.8777,7.8777,7.8777,0.0],["2003-06-12",7.8777,7.8777,7.8777,7.8777,0.0],["2003-06-13",7.8777,7.8777,7.8777,7.8777,0.0],["2003-06-16",7.9672,8.1463,7.9672,8.0567,1874.0],["2003-06-17",8.0567,8.0567,8.0567,8.0567,0.0],["2003-06-18",8.0567,8.0567,8.0567,8.0567,0.0],["2003-06-19",8.0567,8.0567,8.0567,8.0567,0.0],["2003-06-20",7.9672,7.9672,7.9135,7.9135,1103.0],["2003-06-23",7.8419,7.8419,7.8419,7.8419,441.0],["2003-06-24",7.8419,7.8419,7.8419,7.8419,0.0],["2003-06-25",7.7882,7.7882,7.7882,7.7882,551.0],["2003-06-26",7.7882,7.7882,7.7882,7.7882,0.0],["2003-06-27",7.7882,7.7882,7.7882,7.7882,0.0],["2003-06-30",7.7882,7.7882,7.7882,7.7882,331.0],["2003-07-01",7.7882,7.7882,7.7882,7.7882,0.0],["2003-07-02",7.8598,8.5043,7.8598,8.4148,2536.0],["2003-07-03",8.3253,8.3253,8.3253,8.3253,331.0],["2003-07-07",8.3253,8.3253,8.3253,8.3253,0.0],["2003-07-08",8.3253,8.3253,8.3253,8.3253,0.0],["2003-07-09",8.4148,8.4148,8.4148,8.4148,221.0],["2003-07-10",8.3253,8.3253,8.3253,8.3253,110.0],["2003-07-11",8.3253,8.3253,8.3253,8.3253,0.0],["2003-07-14",8.4148,8.5043,8.4148,8.4148,551.0],["2003-07-15",8.4685,8.5939,8.4685,8.5939,551.0],["2003-07-16",8.6834,8.6834,8.6834,8.6834,1433.0],["2003-07-17",8.5939,8.5939,8.5939,8.5939,221.0],["2003-07-18",8.5939,8.5939,8.5939,8.5939,110.0],["2003-07-21",8.5043,8.5043,8.4148,8.4148,331.0],["2003-07-22",8.3253,8.3253,7.8419,7.9672,4520.0],["2003-07-23",7.9672,7.9672,7.9672,7.9672,1544.0],["2003-07-24",7.9672,7.9672,7.9672,7.9672,110.0],["2003-07-25",7.9851,7.9851,7.9851,7.9851,110.0],["2003-07-28",7.9672,7.9672,7.9672,7.9672,1213.0],["2003-07-29",7.8956,7.8956,7.8956,7.8956,110.0],["2003-07-30",7.9672,7.9672,7.9672,7.9672,1103.0],["2003-07-31",8.003,8.1821,8.003,8.1821,441.0],["2003-08-01",8.2179,8.2179,8.1821,8.1821,331.0],["2003-08-04",8.2724,8.2724,8.2724,8.2724,110.0],["2003-08-05",8.2724,8.2724,8.2724,8.2724,0.0],["2003-08-06",8.2543,8.2543,8.1098,8.1098,1213.0],["2003-08-07",8.2001,8.2001,8.2001,8.2001,221.0],["2003-08-08",8.2001,8.2001,8.2001,8.2001,0.0],["2003-08-11",8.2001,8.2001,8.2001,8.2001,0.0],["2003-08-12",8.1279,8.1821,8.1279,8.1821,221.0],["2003-08-13",8.1821,8.1821,8.1821,8.1821,0.0],["2003-08-14",8.2182,8.2182,8.2182,8.2182,331.0],["2003-08-15",8.2182,8.2182,8.2182,8.2182,0.0],["2003-08-18",8.2182,8.3085,8.2182,8.3085,4520.0],["2003-08-19",8.3085,8.3085,8.3085,8.3085,0.0],["2003-08-20",8.3085,8.3085,8.3085,8.3085,1213.0],["2003-08-21",8.2724,8.2724,8.2724,8.2724,441.0],["2003-08-22",8.3627,8.4349,8.3446,8.4349,772.0],["2003-08-25",8.3808,8.3988,8.3808,8.3988,2646.0],["2003-08-26",8.4891,8.6336,8.4891,8.6336,1103.0],["2003-08-27",8.5614,8.6697,8.5614,8.6697,551.0],["2003-08-28",8.4891,8.4891,8.3988,8.3988,882.0],["2003-08-29",8.3988,8.3988,8.3988,8.3988,0.0],["2003-09-02",8.3085,8.3085,8.3085,8.3085,441.0],["2003-09-03",8.3085,8.3085,8.3085,8.3085,0.0],["2003-09-04",8.3085,8.3085,8.3085,8.3085,0.0],["2003-09-05",8.3085,8.3085,8.3085,8.3085,110.0],["2003-09-08",7.6547,8.0556,7.6222,8.0376,4520.0],["2003-09-09",8.0376,8.0376,8.0376,8.0376,0.0],["2003-09-10",8.0376,8.0376,8.0376,8.0376,110.0],["2003-09-11",8.1279,8.1279,8.1279,8.1279,110.0],["2003-09-12",8.1279,8.1279,8.1279,8.1279,221.0],["2003-09-15",8.0918,8.0918,8.0918,8.0918,110.0],["2003-09-16",8.0556,8.0556,8.0556,8.0556,1323.0],["2003-09-17",7.9834,8.0376,7.9834,8.0376,331.0],["2003-09-18",8.0376,8.0376,8.0376,8.0376,0.0],["2003-09-19",8.0376,8.0376,8.0376,8.0376,0.0],["2003-09-22",8.0376,8.0376,8.0376,8.0376,0.0],["2003-09-23",7.9473,7.9473,7.9473,7.9473,772.0],["2003-09-24",8.0376,8.0556,8.0376,8.0556,2646.0],["2003-09-25",7.9834,7.9834,7.9473,7.9473,1103.0],["2003-09-26",7.9473,7.9473,7.9473,7.9473,0.0],["2003-09-29",7.9473,7.9473,7.9473,7.9473,331.0],["2003-09-30",7.9473,7.9473,7.9473,7.9473,0.0],["2003-10-01",7.9473,8.1279,7.9473,8.1279,772.0],["2003-10-02",8.1279,8.1279,8.1279,8.1279,0.0],["2003-10-03",8.1279,8.1279,8.1279,8.1279,0.0],["2003-10-06",8.1279,8.1279,8.1279,8.1279,0.0],["2003-10-07",8.1279,8.1279,8.1279,8.1279,0.0],["2003-10-08",8.1279,8.1279,8.1279,8.1279,0.0],["2003-10-09",8.1279,8.1279,8.1279,8.1279,0.0],["2003-10-10",8.1279,8.1279,8.1279,8.1279,0.0],["2003-10-13",8.1279,8.1279,8.1279,8.1279,0.0],["2003-10-14",8.1279,8.1279,8.1279,8.1279,0.0],["2003-10-15",8.1279,8.1279,8.1279,8.1279,0.0],["2003-10-16",8.1279,8.1279,8.1279,8.1279,0.0],["2003-10-17",8.2182,8.3085,8.2182,8.3085,772.0],["2003-10-20",8.3988,8.4891,8.3988,8.4891,3308.0],["2003-10-21",8.5794,8.5794,8.5794,8.5794,221.0],["2003-10-22",8.5794,8.5794,8.5794,8.5794,0.0],["2003-10-23",8.4891,8.4891,8.4891,8.4891,221.0],["2003-10-24",8.4891,8.4891,8.4891,8.4891,0.0],["2003-10-27",8.4891,8.4891,8.4891,8.4891,110.0],["2003-10-28",8.453,8.5614,8.453,8.5614,221.0],["2003-10-29",8.5794,8.5794,8.5794,8.5794,221.0],["2003-10-30",8.6517,8.6697,8.6517,8.6697,331.0],["2003-10-31",8.6697,8.7601,8.6697,8.7601,331.0],["2003-11-03",8.7601,8.7601,8.7601,8.7601,0.0],["2003-11-04",8.7965,8.7965,8.7418,8.7418,551.0],["2003-11-05",8.7418,8.7418,8.7418,8.7418,0.0],["2003-11-06",8.7418,8.7418,8.7418,8.7418,0.0],["2003-11-07",8.8693,8.8693,8.8147,8.8147,221.0],["2003-11-10",8.8147,8.8147,8.8147,8.8147,0.0],["2003-11-11",8.8147,8.8147,8.8147,8.8147,0.0],["2003-11-12",8.8329,8.8402,8.8329,8.8402,221.0],["2003-11-13",8.7418,8.7418,8.6508,8.6508,772.0],["2003-11-14",8.7418,8.7418,8.7418,8.7418,221.0],["2003-11-17",8.7418,8.7418,8.7418,8.7418,0.0],["2003-11-18",8.7418,8.7418,8.7418,8.7418,0.0],["2003-11-19",8.7418,8.7418,8.7418,8.7418,0.0],["2003-11-20",8.7418,8.7418,8.7418,8.7418,0.0],["2003-11-21",8.7418,8.7418,8.7418,8.7418,0.0],["2003-11-24",8.7418,8.7418,8.7418,8.7418,0.0],["2003-11-25",8.7418,8.7418,8.7418,8.7418,1323.0],["2003-11-26",8.6872,8.7418,8.669,8.7418,7718.0],["2003-11-28",8.7418,8.7418,8.7418,8.7418,110.0],["2003-12-01",8.7418,8.7418,8.7418,8.7418,110.0],["2003-12-02",8.7418,8.7418,8.7418,8.7418,110.0],["2003-12-03",8.7418,8.7418,8.7418,8.7418,0.0],["2003-12-04",8.7418,8.7418,8.7418,8.7418,0.0],["2003-12-05",8.7418,8.7418,8.7418,8.7418,0.0],["2003-12-08",8.7418,8.7418,8.7418,8.7418,882.0],["2003-12-09",8.7418,8.7418,8.7418,8.7418,110.0],["2003-12-10",8.7418,8.7418,8.7418,8.7418,221.0],["2003-12-11",8.5961,8.6508,8.5597,8.6508,551.0],["2003-12-12",8.5597,8.5597,8.5597,8.5597,221.0],["2003-12-15",8.4687,8.4687,8.4687,8.4687,221.0],["2003-12-16",8.6508,8.6508,8.5961,8.5961,221.0],["2003-12-17",8.5961,8.5961,8.5961,8.5961,0.0],["2003-12-18",8.5597,8.5597,8.5233,8.5233,772.0],["2003-12-19",8.6144,8.6144,8.6144,8.6144,221.0],["2003-12-22",8.5779,8.5779,8.5779,8.5779,110.0],["2003-12-23",8.6435,8.6435,8.6435,8.6435,110.0],["2003-12-24",8.7346,8.7418,8.7346,8.7418,1213.0],["2003-12-26",8.7418,8.7418,8.7418,8.7418,0.0],["2003-12-29",8.7309,8.7309,8.7309,8.7309,331.0],["2003-12-30",8.7309,8.7418,8.7309,8.7418,882.0],["2003-12-31",8.7418,8.7418,8.7418,8.7418,110.0],["2004-01-02",8.7418,8.7418,8.7418,8.7418,0.0],["2004-01-05",8.7418,8.7418,8.7418,8.7418,0.0],["2004-01-06",8.7418,8.7418,8.7418,8.7418,0.0],["2004-01-07",8.6508,8.6508,8.6508,8.6508,662.0],["2004-01-08",8.7236,8.7236,8.7236,8.7236,110.0],["2004-01-09",8.7418,9.015,8.7418,9.015,2205.0],["2004-01-12",8.924,9.1061,8.924,9.1061,772.0],["2004-01-13",9.015,9.015,8.924,8.924,551.0],["2004-01-14",9.015,9.1061,9.015,9.1061,441.0],["2004-01-15",9.2882,9.2882,9.2882,9.2882,221.0],["2004-01-16",9.3793,9.3793,9.2882,9.2882,551.0],["2004-01-20",9.2882,9.2882,9.2882,9.2882,0.0],["2004-01-21",9.3793,9.7435,9.3793,9.7435,2095.0],["2004-01-22",9.8346,10.1988,9.8346,10.1988,992.0],["2004-01-23",10.1078,10.1078,9.9256,9.9256,331.0],["2004-01-26",9.8273,9.8273,9.8273,9.8273,110.0],["2004-01-27",9.8273,9.8273,9.8273,9.8273,0.0],["2004-01-28",9.8892,9.8892,9.8892,9.8892,441.0],["2004-01-29",9.9256,10.1988,9.9256,10.1988,2536.0],["2004-01-30",10.5631,11.4737,10.5631,11.1094,4520.0],["2004-02-02",11.2333,11.6376,11.2333,11.328,10033.0],["2004-02-03",11.1094,11.2005,10.7452,10.9273,3197.0],["2004-02-04",10.9273,11.0184,10.9273,11.0184,551.0],["2004-02-05",11.1094,11.1094,11.0548,11.0548,221.0],["2004-02-06",11.1458,11.4555,11.1458,11.2005,3087.0],["2004-02-09",11.1057,11.1057,11.1057,11.1057,110.0],["2004-02-10",11.2005,11.2005,11.1247,11.1247,331.0],["2004-02-11",11.1436,11.1436,10.992,10.992,1103.0],["2004-02-12",10.9352,10.9352,10.8783,10.8783,882.0],["2004-02-13",10.9731,10.9731,10.9731,10.9731,110.0],["2004-02-17",10.9731,10.9731,10.9731,10.9731,0.0],["2004-02-18",10.9731,10.9731,10.9731,10.9731,0.0],["2004-02-19",10.9162,10.9162,10.9162,10.9162,331.0],["2004-02-20",10.5372,10.5372,10.5372,10.5372,3197.0],["2004-02-23",10.594,10.594,10.594,10.594,992.0],["2004-02-24",10.6054,10.613,10.6054,10.613,331.0],["2004-02-25",10.4235,10.5182,10.1392,10.5182,2646.0],["2004-02-26",10.5182,10.5182,10.5182,10.5182,0.0],["2004-02-27",10.594,10.594,10.594,10.594,110.0],["2004-03-01",10.613,10.7456,10.613,10.7456,3087.0],["2004-03-02",10.8025,10.8973,10.8025,10.8973,662.0],["2004-03-03",10.8973,10.9541,10.8025,10.8025,1433.0],["2004-03-04",10.8025,10.8025,10.8025,10.8025,0.0],["2004-03-05",10.8025,10.8025,10.8025,10.8025,110.0],["2004-03-08",10.8025,10.8025,10.8025,10.8025,0.0],["2004-03-09",10.8025,10.8025,10.8025,10.8025,0.0],["2004-03-10",10.8025,10.8025,10.8025,10.8025,0.0],["2004-03-11",10.7456,10.7456,10.7456,10.7456,331.0],["2004-03-12",10.8025,10.8783,10.8025,10.8783,3418.0],["2004-03-15",10.8783,10.8783,10.8783,10.8783,0.0],["2004-03-16",10.8783,10.8783,10.8783,10.8783,0.0],["2004-03-17",10.8783,10.8783,10.8783,10.8783,0.0],["2004-03-18",10.8783,10.8783,10.8783,10.8783,0.0],["2004-03-19",10.8783,10.8783,10.8783,10.8783,0.0],["2004-03-22",10.8783,10.8783,10.8783,10.8783,0.0],["2004-03-23",10.8783,10.8783,10.8783,10.8783,0.0],["2004-03-24",10.8215,10.8215,10.8215,10.8215,221.0],["2004-03-25",10.8215,10.8215,10.8215,10.8215,0.0],["2004-03-26",10.8215,10.8215,10.8215,10.8215,0.0],["2004-03-29",10.9731,10.9731,10.7077,10.7077,1433.0],["2004-03-30",10.7077,10.7077,10.7077,10.7077,0.0],["2004-03-31",10.613,10.613,10.613,10.613,551.0],["2004-04-01",10.613,10.613,10.613,10.613,0.0],["2004-04-02",10.6888,10.9086,10.6888,10.9086,2315.0],["2004-04-05",10.9086,10.9086,10.9086,10.9086,0.0],["2004-04-06",10.9086,10.9086,10.9086,10.9086,0.0],["2004-04-07",10.9086,10.9086,10.9086,10.9086,0.0],["2004-04-08",10.9086,10.9086,10.9086,10.9086,0.0],["2004-04-12",10.8025,10.8025,10.8025,10.8025,221.0],["2004-04-13",10.8973,10.8973,10.8973,10.8973,221.0],["2004-04-14",10.8973,10.8973,10.8973,10.8973,0.0],["2004-04-15",10.8025,10.8025,10.613,10.613,1654.0],["2004-04-16",10.4235,10.5182,10.4235,10.5182,1213.0],["2004-04-19",10.5182,10.5182,10.5182,10.5182,0.0],["2004-04-20",10.4614,10.4614,10.4614,10.4614,110.0],["2004-04-21",10.4614,10.4614,10.4614,10.4614,0.0],["2004-04-22",10.4614,10.4614,10.4614,10.4614,0.0],["2004-04-23",10.5182,10.5182,10.5182,10.5182,110.0],["2004-04-26",10.5182,10.5182,10.5182,10.5182,0.0],["2004-04-27",10.5182,10.5182,10.5182,10.5182,0.0],["2004-04-28",10.5182,10.5182,10.5182,10.5182,0.0],["2004-04-29",10.5182,10.5182,10.5182,10.5182,0.0],["2004-04-30",10.5182,10.5182,10.5182,10.5182,0.0],["2004-05-03",10.5751,10.5751,10.5751,10.5751,110.0],["2004-05-04",10.4993,10.5372,10.4993,10.5372,331.0],["2004-05-05",10.5372,10.5372,10.5372,10.5372,0.0],["2004-05-06",10.5372,10.5372,10.5372,10.5372,0.0],["2004-05-07",10.4993,10.4993,10.4993,10.4993,110.0],["2004-05-10",10.4993,10.4993,10.4993,10.4993,0.0],["2004-05-11",10.4993,10.4993,10.4993,10.4993,0.0],["2004-05-12",10.442,10.4993,10.442,10.4993,662.0],["2004-05-13",10.4993,10.4993,10.4993,10.4993,0.0],["2004-05-14",10.4993,10.4993,10.4993,10.4993,0.0],["2004-05-17",10.4993,10.4993,10.4993,10.4993,0.0],["2004-05-18",10.4993,10.4993,10.4993,10.4993,0.0],["2004-05-19",10.4993,10.4993,10.4993,10.4993,0.0],["2004-05-20",10.5565,10.5565,10.5184,10.5184,441.0],["2004-05-21",10.5184,10.5184,10.5184,10.5184,0.0],["2004-05-24",10.5756,10.5756,10.5756,10.5756,110.0],["2004-05-25",10.5756,10.5756,10.5756,10.5756,0.0],["2004-05-26",10.5756,10.5756,10.5756,10.5756,0.0],["2004-05-27",10.5374,10.5374,10.5374,10.5374,441.0],["2004-05-28",10.5031,10.5031,10.4611,10.4611,882.0],["2004-06-01",10.4611,10.4611,10.4611,10.4611,2315.0],["2004-06-02",10.4993,10.4993,10.4993,10.4993,110.0],["2004-06-03",10.4993,10.4993,10.4993,10.4993,0.0],["2004-06-04",10.4038,10.4038,10.4038,10.4038,1213.0],["2004-06-07",10.4993,10.4993,10.4993,10.4993,551.0],["2004-06-08",10.4993,10.4993,10.4993,10.4993,0.0],["2004-06-09",10.5565,10.5565,10.5565,10.5565,221.0],["2004-06-10",10.5565,10.5565,10.5565,10.5565,0.0],["2004-06-14",10.5565,10.5565,10.5565,10.5565,0.0],["2004-06-15",10.5565,10.5565,10.5565,10.5565,0.0],["2004-06-16",10.5184,10.5947,10.5184,10.5947,4851.0],["2004-06-17",10.5374,10.5374,10.5374,10.5374,331.0],["2004-06-18",10.5374,10.5374,10.5374,10.5374,0.0],["2004-06-21",10.4993,10.4993,10.4993,10.4993,992.0],["2004-06-22",10.4993,10.4993,10.4993,10.4993,0.0],["2004-06-23",10.4993,10.4993,10.4993,10.4993,0.0],["2004-06-24",10.4993,10.4993,10.4993,10.4993,110.0],["2004-06-25",10.5374,10.5374,10.5374,10.5374,110.0],["2004-06-28",10.5374,10.5374,10.5374,10.5374,0.0],["2004-06-29",10.5374,10.5374,10.5374,10.5374,0.0],["2004-06-30",10.5947,10.652,10.5947,10.652,1764.0],["2004-07-01",10.6902,10.7665,10.6902,10.7665,1764.0],["2004-07-02",10.8047,10.8047,10.8047,10.8047,551.0],["2004-07-06",10.862,11.1292,10.862,11.1292,2205.0],["2004-07-07",11.3201,11.4919,11.3201,11.4537,1985.0],["2004-07-08",11.511,11.511,11.3965,11.4537,1544.0],["2004-07-09",11.511,11.6446,11.511,11.6446,992.0],["2004-07-12",11.7019,11.7592,11.6446,11.721,1544.0],["2004-07-13",11.721,11.7783,11.721,11.7783,221.0],["2004-07-14",11.8355,11.931,11.8165,11.8165,1323.0],["2004-07-15",11.8737,11.8737,11.6446,11.6446,1654.0],["2004-07-16",11.5492,11.5492,11.4347,11.4347,882.0],["2004-07-19",11.4347,11.4347,11.4347,11.4347,0.0],["2004-07-20",11.4347,11.4347,11.4347,11.4347,0.0],["2004-07-21",11.4347,11.4347,11.4347,11.4347,0.0],["2004-07-22",11.3583,11.3583,11.3583,11.3583,221.0],["2004-07-23",11.301,11.301,11.1865,11.1865,992.0],["2004-07-26",11.1483,11.1483,11.072,11.072,992.0],["2004-07-27",11.1292,11.2819,11.1292,11.2819,772.0],["2004-07-28",11.2819,11.2819,11.2819,11.2819,0.0],["2004-07-29",11.2819,11.2819,11.2819,11.2819,0.0],["2004-07-30",11.2247,11.2247,11.072,11.1101,3197.0],["2004-08-02",11.072,11.1483,11.0338,11.1483,772.0],["2004-08-03",11.091,11.1483,11.091,11.091,992.0],["2004-08-04",11.091,11.091,11.091,11.091,0.0],["2004-08-05",11.091,11.091,11.091,11.091,0.0],["2004-08-06",11.091,11.091,11.091,11.091,0.0],["2004-08-09",11.0911,11.0911,11.0911,11.0911,0.0],["2004-08-10",11.1872,11.1872,11.1872,11.1872,551.0],["2004-08-11",11.1872,11.1872,11.1872,11.1872,1213.0],["2004-08-12",11.1295,11.1295,11.0911,11.0911,1654.0],["2004-08-13",11.0911,11.0911,11.0911,11.0911,0.0],["2004-08-16",11.1295,11.1295,11.1295,11.1295,110.0],["2004-08-17",11.1295,11.1295,11.1295,11.1295,0.0],["2004-08-18",11.1295,11.1295,11.1295,11.1295,0.0],["2004-08-19",11.1295,11.1295,11.1295,11.1295,0.0],["2004-08-20",11.1295,11.1295,11.1295,11.1295,0.0],["2004-08-23",11.1295,11.1872,11.1295,11.1487,5072.0],["2004-08-24",11.1103,11.1103,11.0718,11.0718,1654.0],["2004-08-25",11.0718,11.0718,11.0718,11.0718,0.0],["2004-08-26",11.0718,11.0718,11.0718,11.0718,0.0],["2004-08-27",11.0718,11.0718,11.0718,11.0718,0.0],["2004-08-30",10.9949,10.9949,10.918,10.918,1103.0],["2004-08-31",10.918,10.918,10.918,10.918,0.0],["2004-09-01",10.8796,10.8796,10.7835,10.8604,2315.0],["2004-09-02",10.8412,10.8988,10.8412,10.8988,331.0],["2004-09-03",10.8988,10.8988,10.8988,10.8988,0.0],["2004-09-07",10.8604,10.8604,10.8412,10.8604,662.0],["2004-09-08",10.8604,10.8604,10.8604,10.8604,0.0],["2004-09-09",10.8604,10.8604,10.8604,10.8604,0.0],["2004-09-10",10.7643,10.7643,10.5913,10.7258,5843.0],["2004-09-13",10.7835,10.7835,10.7258,10.7258,551.0],["2004-09-14",10.6874,10.6874,10.6874,10.6874,110.0],["2004-09-15",10.7451,10.7451,10.7451,10.7451,110.0],["2004-09-16",10.6874,10.6874,10.6874,10.6874,1323.0],["2004-09-17",10.6105,10.6105,10.5721,10.5721,1103.0],["2004-09-20",10.5721,10.5721,10.5721,10.5721,0.0],["2004-09-21",10.5144,10.5144,10.5144,10.5144,221.0],["2004-09-22",10.4567,10.4567,10.4567,10.4567,772.0],["2004-09-23",10.5336,10.5336,10.5336,10.5336,1213.0],["2004-09-24",10.5913,10.5913,10.5913,10.5913,882.0],["2004-09-27",10.5913,10.5913,10.5913,10.5913,0.0],["2004-09-28",10.5528,10.5528,10.5144,10.5144,882.0],["2004-09-29",10.5528,10.5528,10.5528,10.5528,110.0],["2004-09-30",10.5528,10.5528,10.5528,10.5528,0.0],["2004-10-01",10.5913,10.5913,10.5913,10.5913,110.0],["2004-10-04",10.5913,10.5913,10.5913,10.5913,0.0],["2004-10-05",10.6297,10.6682,10.6297,10.6489,882.0],["2004-10-06",10.6874,10.6874,10.6874,10.6874,110.0],["2004-10-07",10.6874,10.6874,10.6874,10.6874,110.0],["2004-10-08",10.6874,10.6874,10.6874,10.6874,0.0],["2004-10-11",10.6874,10.6874,10.6874,10.6874,0.0],["2004-10-12",10.6489,10.6489,10.6489,10.6489,441.0],["2004-10-13",10.5913,10.5913,10.4567,10.4567,2756.0],["2004-10-14",10.4567,10.4567,10.4567,10.4567,331.0],["2004-10-15",10.4183,10.4183,10.3991,10.3991,331.0],["2004-10-18",10.3222,10.3222,10.2837,10.2837,662.0],["2004-10-19",10.2837,10.2837,10.2837,10.2837,0.0],["2004-10-20",10.2837,10.2837,10.2837,10.2837,0.0],["2004-10-21",10.2837,10.2837,10.2837,10.2837,0.0],["2004-10-22",10.2837,10.2837,10.2837,10.2837,0.0],["2004-10-25",10.3414,10.3414,10.3414,10.3414,1213.0],["2004-10-26",10.3414,10.3414,10.3414,10.3414,0.0],["2004-10-27",10.3414,10.3414,10.3414,10.3414,0.0],["2004-10-28",10.3414,10.3414,10.3414,10.3414,0.0],["2004-10-29",10.3414,10.3414,10.3414,10.3414,0.0],["2004-11-01",10.2837,10.2837,10.2261,10.2645,992.0],["2004-11-02",10.2068,10.2068,10.2068,10.2068,662.0],["2004-11-03",10.1876,10.2068,10.1876,10.2068,772.0],["2004-11-04",10.1684,10.1684,10.1684,10.1684,110.0],["2004-11-05",10.1684,10.2068,10.1684,10.2068,1213.0],["2004-11-08",10.2068,10.2068,10.2068,10.2068,0.0],["2004-11-09",10.2068,10.2068,10.2068,10.2068,0.0],["2004-11-10",10.2068,10.2068,10.2068,10.2068,0.0],["2004-11-11",10.2068,10.2068,10.2068,10.2068,0.0],["2004-11-12",10.2068,10.2068,10.2068,10.2068,0.0],["2004-11-15",10.1642,10.1642,10.0906,10.0906,2095.0],["2004-11-16",10.0325,10.0325,10.0325,10.0325,221.0],["2004-11-17",10.0325,10.0325,10.0325,10.0325,0.0],["2004-11-18",10.0325,10.0325,10.0325,10.0325,221.0],["2004-11-19",9.9938,9.9938,9.9551,9.9938,551.0],["2004-11-22",10.0325,10.0325,9.7226,9.8582,6284.0],["2004-11-23",9.8776,9.897,9.7807,9.7807,882.0],["2004-11-24",9.742,9.8388,9.742,9.8388,331.0],["2004-11-26",9.8388,9.8388,9.8388,9.8388,0.0],["2004-11-29",9.8389,10.0519,9.8389,10.0519,4961.0],["2004-11-30",10.11,10.1487,10.11,10.1487,662.0],["2004-12-01",10.2262,10.2262,10.2262,10.2262,331.0],["2004-12-02",10.3037,10.3037,10.1487,10.1487,1323.0],["2004-12-03",10.1487,10.1487,10.1487,10.1487,0.0],["2004-12-06",10.2068,10.4586,10.2068,10.4586,1874.0],["2004-12-07",10.4974,10.6136,10.4974,10.6136,662.0],["2004-12-08",10.6523,10.6717,10.6329,10.6523,551.0],["2004-12-09",10.691,10.7879,10.691,10.691,1433.0],["2004-12-10",10.7104,10.8847,10.7104,10.8847,1323.0],["2004-12-13",10.9235,10.9235,10.7104,10.7879,2536.0],["2004-12-14",10.7879,10.7879,10.7879,10.7879,0.0],["2004-12-15",10.7879,10.7879,10.7879,10.7879,0.0],["2004-12-16",10.7879,10.7879,10.7879,10.7879,0.0],["2004-12-17",10.7879,10.7879,10.7879,10.7879,0.0],["2004-12-20",10.7491,10.7491,10.7491,10.7491,221.0],["2004-12-21",10.7491,10.7491,10.7491,10.7491,0.0],["2004-12-22",10.7879,10.7879,10.7879,10.7879,110.0],["2004-12-23",10.7491,10.7491,10.7491,10.7491,221.0],["2004-12-27",10.7491,10.7491,10.7491,10.7491,0.0],["2004-12-28",10.7491,10.7491,10.7491,10.7491,0.0],["2004-12-29",10.7879,10.7879,10.7879,10.7879,331.0],["2004-12-30",10.7491,10.7491,10.7491,10.7491,110.0],["2004-12-31",10.7298,10.7685,10.691,10.7685,992.0],["2005-01-03",10.7298,10.7298,10.7298,10.7298,110.0],["2005-01-04",10.7298,10.7298,10.7298,10.7298,0.0],["2005-01-05",10.7298,10.7298,10.7298,10.7298,0.0],["2005-01-06",10.7298,10.7298,10.7298,10.7298,0.0],["2005-01-07",10.7298,10.7298,10.7298,10.7298,0.0],["2005-01-10",10.7298,10.7298,10.7298,10.7298,110.0],["2005-01-11",10.7298,10.7298,10.7298,10.7298,0.0],["2005-01-12",10.691,10.691,10.691,10.691,110.0],["2005-01-13",10.6523,10.6523,10.6523,10.6523,221.0],["2005-01-14",10.6329,10.6329,10.6136,10.6136,221.0],["2005-01-18",10.5748,10.5748,10.4393,10.478,1103.0],["2005-01-19",10.478,10.478,10.478,10.478,0.0],["2005-01-20",10.478,10.478,10.478,10.478,0.0],["2005-01-21",10.4199,10.4199,10.3812,10.3812,551.0],["2005-01-24",10.4199,10.4199,10.3812,10.3812,441.0],["2005-01-25",10.3812,10.3812,10.3812,10.3812,0.0],["2005-01-26",10.323,10.323,10.2456,10.2843,882.0],["2005-01-27",10.2843,10.2843,10.2843,10.2843,0.0],["2005-01-28",10.2843,10.2843,10.2843,10.2843,0.0],["2005-01-31",10.2843,10.2843,10.2843,10.2843,0.0],["2005-02-01",10.2262,10.2843,10.2262,10.2843,441.0],["2005-02-02",10.2843,10.2843,10.2843,10.2843,0.0],["2005-02-03",10.2843,10.2843,10.2843,10.2843,0.0],["2005-02-04",10.2649,10.3037,10.2649,10.3037,441.0],["2005-02-07",10.3817,10.3817,10.3817,10.3817,0.0],["2005-02-08",10.3817,10.3817,10.3817,10.3817,0.0],["2005-02-09",10.3427,10.3427,10.3427,10.3427,110.0],["2005-02-10",10.3817,10.4988,10.3427,10.3427,1103.0],["2005-02-11",10.2647,10.2842,10.2256,10.2842,772.0],["2005-02-14",10.2451,10.2451,10.1476,10.1476,1213.0],["2005-02-15",10.0695,10.0695,10.0695,10.0695,331.0],["2005-02-16",10.128,10.1476,10.128,10.1476,992.0],["2005-02-17",10.1476,10.1476,10.1476,10.1476,0.0],["2005-02-18",10.1476,10.1476,10.1476,10.1476,0.0],["2005-02-22",10.1476,10.1476,10.1476,10.1476,0.0],["2005-02-23",10.1476,10.1476,10.1476,10.1476,0.0],["2005-02-24",10.1476,10.1476,10.1476,10.1476,0.0],["2005-02-25",10.1476,10.1476,10.1476,10.1476,110.0],["2005-02-28",10.1866,10.2451,10.1866,10.2451,331.0],["2005-03-01",10.2451,10.2451,10.2451,10.2451,110.0],["2005-03-02",10.2451,10.2451,10.2451,10.2451,0.0],["2005-03-03",10.2061,10.2061,10.2061,10.2061,110.0],["2005-03-04",10.2061,10.2061,10.2061,10.2061,0.0],["2005-03-07",10.2646,10.2646,10.2646,10.2646,1213.0],["2005-03-08",10.2256,10.2256,10.128,10.1866,2205.0],["2005-03-09",10.1866,10.1866,10.1866,10.1866,0.0],["2005-03-10",10.1866,10.1866,10.1476,10.1476,331.0],["2005-03-11",10.1866,10.1866,10.1866,10.1866,110.0],["2005-03-14",10.1476,10.1476,10.0305,10.0305,1544.0],["2005-03-15",9.9914,9.9914,9.9329,9.9719,882.0],["2005-03-16",10.0305,10.05,10.0305,10.05,1103.0],["2005-03-17",10.0305,10.0305,9.9914,10.0305,772.0],["2005-03-18",9.9914,9.9914,9.9914,9.9914,110.0],["2005-03-21",9.9524,9.9719,9.9134,9.9719,4520.0],["2005-03-22",9.9524,9.9524,9.9524,9.9524,110.0],["2005-03-23",9.9524,9.9524,9.9524,9.9524,0.0],["2005-03-24",9.9524,9.9524,9.9524,9.9524,0.0],["2005-03-28",9.9134,9.9134,9.8744,9.8744,441.0],["2005-03-29",9.8353,9.8353,9.8353,9.8353,110.0],["2005-03-30",9.7963,9.8353,9.7963,9.8353,441.0],["2005-03-31",9.8353,9.8353,9.8353,9.8353,0.0],["2005-04-01",9.8353,9.8353,9.8353,9.8353,0.0],["2005-04-04",9.7963,9.7963,9.7963,9.7963,110.0],["2005-04-05",9.7573,9.7573,9.7573,9.7573,331.0],["2005-04-06",9.7573,9.7573,9.7573,9.7573,0.0],["2005-04-07",9.7182,9.7182,9.7182,9.7182,441.0],["2005-04-08",9.7573,9.7573,9.7573,9.7573,110.0],["2005-04-11",9.7573,9.7573,9.7573,9.7573,0.0],["2005-04-12",9.7573,9.7573,9.7573,9.7573,0.0],["2005-04-13",9.7573,9.7573,9.7573,9.7573,0.0],["2005-04-14",9.7963,9.8158,9.7963,9.8158,221.0],["2005-04-15",9.8158,9.8158,9.8158,9.8158,0.0],["2005-04-18",9.8158,9.8158,9.8158,9.8158,0.0],["2005-04-19",9.7768,9.7768,9.7768,9.7768,992.0],["2005-04-20",9.7768,9.7768,9.7768,9.7768,0.0],["2005-04-21",9.7963,9.7963,9.7963,9.7963,110.0],["2005-04-22",9.7963,9.7963,9.7963,9.7963,110.0],["2005-04-25",9.7963,9.7963,9.7963,9.7963,0.0],["2005-04-26",9.8158,9.8353,9.8158,9.8353,331.0],["2005-04-27",9.8353,9.8353,9.8353,9.8353,0.0],["2005-04-28",9.7963,9.7963,9.7963,9.7963,221.0],["2005-04-29",9.7963,9.7963,9.7963,9.7963,0.0],["2005-05-02",9.7963,9.7963,9.7963,9.7963,110.0],["2005-05-03",9.7963,9.7963,9.7963,9.7963,0.0],["2005-05-04",9.7963,9.7963,9.7963,9.7963,0.0],["2005-05-05",9.7963,9.7963,9.7963,9.7963,0.0],["2005-05-06",9.7963,9.7963,9.7963,9.7963,0.0],["2005-05-09",9.816,9.816,9.7766,9.7766,551.0],["2005-05-10",9.816,9.8356,9.7806,9.7806,441.0],["2005-05-11",9.7963,9.7963,9.7963,9.7963,221.0],["2005-05-12",9.6979,9.6979,9.6979,9.6979,992.0],["2005-05-13",9.6979,9.6979,9.6979,9.6979,0.0],["2005-05-16",9.7176,9.7176,9.7176,9.7176,331.0],["2005-05-17",9.7176,9.7176,9.7176,9.7176,0.0],["2005-05-18",9.6783,9.6783,9.6783,9.6783,221.0],["2005-05-19",9.7176,9.7216,9.7176,9.7216,551.0],["2005-05-20",9.7216,9.7216,9.7216,9.7216,0.0],["2005-05-23",9.757,9.816,9.7412,9.7963,3528.0],["2005-05-24",9.8356,9.9143,9.8356,9.8356,2095.0],["2005-05-25",9.875,9.934,9.875,9.8829,882.0],["2005-05-26",9.875,9.875,9.875,9.875,110.0],["2005-05-27",9.875,9.9537,9.875,9.9143,1103.0],["2005-05-31",9.8356,9.875,9.7963,9.875,2095.0],["2005-06-01",9.875,9.875,9.875,9.875,0.0],["2005-06-02",9.816,9.8356,9.7766,9.8356,1544.0],["2005-06-03",9.757,9.8356,9.757,9.8356,1544.0],["2005-06-06",9.8356,9.8356,9.8356,9.8356,0.0],["2005-06-07",9.7176,9.7176,9.7176,9.7176,110.0],["2005-06-08",9.7176,9.7176,9.7176,9.7176,0.0],["2005-06-09",9.7373,9.7373,9.7373,9.7373,331.0],["2005-06-10",9.7373,9.7373,9.7373,9.7373,0.0],["2005-06-13",9.7373,9.7373,9.7373,9.7373,0.0],["2005-06-14",9.7373,9.7373,9.7373,9.7373,0.0],["2005-06-15",9.7373,9.8553,9.7373,9.8553,2315.0],["2005-06-16",9.8553,9.8553,9.8553,9.8553,0.0],["2005-06-17",9.8553,9.8553,9.8553,9.8553,0.0],["2005-06-20",9.8553,9.8553,9.8553,9.8553,0.0],["2005-06-21",9.8553,9.8553,9.8553,9.8553,110.0],["2005-06-22",9.8553,9.8553,9.8553,9.8553,221.0],["2005-06-23",9.8553,9.8553,9.8553,9.8553,331.0],["2005-06-24",9.8553,9.8553,9.8553,9.8553,0.0],["2005-06-27",9.875,9.875,9.875,9.875,221.0],["2005-06-28",9.8947,9.934,9.8947,9.934,551.0],["2005-06-29",9.934,9.934,9.934,9.934,0.0],["2005-06-30",9.993,9.993,9.993,9.993,662.0],["2005-07-01",9.993,9.993,9.993,9.993,0.0],["2005-07-05",9.993,9.993,9.993,9.993,0.0],["2005-07-06",9.993,9.993,9.993,9.993,110.0],["2005-07-07",9.993,9.993,9.993,9.993,0.0],["2005-07-08",10.0324,10.0324,10.0324,10.0324,110.0],["2005-07-11",10.052,10.052,10.052,10.052,110.0],["2005-07-12",10.052,10.052,10.052,10.052,0.0],["2005-07-13",10.0717,10.1307,10.0717,10.1307,441.0],["2005-07-14",10.1307,10.1307,10.1307,10.1307,0.0],["2005-07-15",10.1897,10.1897,10.1897,10.1897,221.0],["2005-07-18",10.2487,10.2487,10.2487,10.2487,110.0],["2005-07-19",10.3274,10.3274,10.3274,10.3274,331.0],["2005-07-20",10.3274,10.3274,10.3274,10.3274,0.0],["2005-07-21",10.3943,10.3943,10.3943,10.3943,110.0],["2005-07-22",10.3943,10.3943,10.3943,10.3943,0.0],["2005-07-25",10.3943,10.3943,10.3943,10.3943,0.0],["2005-07-26",10.4927,10.5241,10.4848,10.5241,1213.0],["2005-07-27",10.5635,10.5635,10.5635,10.5635,221.0],["2005-07-28",10.5635,10.5635,10.5635,10.5635,0.0],["2005-07-29",10.6422,10.6422,10.6422,10.6422,110.0],["2005-08-01",10.5438,10.5438,10.5438,10.5438,110.0],["2005-08-02",10.5438,10.5438,10.5438,10.5438,331.0],["2005-08-03",10.5832,10.5832,10.5832,10.5832,110.0],["2005-08-04",10.6225,10.6225,10.6225,10.6225,110.0],["2005-08-05",10.6225,10.6225,10.6225,10.6225,0.0],["2005-08-08",10.682,10.7018,10.6621,10.7018,1874.0],["2005-08-09",10.7018,10.7018,10.7018,10.7018,0.0],["2005-08-10",10.7018,10.7018,10.7018,10.7018,0.0],["2005-08-11",10.7018,10.7018,10.7018,10.7018,0.0],["2005-08-12",10.6225,10.6225,10.563,10.563,772.0],["2005-08-15",10.563,10.563,10.563,10.563,0.0],["2005-08-16",10.563,10.563,10.563,10.563,0.0],["2005-08-17",10.5234,10.5234,10.5234,10.5234,221.0],["2005-08-18",10.4441,10.4441,10.4441,10.4441,221.0],["2005-08-19",10.4441,10.4441,10.4441,10.4441,0.0],["2005-08-22",10.4441,10.4441,10.4441,10.4441,221.0],["2005-08-23",10.4441,10.4441,10.4441,10.4441,221.0],["2005-08-24",10.4441,10.4838,10.4441,10.4639,1985.0],["2005-08-25",10.4639,10.4639,10.4639,10.4639,0.0],["2005-08-26",10.4243,10.4639,10.3649,10.4639,1654.0],["2005-08-29",10.4243,10.5432,10.4243,10.5432,1213.0],["2005-08-30",10.5432,10.5432,10.5432,10.5432,0.0],["2005-08-31",10.5036,10.5036,10.5036,10.5036,221.0],["2005-09-01",10.4838,10.5036,10.4838,10.5036,2646.0],["2005-09-02",10.5036,10.5036,10.5036,10.5036,0.0],["2005-09-06",10.4441,10.4441,10.4441,10.4441,221.0],["2005-09-07",10.4243,10.4243,10.4243,10.4243,331.0],["2005-09-08",10.3847,10.3847,10.3847,10.3847,110.0],["2005-09-09",10.3847,10.3847,10.3847,10.3847,1764.0],["2005-09-12",10.345,10.345,10.345,10.345,551.0],["2005-09-13",10.345,10.345,10.345,10.345,0.0],["2005-09-14",10.2856,10.2856,10.2856,10.2856,221.0],["2005-09-15",10.2658,10.2658,10.2658,10.2658,110.0],["2005-09-16",10.2658,10.2658,10.2658,10.2658,0.0],["2005-09-19",10.1865,10.1865,10.1865,10.1865,441.0],["2005-09-20",10.127,10.1667,10.127,10.1667,441.0],["2005-09-21",10.0874,10.0874,10.0874,10.0874,772.0],["2005-09-22",10.0874,10.0874,10.0874,10.0874,0.0],["2005-09-23",10.0478,10.0676,10.0478,10.0676,221.0],["2005-09-26",10.0676,10.0676,10.0676,10.0676,0.0],["2005-09-27",10.0676,10.0676,10.0676,10.0676,0.0],["2005-09-28",10.0676,10.0676,10.0676,10.0676,0.0],["2005-09-29",10.0874,10.0874,10.0874,10.0874,110.0],["2005-09-30",10.1469,10.6027,10.1469,10.3054,4410.0],["2005-10-03",10.246,10.246,10.246,10.246,772.0],["2005-10-04",10.2063,10.2063,10.2063,10.2063,221.0],["2005-10-05",10.2063,10.2063,10.2063,10.2063,0.0],["2005-10-06",10.2063,10.2063,10.2063,10.2063,0.0],["2005-10-07",10.2063,10.2063,10.2063,10.2063,0.0],["2005-10-10",10.2063,10.2063,10.2063,10.2063,0.0],["2005-10-11",10.1667,10.1667,10.1667,10.1667,110.0],["2005-10-12",10.127,10.127,10.127,10.127,110.0],["2005-10-13",10.0874,10.0874,10.0874,10.0874,221.0],["2005-10-14",10.0874,10.0874,10.0874,10.0874,0.0],["2005-10-17",10.0478,10.0874,10.0478,10.0874,221.0],["2005-10-18",10.0874,10.0874,10.0874,10.0874,0.0],["2005-10-19",10.127,10.1865,10.127,10.1865,551.0],["2005-10-20",10.1865,10.1865,10.1865,10.1865,0.0],["2005-10-21",10.1469,10.1469,10.1469,10.1469,221.0],["2005-10-24",10.1469,10.1469,10.1469,10.1469,0.0],["2005-10-25",10.1469,10.1469,10.1469,10.1469,0.0],["2005-10-26",10.1469,10.1469,10.1469,10.1469,0.0],["2005-10-27",10.0874,10.0874,9.909,9.909,1654.0],["2005-10-28",9.8892,9.8892,9.8892,9.8892,331.0],["2005-10-31",9.8892,9.8892,9.8892,9.8892,0.0],["2005-11-01",9.8496,9.8615,9.8496,9.8615,441.0],["2005-11-02",9.8298,9.8298,9.8298,9.8298,441.0],["2005-11-03",9.7901,9.7901,9.7505,9.7505,882.0],["2005-11-04",9.7505,9.7505,9.7505,9.7505,0.0],["2005-11-07",9.7905,9.7905,9.7905,9.7905,551.0],["2005-11-08",9.7905,9.7905,9.7905,9.7905,0.0],["2005-11-09",9.7905,9.7905,9.7905,9.7905,551.0],["2005-11-10",9.8304,9.8304,9.8304,9.8304,772.0],["2005-11-11",9.8304,9.8304,9.8304,9.8304,0.0],["2005-11-14",9.7905,9.7905,9.7905,9.7905,1103.0],["2005-11-15",9.7905,9.7905,9.7905,9.7905,221.0],["2005-11-16",9.7505,9.7505,9.7505,9.7505,551.0],["2005-11-17",9.7305,9.7505,9.7305,9.7505,1323.0],["2005-11-18",9.7105,9.7105,9.7105,9.7105,1433.0],["2005-11-21",9.6706,9.7105,9.6706,9.7105,1544.0],["2005-11-22",9.7105,9.7105,9.7105,9.7105,0.0],["2005-11-23",9.7105,9.7105,9.7105,9.7105,0.0],["2005-11-25",9.7105,9.7105,9.7105,9.7105,0.0],["2005-11-28",9.7105,9.8104,9.7105,9.8104,1213.0],["2005-11-29",9.8504,9.8504,9.8504,9.8504,110.0],["2005-11-30",9.8104,9.8104,9.7705,9.7705,221.0],["2005-12-01",9.7705,9.7705,9.7705,9.7705,0.0],["2005-12-02",9.7705,9.7705,9.7705,9.7705,0.0],["2005-12-05",9.7705,9.7705,9.7705,9.7705,0.0],["2005-12-06",9.8104,9.8104,9.8104,9.8104,221.0],["2005-12-07",9.8104,9.8104,9.8104,9.8104,0.0],["2005-12-08",9.8104,9.8104,9.8104,9.8104,0.0],["2005-12-09",9.8104,9.8104,9.8104,9.8104,0.0],["2005-12-12",9.8104,9.8104,9.8104,9.8104,0.0],["2005-12-13",9.8104,9.8144,9.8104,9.8144,3859.0],["2005-12-14",9.8144,9.8144,9.8144,9.8144,0.0],["2005-12-15",9.8504,9.8704,9.8504,9.8704,441.0],["2005-12-16",9.8704,9.8704,9.8704,9.8704,0.0],["2005-12-19",9.8704,9.8704,9.8704,9.8704,0.0],["2005-12-20",9.9103,9.9103,9.9103,9.9103,551.0],["2005-12-21",10.0302,10.1901,10.0302,10.1301,3638.0],["2005-12-22",10.23,10.23,10.23,10.23,1213.0],["2005-12-23",10.1701,10.1701,10.1301,10.1301,662.0],["2005-12-27",10.1301,10.1301,10.1301,10.1301,0.0],["2005-12-28",10.1301,10.1301,10.1301,10.1301,0.0],["2005-12-29",10.1301,10.1301,10.1301,10.1301,0.0],["2005-12-30",10.21,10.21,10.21,10.21,221.0],["2006-01-03",10.25,10.25,10.25,10.25,110.0],["2006-01-04",10.1981,10.1981,10.1981,10.1981,110.0],["2006-01-05",10.1901,10.1901,10.1901,10.1901,662.0],["2006-01-06",10.1301,10.1661,10.0702,10.1141,882.0],["2006-01-09",10.0542,10.0542,10.0542,10.0542,110.0],["2006-01-10",10.0542,10.0542,10.0542,10.0542,0.0],["2006-01-11",10.0542,10.0542,10.0542,10.0542,0.0],["2006-01-12",10.0542,10.0542,10.0542,10.0542,0.0],["2006-01-13",10.0702,10.0702,10.0702,10.0702,221.0],["2006-01-17",9.9903,9.9903,9.9903,9.9903,221.0],["2006-01-18",9.9903,9.9903,9.9903,9.9903,0.0],["2006-01-19",9.9903,9.9903,9.9903,9.9903,0.0],["2006-01-20",9.9903,9.9903,9.9903,9.9903,0.0],["2006-01-23",9.9903,9.9903,9.9903,9.9903,0.0],["2006-01-24",9.9903,9.9903,9.9903,9.9903,221.0],["2006-01-25",9.9903,9.9903,9.9903,9.9903,0.0],["2006-01-26",9.9903,9.9903,9.9903,9.9903,992.0],["2006-01-27",10.0902,10.1901,10.0902,10.1581,1985.0],["2006-01-30",10.1901,10.29,10.1901,10.29,3087.0],["2006-01-31",10.29,10.5297,10.29,10.5297,1323.0],["2006-02-01",10.4898,10.5098,10.4498,10.5098,772.0],["2006-02-02",10.4698,10.5297,10.4698,10.5297,441.0],["2006-02-03",10.5897,10.7895,10.5897,10.7895,882.0],["2006-02-06",11.4178,11.4178,11.2063,11.2063,5250.0],["2006-02-07",11.3755,11.3755,11.3755,11.3755,315.0],["2006-02-08",11.3543,11.3755,11.3543,11.3755,1575.0],["2006-02-09",11.3755,11.3755,11.3755,11.3755,0.0],["2006-02-10",11.3755,11.3755,11.3755,11.3755,0.0],["2006-02-13",11.312,11.3755,11.312,11.3755,420.0],["2006-02-14",11.3755,11.3755,11.2063,11.2063,840.0],["2006-02-15",11.2063,11.2063,10.9949,10.9949,945.0],["2006-02-16",10.9949,10.9949,10.9949,10.9949,0.0],["2006-02-17",10.9949,10.9949,10.9949,10.9949,0.0],["2006-02-21",10.9949,10.9949,10.9949,10.9949,0.0],["2006-02-22",10.9949,10.9949,10.9949,10.9949,0.0],["2006-02-23",11.016,11.016,11.016,11.016,105.0],["2006-02-24",11.016,11.016,11.016,11.016,0.0],["2006-02-27",11.0795,11.1217,11.0372,11.1217,840.0],["2006-02-28",11.164,11.2063,11.1217,11.1217,735.0],["2006-03-01",11.2063,11.2063,11.2063,11.2063,210.0],["2006-03-02",11.2486,11.2909,11.2486,11.2909,315.0],["2006-03-03",11.3755,11.3755,11.3755,11.3755,735.0],["2006-03-06",11.4389,11.4389,11.3543,11.3543,840.0],["2006-03-07",11.2909,11.3966,11.2909,11.3755,3465.0],["2006-03-08",11.3755,11.3755,11.3755,11.3755,1155.0],["2006-03-09",11.3755,11.3755,11.3755,11.3755,0.0],["2006-03-10",11.3755,11.3755,11.3755,11.3755,210.0],["2006-03-13",11.3966,11.3966,11.3966,11.3966,210.0],["2006-03-14",11.3966,11.3966,11.3755,11.3755,1155.0],["2006-03-15",11.3755,11.3755,11.3755,11.3755,525.0],["2006-03-16",11.3966,11.3966,11.3966,11.3966,105.0],["2006-03-17",11.3966,11.3966,11.3966,11.3966,0.0],["2006-03-20",11.4178,11.4178,11.3755,11.3966,2100.0],["2006-03-21",11.3755,11.3755,11.3755,11.3755,2415.0],["2006-03-22",11.4601,11.4601,11.3966,11.3966,735.0],["2006-03-23",11.3966,11.3966,11.3966,11.3966,0.0],["2006-03-24",11.3966,11.3966,11.3966,11.3966,0.0],["2006-03-27",11.4558,11.5235,11.4558,11.4601,1575.0],["2006-03-28",11.4178,11.4178,11.4178,11.4178,210.0],["2006-03-29",11.3839,11.3839,11.3543,11.3543,420.0],["2006-03-30",11.3543,11.3543,11.3543,11.3543,0.0],["2006-03-31",11.2909,11.2909,11.2909,11.2909,210.0],["2006-04-03",11.2909,11.2909,11.2909,11.2909,0.0],["2006-04-04",11.2486,11.2486,11.1852,11.1852,420.0],["2006-04-05",11.164,11.164,11.1429,11.1429,1050.0],["2006-04-06",11.1006,11.1006,11.1006,11.1006,105.0],["2006-04-07",10.9949,10.9949,10.9526,10.9526,525.0],["2006-04-10",10.9526,10.9526,10.9526,10.9526,0.0],["2006-04-11",10.9526,10.9526,10.9526,10.9526,0.0],["2006-04-12",10.9103,10.9103,10.9103,10.9103,105.0],["2006-04-13",10.9103,10.9103,10.9103,10.9103,0.0],["2006-04-17",10.868,10.868,10.8257,10.8257,630.0],["2006-04-18",10.8257,10.8257,10.8257,10.8257,0.0],["2006-04-19",10.8257,10.8257,10.8257,10.8257,0.0],["2006-04-20",10.8257,10.8257,10.8257,10.8257,0.0],["2006-04-21",10.868,10.868,10.7834,10.8257,945.0],["2006-04-24",10.7623,10.7623,10.6989,10.7412,1050.0],["2006-04-25",10.6989,10.6989,10.572,10.572,315.0],["2006-04-26",10.572,10.572,10.572,10.572,0.0],["2006-04-27",10.7412,10.7412,10.7412,10.7412,105.0],["2006-04-28",10.6777,10.6777,10.572,10.572,1890.0],["2006-05-01",10.572,10.572,10.4874,10.5086,735.0],["2006-05-02",10.5297,10.5509,10.5297,10.5509,525.0],["2006-05-03",10.5509,10.5509,10.5509,10.5509,0.0],["2006-05-04",10.5297,10.5297,10.5297,10.5297,105.0],["2006-05-05",10.5297,10.5297,10.5297,10.5297,0.0],["2006-05-08",10.615,10.615,10.615,10.615,0.0],["2006-05-09",10.615,10.615,10.615,10.615,0.0],["2006-05-10",10.615,10.615,10.615,10.615,0.0],["2006-05-11",10.615,10.615,10.615,10.615,0.0],["2006-05-12",10.615,10.615,10.615,10.615,0.0],["2006-05-15",10.615,10.615,10.615,10.615,0.0],["2006-05-16",10.615,10.615,10.615,10.615,0.0],["2006-05-17",10.6363,10.6363,10.5084,10.5084,4515.0],["2006-05-18",10.4658,10.4658,10.4658,10.4658,105.0],["2006-05-19",10.4658,10.4658,10.4658,10.4658,0.0],["2006-05-22",10.5084,10.551,10.5084,10.5297,2520.0],["2006-05-23",10.5723,10.5937,10.5723,10.5723,2100.0],["2006-05-24",10.551,10.5937,10.3592,10.5084,3045.0],["2006-05-25",10.5723,10.5723,10.5723,10.5723,1155.0],["2006-05-26",10.5723,10.5723,10.5723,10.5723,420.0],["2006-05-30",10.5723,10.5723,10.5723,10.5723,105.0],["2006-05-31",10.551,10.7216,10.551,10.7216,4200.0],["2006-06-01",10.7002,10.7002,10.7002,10.7002,210.0],["2006-06-02",10.6576,10.6576,10.6576,10.6576,210.0],["2006-06-05",10.615,10.615,10.5723,10.5723,1260.0],["2006-06-06",10.5723,10.5723,10.5723,10.5723,420.0],["2006-06-07",10.5723,10.5723,10.5723,10.5723,0.0],["2006-06-08",10.5937,10.6363,10.5937,10.6363,525.0],["2006-06-09",10.6363,10.6363,10.6363,10.6363,0.0],["2006-06-12",10.6363,10.6363,10.6363,10.6363,0.0],["2006-06-13",10.5937,10.5937,10.5937,10.5937,105.0],["2006-06-14",10.5937,10.5937,10.5937,10.5937,1050.0],["2006-06-15",10.5084,10.5084,10.5084,10.5084,945.0],["2006-06-16",10.551,10.551,10.551,10.551,315.0],["2006-06-19",10.5297,10.5297,10.5169,10.5169,525.0],["2006-06-20",10.5212,10.5212,10.4658,10.4658,1050.0],["2006-06-21",10.4231,10.4871,10.4231,10.4871,315.0],["2006-06-22",10.4871,10.4871,10.4871,10.4871,0.0],["2006-06-23",10.4871,10.4871,10.4871,10.4871,0.0],["2006-06-26",10.4871,10.4871,10.4871,10.4871,0.0],["2006-06-27",10.4658,10.4658,10.4658,10.4658,105.0],["2006-06-28",10.4658,10.4658,10.4658,10.4658,0.0],["2006-06-29",10.4445,10.4445,10.3805,10.4231,1470.0],["2006-06-30",10.4231,10.4231,10.4231,10.4231,0.0],["2006-07-03",10.4231,10.4231,10.4231,10.4231,210.0],["2006-07-05",10.4018,10.4018,10.4018,10.4018,630.0],["2006-07-06",10.3166,10.3166,10.3166,10.3166,420.0],["2006-07-07",10.3166,10.3166,10.3166,10.3166,0.0],["2006-07-10",10.3166,10.3166,10.3166,10.3166,0.0],["2006-07-11",10.3166,10.3166,10.3166,10.3166,0.0],["2006-07-12",10.3166,10.3166,10.3166,10.3166,420.0],["2006-07-13",10.3166,10.3166,10.3166,10.3166,0.0],["2006-07-14",10.3166,10.3166,10.3166,10.3166,210.0],["2006-07-17",10.2739,10.2739,10.2739,10.2739,105.0],["2006-07-18",10.2313,10.2313,10.21,10.21,420.0],["2006-07-19",10.2526,10.2526,10.2526,10.2526,210.0],["2006-07-20",10.2952,10.3166,10.2952,10.2952,945.0],["2006-07-21",10.2952,10.2952,10.2952,10.2952,0.0],["2006-07-24",10.2952,10.2952,10.2952,10.2952,0.0],["2006-07-25",10.2313,10.2313,10.146,10.1674,1050.0],["2006-07-26",10.1674,10.1674,10.1674,10.1674,0.0],["2006-07-27",10.21,10.21,10.21,10.21,210.0],["2006-07-28",10.21,10.21,10.21,10.21,0.0],["2006-07-31",10.21,10.21,10.21,10.21,0.0],["2006-08-01",10.2185,10.2313,10.21,10.227,1155.0],["2006-08-02",10.2313,10.2313,10.2313,10.2313,630.0],["2006-08-03",10.146,10.146,10.146,10.146,315.0],["2006-08-04",10.0821,10.0821,10.0224,10.0224,420.0],["2006-08-07",10.1084,10.1084,10.1084,10.1084,0.0],["2006-08-08",10.1084,10.1084,10.1084,10.1084,0.0],["2006-08-09",10.0224,10.0611,9.9106,10.0611,4200.0],["2006-08-10",10.0826,10.0826,10.0826,10.0826,105.0],["2006-08-11",10.0181,10.0181,9.8891,9.8891,945.0],["2006-08-14",9.9321,9.9321,9.9321,9.9321,420.0],["2006-08-15",9.9321,9.9966,9.9321,9.9966,1155.0],["2006-08-16",9.8891,9.9192,9.8891,9.9192,945.0],["2006-08-17",9.8977,9.8977,9.8891,9.8891,735.0],["2006-08-18",9.8891,9.8891,9.8891,9.8891,0.0],["2006-08-21",9.8891,9.8891,9.8891,9.8891,0.0],["2006-08-22",9.8891,10.1041,9.8891,10.1041,2520.0],["2006-08-23",10.1041,10.1041,10.1041,10.1041,0.0],["2006-08-24",10.1041,10.1041,10.1041,10.1041,0.0],["2006-08-25",10.1041,10.1041,10.1041,10.1041,0.0],["2006-08-28",10.1686,10.3621,10.1686,10.3277,1365.0],["2006-08-29",10.3707,10.3922,10.3707,10.3922,315.0],["2006-08-30",10.3922,10.3922,10.3922,10.3922,0.0],["2006-08-31",10.3922,10.3922,10.3922,10.3922,0.0],["2006-09-01",10.3922,10.3922,10.3922,10.3922,0.0],["2006-09-05",10.3922,10.3922,10.3922,10.3922,0.0],["2006-09-06",10.3922,10.3922,10.3922,10.3922,0.0],["2006-09-07",10.3922,10.3922,10.3922,10.3922,0.0],["2006-09-08",10.4696,10.4696,10.4266,10.4266,735.0],["2006-09-11",10.4696,10.4696,10.4696,10.4696,210.0],["2006-09-12",10.4696,10.4696,10.4696,10.4696,0.0],["2006-09-13",10.4696,10.4696,10.4696,10.4696,0.0],["2006-09-14",10.4696,10.4696,10.4696,10.4696,1575.0],["2006-09-15",10.5126,10.5126,10.5126,10.5126,105.0],["2006-09-18",10.4911,10.5771,10.4911,10.5771,840.0],["2006-09-19",10.5771,10.6244,10.5771,10.6244,1260.0],["2006-09-20",10.6631,10.7491,10.6631,10.7491,630.0],["2006-09-21",10.7491,10.7491,10.7491,10.7491,0.0],["2006-09-22",10.8565,10.8565,10.8565,10.8565,210.0],["2006-09-25",10.8995,10.964,10.8995,10.964,1575.0],["2006-09-26",10.964,10.964,10.964,10.964,0.0],["2006-09-27",10.964,10.964,10.9425,10.9425,3885.0],["2006-09-28",10.921,10.921,10.878,10.878,840.0],["2006-09-29",10.878,10.878,10.878,10.878,0.0],["2006-10-02",11.007,11.05,11.007,11.05,420.0],["2006-10-03",11.007,11.007,11.007,11.007,105.0],["2006-10-04",11.007,11.007,11.007,11.007,0.0],["2006-10-05",10.964,10.964,10.921,10.921,630.0],["2006-10-06",10.964,10.964,10.964,10.964,315.0],["2006-10-09",10.964,10.964,10.964,10.964,0.0],["2006-10-10",10.964,10.964,10.964,10.964,0.0],["2006-10-11",10.964,10.964,10.964,10.964,0.0],["2006-10-12",10.921,10.921,10.835,10.835,1260.0],["2006-10-13",10.835,10.835,10.835,10.835,0.0],["2006-10-16",10.835,10.835,10.835,10.835,0.0],["2006-10-17",10.835,10.835,10.835,10.835,0.0],["2006-10-18",10.835,10.835,10.835,10.835,0.0],["2006-10-19",10.792,10.8436,10.749,10.8436,1470.0],["2006-10-20",10.8436,10.8436,10.8436,10.8436,0.0],["2006-10-23",10.8436,10.8436,10.835,10.835,525.0],["2006-10-24",10.835,10.835,10.835,10.835,0.0],["2006-10-25",10.835,10.835,10.835,10.835,0.0],["2006-10-26",10.835,10.835,10.835,10.835,0.0],["2006-10-27",10.835,10.835,10.835,10.835,0.0],["2006-10-30",10.7491,10.7491,10.7491,10.7491,420.0],["2006-10-31",10.7061,10.7061,10.7061,10.7061,105.0],["2006-11-01",10.6631,10.6631,10.6631,10.6631,105.0],["2006-11-02",10.7061,10.7061,10.7061,10.7061,210.0],["2006-11-03",10.4481,10.4911,10.4481,10.4911,2205.0],["2006-11-06",10.5344,10.5344,10.361,10.361,1890.0],["2006-11-07",10.361,10.361,10.361,10.361,0.0],["2006-11-08",10.361,10.361,10.361,10.361,0.0],["2006-11-09",10.3654,10.3654,10.3654,10.3654,1050.0],["2006-11-10",10.4044,10.4044,10.4044,10.4044,105.0],["2006-11-13",10.4044,10.4044,10.4044,10.4044,0.0],["2006-11-14",10.4477,10.4911,10.4477,10.4477,525.0],["2006-11-15",10.5127,10.5127,10.5127,10.5127,1365.0],["2006-11-16",10.5127,10.5127,10.5127,10.5127,0.0],["2006-11-17",10.5127,10.5127,10.5127,10.5127,0.0],["2006-11-20",10.5561,10.5561,10.5561,10.5561,210.0],["2006-11-21",10.5561,10.5561,10.5561,10.5561,0.0],["2006-11-22",10.5561,10.5561,10.5561,10.5561,0.0],["2006-11-24",10.5127,10.5127,10.5127,10.5127,315.0],["2006-11-27",10.5778,10.7945,10.5778,10.7945,2310.0],["2006-11-28",10.8162,10.8726,10.8162,10.8726,210.0],["2006-11-29",10.7945,10.7945,10.7945,10.7945,105.0],["2006-11-30",10.7945,10.7945,10.7945,10.7945,0.0],["2006-12-01",10.7945,10.8379,10.7945,10.8379,1785.0],["2006-12-04",10.8596,10.9029,10.8596,10.9029,210.0],["2006-12-05",10.9029,10.9896,10.9029,10.9896,1470.0],["2006-12-06",11.033,11.033,11.033,11.033,210.0],["2006-12-07",11.0546,11.059,11.0546,11.0546,420.0],["2006-12-08",11.0546,11.0546,11.0546,11.0546,105.0],["2006-12-11",11.0546,11.0546,11.0546,11.0546,0.0],["2006-12-12",11.0546,11.0546,11.0546,11.0546,0.0],["2006-12-13",11.1197,11.228,11.1197,11.228,735.0],["2006-12-14",11.1847,11.1847,11.1847,11.1847,105.0],["2006-12-15",11.1847,11.1847,11.1847,11.1847,0.0],["2006-12-18",11.1413,11.1413,11.1413,11.1413,315.0],["2006-12-19",11.1847,11.3061,11.1847,11.1847,1260.0],["2006-12-20",11.1847,11.1847,11.1847,11.1847,0.0],["2006-12-21",11.098,11.098,10.9463,11.0113,7350.0],["2006-12-22",10.9896,11.033,10.9896,11.033,315.0],["2006-12-26",11.033,11.033,11.033,11.033,0.0],["2006-12-27",10.9983,10.9983,10.9983,10.9983,105.0],["2006-12-28",11.033,11.033,11.033,11.033,105.0],["2006-12-29",11.0763,11.0763,11.0763,11.0763,315.0],["2007-01-03",11.0763,11.0763,11.0763,11.0763,0.0],["2007-01-04",11.033,11.033,10.8422,10.8422,2415.0],["2007-01-05",10.7945,10.7945,10.7945,10.7945,210.0],["2007-01-08",10.7555,10.7555,10.5344,10.5344,2625.0],["2007-01-09",10.3393,10.3393,10.2743,10.2743,1260.0],["2007-01-10",10.335,10.361,10.3177,10.3393,1575.0],["2007-01-11",10.348,10.3784,10.348,10.3784,315.0],["2007-01-12",10.3827,10.4477,10.0359,10.3263,3150.0],["2007-01-16",10.3263,10.3263,10.3263,10.3263,0.0],["2007-01-17",10.1919,10.3784,10.0619,10.3003,3255.0],["2007-01-18",10.4,10.4,10.4,10.4,105.0],["2007-01-19",10.4,10.4,10.4,10.4,0.0],["2007-01-22",10.361,10.361,10.361,10.361,105.0],["2007-01-23",10.361,10.361,10.361,10.361,0.0],["2007-01-24",10.361,10.361,10.361,10.361,0.0],["2007-01-25",10.361,10.361,10.361,10.361,0.0],["2007-01-26",10.361,10.361,10.361,10.361,0.0],["2007-01-29",10.2787,10.361,10.2787,10.361,2415.0],["2007-01-30",10.4,10.4,10.4,10.4,105.0],["2007-01-31",10.322,10.322,10.2526,10.2526,420.0],["2007-02-01",10.2526,10.2526,10.2526,10.2526,0.0],["2007-02-02",10.231,10.2526,10.1876,10.2526,735.0],["2007-02-05",10.3401,10.3401,10.3401,10.3401,0.0],["2007-02-06",10.2308,10.2308,10.2308,10.2308,210.0],["2007-02-07",10.2701,10.2745,10.2701,10.2745,420.0],["2007-02-08",10.3182,10.3182,10.2745,10.2745,420.0],["2007-02-09",10.2745,10.2745,10.2745,10.2745,0.0],["2007-02-12",10.2745,10.2745,10.2089,10.2089,420.0],["2007-02-13",10.2526,10.2526,10.2526,10.2526,105.0],["2007-02-14",10.2526,10.2526,10.2526,10.2526,0.0],["2007-02-15",10.1696,10.1696,10.1652,10.1652,210.0],["2007-02-16",10.1652,10.1652,10.1652,10.1652,0.0],["2007-02-20",10.2308,10.2308,10.2308,10.2308,210.0],["2007-02-21",10.3182,10.3838,10.2308,10.2308,2940.0],["2007-02-22",10.2745,10.4275,10.2308,10.3007,2415.0],["2007-02-23",10.4406,10.5281,10.4275,10.5281,1470.0],["2007-02-26",10.6243,10.9259,10.6243,10.7773,9870.0],["2007-02-27",10.9085,10.9216,10.8822,10.8822,315.0],["2007-02-28",10.8647,10.8647,10.7336,10.8604,2520.0],["2007-03-01",10.8604,10.8604,10.8604,10.8604,0.0],["2007-03-02",10.6899,10.6899,10.6899,10.6899,210.0],["2007-03-05",10.7292,10.7336,10.668,10.668,2730.0],["2007-03-06",10.7117,10.7117,10.7117,10.7117,210.0],["2007-03-07",10.7117,10.7117,10.7117,10.7117,0.0],["2007-03-08",10.7117,10.9959,10.7117,10.9697,3570.0],["2007-03-09",10.8866,10.9085,10.821,10.9085,420.0],["2007-03-12",10.9085,10.9085,10.9085,10.9085,0.0],["2007-03-13",10.9085,10.9085,10.9085,10.9085,0.0],["2007-03-14",10.8035,10.8123,10.5805,10.6767,3360.0],["2007-03-15",10.7292,10.821,10.5937,10.7161,6615.0],["2007-03-16",10.6986,10.7073,10.6592,10.6592,315.0],["2007-03-19",10.6592,10.6592,10.6592,10.6592,0.0],["2007-03-20",10.7073,10.7073,10.6505,10.668,630.0],["2007-03-21",10.668,10.668,10.668,10.668,210.0],["2007-03-22",10.668,10.668,10.5674,10.5762,4095.0],["2007-03-23",10.5805,10.5805,10.5805,10.5805,210.0],["2007-03-26",10.5587,10.5587,10.5587,10.5587,5460.0],["2007-03-27",10.5805,10.5805,10.5805,10.5805,315.0],["2007-03-28",10.5368,10.5368,10.4712,10.4712,420.0],["2007-03-29",10.4712,10.4712,10.4712,10.4712,0.0],["2007-03-30",10.4712,10.4712,10.4712,10.4712,0.0],["2007-04-02",10.3663,10.3663,10.3619,10.3619,210.0],["2007-04-03",10.3226,10.4494,10.3182,10.3838,1050.0],["2007-04-04",10.3619,10.3619,10.2745,10.2745,840.0],["2007-04-05",10.2745,10.3794,10.2526,10.2526,2310.0],["2007-04-09",10.2483,10.2526,10.222,10.222,420.0],["2007-04-10",10.222,10.222,10.222,10.222,0.0],["2007-04-11",10.292,10.292,10.292,10.292,105.0],["2007-04-12",10.292,10.292,10.292,10.292,0.0],["2007-04-13",10.292,10.292,10.292,10.292,0.0],["2007-04-16",10.292,10.292,10.292,10.292,0.0],["2007-04-17",10.292,10.292,10.292,10.292,0.0],["2007-04-18",10.3051,10.3051,10.1871,10.2526,1995.0],["2007-04-19",10.222,10.3576,10.0559,10.1084,34860.0],["2007-04-20",10.0603,10.1827,10.0603,10.0996,3360.0],["2007-04-23",10.0559,10.0559,9.6405,9.9466,6930.0],["2007-04-24",9.9859,9.9903,9.9466,9.9466,525.0],["2007-04-25",9.9466,9.9466,9.9466,9.9466,0.0],["2007-04-26",9.8591,9.9247,9.6187,9.9247,2415.0],["2007-04-27",9.9685,10.0122,9.881,9.9466,1995.0],["2007-04-30",9.9685,9.9685,9.9466,9.9466,1260.0],["2007-05-01",9.9247,9.9422,9.916,9.9422,1155.0],["2007-05-02",9.9422,10.1652,9.9422,10.1652,2940.0],["2007-05-03",10.2089,10.3401,10.2089,10.3401,1680.0],["2007-05-04",10.3838,10.7117,10.2964,10.7117,3045.0],["2007-05-07",13.5865,13.6752,13.5865,13.5865,1300.0],["2007-05-08",13.5275,13.5275,13.3503,13.5275,1100.0],["2007-05-09",13.5865,13.5865,13.5865,13.5865,200.0],["2007-05-10",13.5275,13.5865,13.5275,13.5865,600.0],["2007-05-11",13.5865,13.5865,13.5865,13.5865,300.0],["2007-05-14",13.6752,13.7638,13.6752,13.7638,300.0],["2007-05-15",13.8524,13.8524,13.8524,13.8524,200.0],["2007-05-16",13.8524,13.8524,13.8524,13.8524,0.0],["2007-05-17",13.941,14.0296,13.941,14.0296,300.0],["2007-05-18",14.0591,14.0591,14.0591,14.0591,100.0],["2007-05-21",13.8819,13.8819,13.8819,13.8819,100.0],["2007-05-22",13.941,14.1477,13.941,14.1477,1200.0],["2007-05-23",14.1477,14.1477,14.1477,14.1477,0.0],["2007-05-24",14.1477,14.1477,14.1477,14.1477,0.0],["2007-05-25",14.1477,14.1477,14.1477,14.1477,600.0],["2007-05-29",14.1773,14.325,14.1773,14.325,1600.0],["2007-05-30",14.3249,14.3249,14.1773,14.1773,600.0],["2007-05-31",14.2068,14.2068,14.2068,14.2068,400.0],["2007-06-01",14.2068,14.325,14.2068,14.325,1000.0],["2007-06-04",14.325,14.325,14.325,14.325,0.0],["2007-06-05",14.325,14.325,14.325,14.325,0.0],["2007-06-06",14.325,14.325,14.325,14.325,0.0],["2007-06-07",14.325,14.325,14.325,14.325,0.0],["2007-06-08",14.325,14.325,14.325,14.325,0.0],["2007-06-11",14.2659,14.2659,14.2659,14.2659,200.0],["2007-06-12",14.1773,14.2954,14.1773,14.2954,1800.0],["2007-06-13",14.2954,14.2954,14.2954,14.2954,0.0],["2007-06-14",14.2954,14.2954,14.2954,14.2954,0.0],["2007-06-15",14.3545,14.3545,14.3545,14.3545,900.0],["2007-06-18",14.3545,14.3545,14.3545,14.3545,0.0],["2007-06-19",14.3545,14.3545,14.3545,14.3545,0.0],["2007-06-20",14.4726,15.6541,14.4726,15.6541,700.0],["2007-06-21",14.6203,14.6203,14.6203,14.6203,600.0],["2007-06-22",14.768,14.9688,14.768,14.9157,900.0],["2007-06-25",14.9157,14.9157,14.9157,14.9157,100.0],["2007-06-26",14.9157,14.9157,14.9157,14.9157,0.0],["2007-06-27",15.0633,15.6541,15.0633,15.6541,2900.0],["2007-06-28",15.8017,15.8667,15.5064,15.5064,1100.0],["2007-06-29",15.6541,15.6541,15.6541,15.6541,100.0],["2007-07-02",15.5064,15.5064,14.7739,14.7739,1000.0],["2007-07-03",14.7739,14.7739,14.7739,14.7739,0.0],["2007-07-05",14.768,15.2996,14.768,15.1815,1300.0],["2007-07-06",15.211,15.3233,15.0634,15.0634,400.0],["2007-07-09",15.0634,15.0634,15.0634,15.0634,0.0],["2007-07-10",15.0634,15.0634,15.0634,15.0634,0.0],["2007-07-11",14.9157,14.9157,14.6203,14.6203,600.0],["2007-07-12",14.6203,14.6203,14.6203,14.6203,0.0],["2007-07-13",14.6203,14.6203,14.6203,14.6203,0.0],["2007-07-16",14.6203,14.6203,14.6203,14.6203,0.0],["2007-07-17",14.4726,14.4726,14.4726,14.4726,200.0],["2007-07-18",14.325,14.325,14.325,14.325,300.0],["2007-07-19",14.4726,14.4726,14.4726,14.4726,200.0],["2007-07-20",14.3249,14.3249,14.1832,14.1832,700.0],["2007-07-23",14.1832,14.1832,14.1832,14.1832,0.0],["2007-07-24",14.1832,14.1832,14.1832,14.1832,0.0],["2007-07-25",14.1182,14.1182,14.0,14.0,500.0],["2007-07-26",14.0,14.0,14.0,14.0,0.0],["2007-07-27",14.0,14.0,14.0,14.0,0.0],["2007-07-30",14.2363,14.2363,14.0591,14.1773,400.0],["2007-07-31",14.1773,14.325,14.1773,14.325,300.0],["2007-08-01",14.2068,14.768,14.1773,14.768,1900.0],["2007-08-02",14.6203,14.9157,14.6203,14.7916,500.0],["2007-08-03",14.7916,14.7916,14.7916,14.7916,0.0],["2007-08-06",14.7678,14.7678,14.7678,14.7678,200.0],["2007-08-07",14.6487,14.8393,14.6487,14.8393,200.0],["2007-08-08",14.5296,14.5296,14.3807,14.3807,400.0],["2007-08-09",14.2914,14.2914,14.2914,14.2914,100.0],["2007-08-10",14.4105,14.5594,14.4105,14.5594,400.0],["2007-08-13",14.4403,14.4403,14.4403,14.4403,300.0],["2007-08-14",14.4403,14.4403,14.4403,14.4403,0.0],["2007-08-15",14.4403,14.4403,14.4403,14.4403,300.0],["2007-08-16",14.4403,14.4403,14.4403,14.4403,600.0],["2007-08-17",14.4403,14.4403,14.4403,14.4403,0.0],["2007-08-20",14.4403,14.4701,14.4403,14.4701,300.0],["2007-08-21",14.4403,14.4403,14.1425,14.1425,2600.0],["2007-08-22",14.2021,14.2021,14.2021,14.2021,200.0],["2007-08-23",14.351,14.351,14.2021,14.2021,300.0],["2007-08-24",14.2021,14.2021,14.2021,14.2021,0.0],["2007-08-27",14.4998,14.5892,14.4998,14.5892,700.0],["2007-08-28",14.738,14.8571,14.738,14.8571,200.0],["2007-08-29",14.8869,15.0655,14.8869,15.0655,700.0],["2007-08-30",15.0953,15.0953,14.9167,14.9167,1600.0],["2007-08-31",15.0357,15.1846,15.0357,15.0357,600.0],["2007-09-04",15.1846,15.3335,15.1846,15.3335,500.0],["2007-09-05",15.4824,15.4824,15.4824,15.4824,600.0],["2007-09-06",15.4824,15.4824,15.4824,15.4824,0.0],["2007-09-07",15.3335,15.7503,15.3335,15.6312,11300.0],["2007-09-10",15.6312,15.6312,15.6312,15.6312,0.0],["2007-09-11",15.4824,15.6312,15.4824,15.6312,700.0],["2007-09-12",15.4824,15.4824,15.4824,15.4824,100.0],["2007-09-13",15.4824,15.4824,15.4824,15.4824,0.0],["2007-09-14",15.3335,15.3335,15.3335,15.3335,100.0],["2007-09-17",15.4824,15.4824,15.4824,15.4824,300.0],["2007-09-18",15.4824,15.4824,15.4824,15.4824,0.0],["2007-09-19",15.4824,15.6312,15.4824,15.6312,600.0],["2007-09-20",15.6312,15.6312,15.6312,15.6312,0.0],["2007-09-21",15.4824,15.4824,15.4824,15.4824,100.0],["2007-09-24",15.4824,15.4824,15.4824,15.4824,200.0],["2007-09-25",15.4824,15.4824,15.4824,15.4824,0.0],["2007-09-26",15.4824,15.4824,15.4824,15.4824,300.0],["2007-09-27",15.6312,15.7801,15.6253,15.6253,1100.0],["2007-09-28",15.7801,15.7801,15.4824,15.4824,1000.0],["2007-10-01",15.3335,15.3335,14.8869,14.8869,1100.0],["2007-10-02",14.9464,14.9762,14.738,14.738,10800.0],["2007-10-03",14.7916,14.9464,14.7678,14.7678,12200.0],["2007-10-04",14.7976,14.8869,14.7261,14.7261,16500.0],["2007-10-05",14.8273,14.8869,14.6487,14.738,2300.0],["2007-10-08",14.738,14.738,14.738,14.738,0.0],["2007-10-09",14.738,14.738,14.738,14.738,0.0],["2007-10-10",14.738,14.738,14.738,14.738,0.0],["2007-10-11",14.738,14.738,14.738,14.738,0.0],["2007-10-12",14.738,14.738,14.738,14.738,0.0],["2007-10-15",14.738,14.738,14.738,14.738,0.0],["2007-10-16",14.738,14.738,14.738,14.738,0.0],["2007-10-17",14.5892,14.5892,14.5892,14.5892,200.0],["2007-10-18",14.738,15.2739,14.738,15.0357,2200.0],["2007-10-19",15.0357,15.0357,15.0357,15.0357,0.0],["2007-10-22",15.0357,15.0357,15.0357,15.0357,0.0],["2007-10-23",15.0357,15.0357,15.0357,15.0357,0.0],["2007-10-24",15.0357,15.0357,15.0357,15.0357,0.0],["2007-10-25",15.0357,15.0357,15.0357,15.0357,0.0],["2007-10-26",14.8869,14.8869,14.8869,14.8869,100.0],["2007-10-29",15.0357,15.0357,15.0357,15.0357,200.0],["2007-10-30",14.8869,14.8869,14.8869,14.8869,200.0],["2007-10-31",14.8869,14.8869,14.1425,14.1425,1300.0],["2007-11-01",14.2319,14.8869,14.2319,14.738,2200.0],["2007-11-02",14.738,14.738,14.738,14.738,100.0],["2007-11-05",14.8581,14.8581,14.8581,14.8581,0.0],["2007-11-06",14.8881,14.8881,14.8881,14.8881,100.0],["2007-11-07",15.0082,15.4584,15.0082,15.1883,2400.0],["2007-11-08",14.8881,14.8881,14.8461,14.8461,2400.0],["2007-11-09",14.768,14.768,14.4078,14.768,12400.0],["2007-11-12",14.8461,14.8581,14.8461,14.8581,4200.0],["2007-11-13",14.8581,14.8581,14.8581,14.8581,0.0],["2007-11-14",14.8881,14.8881,14.8881,14.8881,100.0],["2007-11-15",14.768,14.768,14.768,14.768,100.0],["2007-11-16",14.9181,14.9181,14.8581,14.8581,500.0],["2007-11-19",14.8581,14.8581,14.8581,14.8581,0.0],["2007-11-20",14.1797,14.7921,14.1797,14.5879,2500.0],["2007-11-21",14.5879,14.5879,14.5879,14.5879,0.0],["2007-11-23",14.5879,14.5879,14.5879,14.5879,0.0],["2007-11-26",14.738,15.1582,14.738,15.1582,3700.0],["2007-11-27",15.3083,15.4584,15.3083,15.4584,300.0],["2007-11-28",14.8401,15.3083,14.8401,15.3083,400.0],["2007-11-29",15.3083,15.3083,15.3083,15.3083,0.0],["2007-11-30",15.2483,15.2483,15.0082,15.1883,1000.0],["2007-12-03",15.0382,15.0382,15.0082,15.0082,300.0],["2007-12-04",15.0082,15.0082,15.0082,15.0082,100.0],["2007-12-05",15.0082,15.0082,15.0082,15.0082,700.0],["2007-12-06",15.1282,15.3083,15.1282,15.3083,900.0],["2007-12-07",15.1582,15.1582,15.1582,15.1582,200.0],["2007-12-10",15.1282,15.1883,15.1282,15.1282,600.0],["2007-12-11",15.1282,15.1282,15.1282,15.1282,0.0],["2007-12-12",15.1342,15.3083,15.1282,15.1282,3600.0],["2007-12-13",15.3083,15.5485,15.1282,15.1282,4100.0],["2007-12-14",15.1282,15.1282,15.1282,15.1282,0.0],["2007-12-17",15.3984,15.3984,15.2183,15.2183,700.0],["2007-12-18",15.2183,15.2183,15.2183,15.2183,0.0],["2007-12-19",15.3083,15.3083,15.3083,15.3083,300.0],["2007-12-20",15.3083,15.3083,15.3083,15.3083,500.0],["2007-12-21",15.3083,15.3083,15.3083,15.3083,0.0],["2007-12-24",15.3083,15.3083,15.3083,15.3083,0.0],["2007-12-26",15.3984,15.6085,15.3984,15.6085,1000.0],["2007-12-27",15.6085,15.8186,15.6085,15.8186,700.0],["2007-12-28",15.9087,16.2689,15.9087,16.1488,6400.0],["2007-12-31",16.1488,16.1488,16.1488,16.1488,0.0],["2008-01-02",16.0287,16.0287,15.3323,15.6085,1300.0],["2008-01-03",15.6085,15.6085,15.6085,15.6085,0.0],["2008-01-04",15.6085,15.6085,15.6085,15.6085,0.0],["2008-01-07",15.4584,15.4584,14.3478,14.3478,3300.0],["2008-01-08",14.3478,14.3478,14.3478,14.3478,0.0],["2008-01-09",14.2638,14.2638,14.0777,14.0777,500.0],["2008-01-10",14.0176,14.0176,14.0176,14.0176,200.0],["2008-01-11",14.0176,14.0777,14.0176,14.0777,400.0],["2008-01-14",14.0897,14.1437,13.8075,13.8075,1500.0],["2008-01-15",13.8075,13.8075,13.8075,13.8075,0.0],["2008-01-16",13.6874,13.6874,13.6874,13.6874,100.0],["2008-01-17",13.8976,14.0056,13.8976,14.0056,400.0],["2008-01-18",14.0777,14.2578,14.0777,14.1977,500.0],["2008-01-22",14.0476,14.0476,14.0476,14.0476,100.0],["2008-01-23",14.1677,14.1677,14.1677,14.1677,100.0],["2008-01-24",14.2878,14.2878,14.2878,14.2878,400.0],["2008-01-25",14.4078,14.5279,14.4078,14.5279,500.0],["2008-01-28",14.4979,14.5579,14.4979,14.5579,300.0],["2008-01-29",14.5579,14.5579,14.5579,14.5579,0.0],["2008-01-30",14.618,14.7981,14.5579,14.666,600.0],["2008-01-31",14.8881,15.0682,14.8881,15.0682,700.0],["2008-02-01",15.0682,15.0682,15.0682,15.0682,0.0],["2008-02-04",15.1287,15.1287,15.1287,15.1287,300.0],["2008-02-05",15.1892,15.3708,15.0682,15.3708,1300.0],["2008-02-06",15.3708,15.3708,15.3708,15.3708,0.0],["2008-02-07",15.1287,15.3103,15.1287,15.3103,400.0],["2008-02-08",15.3103,15.3103,15.3103,15.3103,0.0],["2008-02-11",15.3103,15.3103,15.3103,15.3103,0.0],["2008-02-12",15.1892,15.1892,15.1892,15.1892,600.0],["2008-02-13",15.1892,15.1892,15.1892,15.1892,300.0],["2008-02-14",15.1892,15.1892,15.1892,15.1892,0.0],["2008-02-15",15.1892,15.1892,15.1892,15.1892,0.0],["2008-02-19",15.1892,15.2074,15.1892,15.1892,1800.0],["2008-02-20",14.5417,15.1287,14.5417,14.7656,2000.0],["2008-02-21",14.7656,14.8867,14.7656,14.8867,700.0],["2008-02-22",14.8867,14.8867,14.8867,14.8867,100.0],["2008-02-25",16.0183,16.0243,15.0077,15.1892,900.0],["2008-02-26",14.6749,15.2497,14.6749,15.2376,800.0],["2008-02-27",15.3103,15.4313,15.3103,15.4313,400.0],["2008-02-28",15.4313,15.4313,15.4313,15.4313,0.0],["2008-02-29",15.4313,15.4918,15.4313,15.4313,1200.0],["2008-03-03",15.4313,15.4313,15.4313,15.4313,200.0],["2008-03-04",15.4313,15.4313,15.4313,15.4313,400.0],["2008-03-05",15.4313,15.4313,15.4313,15.4313,500.0],["2008-03-06",15.4373,15.4373,15.401,15.401,1700.0],["2008-03-07",15.3708,15.4313,15.3708,15.4313,3500.0],["2008-03-10",15.3405,15.3405,15.3042,15.3405,700.0],["2008-03-11",15.2437,15.2437,15.2437,15.2437,100.0],["2008-03-12",15.1892,15.1892,15.0077,15.0077,600.0],["2008-03-13",15.1287,15.1287,14.9774,14.9774,1400.0],["2008-03-14",14.9774,14.9774,14.9774,14.9774,0.0],["2008-03-17",14.9774,14.9774,14.9774,14.9774,0.0],["2008-03-18",15.2195,15.2195,15.2195,15.2195,200.0],["2008-03-19",15.2195,15.2195,15.2195,15.2195,0.0],["2008-03-20",15.1287,15.1287,15.1287,15.1287,200.0],["2008-03-24",15.0077,15.0077,14.8261,14.9109,500.0],["2008-03-25",14.8564,14.8564,14.8564,14.8564,100.0],["2008-03-26",14.9169,15.8246,14.9169,15.28,3700.0],["2008-03-27",15.2195,15.2195,15.2195,15.2195,200.0],["2008-03-28",15.2195,15.2195,15.2195,15.2195,0.0],["2008-03-31",15.2498,15.3103,15.2498,15.3103,400.0],["2008-04-01",15.28,15.28,15.28,15.28,100.0],["2008-04-02",15.3405,15.4313,15.3405,15.4313,200.0],["2008-04-03",15.4313,15.4313,15.4313,15.4313,100.0],["2008-04-04",15.4313,15.4313,15.4313,15.4313,0.0],["2008-04-07",15.4313,15.5463,15.3405,15.3405,1000.0],["2008-04-08",15.3405,15.3405,15.3405,15.3405,0.0],["2008-04-09",15.3405,15.3405,15.3405,15.3405,0.0],["2008-04-10",15.5523,15.5523,15.3708,15.3708,300.0],["2008-04-11",15.3708,15.3708,15.3708,15.3708,0.0],["2008-04-14",15.2497,15.2497,15.0682,15.0682,600.0],["2008-04-15",15.0077,15.0077,14.7656,14.7656,500.0],["2008-04-16",15.1529,15.2195,14.7656,14.7656,2800.0],["2008-04-17",14.6748,14.8867,14.6748,14.8867,200.0],["2008-04-18",14.6749,14.6991,14.6749,14.6991,200.0],["2008-04-21",14.7051,14.7051,14.4025,14.4025,7300.0],["2008-04-22",14.6446,14.6567,14.4933,14.5538,3700.0],["2008-04-23",14.5538,14.5538,14.5538,14.5538,0.0],["2008-04-24",14.5538,14.5538,14.5538,14.5538,0.0],["2008-04-25",14.5538,14.5538,14.5538,14.5538,0.0],["2008-04-28",14.457,14.457,14.4328,14.4328,300.0],["2008-04-29",14.4328,14.4328,14.4328,14.4328,0.0],["2008-04-30",14.4994,14.4994,14.3965,14.3965,1000.0],["2008-05-01",14.5538,14.6446,14.1,14.1,1100.0],["2008-05-02",14.1907,14.221,14.1907,14.221,200.0],["2008-05-05",14.282,14.282,13.9463,13.9463,500.0],["2008-05-06",14.0562,15.4417,14.0379,15.4417,3400.0],["2008-05-07",15.4417,15.4417,15.4417,15.4417,0.0],["2008-05-08",15.4417,15.4417,15.4417,15.4417,0.0],["2008-05-09",15.4722,15.8079,15.4722,15.8079,600.0],["2008-05-12",15.8079,15.8079,15.8079,15.8079,0.0],["2008-05-13",15.6858,15.6858,15.5332,15.5332,300.0],["2008-05-14",15.5332,15.5332,15.5332,15.5332,0.0],["2008-05-15",15.5332,15.5332,15.5332,15.5332,0.0],["2008-05-16",15.5332,15.5332,15.5332,15.5332,0.0],["2008-05-19",15.5332,15.5332,15.5332,15.5332,0.0],["2008-05-20",15.5332,15.5332,15.5332,15.5332,0.0],["2008-05-21",15.5332,15.5332,15.5332,15.5332,0.0],["2008-05-22",15.5332,15.5332,15.5332,15.5332,0.0],["2008-05-23",15.5332,15.6736,15.4112,15.4417,7100.0],["2008-05-27",16.0886,16.0886,15.5943,15.6858,2200.0],["2008-05-28",16.3511,16.3511,15.8994,15.8994,2400.0],["2008-05-29",15.8384,15.8384,15.8384,15.8384,2200.0],["2008-05-30",15.93,15.93,15.93,15.93,100.0],["2008-06-02",15.93,15.93,15.93,15.93,0.0],["2008-06-03",15.93,15.93,15.93,15.93,0.0],["2008-06-04",15.875,16.0215,15.8384,15.8689,1000.0],["2008-06-05",15.8689,15.8689,15.8689,15.8689,0.0],["2008-06-06",15.8689,15.8689,15.8689,15.8689,0.0],["2008-06-09",15.8689,15.8689,15.8689,15.8689,0.0],["2008-06-10",15.8689,15.8689,15.8689,15.8689,0.0],["2008-06-11",15.7774,16.0825,15.6553,16.0825,900.0],["2008-06-12",15.991,16.3572,15.991,16.3572,500.0],["2008-06-13",16.2656,16.4793,16.2656,16.4793,2300.0],["2008-06-16",16.2962,16.2962,16.2168,16.2168,1200.0],["2008-06-17",16.4182,16.4182,16.4182,16.4182,300.0],["2008-06-18",16.4182,16.4182,16.4182,16.4182,200.0],["2008-06-19",16.3572,16.4488,16.2962,16.2962,1900.0],["2008-06-20",16.2962,16.2962,16.2962,16.2962,0.0],["2008-06-23",16.3877,16.4793,16.3877,16.4793,800.0],["2008-06-24",16.6013,16.6013,16.6013,16.6013,200.0],["2008-06-25",16.7234,16.7844,16.6318,16.6318,900.0],["2008-06-26",16.6318,16.6318,16.6318,16.6318,200.0],["2008-06-27",16.5708,16.5708,15.8079,15.8079,1200.0],["2008-06-30",15.6858,15.6858,15.3806,15.3806,800.0],["2008-07-01",15.2586,15.2586,14.7093,14.7093,1700.0],["2008-07-02",14.8191,14.8191,14.8191,14.8191,100.0],["2008-07-03",14.8191,14.8191,14.8191,14.8191,0.0],["2008-07-07",14.8008,14.8008,14.8008,14.8008,100.0],["2008-07-08",14.7703,14.8313,14.5872,14.5872,500.0],["2008-07-09",14.5872,14.5872,14.5872,14.5872,0.0],["2008-07-10",14.4651,14.4651,14.4651,14.4651,300.0],["2008-07-11",14.221,14.221,14.0684,14.0684,400.0],["2008-07-14",14.0074,14.1905,14.0074,14.1905,300.0],["2008-07-15",14.1905,14.1905,14.1905,14.1905,0.0],["2008-07-16",14.0379,14.0379,13.1163,13.6106,3200.0],["2008-07-17",13.6106,13.6106,13.6106,13.6106,100.0],["2008-07-18",13.6412,13.7327,13.6412,13.6412,400.0],["2008-07-21",13.6412,13.6412,13.6412,13.6412,0.0],["2008-07-22",13.5191,13.5191,13.5191,13.5191,200.0],["2008-07-23",13.6106,14.4712,13.6106,14.1477,3500.0],["2008-07-24",14.1477,14.1477,14.1477,14.1477,0.0],["2008-07-25",14.16,14.221,14.16,14.221,400.0],["2008-07-28",14.282,14.3125,14.282,14.3125,500.0],["2008-07-29",14.3125,14.3125,14.3125,14.3125,0.0],["2008-07-30",14.3125,14.3125,14.3125,14.3125,0.0],["2008-07-31",14.3125,14.3125,14.3125,14.3125,0.0],["2008-08-01",14.4346,14.4346,14.4346,14.4346,100.0],["2008-08-04",14.5577,14.5577,14.5577,14.5577,0.0],["2008-08-05",14.5577,14.5577,14.5577,14.5577,0.0],["2008-08-06",14.3115,14.3115,14.3115,14.3115,200.0],["2008-08-07",14.4346,14.4346,14.4346,14.4346,600.0],["2008-08-08",14.3115,14.4038,14.3115,14.3115,3900.0],["2008-08-11",14.3115,14.3115,14.3115,14.3115,0.0],["2008-08-12",14.4346,14.4654,14.4038,14.4038,900.0],["2008-08-13",14.4038,14.4285,14.2746,14.4161,4600.0],["2008-08-14",14.5885,14.5947,14.4285,14.4285,1000.0],["2008-08-15",14.4654,14.5454,14.4654,14.5454,800.0],["2008-08-18",14.5454,14.5454,14.5454,14.5454,0.0],["2008-08-19",14.4654,14.4654,14.4654,14.4654,200.0],["2008-08-20",14.4654,14.4654,14.4654,14.4654,0.0],["2008-08-21",14.5885,14.5947,14.4285,14.5269,1400.0],["2008-08-22",14.5885,14.7116,14.4654,14.6439,1700.0],["2008-08-25",15.8134,15.8134,14.6193,14.9271,1200.0],["2008-08-26",16.1212,16.1212,14.8347,14.8347,500.0],["2008-08-27",14.8347,14.8347,14.8347,14.8347,0.0],["2008-08-28",13.6467,15.1117,13.6467,14.9578,500.0],["2008-08-29",15.1117,15.4195,15.1117,15.2656,1000.0],["2008-09-02",15.5118,15.5118,15.0502,15.0502,700.0],["2008-09-03",15.2656,15.2656,15.2656,15.2656,100.0],["2008-09-04",15.3579,15.3579,15.204,15.3579,1200.0],["2008-09-05",15.3518,15.3579,15.3518,15.3579,700.0],["2008-09-08",15.1117,15.6657,15.1117,15.6657,1700.0],["2008-09-09",15.6657,15.6657,15.6657,15.6657,0.0],["2008-09-10",15.6657,15.6657,15.6657,15.6657,0.0],["2008-09-11",15.6042,15.6042,15.6042,15.6042,200.0],["2008-09-12",15.6042,15.6042,15.6042,15.6042,0.0],["2008-09-15",15.4503,15.4503,15.2041,15.2041,2900.0],["2008-09-16",15.204,15.3579,15.204,15.3579,400.0],["2008-09-17",15.4503,15.6042,15.4503,15.6042,800.0],["2008-09-18",15.6042,15.6042,15.6042,15.6042,0.0],["2008-09-19",15.758,16.0043,15.758,16.0043,1200.0],["2008-09-22",15.321,15.758,14.5269,14.6193,2700.0],["2008-09-23",13.4621,14.3115,13.4621,14.0037,1600.0],["2008-09-24",13.8191,13.8191,13.7883,13.7883,300.0],["2008-09-25",13.973,13.973,13.973,13.973,100.0],["2008-09-26",13.973,13.973,13.973,13.973,0.0],["2008-09-29",13.8498,14.4038,13.8498,14.3792,1100.0],["2008-09-30",14.3792,14.3792,14.3792,14.3792,0.0],["2008-10-01",14.3792,14.3792,14.3792,14.3792,0.0],["2008-10-02",14.5885,14.5885,14.5885,14.5885,300.0],["2008-10-03",14.5885,14.5885,14.5885,14.5885,0.0],["2008-10-06",14.5885,14.5885,14.5885,14.5885,0.0],["2008-10-07",14.5885,14.5885,14.5885,14.5885,0.0],["2008-10-08",14.4038,14.4038,11.8185,11.8185,2500.0],["2008-10-09",11.6954,11.6954,9.0793,10.7229,6400.0],["2008-10-10",10.4335,14.7732,10.4335,12.3417,1000.0],["2008-10-13",12.034,12.034,12.034,12.034,100.0],["2008-10-14",12.3417,12.3417,12.3417,12.3417,100.0],["2008-10-15",12.6495,12.6495,12.6495,12.6495,100.0],["2008-10-16",12.7726,12.9265,12.7726,12.9265,300.0],["2008-10-17",12.9081,12.9265,12.9081,12.9265,700.0],["2008-10-20",12.6434,12.6803,12.6434,12.6803,1900.0],["2008-10-21",13.6836,13.739,13.6836,13.739,900.0],["2008-10-22",12.1817,14.0283,11.7016,12.0032,1300.0],["2008-10-23",12.3171,12.3171,12.3171,12.3171,100.0],["2008-10-24",12.3171,12.3171,12.3171,12.3171,0.0],["2008-10-27",12.3294,12.3294,12.3233,12.3233,200.0],["2008-10-28",12.9081,12.9081,12.9081,12.9081,200.0],["2008-10-29",12.9204,12.9265,12.9204,12.9265,200.0],["2008-10-30",12.6187,12.6187,12.3417,12.3417,300.0],["2008-10-31",11.7016,13.5421,11.7016,13.5421,400.0],["2008-11-03",13.6663,13.6663,13.6663,13.6663,0.0],["2008-11-04",13.3557,13.3557,13.3557,13.3557,100.0],["2008-11-05",13.3557,13.3557,13.3557,13.3557,0.0],["2008-11-06",13.0451,13.0451,13.0451,13.0451,200.0],["2008-11-07",13.0451,13.0451,13.0451,13.0451,0.0],["2008-11-10",13.0451,13.0451,13.0451,13.0451,0.0],["2008-11-11",13.0451,13.0451,13.0451,13.0451,0.0],["2008-11-12",13.0451,13.0451,13.0451,13.0451,0.0],["2008-11-13",11.8027,11.8027,11.8027,11.8027,100.0],["2008-11-14",13.0451,13.3992,13.0451,13.3992,300.0],["2008-11-17",11.6785,12.1941,11.6785,11.6785,800.0],["2008-11-18",13.0451,13.0451,12.4239,12.4239,200.0],["2008-11-19",12.4239,12.4239,12.4239,12.4239,0.0],["2008-11-20",12.4239,12.4239,12.4239,12.4239,0.0],["2008-11-21",12.4239,12.4239,12.4239,12.4239,0.0],["2008-11-24",13.0451,14.9087,11.6474,14.9087,10800.0],["2008-11-25",14.9087,14.9087,13.6663,14.4428,2200.0],["2008-11-26",14.4428,14.9087,13.0451,13.0513,1900.0],["2008-11-28",13.0513,13.0513,13.0513,13.0513,0.0],["2008-12-01",13.0513,13.0513,13.0513,13.0513,0.0],["2008-12-02",13.0513,13.0513,13.0513,13.0513,0.0],["2008-12-03",13.0141,13.0141,12.3618,12.3618,300.0],["2008-12-04",12.1444,12.1444,11.8027,11.8027,1500.0],["2008-12-05",11.8027,11.8027,11.8027,11.8027,0.0],["2008-12-08",11.8027,11.8027,11.8027,11.8027,0.0],["2008-12-09",11.8027,11.8027,11.8027,11.8027,0.0],["2008-12-10",11.8027,11.8027,11.8027,11.8027,0.0],["2008-12-11",12.2686,12.2686,12.2686,12.2686,400.0],["2008-12-12",12.2686,12.2686,12.2686,12.2686,0.0],["2008-12-15",12.2686,12.2686,12.2686,12.2686,0.0],["2008-12-16",12.1754,13.6042,12.1754,13.4613,1200.0],["2008-12-17",12.5047,12.5047,12.5047,12.5047,100.0],["2008-12-18",12.4239,12.4239,12.2686,12.2686,2100.0],["2008-12-19",13.6663,13.6663,13.6663,13.6663,100.0],["2008-12-22",13.6663,13.6663,13.6663,13.6663,0.0],["2008-12-23",13.6663,13.6663,13.6663,13.6663,0.0],["2008-12-24",13.6663,13.6663,13.6663,13.6663,0.0],["2008-12-26",12.3059,12.3059,12.2686,12.2686,800.0],["2008-12-29",12.2686,12.2686,12.2686,12.2686,0.0],["2008-12-30",12.2686,12.2686,12.2686,12.2686,0.0],["2008-12-31",13.1072,13.1072,12.0512,13.0265,300.0],["2009-01-02",13.0265,13.0265,13.0265,13.0265,0.0],["2009-01-05",12.3556,12.3556,11.8027,11.8027,300.0],["2009-01-06",12.1071,12.1133,12.1071,12.1133,400.0],["2009-01-07",12.1133,12.1133,12.1133,12.1133,0.0],["2009-01-08",12.1133,12.1133,12.1133,12.1133,0.0],["2009-01-09",12.1133,12.1133,12.1133,12.1133,0.0],["2009-01-12",12.1133,12.1133,12.1133,12.1133,0.0],["2009-01-13",12.1133,12.1133,12.1133,12.1133,0.0],["2009-01-14",12.1133,12.1133,12.1133,12.1133,0.0],["2009-01-15",12.1133,12.1133,12.1133,12.1133,0.0],["2009-01-16",12.1133,12.1133,12.1133,12.1133,0.0],["2009-01-20",11.4921,11.4983,11.1815,11.1815,800.0],["2009-01-21",11.1815,11.1815,11.1815,11.1815,0.0],["2009-01-22",11.2064,11.2064,11.2064,11.2064,100.0],["2009-01-23",11.1815,11.1815,11.1815,11.1815,800.0],["2009-01-26",10.8709,11.2623,10.784,11.2623,1400.0],["2009-01-27",11.2623,11.2623,11.2623,11.2623,0.0],["2009-01-28",11.4921,12.0201,11.2685,11.2685,800.0],["2009-01-29",11.2685,11.2685,11.2685,11.2685,0.0],["2009-01-30",11.2685,11.2685,11.2685,11.2685,0.0],["2009-02-02",11.2685,11.2685,11.2685,11.2685,0.0],["2009-02-03",11.2685,11.2685,11.2685,11.2685,0.0],["2009-02-04",11.3492,11.3492,11.2685,11.2685,500.0],["2009-02-05",11.2685,11.2685,11.2685,11.2685,0.0],["2009-02-06",11.2685,11.2685,11.2685,11.2685,0.0],["2009-02-09",11.1806,11.1806,11.1806,11.1806,100.0],["2009-02-10",11.1806,11.1806,11.1806,11.1806,0.0],["2009-02-11",11.1806,11.1806,11.1806,11.1806,900.0],["2009-02-12",11.1806,11.1806,11.1806,11.1806,0.0],["2009-02-13",11.1806,11.1806,11.1806,11.1806,0.0],["2009-02-17",11.1806,11.1806,11.1806,11.1806,100.0],["2009-02-18",12.2484,12.2484,11.3062,12.217,1700.0],["2009-02-19",11.7773,11.8024,11.7773,11.7773,700.0],["2009-02-20",11.7773,11.7773,11.7773,11.7773,0.0],["2009-02-23",12.5624,12.9644,12.5624,12.9644,2600.0],["2009-02-24",12.0913,13.0649,12.0913,12.7509,1600.0],["2009-02-25",13.1905,13.1905,13.1717,13.1717,400.0],["2009-02-26",13.1717,13.1717,13.1717,13.1717,0.0],["2009-02-27",12.7195,13.8187,12.7195,13.7558,2500.0],["2009-03-02",12.8765,12.8765,12.8765,12.8765,900.0],["2009-03-03",12.5624,12.5624,12.5624,12.5624,200.0],["2009-03-04",12.2484,12.2484,12.2484,12.2484,300.0],["2009-03-05",12.8765,13.0335,12.8765,13.0335,2000.0],["2009-03-06",13.0021,13.1905,12.2484,12.2484,1300.0],["2009-03-09",12.2484,12.2484,12.2484,12.2484,600.0],["2009-03-10",12.4054,12.4054,11.6202,12.2484,600.0],["2009-03-11",12.2484,12.2484,12.2484,12.2484,0.0],["2009-03-12",12.2484,12.2484,12.2484,12.2484,0.0],["2009-03-13",12.1227,12.1227,12.1227,12.1227,100.0],["2009-03-16",12.1227,12.1227,12.1227,12.1227,0.0],["2009-03-17",11.6077,11.8087,11.6077,11.8087,300.0],["2009-03-18",11.8087,11.8087,11.8087,11.8087,0.0],["2009-03-19",11.8087,11.8087,11.8087,11.8087,0.0],["2009-03-20",11.8087,11.8087,11.8087,11.8087,0.0],["2009-03-23",11.8087,11.8087,11.8087,11.8087,0.0],["2009-03-24",11.8087,11.8087,11.8087,11.8087,0.0],["2009-03-25",11.8087,11.8087,11.8087,11.8087,0.0],["2009-03-26",11.9343,11.9343,11.9343,11.9343,200.0],["2009-03-27",11.9343,11.9343,11.9343,11.9343,0.0],["2009-03-30",11.9406,11.9406,11.9343,11.9343,1100.0],["2009-03-31",11.9343,11.9343,11.9343,11.9343,0.0],["2009-04-01",11.9343,11.9343,11.9343,11.9343,1500.0],["2009-04-02",11.9343,11.9343,11.9343,11.9343,0.0],["2009-04-03",12.4054,13.0586,12.4054,12.5561,300.0],["2009-04-06",12.5561,12.5561,12.5561,12.5561,0.0],["2009-04-07",12.5561,12.5561,12.5561,12.5561,0.0],["2009-04-08",12.5561,12.5561,12.5561,12.5561,0.0],["2009-04-09",11.8087,11.8087,11.8087,11.8087,500.0],["2009-04-13",11.9406,11.9406,11.9343,11.9343,1400.0],["2009-04-14",11.9343,11.9343,11.9343,11.9343,0.0],["2009-04-15",11.9343,11.9343,11.9343,11.9343,0.0],["2009-04-16",11.9343,11.9343,11.9343,11.9343,0.0],["2009-04-17",11.9343,11.9343,11.9343,11.9343,0.0],["2009-04-20",11.9343,11.9343,11.9343,11.9343,0.0],["2009-04-21",11.4318,11.4318,11.4318,11.4318,900.0],["2009-04-22",12.4368,12.4368,12.4368,12.4368,200.0],["2009-04-23",11.4381,12.4368,11.4318,11.4318,500.0],["2009-04-24",11.4318,11.4318,11.4318,11.4318,0.0],["2009-04-27",12.5122,12.5122,12.5122,12.5122,100.0],["2009-04-28",11.3125,11.3125,11.3125,11.3125,100.0],["2009-04-29",11.3125,11.3125,11.3125,11.3125,0.0],["2009-04-30",11.3125,11.3125,11.3125,11.3125,0.0],["2009-05-01",11.928,11.9343,11.928,11.9343,200.0],["2009-05-04",12.0357,12.0357,12.0357,12.0357,0.0],["2009-05-05",12.0357,12.0357,12.0357,12.0357,0.0],["2009-05-06",12.0357,12.0357,12.0357,12.0357,0.0],["2009-05-07",12.0357,12.0357,12.0357,12.0357,0.0],["2009-05-08",11.9723,11.9723,11.9723,11.9723,500.0],["2009-05-11",11.3262,11.3262,11.3008,11.3008,300.0],["2009-05-12",11.0855,12.0166,11.0855,11.4275,1600.0],["2009-05-13",11.7189,12.0357,11.7189,12.0357,1000.0],["2009-05-14",11.9406,12.0357,11.9406,12.0357,2600.0],["2009-05-15",12.5107,12.5107,12.1307,12.1307,700.0],["2009-05-18",12.3841,12.3841,12.3841,12.3841,900.0],["2009-05-19",12.194,12.3524,12.194,12.3524,400.0],["2009-05-20",12.289,12.6691,12.289,12.6691,2000.0],["2009-05-21",12.6691,12.6691,12.6691,12.6691,0.0],["2009-05-22",12.6058,12.6058,12.6058,12.6058,100.0],["2009-05-26",12.7895,12.8908,12.6691,12.8275,6000.0],["2009-05-27",13.2899,13.2899,13.2899,13.2899,300.0],["2009-05-28",12.9858,12.9858,12.9858,12.9858,100.0],["2009-05-29",13.7777,14.2337,13.7777,14.2337,500.0],["2009-06-01",13.936,15.2029,13.67,15.2029,3500.0],["2009-06-02",15.2029,15.2029,15.2029,15.2029,0.0],["2009-06-03",15.2029,15.2029,15.2029,15.2029,0.0],["2009-06-04",14.5695,14.5695,14.5695,14.5695,100.0],["2009-06-05",14.2528,14.5695,14.2528,14.5695,200.0],["2009-06-08",14.5695,14.5695,14.5695,14.5695,0.0],["2009-06-09",14.5695,14.5695,13.651,14.3161,800.0],["2009-06-10",14.5695,14.8862,14.5695,14.8862,400.0],["2009-06-11",14.8862,14.8862,14.8862,14.8862,100.0],["2009-06-12",14.8862,15.2029,13.6256,15.0446,3300.0],["2009-06-15",13.6193,13.6193,12.6691,12.6691,1700.0],["2009-06-16",12.5107,13.3026,10.4647,10.8004,4400.0],["2009-06-17",10.6104,11.0855,10.547,10.547,2200.0],["2009-06-18",10.452,11.6872,10.2303,10.7497,3200.0],["2009-06-19",10.4647,10.4647,10.452,10.452,800.0],["2009-06-22",10.2937,10.6104,10.1353,10.2937,2400.0],["2009-06-23",10.3253,10.3253,10.1353,10.167,2900.0],["2009-06-24",10.452,10.452,10.452,10.452,500.0],["2009-06-25",10.452,10.452,10.452,10.452,0.0],["2009-06-26",10.2937,10.2937,10.2937,10.2937,200.0],["2009-06-29",10.452,10.452,10.452,10.452,100.0],["2009-06-30",10.5154,10.5154,10.0086,10.0086,700.0],["2009-07-01",10.5154,10.5154,9.9136,9.9452,1200.0],["2009-07-02",9.9452,9.9452,9.9452,9.9452,0.0],["2009-07-06",9.9452,9.9452,9.9452,9.9452,0.0],["2009-07-07",9.9452,9.9452,9.9452,9.9452,0.0],["2009-07-08",9.9452,9.9452,9.9452,9.9452,0.0],["2009-07-09",10.1353,10.1353,9.9452,9.9769,1500.0],["2009-07-10",11.2058,11.2058,11.2058,11.2058,100.0],["2009-07-13",11.2058,11.2058,11.2058,11.2058,0.0],["2009-07-14",9.9452,9.9452,9.9452,9.9452,100.0],["2009-07-15",10.452,10.452,10.452,10.452,700.0],["2009-07-16",10.452,10.452,10.452,10.452,0.0],["2009-07-17",10.547,10.547,10.547,10.547,300.0],["2009-07-20",10.7307,10.7307,10.2937,10.2937,300.0],["2009-07-21",10.2937,10.2937,10.2937,10.2937,0.0],["2009-07-22",10.2937,10.2937,10.2937,10.2937,600.0],["2009-07-23",10.509,10.509,10.3253,10.3253,500.0],["2009-07-24",10.281,10.281,10.281,10.281,100.0],["2009-07-27",10.281,10.281,10.281,10.281,0.0],["2009-07-28",10.281,10.281,10.281,10.281,0.0],["2009-07-29",9.6285,9.6285,9.5968,9.6032,700.0],["2009-07-30",9.5968,9.5968,8.8684,9.1851,1600.0],["2009-07-31",9.0267,9.9136,9.0267,9.7235,1300.0],["2009-08-03",9.7619,9.7619,9.5955,9.6019,1200.0],["2009-08-04",9.6019,9.6019,9.6019,9.6019,0.0],["2009-08-05",9.6019,9.6019,9.6019,9.6019,0.0],["2009-08-06",9.6019,9.6019,9.6019,9.6019,1400.0],["2009-08-07",9.6019,9.6019,9.6019,9.6019,0.0],["2009-08-10",9.8196,9.826,9.8196,9.826,900.0],["2009-08-11",9.6339,9.6339,9.6339,9.6339,200.0],["2009-08-12",10.5621,10.5621,10.5621,10.5621,500.0],["2009-08-13",10.5621,10.5621,10.4021,10.5621,4800.0],["2009-08-14",10.5621,10.5621,10.5621,10.5621,0.0],["2009-08-17",10.3381,10.5621,10.3381,10.5621,1000.0],["2009-08-18",10.4021,10.6261,9.922,10.4661,4200.0],["2009-08-19",10.4661,10.4661,10.4661,10.4661,0.0],["2009-08-20",10.4597,10.6261,10.2805,10.2805,3200.0],["2009-08-21",10.6261,10.8822,10.6261,10.8822,1900.0],["2009-08-24",10.9398,11.4263,10.9398,11.2662,4800.0],["2009-08-25",11.5159,11.5159,10.5941,10.5941,9300.0],["2009-08-26",9.9604,10.082,9.9604,9.9604,500.0],["2009-08-27",10.3381,10.3381,10.242,10.242,500.0],["2009-08-28",10.242,10.242,10.242,10.242,0.0],["2009-08-31",9.922,9.9284,9.922,9.922,600.0],["2009-09-01",9.922,9.922,9.922,9.922,0.0],["2009-09-02",9.922,9.922,9.922,9.922,0.0],["2009-09-03",9.7684,9.7684,9.7684,9.7684,100.0],["2009-09-04",9.794,9.794,9.794,9.794,500.0],["2009-09-08",9.7619,9.7619,9.7619,9.7619,100.0],["2009-09-09",9.7619,9.7619,9.7619,9.7619,0.0],["2009-09-10",9.7619,9.7619,9.7619,9.7619,0.0],["2009-09-11",9.6083,9.7619,9.6019,9.7555,4700.0],["2009-09-14",9.7555,9.7555,9.7555,9.7555,0.0],["2009-09-15",9.7555,9.7555,9.7555,9.7555,0.0],["2009-09-16",9.7555,9.7555,9.7555,9.7555,0.0],["2009-09-17",9.7555,9.7555,9.7555,9.7555,0.0],["2009-09-18",9.7555,9.7555,9.7555,9.7555,0.0],["2009-09-21",9.7299,9.7299,9.0258,9.0258,1000.0],["2009-09-22",9.0258,9.0258,9.0258,9.0258,0.0],["2009-09-23",9.6019,9.6019,9.1218,9.1218,1600.0],["2009-09-24",9.1218,9.1218,9.1218,9.1218,0.0],["2009-09-25",9.4419,9.4419,9.4419,9.4419,500.0],["2009-09-28",9.2819,9.2819,9.1218,9.1282,1000.0],["2009-09-29",9.1218,9.922,9.1218,9.922,1800.0],["2009-09-30",9.922,9.922,9.922,9.922,0.0],["2009-10-01",9.6403,9.6403,9.6403,9.6403,300.0],["2009-10-02",9.5059,9.5059,9.4419,9.4419,200.0],["2009-10-05",9.3459,9.3459,9.2242,9.2242,400.0],["2009-10-06",9.2242,9.2242,9.2242,9.2242,0.0],["2009-10-07",9.2242,9.2242,9.2242,9.2242,0.0],["2009-10-08",9.1858,9.1858,9.1858,9.1858,500.0],["2009-10-09",9.4355,9.4355,9.4355,9.4355,400.0],["2009-10-12",9.4355,9.4355,9.4355,9.4355,0.0],["2009-10-13",9.0002,9.0002,9.0002,9.0002,200.0],["2009-10-14",9.0002,9.0002,9.0002,9.0002,0.0],["2009-10-15",9.0002,9.0002,9.0002,9.0002,0.0],["2009-10-16",9.0002,9.0002,9.0002,9.0002,0.0],["2009-10-19",8.9682,8.9682,8.8658,8.8658,2500.0],["2009-10-20",9.2178,9.2178,9.2178,9.2178,400.0],["2009-10-21",9.2178,9.2178,9.2178,9.2178,0.0],["2009-10-22",9.2178,9.2178,9.2178,9.2178,0.0],["2009-10-23",8.9618,8.9618,8.9618,8.9618,200.0],["2009-10-26",9.1282,9.1282,9.1218,9.1218,300.0],["2009-10-27",9.1218,9.1218,9.1218,9.1218,0.0],["2009-10-28",9.1218,9.1474,9.1218,9.1474,500.0],["2009-10-29",9.1474,9.1474,9.1474,9.1474,0.0],["2009-10-30",8.9874,8.9874,8.9874,8.9874,300.0],["2009-11-02",9.4419,9.4419,9.4419,9.4419,200.0],["2009-11-03",9.4419,9.4419,9.4419,9.4419,0.0],["2009-11-04",9.1218,9.1218,8.8018,8.9618,2200.0],["2009-11-05",8.8786,8.8786,8.8786,8.8786,200.0],["2009-11-06",8.8786,8.8786,8.8786,8.8786,0.0],["2009-11-09",8.8786,8.8786,8.8786,8.8786,0.0],["2009-11-10",8.8786,8.8786,8.8786,8.8786,0.0],["2009-11-11",8.8786,8.8786,8.8786,8.8786,0.0],["2009-11-12",8.9426,8.9426,8.853,8.853,500.0],["2009-11-13",9.4291,9.4291,8.1936,8.1936,300.0],["2009-11-16",8.1936,8.1936,7.8416,8.0656,2500.0],["2009-11-17",8.1232,8.1232,7.7135,7.7135,500.0],["2009-11-18",7.6815,7.7455,7.6815,7.7135,1500.0],["2009-11-19",7.7135,7.7135,7.0414,7.0414,4800.0],["2009-11-20",7.0414,7.1694,7.0414,7.0414,900.0],["2009-11-23",7.7135,7.7135,6.9134,6.9134,2400.0],["2009-11-24",6.9134,6.9134,6.9134,6.9134,0.0],["2009-11-25",6.9134,6.9134,6.9134,6.9134,0.0],["2009-11-27",6.7213,6.7213,6.7213,6.7213,100.0],["2009-11-30",6.6125,7.5215,6.4013,7.3935,4600.0],["2009-12-01",7.7135,9.4419,7.0478,9.2819,14000.0],["2009-12-02",7.8224,9.1282,7.8224,8.0016,7300.0],["2009-12-03",8.3217,8.3217,7.8416,7.8416,1700.0],["2009-12-04",7.8416,7.8416,7.8416,7.8416,500.0],["2009-12-07",7.6815,7.6815,7.6815,7.6815,200.0],["2009-12-08",7.6815,7.6815,7.6815,7.6815,0.0],["2009-12-09",7.8416,7.8416,7.0606,7.0606,1900.0],["2009-12-10",7.0542,7.067,7.0414,7.0606,900.0],["2009-12-11",7.0414,7.3615,6.8814,7.1374,3600.0],["2009-12-14",7.1822,7.1822,7.1822,7.1822,500.0],["2009-12-15",7.1886,7.1886,7.1886,7.1886,200.0],["2009-12-16",7.1054,7.131,7.1054,7.131,400.0],["2009-12-17",7.1054,7.1054,7.1054,7.1054,200.0],["2009-12-18",7.1054,7.1054,6.4653,6.4653,3900.0],["2009-12-21",6.4589,6.4717,6.4013,6.4013,800.0],["2009-12-22",6.4013,6.4013,6.4013,6.4013,0.0],["2009-12-23",6.7854,6.7854,6.7021,6.7021,900.0],["2009-12-24",6.6573,6.6573,6.4653,6.4653,600.0],["2009-12-28",6.5613,6.5613,6.2412,6.2412,2500.0],["2009-12-29",6.2412,6.2412,6.2412,6.2412,0.0],["2009-12-30",6.7854,6.7854,6.2412,6.5869,1700.0],["2009-12-31",6.5869,6.5869,6.5869,6.5869,0.0],["2010-01-04",6.2605,6.2605,6.2605,6.2605,200.0],["2010-01-05",6.2605,6.2605,6.2605,6.2605,100.0],["2010-01-06",6.2605,6.2605,6.2605,6.2605,0.0],["2010-01-07",6.2605,6.4973,6.2605,6.4973,200.0],["2010-01-08",6.4973,6.4973,6.4973,6.4973,0.0],["2010-01-11",6.7213,6.7213,6.2733,6.2733,600.0],["2010-01-12",6.2412,6.2605,6.2412,6.2605,3100.0],["2010-01-13",6.3949,6.4013,6.0172,6.03,1800.0],["2010-01-14",6.0364,6.0492,6.0044,6.0492,1300.0],["2010-01-15",6.0492,6.0492,6.0492,6.0492,0.0],["2010-01-19",6.7149,6.7213,5.7932,5.7932,2800.0],["2010-01-20",5.8252,6.5357,5.7996,5.8252,1200.0],["2010-01-21",6.2284,6.2284,6.2284,6.2284,200.0],["2010-01-22",6.2284,6.2284,6.2284,6.2284,0.0],["2010-01-25",6.0428,6.0428,5.9532,5.9532,200.0],["2010-01-26",5.9532,6.6893,5.9532,6.6893,1100.0],["2010-01-27",5.9212,5.9212,5.9212,5.9212,100.0],["2010-01-28",6.1452,6.4013,6.1452,6.4013,700.0],["2010-01-29",6.4013,6.4013,6.4013,6.4013,0.0],["2010-02-01",6.4013,6.4013,6.4013,6.4013,0.0],["2010-02-02",6.4013,6.4013,6.4013,6.4013,0.0],["2010-02-03",6.0876,6.0876,6.0876,6.0876,500.0],["2010-02-04",6.0876,6.0876,6.0876,6.0876,0.0],["2010-02-05",6.0876,6.0876,6.0876,6.0876,0.0],["2010-02-08",6.4013,6.4013,6.3821,6.3821,500.0],["2010-02-09",6.7213,6.7213,6.7213,6.7213,100.0],["2010-02-10",6.7213,6.7213,6.7213,6.7213,0.0],["2010-02-11",6.7213,6.7213,6.7213,6.7213,0.0],["2010-02-12",6.7021,6.7021,6.7021,6.7021,100.0],["2010-02-16",6.7021,6.7021,6.4013,6.4013,600.0],["2010-02-17",6.4013,6.4013,6.4013,6.4013,0.0],["2010-02-18",6.4013,6.4013,6.4013,6.4013,0.0],["2010-02-19",6.4013,6.4013,6.4013,6.4013,0.0],["2010-02-22",6.7213,6.7213,6.4013,6.6893,3300.0],["2010-02-23",6.7213,6.7213,6.7213,6.7213,100.0],["2010-02-24",6.7213,6.7213,6.7213,6.7213,400.0],["2010-02-25",6.5933,6.5933,6.0812,6.2412,8000.0],["2010-02-26",6.2412,6.2412,6.2412,6.2412,0.0],["2010-03-01",6.0812,6.0812,6.0812,6.0812,200.0],["2010-03-02",6.7726,6.7854,6.1068,6.7534,3100.0],["2010-03-03",6.4397,6.7854,6.1324,6.6893,3400.0],["2010-03-04",6.1964,6.5293,5.8252,6.2092,8600.0],["2010-03-05",6.2925,6.2925,6.0812,6.2669,900.0],["2010-03-08",6.2669,6.2669,6.2669,6.2669,0.0],["2010-03-09",6.3949,6.5933,6.3949,6.4013,1300.0],["2010-03-10",6.3949,6.3949,6.1452,6.1708,1900.0],["2010-03-11",6.3821,6.4013,6.2669,6.4013,2000.0],["2010-03-12",6.4013,6.4013,6.3373,6.4013,6400.0],["2010-03-15",6.4013,6.4013,6.4013,6.4013,0.0],["2010-03-16",6.4013,6.4013,6.4013,6.4013,0.0],["2010-03-17",6.4013,6.4013,6.4013,6.4013,1500.0],["2010-03-18",6.4013,6.4013,6.4013,6.4013,0.0],["2010-03-19",6.5613,6.7085,6.5613,6.7085,500.0],["2010-03-22",6.4141,6.4141,6.4141,6.4141,200.0],["2010-03-23",6.4013,6.5869,6.4013,6.5677,1700.0],["2010-03-24",6.5677,6.5677,6.5677,6.5677,0.0],["2010-03-25",6.5677,6.5677,6.5677,6.5677,0.0],["2010-03-26",6.6829,6.7149,6.5933,6.6573,1300.0],["2010-03-29",6.6573,6.6573,6.6573,6.6573,0.0],["2010-03-30",6.7021,6.7149,6.4013,6.4013,500.0],["2010-03-31",6.4013,6.4013,6.4013,6.4013,0.0],["2010-04-01",6.4013,6.4013,6.4013,6.4013,0.0],["2010-04-05",6.4013,6.4013,6.4013,6.4013,0.0],["2010-04-06",6.4205,6.4205,6.1452,6.1452,2200.0],["2010-04-07",6.3821,6.7149,6.3629,6.4013,900.0],["2010-04-08",6.4013,6.4013,6.4013,6.4013,0.0],["2010-04-09",6.4013,6.4013,6.4013,6.4013,800.0],["2010-04-12",5.838,6.1516,5.838,6.1516,200.0],["2010-04-13",6.1516,6.1516,6.1516,6.1516,0.0],["2010-04-14",6.1196,6.4013,6.1196,6.4013,900.0],["2010-04-15",6.4013,6.4013,6.4013,6.4013,0.0],["2010-04-16",6.4013,6.4013,6.4013,6.4013,0.0],["2010-04-19",6.1132,6.1132,6.0876,6.0876,400.0],["2010-04-20",6.0876,6.0876,6.0876,6.0876,0.0],["2010-04-21",6.1452,6.2412,6.1452,6.2412,700.0],["2010-04-22",6.2412,6.2412,6.2412,6.2412,0.0],["2010-04-23",6.4013,6.4013,6.4013,6.4013,600.0],["2010-04-26",6.4013,6.4013,6.4013,6.4013,2200.0],["2010-04-27",6.4013,6.4013,6.4013,6.4013,1400.0],["2010-04-28",6.4013,6.4013,6.4013,6.4013,0.0],["2010-04-29",6.4013,6.4013,6.4013,6.4013,0.0],["2010-04-30",6.4013,6.4013,6.4013,6.4013,0.0],["2010-05-03",6.7149,6.7149,6.7149,6.7149,200.0],["2010-05-04",6.4013,6.4013,6.4013,6.4013,100.0],["2010-05-05",6.4013,6.4013,6.4013,6.4013,0.0],["2010-05-06",6.4013,6.4013,6.4013,6.4013,0.0],["2010-05-07",6.4013,6.4013,6.4013,6.4013,0.0],["2010-05-10",6.4013,6.4013,6.4013,6.4013,0.0],["2010-05-11",6.1772,6.1772,6.0876,6.0876,1500.0],["2010-05-12",6.4013,6.4013,6.3949,6.4013,500.0],["2010-05-13",6.4013,6.4013,6.4013,6.4013,0.0],["2010-05-14",6.4333,6.4653,6.4013,6.4013,800.0],["2010-05-17",6.1772,6.2156,6.1772,6.1772,500.0],["2010-05-18",6.3117,6.3117,6.2733,6.2733,1400.0],["2010-05-19",6.1772,6.1772,6.1772,6.1772,400.0],["2010-05-20",6.1772,6.1772,6.1772,6.1772,0.0],["2010-05-21",6.1772,6.1772,6.1772,6.1772,100.0],["2010-05-24",6.4013,6.4653,6.1772,6.1772,500.0],["2010-05-25",6.2733,6.7854,6.2733,6.7854,1200.0],["2010-05-26",6.19,6.2476,6.1772,6.1772,900.0],["2010-05-27",6.5293,6.5293,6.5293,6.5293,100.0],["2010-05-28",6.19,6.19,6.1772,6.1772,600.0],["2010-06-01",6.1452,6.1452,6.1452,6.1452,300.0],["2010-06-02",6.4013,6.7213,6.4013,6.4013,4900.0],["2010-06-03",6.4013,6.5933,6.4013,6.5933,400.0],["2010-06-04",6.0812,6.4269,6.0812,6.4013,1100.0],["2010-06-07",6.4013,6.4013,6.4013,6.4013,0.0],["2010-06-08",6.4013,6.4013,6.4013,6.4013,0.0],["2010-06-09",6.4013,6.4013,6.4013,6.4013,0.0],["2010-06-10",6.4013,6.4013,6.4013,6.4013,0.0],["2010-06-11",6.4013,6.4013,6.4013,6.4013,0.0],["2010-06-14",6.4013,6.4013,6.4013,6.4013,0.0],["2010-06-15",6.4013,6.4013,6.4013,6.4013,0.0],["2010-06-16",6.3693,6.3693,6.0812,6.0876,2700.0],["2010-06-17",6.0876,6.0876,6.0876,6.0876,0.0],["2010-06-18",6.0876,6.0876,6.0876,6.0876,0.0],["2010-06-21",6.0812,6.0812,6.0812,6.0812,300.0],["2010-06-22",6.0812,6.0812,6.0812,6.0812,0.0],["2010-06-23",6.0812,6.0812,5.8508,5.9724,900.0],["2010-06-24",5.8252,5.8252,5.8252,5.8252,400.0],["2010-06-25",5.8252,5.8252,5.8252,5.8252,0.0],["2010-06-28",6.0812,6.0812,6.0428,6.0492,800.0],["2010-06-29",5.8252,5.8508,5.8252,5.8508,800.0],["2010-06-30",5.8508,5.8508,5.8508,5.8508,0.0],["2010-07-01",5.7612,5.7612,5.5051,5.5051,1100.0],["2010-07-02",5.5243,5.998,5.5051,5.5051,700.0],["2010-07-06",5.5051,5.5051,5.5051,5.5051,0.0],["2010-07-07",5.5051,5.5243,5.2426,5.2811,1400.0],["2010-07-08",5.2811,5.2811,5.2811,5.2811,0.0],["2010-07-09",5.2811,5.2811,5.2811,5.2811,0.0],["2010-07-12",5.2811,5.2811,5.1466,5.1466,400.0],["2010-07-13",5.153,5.185,4.801,4.801,4900.0],["2010-07-14",4.9226,5.1146,4.9226,4.9354,3200.0],["2010-07-15",6.2797,6.2797,5.3131,5.3131,1600.0],["2010-07-16",5.3131,5.3131,5.3131,5.3131,0.0],["2010-07-19",5.3131,5.3131,5.3131,5.3131,0.0],["2010-07-20",5.3131,5.3131,5.3131,5.3131,0.0],["2010-07-21",5.4411,5.9852,4.6409,4.6409,4600.0],["2010-07-22",4.801,4.801,4.7497,4.7497,200.0],["2010-07-23",4.801,4.801,4.6473,4.6473,200.0],["2010-07-26",4.801,4.801,4.7818,4.801,2000.0],["2010-07-27",4.9226,4.9226,4.6601,4.6601,400.0],["2010-07-28",4.769,4.769,4.6601,4.6601,900.0],["2010-07-29",5.3131,5.3131,4.833,4.9866,3800.0],["2010-07-30",5.121,5.121,4.7626,4.8202,1900.0],["2010-08-02",4.7369,4.801,4.7369,4.801,2500.0],["2010-08-03",4.801,4.801,4.801,4.801,0.0],["2010-08-04",4.801,4.8138,4.7241,4.8138,4100.0],["2010-08-05",4.801,4.833,4.801,4.833,2900.0],["2010-08-06",4.833,4.833,4.833,4.833,0.0],["2010-08-09",4.801,4.801,4.7689,4.7689,2900.0],["2010-08-10",4.7689,4.7689,4.7689,4.7689,0.0],["2010-08-11",4.7946,4.833,4.7818,4.8138,2800.0],["2010-08-12",5.2939,5.2939,4.8074,4.961,1100.0],["2010-08-13",4.9738,4.9738,4.961,4.961,300.0],["2010-08-16",4.8394,4.961,4.8394,4.961,200.0],["2010-08-17",4.961,4.961,4.961,4.961,0.0],["2010-08-18",4.8714,4.8714,4.865,4.865,600.0],["2010-08-19",4.865,5.057,4.865,5.057,400.0],["2010-08-20",5.025,5.025,5.025,5.025,100.0],["2010-08-23",5.025,5.025,5.025,5.025,0.0],["2010-08-24",4.801,4.801,4.801,4.801,100.0],["2010-08-25",4.8138,4.8778,4.8138,4.8778,200.0],["2010-08-26",4.8842,4.8842,4.4809,4.4809,9900.0],["2010-08-27",4.4681,4.4681,3.796,3.9368,21000.0],["2010-08-30",4.4489,5.1018,3.9368,4.801,8900.0],["2010-08-31",4.7882,4.801,4.7369,4.7561,3800.0],["2010-09-01",4.7561,4.7561,4.7561,4.7561,0.0],["2010-09-02",4.7561,4.7561,4.7561,4.7561,0.0],["2010-09-03",4.5001,4.5001,4.1928,4.3209,1900.0],["2010-09-07",4.3209,4.3209,4.3209,4.3209,0.0],["2010-09-08",4.6409,4.6409,4.5321,4.5833,1200.0],["2010-09-09",4.5833,4.5833,4.5833,4.5833,0.0],["2010-09-10",4.4553,4.4553,4.3209,4.3849,1800.0],["2010-09-13",4.3337,4.3593,4.3209,4.3593,400.0],["2010-09-14",4.3593,4.3593,4.3593,4.3593,0.0],["2010-09-15",4.3209,4.3209,4.3209,4.3209,1000.0],["2010-09-16",4.3209,4.3209,4.3209,4.3209,0.0],["2010-09-17",4.3209,4.8202,4.3209,4.8202,700.0],["2010-09-20",4.8202,4.8202,4.8202,4.8202,0.0],["2010-09-21",4.8202,4.8202,4.8202,4.8202,0.0],["2010-09-22",4.7626,4.7626,4.6281,4.6409,500.0],["2010-09-23",4.4809,4.4809,4.3209,4.3209,800.0],["2010-09-24",4.3209,4.3209,4.3209,4.3209,0.0],["2010-09-27",4.3209,4.3849,4.3209,4.3849,700.0],["2010-09-28",4.3849,4.3849,4.3849,4.3849,0.0],["2010-09-29",4.4233,4.4233,4.3849,4.4169,1100.0],["2010-09-30",4.4169,4.4169,4.4169,4.4169,0.0],["2010-10-01",4.3849,4.3849,4.3849,4.3849,200.0],["2010-10-04",4.6345,4.6345,4.3209,4.3209,400.0],["2010-10-05",4.4425,4.4489,4.4425,4.4489,300.0],["2010-10-06",4.4489,4.4489,4.4489,4.4489,0.0],["2010-10-07",4.6089,4.6089,4.6089,4.6089,100.0],["2010-10-08",4.4169,4.4169,4.2697,4.2889,1400.0],["2010-10-11",4.2825,4.2889,4.2825,4.2889,600.0],["2010-10-12",4.2889,4.2889,4.2889,4.2889,0.0],["2010-10-13",4.3849,4.3849,4.3849,4.3849,200.0],["2010-10-14",4.1672,4.3209,4.1608,4.1608,6300.0],["2010-10-15",4.1608,4.1608,4.1608,4.1608,800.0],["2010-10-18",4.0712,4.0712,4.0712,4.0712,200.0],["2010-10-19",4.4553,4.4681,4.0648,4.0648,2000.0],["2010-10-20",4.0648,4.0648,4.0648,4.0648,0.0],["2010-10-21",4.2568,4.2568,4.1288,4.1288,600.0],["2010-10-22",4.1288,4.1288,4.1288,4.1288,0.0],["2010-10-25",4.116,4.116,4.116,4.116,200.0],["2010-10-26",4.116,4.1608,4.0968,4.1608,700.0],["2010-10-27",4.1736,4.5449,4.1736,4.4809,2100.0],["2010-10-28",4.4809,4.4809,4.4809,4.4809,0.0],["2010-10-29",4.4809,4.4809,4.4809,4.4809,700.0],["2010-11-01",4.4809,4.4809,4.4809,4.4809,0.0],["2010-11-02",4.244,4.244,4.0968,4.2376,1500.0],["2010-11-03",4.2376,4.2376,4.2376,4.2376,0.0],["2010-11-04",4.3209,4.3209,4.3209,4.3209,1000.0],["2010-11-05",4.3209,4.3209,4.3209,4.3209,300.0],["2010-11-08",4.3209,4.4809,4.3209,4.4809,2900.0],["2010-11-09",4.3209,4.3209,4.3209,4.3209,400.0],["2010-11-10",4.3209,4.3209,4.3209,4.3209,0.0],["2010-11-11",4.3209,4.3209,4.3209,4.3209,300.0],["2010-11-12",4.3209,4.3209,4.3209,4.3209,0.0],["2010-11-15",4.3209,4.3209,4.3209,4.3209,100.0],["2010-11-16",4.3209,4.3273,4.3209,4.3209,300.0],["2010-11-17",4.1992,4.1992,4.1992,4.1992,100.0],["2010-11-18",4.1672,4.801,4.1672,4.801,6100.0],["2010-11-19",4.801,4.801,4.801,4.801,0.0],["2010-11-22",4.801,4.801,4.801,4.801,0.0],["2010-11-23",4.801,4.801,4.801,4.801,0.0],["2010-11-24",4.9546,5.121,4.897,5.121,1900.0],["2010-11-26",5.121,5.121,5.121,5.121,0.0],["2010-11-29",5.121,5.121,5.121,5.121,0.0],["2010-11-30",4.865,4.897,4.801,4.897,3500.0],["2010-12-01",4.801,4.801,4.4809,4.4809,1000.0],["2010-12-02",4.4809,4.4809,4.4809,4.4809,300.0],["2010-12-03",4.4809,4.4809,4.4809,4.4809,0.0],["2010-12-06",4.4809,4.4809,4.3849,4.3849,2200.0],["2010-12-07",4.3273,5.121,4.3273,4.801,1700.0],["2010-12-08",5.121,5.121,4.6409,4.6409,1900.0],["2010-12-09",4.6409,4.6409,4.6409,4.6409,0.0],["2010-12-10",4.4809,5.121,4.4809,5.1146,3300.0],["2010-12-13",5.1018,5.1146,5.1018,5.1146,600.0],["2010-12-14",5.1146,5.1146,5.1146,5.1146,0.0],["2010-12-15",5.1082,5.1082,5.1082,5.1082,200.0],["2010-12-16",4.801,4.801,4.801,4.801,100.0],["2010-12-17",4.801,4.801,4.801,4.801,0.0],["2010-12-20",5.1146,5.1146,4.8394,4.8394,500.0],["2010-12-21",4.865,4.8842,4.865,4.8714,400.0],["2010-12-22",4.8906,5.121,4.8714,5.121,1700.0],["2010-12-23",5.121,5.121,5.1018,5.1018,1100.0],["2010-12-27",5.121,5.121,5.089,5.089,200.0],["2010-12-28",5.089,5.089,5.089,5.089,0.0],["2010-12-29",4.801,4.8138,4.801,4.801,2400.0],["2010-12-30",4.801,4.801,4.801,4.801,0.0],["2010-12-31",4.801,4.801,4.801,4.801,400.0],["2011-01-03",4.801,4.801,4.801,4.801,0.0],["2011-01-04",4.801,4.801,4.801,4.801,0.0],["2011-01-05",4.801,4.801,4.801,4.801,0.0],["2011-01-06",4.801,4.801,4.801,4.801,0.0],["2011-01-07",4.801,4.801,4.801,4.801,0.0],["2011-01-10",4.801,4.801,4.801,4.801,0.0],["2011-01-11",4.6089,4.6089,4.6089,4.6089,100.0],["2011-01-12",4.6089,4.6089,4.6089,4.6089,300.0],["2011-01-13",4.6089,4.6089,4.6089,4.6089,0.0],["2011-01-14",4.801,4.801,4.801,4.801,300.0],["2011-01-18",4.801,4.801,4.801,4.801,0.0],["2011-01-19",4.7433,4.801,4.7369,4.801,1100.0],["2011-01-20",4.801,4.801,4.801,4.801,500.0],["2011-01-21",4.801,4.801,4.801,4.801,0.0],["2011-01-24",4.5513,4.7369,4.5513,4.5897,2400.0],["2011-01-25",4.5897,4.5897,4.5897,4.5897,0.0],["2011-01-26",4.5449,4.5449,4.5449,4.5449,800.0],["2011-01-27",4.801,5.7611,4.7818,5.7611,29100.0],["2011-01-28",5.7483,6.4973,5.7483,6.3117,9200.0],["2011-01-31",6.5421,6.5613,6.5421,6.5613,200.0],["2011-02-01",6.3629,6.4013,6.3629,6.4013,1400.0],["2011-02-02",6.4013,6.4205,5.9212,6.2733,4300.0],["2011-02-03",6.2733,6.2733,6.2733,6.2733,0.0],["2011-02-04",5.774,5.9212,5.4347,5.9212,2600.0],["2011-02-07",5.7925,5.7925,5.284,5.3612,3600.0],["2011-02-08",5.284,5.4707,5.2776,5.4707,1500.0],["2011-02-09",5.3484,5.4964,5.3484,5.4964,300.0],["2011-02-10",5.3677,5.6766,5.3677,5.6766,300.0],["2011-02-11",5.6766,5.6766,5.6766,5.6766,0.0],["2011-02-14",5.6766,5.6766,5.6766,5.6766,0.0],["2011-02-15",5.6766,5.6766,5.6766,5.6766,0.0],["2011-02-16",5.3548,5.4578,5.3548,5.4578,600.0],["2011-02-17",5.4578,5.4578,5.4578,5.4578,0.0],["2011-02-18",5.7925,5.8246,5.7925,5.8246,1000.0],["2011-02-22",5.8246,5.8246,5.8246,5.8246,0.0],["2011-02-23",5.3934,5.7281,5.3806,5.4385,1700.0],["2011-02-24",5.4707,5.4707,5.4707,5.4707,300.0],["2011-02-25",5.4707,5.4707,5.4707,5.4707,0.0],["2011-02-28",5.9212,6.1143,5.387,6.0499,5100.0],["2011-03-01",6.1143,6.1143,6.095,6.1078,400.0],["2011-03-02",6.1143,6.1143,6.1143,6.1143,2000.0],["2011-03-03",6.1143,6.1143,6.1143,6.1143,0.0],["2011-03-04",6.1143,6.1143,6.1143,6.1143,0.0],["2011-03-07",6.0885,6.1143,6.0885,6.1143,400.0],["2011-03-08",5.7925,5.7925,5.7925,5.7925,200.0],["2011-03-09",5.889,5.889,5.7925,5.7925,400.0],["2011-03-10",5.7925,5.7925,5.7925,5.7925,0.0],["2011-03-11",5.9534,5.9534,5.7925,5.9534,1000.0],["2011-03-14",5.9534,5.9534,5.9534,5.9534,0.0],["2011-03-15",6.1143,6.1143,5.8118,5.8118,1300.0],["2011-03-16",5.8118,5.8118,5.4385,5.535,3400.0],["2011-03-17",5.6316,5.7024,5.6316,5.6316,800.0],["2011-03-18",5.6895,5.8826,5.6316,5.7796,5000.0],["2011-03-21",5.786,5.786,5.786,5.786,100.0],["2011-03-22",5.786,5.786,5.786,5.786,0.0],["2011-03-23",5.8053,6.0499,5.7925,5.9083,10000.0],["2011-03-24",5.9147,6.1143,5.9147,6.1143,200.0],["2011-03-25",6.0435,6.8222,5.9534,6.8222,4100.0],["2011-03-28",6.8222,7.4015,6.6549,7.4015,2800.0],["2011-03-29",7.247,7.9357,6.3588,6.4361,11700.0],["2011-03-30",6.4103,6.539,5.5672,6.1143,4300.0],["2011-03-31",5.7925,5.7925,5.4771,5.7217,1100.0],["2011-04-01",5.786,6.1014,5.786,5.9534,3700.0],["2011-04-04",5.8826,6.1464,5.7474,5.7667,3900.0],["2011-04-05",5.7732,5.7925,5.683,5.683,1500.0],["2011-04-06",5.5994,5.6702,5.5994,5.6702,200.0],["2011-04-07",5.6509,5.7603,5.6509,5.7603,200.0],["2011-04-08",5.6316,5.6316,5.3741,5.4192,3400.0],["2011-04-11",5.4192,5.4192,5.4192,5.4192,0.0],["2011-04-12",5.3999,5.8246,5.3999,5.8246,4300.0],["2011-04-13",5.7667,5.9534,5.7667,5.7667,2700.0],["2011-04-14",5.7538,5.7925,5.7538,5.7925,1400.0],["2011-04-15",5.7732,5.8954,5.2904,5.8311,12100.0],["2011-04-18",5.2261,6.1143,5.2196,5.5865,1600.0],["2011-04-19",5.3999,6.0499,5.3999,6.0499,3200.0],["2011-04-20",5.9855,5.9855,5.3548,5.8568,7000.0],["2011-04-21",5.7989,6.1143,5.3806,5.9083,8000.0],["2011-04-25",5.889,5.9083,5.4964,5.8053,7400.0],["2011-04-26",5.7989,5.7989,5.4063,5.4063,1900.0],["2011-04-27",5.5093,5.8826,5.5093,5.7989,1500.0],["2011-04-28",5.6959,5.6959,5.6959,5.6959,200.0],["2011-04-29",5.7345,6.1078,5.7345,5.9534,4100.0],["2011-05-02",6.1143,6.1143,5.7925,5.7925,4800.0],["2011-05-03",5.7925,5.7989,5.7925,5.7989,600.0],["2011-05-04",5.7925,5.7925,5.6895,5.6895,2100.0],["2011-05-05",5.786,6.1078,5.5157,5.9791,3000.0],["2011-05-06",5.9791,5.9791,5.9791,5.9791,1200.0],["2011-05-09",6.0115,6.0115,6.0115,6.0115,0.0],["2011-05-10",5.6944,5.6944,5.6944,5.6944,200.0],["2011-05-11",5.7526,5.8432,5.7526,5.8432,400.0],["2011-05-12",5.8626,5.8626,5.8238,5.8238,700.0],["2011-05-13",5.8044,5.8044,5.8044,5.8044,300.0],["2011-05-16",5.8044,5.8044,5.8044,5.8044,0.0],["2011-05-17",5.9985,5.9985,5.9079,5.9791,2400.0],["2011-05-18",5.9338,5.9338,5.9338,5.9338,100.0],["2011-05-19",6.1279,6.1279,5.6814,5.7785,700.0],["2011-05-20",5.7785,5.7785,5.7785,5.7785,0.0],["2011-05-23",6.1473,6.3091,5.9338,6.0697,3800.0],["2011-05-24",5.9856,5.9856,5.9338,5.9338,1000.0],["2011-05-25",5.7462,5.9532,5.6814,5.6814,1900.0],["2011-05-26",5.6814,5.6814,5.6814,5.6814,0.0],["2011-05-27",5.9144,5.9144,5.8238,5.8238,500.0],["2011-05-31",5.662,5.662,5.662,5.662,300.0],["2011-06-01",5.662,5.7138,5.6491,5.7138,1500.0],["2011-06-02",5.7591,5.7591,5.7591,5.7591,200.0],["2011-06-03",5.5326,5.5326,5.4032,5.4679,1500.0],["2011-06-06",5.4679,5.4679,5.4679,5.4679,0.0],["2011-06-07",5.4032,5.5003,5.2932,5.5003,4100.0],["2011-06-08",5.5003,5.5003,5.5003,5.5003,0.0],["2011-06-09",5.4679,5.4938,5.3061,5.4938,600.0],["2011-06-10",5.2673,5.9856,5.2414,5.9468,3600.0],["2011-06-13",5.675,5.6814,5.3773,5.3773,800.0],["2011-06-14",5.675,6.0373,5.3514,6.0373,2900.0],["2011-06-15",5.4356,5.7526,5.4356,5.6361,1600.0],["2011-06-16",5.5456,6.0826,5.4097,6.0826,6300.0],["2011-06-17",6.0438,6.1021,5.675,5.6814,8000.0],["2011-06-20",5.6814,5.6814,5.6814,5.6814,0.0],["2011-06-21",5.8044,5.8238,5.5326,5.6103,600.0],["2011-06-22",5.6103,5.6103,5.6103,5.6103,0.0],["2011-06-23",5.772,5.772,5.5973,5.5973,600.0],["2011-06-24",5.6685,5.6685,5.2608,5.2608,8000.0],["2011-06-27",5.3838,5.6556,5.3838,5.5003,1300.0],["2011-06-28",5.4938,5.4938,5.4938,5.4938,200.0],["2011-06-29",5.4938,5.4938,5.4938,5.4938,0.0],["2011-06-30",5.345,5.345,5.2997,5.3061,1800.0],["2011-07-01",5.2738,5.2738,5.2091,5.2155,1200.0],["2011-07-05",5.1961,5.1961,5.1767,5.1897,800.0],["2011-07-06",5.1767,5.2738,5.002,5.1961,4500.0],["2011-07-07",5.2673,5.2673,5.2285,5.2285,200.0],["2011-07-08",5.4355,5.4355,5.4355,5.4355,1300.0],["2011-07-11",5.4356,5.4356,5.3967,5.3967,1400.0],["2011-07-12",5.3967,5.3967,5.3967,5.3967,0.0],["2011-07-13",5.3579,5.4032,5.3579,5.4032,700.0],["2011-07-14",5.4032,5.4032,5.4032,5.4032,0.0],["2011-07-15",5.1897,5.222,5.1897,5.222,400.0],["2011-07-18",5.222,5.222,5.222,5.222,0.0],["2011-07-19",5.222,5.222,5.222,5.222,0.0],["2011-07-20",5.3838,5.3838,5.2738,5.2738,300.0],["2011-07-21",5.2738,5.2738,5.2738,5.2738,0.0],["2011-07-22",5.2867,5.4226,5.2867,5.4226,600.0],["2011-07-25",5.4226,5.5003,5.3061,5.3061,5000.0],["2011-07-26",5.4291,5.4356,5.3061,5.4161,3200.0],["2011-07-27",5.5003,5.5003,5.5003,5.5003,400.0],["2011-07-28",5.3903,5.3903,5.3903,5.3903,400.0],["2011-07-29",5.3903,5.3903,5.3903,5.3903,0.0],["2011-08-01",5.3903,5.3903,5.3903,5.3903,200.0],["2011-08-02",5.5003,5.5003,5.4679,5.4679,500.0],["2011-08-03",5.3708,5.3708,5.3708,5.3708,100.0],["2011-08-04",5.3708,5.3708,5.3708,5.3708,0.0],["2011-08-05",5.3708,5.3708,5.3708,5.3708,0.0],["2011-08-08",5.3383,5.3383,5.3383,5.3383,100.0],["2011-08-09",5.3383,5.3383,5.3383,5.3383,0.0],["2011-08-10",5.3057,5.3057,5.3057,5.3057,100.0],["2011-08-11",5.3057,5.3057,5.3057,5.3057,0.0],["2011-08-12",5.2862,5.3057,5.2862,5.2862,500.0],["2011-08-15",5.2862,5.2862,5.2862,5.2862,0.0],["2011-08-16",5.2862,5.2862,5.2862,5.2862,0.0],["2011-08-17",5.3057,5.3057,5.2862,5.2862,800.0],["2011-08-18",5.2862,5.2862,5.2862,5.2862,0.0],["2011-08-19",5.2862,5.2862,5.2862,5.2862,0.0],["2011-08-22",5.4164,5.8266,5.4099,5.501,7800.0],["2011-08-23",5.501,5.501,5.501,5.501,0.0],["2011-08-24",5.501,5.501,5.501,5.501,0.0],["2011-08-25",5.501,5.501,5.501,5.501,0.0],["2011-08-26",5.501,5.501,5.501,5.501,0.0],["2011-08-29",5.501,5.501,5.501,5.501,0.0],["2011-08-30",5.4425,5.4685,5.4425,5.4685,400.0],["2011-08-31",5.4685,5.488,5.4685,5.488,800.0],["2011-09-01",5.488,5.488,5.488,5.488,0.0],["2011-09-02",5.5466,5.6573,5.5466,5.6573,600.0],["2011-09-06",5.6247,5.6247,5.4685,5.5076,1200.0],["2011-09-07",5.5076,5.5076,5.5076,5.5076,0.0],["2011-09-08",5.5076,5.5076,5.5076,5.5076,0.0],["2011-09-09",5.4685,5.4685,5.4685,5.4685,300.0],["2011-09-12",5.4685,5.4685,5.4685,5.4685,700.0],["2011-09-13",5.0323,5.0518,5.0323,5.0518,900.0],["2011-09-14",5.0518,5.0518,5.0518,5.0518,0.0],["2011-09-15",5.4555,5.5596,5.4555,5.5596,700.0],["2011-09-16",5.6508,5.8396,5.6117,5.8396,6300.0],["2011-09-19",5.8396,5.8396,5.8396,5.8396,0.0],["2011-09-20",5.8396,5.8396,5.8396,5.8396,0.0],["2011-09-21",5.8396,5.8396,5.8396,5.8396,0.0],["2011-09-22",4.7263,5.0844,4.6873,5.0779,12400.0],["2011-09-23",5.0518,5.2016,5.0518,5.0714,1900.0],["2011-09-26",5.0714,5.0714,5.0714,5.0714,0.0],["2011-09-27",5.2276,5.2276,5.2081,5.2081,300.0],["2011-09-28",5.2081,5.2081,5.2081,5.2081,0.0],["2011-09-29",5.2081,5.2081,5.2081,5.2081,0.0],["2011-09-30",5.2081,5.2081,5.2081,5.2081,0.0],["2011-10-03",5.0453,5.0453,5.0453,5.0453,200.0],["2011-10-04",5.0453,5.0453,5.0453,5.0453,0.0],["2011-10-05",5.0453,5.0453,5.0453,5.0453,0.0],["2011-10-06",5.0453,5.0453,4.5506,4.5506,1100.0],["2011-10-07",4.2967,4.8826,4.2967,4.8696,2400.0],["2011-10-10",4.7003,4.7524,4.5896,4.6873,2100.0],["2011-10-11",4.5766,4.5766,4.5766,4.5766,300.0],["2011-10-12",4.5766,4.5766,4.5766,4.5766,0.0],["2011-10-13",4.5766,4.5766,4.5766,4.5766,0.0],["2011-10-14",5.2016,5.2016,5.2016,5.2016,300.0],["2011-10-17",5.2016,5.2016,5.2016,5.2016,0.0],["2011-10-18",5.2016,5.2016,5.2016,5.2016,0.0],["2011-10-19",5.2016,5.2016,5.2016,5.2016,0.0],["2011-10-20",5.2016,5.2016,5.2016,5.2016,0.0],["2011-10-21",5.2016,5.2016,5.2016,5.2016,0.0],["2011-10-24",5.2016,5.2016,5.2016,5.2016,0.0],["2011-10-25",5.2016,5.2016,5.2016,5.2016,0.0],["2011-10-26",5.2016,5.2016,5.2016,5.2016,0.0],["2011-10-27",5.2016,5.2016,5.182,5.182,500.0],["2011-10-28",5.0779,5.0974,4.9477,4.9477,1700.0],["2011-10-31",4.8826,4.8826,4.8826,4.8826,200.0],["2011-11-01",4.8826,4.8826,4.8826,4.8826,300.0],["2011-11-02",4.8826,4.8826,4.8826,4.8826,0.0],["2011-11-03",4.8826,4.8826,4.8826,4.8826,0.0],["2011-11-04",5.0974,5.0974,5.0974,5.0974,200.0],["2011-11-07",5.1105,5.1498,4.9205,5.1498,2400.0],["2011-11-08",5.1367,5.1367,5.1367,5.1367,300.0],["2011-11-09",5.0253,5.0253,5.0253,5.0253,300.0],["2011-11-10",5.0253,5.0253,5.0253,5.0253,0.0],["2011-11-11",4.9467,4.9467,4.9205,4.9467,900.0],["2011-11-14",4.9467,4.9467,4.9467,4.9467,0.0],["2011-11-15",4.9467,4.9467,4.9467,4.9467,0.0],["2011-11-16",4.9467,4.9467,4.9467,4.9467,0.0],["2011-11-17",4.9467,4.9467,4.9467,4.9467,0.0],["2011-11-18",4.9336,4.9336,4.9336,4.9336,200.0],["2011-11-21",4.9336,4.9336,4.9336,4.9336,0.0],["2011-11-22",4.9926,5.0516,4.9795,5.0516,400.0],["2011-11-23",4.9533,4.9533,4.9533,4.9533,100.0],["2011-11-25",4.9533,4.9533,4.9533,4.9533,0.0],["2011-11-28",5.2022,5.5298,5.1826,5.5298,5400.0],["2011-11-29",5.5692,5.5692,5.5692,5.5692,600.0],["2011-11-30",5.4447,5.4447,5.3988,5.4054,600.0],["2011-12-01",5.4054,5.4054,5.4054,5.4054,0.0],["2011-12-02",5.4054,5.4054,5.4054,5.4054,0.0],["2011-12-05",5.3005,5.3005,5.3005,5.3005,600.0],["2011-12-06",5.294,5.294,5.2743,5.2743,1300.0],["2011-12-07",5.2743,5.2743,5.2743,5.2743,0.0],["2011-12-08",5.2678,5.2678,5.2678,5.2678,200.0],["2011-12-09",5.2678,5.3726,5.2416,5.2416,2500.0],["2011-12-12",5.2416,5.2481,5.1105,5.2416,1500.0],["2011-12-13",5.2416,5.2416,4.9271,5.0319,1700.0],["2011-12-14",5.0319,5.0319,5.0319,5.0319,0.0],["2011-12-15",4.914,4.914,4.5864,4.7305,7600.0],["2011-12-16",4.6584,5.5561,4.606,5.2416,13900.0],["2011-12-19",5.2285,5.5233,5.0778,5.4185,2900.0],["2011-12-20",5.3464,5.3464,4.8484,5.0712,3500.0],["2011-12-21",5.104,5.1695,4.7436,4.9467,5000.0],["2011-12-22",4.9336,4.9336,4.914,4.914,600.0],["2011-12-23",5.0188,5.2481,4.914,4.9795,3500.0],["2011-12-27",4.6781,5.1105,4.6781,4.914,1100.0],["2011-12-28",4.9795,5.1564,4.9533,4.9533,5300.0],["2011-12-29",4.986,5.1826,4.914,4.9664,3600.0],["2011-12-30",4.986,5.176,4.9402,4.9402,500.0],["2012-01-03",3.9901,5.0122,3.9901,5.0122,4400.0],["2012-01-04",4.914,4.914,4.914,4.914,1000.0],["2012-01-05",4.9271,4.9271,4.8484,4.8484,2000.0],["2012-01-06",4.8484,4.8484,4.8484,4.8484,0.0],["2012-01-09",4.8484,4.8484,4.8484,4.8484,0.0],["2012-01-10",4.5667,4.7502,4.5667,4.6912,900.0],["2012-01-11",4.7174,4.7174,4.6388,4.6519,1200.0],["2012-01-12",4.5536,4.6519,4.5536,4.6519,3900.0],["2012-01-13",4.6519,4.6519,4.6519,4.6519,0.0],["2012-01-17",4.6584,4.6584,4.6584,4.6584,2100.0],["2012-01-18",4.7371,4.7502,4.7371,4.7436,500.0],["2012-01-19",4.9467,4.9467,4.7502,4.9402,1400.0],["2012-01-20",4.7502,4.9795,4.7502,4.7502,9900.0],["2012-01-23",4.6519,4.7502,4.6519,4.6519,2900.0],["2012-01-24",4.6781,4.6781,4.6781,4.6781,300.0],["2012-01-25",4.9533,5.0778,4.9533,5.0778,3000.0],["2012-01-26",5.2088,5.2743,5.1957,5.1957,3300.0],["2012-01-27",5.2088,5.2088,5.1498,5.1498,700.0],["2012-01-30",5.1564,5.1564,5.1498,5.1498,400.0],["2012-01-31",5.1957,5.3071,5.1957,5.3071,3300.0],["2012-02-01",5.176,5.176,5.1695,5.176,1500.0],["2012-02-02",5.176,5.176,5.176,5.176,0.0],["2012-02-03",5.2481,5.6805,5.2481,5.6805,10300.0],["2012-02-06",5.641,5.641,5.5553,5.6015,6000.0],["2012-02-07",5.5883,5.8453,5.5883,5.7992,1400.0],["2012-02-08",5.7333,5.931,5.4367,5.931,900.0],["2012-02-09",5.8321,5.8717,5.8058,5.8717,800.0],["2012-02-10",5.931,5.931,5.7464,5.931,11300.0],["2012-02-13",5.931,5.931,5.931,5.931,400.0],["2012-02-14",6.0957,6.2605,6.0957,6.2605,1400.0],["2012-02-15",6.4845,6.5636,6.0957,6.4647,3700.0],["2012-02-16",7.2424,7.2424,6.0693,6.7152,10200.0],["2012-02-17",6.7415,6.7415,6.6822,6.7218,3200.0],["2012-02-21",6.6295,6.6361,6.5768,6.5768,900.0],["2012-02-22",6.59,6.7547,6.59,6.7547,4000.0],["2012-02-23",6.7547,6.7547,6.7547,6.7547,0.0],["2012-02-24",6.59,6.59,6.4845,6.4845,400.0],["2012-02-27",6.9129,6.9129,6.5965,6.6229,5400.0],["2012-02-28",6.6229,6.6229,6.6229,6.6229,0.0],["2012-02-29",6.6624,7.5323,6.6624,7.1765,4100.0],["2012-03-01",7.1831,7.1831,6.9195,7.0644,2200.0],["2012-03-02",7.1369,7.1369,6.7877,6.7877,3500.0],["2012-03-05",6.7877,6.7877,6.7877,6.7877,0.0],["2012-03-06",6.702,6.702,6.5702,6.5702,300.0],["2012-03-07",6.6559,6.6559,6.6559,6.6559,300.0],["2012-03-08",7.1501,7.1501,6.7547,6.7547,2900.0],["2012-03-09",7.071,7.1501,6.959,6.959,1300.0],["2012-03-12",6.959,6.959,6.959,6.959,0.0],["2012-03-13",6.959,6.959,6.959,6.959,0.0],["2012-03-14",6.8272,6.8272,6.8272,6.8272,200.0],["2012-03-15",7.1435,7.1435,7.1435,7.1435,100.0],["2012-03-16",7.1765,7.1765,7.1501,7.1501,300.0],["2012-03-19",7.0051,7.0051,7.0051,7.0051,200.0],["2012-03-20",7.1501,7.1501,7.1501,7.1501,500.0],["2012-03-21",7.1171,7.1501,7.1171,7.1501,1100.0],["2012-03-22",7.1501,7.1501,7.1501,7.1501,0.0],["2012-03-23",7.1501,7.1501,7.1501,7.1501,0.0],["2012-03-26",7.1501,7.1501,7.1501,7.1501,0.0],["2012-03-27",7.216,7.216,6.7679,7.2094,4200.0],["2012-03-28",6.8206,6.9524,6.5965,6.5965,2400.0],["2012-03-29",6.6097,6.6097,6.2868,6.5768,5000.0],["2012-03-30",6.59,6.6559,6.59,6.6559,1500.0],["2012-04-02",6.6888,6.9722,6.2605,6.8536,5100.0],["2012-04-03",6.8536,7.0381,6.5965,6.6822,3500.0],["2012-04-04",6.6822,6.6822,6.6822,6.6822,0.0],["2012-04-05",6.6822,6.6822,6.6822,6.6822,0.0],["2012-04-09",7.1369,7.1501,6.959,6.959,1100.0],["2012-04-10",6.926,7.216,6.5504,6.669,3000.0],["2012-04-11",6.6756,6.9524,6.6163,6.7283,1600.0],["2012-04-12",6.7283,6.7283,6.7283,6.7283,0.0],["2012-04-13",6.7283,6.7283,6.7283,6.7283,0.0],["2012-04-16",6.5241,6.7152,6.5241,6.7152,300.0],["2012-04-17",6.7152,6.7152,6.7152,6.7152,0.0],["2012-04-18",6.7152,6.7152,6.7152,6.7152,0.0],["2012-04-19",6.7152,6.7152,6.7152,6.7152,0.0],["2012-04-20",6.59,6.59,6.59,6.59,200.0],["2012-04-23",6.7218,6.7877,6.7218,6.7877,200.0],["2012-04-24",6.9195,6.9195,6.3395,6.7086,1200.0],["2012-04-25",6.4779,6.4779,6.4779,6.4779,100.0],["2012-04-26",6.2802,6.4647,6.2605,6.4647,400.0],["2012-04-27",6.2605,6.2605,6.2605,6.2605,500.0],["2012-04-30",6.8404,6.8404,6.5306,6.5306,300.0],["2012-05-01",6.5306,6.5306,6.5306,6.5306,0.0],["2012-05-02",6.5306,6.5306,6.5306,6.5306,0.0],["2012-05-03",6.59,6.59,6.59,6.59,300.0],["2012-05-04",6.59,6.59,6.59,6.59,200.0],["2012-05-07",6.6231,6.6231,6.6231,6.6231,0.0],["2012-05-08",6.6032,6.6032,6.6032,6.6032,100.0],["2012-05-09",6.537,6.537,6.537,6.537,100.0],["2012-05-10",6.6164,6.6164,6.6164,6.6164,400.0],["2012-05-11",6.5635,6.5635,6.5303,6.5303,200.0],["2012-05-14",6.5303,6.5303,6.5303,6.5303,0.0],["2012-05-15",6.7423,6.7423,6.7423,6.7423,100.0],["2012-05-16",6.6231,6.6231,6.6231,6.6231,500.0],["2012-05-17",6.6496,6.7025,6.2919,6.4972,6700.0],["2012-05-18",6.4045,6.6164,6.3979,6.4045,2500.0],["2012-05-21",6.378,6.378,6.378,6.378,100.0],["2012-05-22",6.2919,6.2919,6.2919,6.2919,300.0],["2012-05-23",6.2919,6.2919,6.2919,6.2919,600.0],["2012-05-24",6.2919,6.2919,6.2919,6.2919,300.0],["2012-05-25",6.2919,6.2919,6.2919,6.2919,0.0],["2012-05-29",6.7423,7.1529,6.7423,7.1529,4100.0],["2012-05-30",7.1198,7.1198,7.1198,7.1198,200.0],["2012-05-31",7.1264,7.1264,6.2985,6.2985,500.0],["2012-06-01",6.3184,6.3184,6.3184,6.3184,300.0],["2012-06-04",6.2985,6.2985,6.2588,6.2588,900.0],["2012-06-05",7.0999,7.0999,7.0999,7.0999,100.0],["2012-06-06",7.1529,7.1529,7.1529,7.1529,300.0],["2012-06-07",7.1595,7.1595,7.1595,7.1595,400.0],["2012-06-08",7.1595,7.1595,7.1595,7.1595,400.0],["2012-06-11",7.1529,7.1529,7.1529,7.1529,300.0],["2012-06-12",6.2588,6.325,6.2588,6.325,2700.0],["2012-06-13",6.3581,6.3581,6.3581,6.3581,400.0],["2012-06-14",6.5767,6.5767,6.3515,6.4244,1100.0],["2012-06-15",6.4244,6.4244,6.4244,6.4244,0.0],["2012-06-18",6.4244,6.4244,6.4244,6.4244,0.0],["2012-06-19",6.4244,6.4244,6.4244,6.4244,0.0],["2012-06-20",6.9873,6.9873,6.9675,6.9675,400.0],["2012-06-21",6.941,7.6165,6.941,7.2523,1000.0],["2012-06-22",7.2523,7.2523,7.2523,7.2523,0.0],["2012-06-25",7.2523,7.2523,7.2523,7.2523,0.0],["2012-06-26",7.2523,7.2523,7.2523,7.2523,0.0],["2012-06-27",7.2523,7.2523,7.2523,7.2523,0.0],["2012-06-28",7.2523,7.2523,7.2523,7.2523,0.0],["2012-06-29",7.2523,7.2523,7.2523,7.2523,0.0],["2012-07-02",7.2523,7.2523,7.2523,7.2523,0.0],["2012-07-03",7.1132,7.1198,7.1132,7.1198,600.0],["2012-07-05",7.1198,7.1198,7.1198,7.1198,0.0],["2012-07-06",6.7886,6.7886,6.7886,6.7886,200.0],["2012-07-09",6.7886,6.7886,6.7886,6.7886,0.0],["2012-07-10",6.7886,6.7886,6.7886,6.7886,200.0],["2012-07-11",6.8218,6.8218,6.7886,6.7886,600.0],["2012-07-12",6.9542,6.9542,6.6231,6.6231,1200.0],["2012-07-13",6.2919,6.7886,6.2919,6.7886,3200.0],["2012-07-16",6.4244,6.4376,5.9409,5.9541,3400.0],["2012-07-17",6.7886,6.7886,6.3979,6.4972,1400.0],["2012-07-18",6.2919,6.4906,6.2323,6.4575,2600.0],["2012-07-19",6.4575,6.4575,6.4575,6.4575,0.0],["2012-07-20",6.431,6.431,6.431,6.431,400.0],["2012-07-23",6.431,6.7158,6.431,6.7158,3700.0],["2012-07-24",6.729,6.7886,6.6231,6.6231,900.0],["2012-07-25",6.782,6.782,6.6231,6.7555,1000.0],["2012-07-26",6.6231,6.6231,6.6231,6.6231,800.0],["2012-07-27",6.7555,6.7886,6.4906,6.6231,9100.0],["2012-07-30",6.6231,6.6231,6.6231,6.6231,0.0],["2012-07-31",6.6231,6.6231,6.6231,6.6231,0.0],["2012-08-01",6.6562,6.6562,6.6562,6.6562,300.0],["2012-08-02",6.6562,6.6562,6.6562,6.6562,0.0],["2012-08-03",6.6496,6.6893,6.6496,6.6893,1900.0],["2012-08-06",6.7226,6.7226,6.7226,6.7226,0.0],["2012-08-07",6.8357,6.849,6.8357,6.849,200.0],["2012-08-08",6.849,6.849,6.849,6.849,0.0],["2012-08-09",6.849,6.849,6.849,6.849,0.0],["2012-08-10",6.849,6.849,6.849,6.849,0.0],["2012-08-13",6.5961,6.5961,6.5961,6.5961,1000.0],["2012-08-14",6.656,6.8557,6.656,6.676,800.0],["2012-08-15",6.5895,6.5895,6.5895,6.5895,1300.0],["2012-08-16",6.5895,6.5895,6.5895,6.5895,0.0],["2012-08-17",6.5895,6.5895,6.5895,6.5895,0.0],["2012-08-20",6.5895,6.5895,6.5895,6.5895,0.0],["2012-08-21",6.5895,6.5895,6.5895,6.5895,0.0],["2012-08-22",6.5895,6.5895,6.5895,6.5895,400.0],["2012-08-23",6.5895,6.5895,6.5895,6.5895,0.0],["2012-08-24",6.5895,6.5895,6.5895,6.5895,0.0],["2012-08-27",6.676,6.889,6.6294,6.7159,7100.0],["2012-08-28",6.656,6.656,6.6294,6.656,8200.0],["2012-08-29",6.6294,6.656,6.6227,6.6294,4700.0],["2012-08-30",6.6294,6.6294,6.6294,6.6294,0.0],["2012-08-31",6.7559,6.9223,6.7559,6.9223,800.0],["2012-09-04",6.9223,6.9223,6.9223,6.9223,0.0],["2012-09-05",6.7026,6.7026,6.7026,6.7026,300.0],["2012-09-06",6.7026,6.7026,6.7026,6.7026,0.0],["2012-09-07",6.7226,6.7226,6.7226,6.7226,700.0],["2012-09-10",6.7226,6.7226,6.7226,6.7226,200.0],["2012-09-11",6.7226,6.7425,6.7226,6.7425,700.0],["2012-09-12",6.7425,6.7425,6.7425,6.7425,0.0],["2012-09-13",6.7425,6.7425,6.7425,6.7425,0.0],["2012-09-14",6.7226,6.7226,6.7226,6.7226,300.0],["2012-09-17",7.1219,7.1219,7.1219,7.1219,500.0],["2012-09-18",7.0354,7.0354,7.0354,7.0354,100.0],["2012-09-19",7.0354,7.0354,7.0354,7.0354,0.0],["2012-09-20",7.0354,7.0354,7.0354,7.0354,0.0],["2012-09-21",6.7292,6.9955,6.7292,6.9955,300.0],["2012-09-24",6.9955,6.9955,6.9955,6.9955,0.0],["2012-09-25",6.9955,6.9955,6.9955,6.9955,0.0],["2012-09-26",6.6693,6.6826,6.656,6.656,4800.0],["2012-09-27",6.7159,6.7559,6.6893,6.7559,2600.0],["2012-09-28",6.7559,6.9888,6.4896,6.9755,5800.0],["2012-10-01",6.9755,6.9755,6.9755,6.9755,0.0],["2012-10-02",6.9755,6.9755,6.9755,6.9755,0.0],["2012-10-03",6.9755,6.9755,6.9689,6.9689,400.0],["2012-10-04",6.8158,7.0887,6.8158,7.0887,700.0],["2012-10-05",6.9888,6.9888,6.9888,6.9888,100.0],["2012-10-08",6.9888,6.9888,6.9888,6.9888,0.0],["2012-10-09",6.9888,6.9888,6.8557,6.8557,500.0],["2012-10-10",6.9822,6.9822,6.6494,6.6494,4400.0],["2012-10-11",6.7559,6.7559,6.7559,6.7559,200.0],["2012-10-12",6.7891,6.7891,6.696,6.696,400.0],["2012-10-15",6.696,6.696,6.696,6.696,0.0],["2012-10-16",6.9888,6.9888,6.9888,6.9888,400.0],["2012-10-17",6.9289,6.9289,6.6826,6.6826,600.0],["2012-10-18",6.6826,6.6826,6.6826,6.6826,0.0],["2012-10-19",6.6826,6.6826,6.6826,6.6826,0.0],["2012-10-22",6.6826,6.6826,6.6826,6.6826,0.0],["2012-10-23",6.6627,6.6627,6.6627,6.6627,200.0],["2012-10-24",6.6826,6.9888,6.6826,6.8291,1400.0],["2012-10-25",6.889,6.8956,6.889,6.889,2000.0],["2012-10-26",6.9888,6.9888,6.7559,6.7692,1200.0],["2012-10-31",6.7758,6.9888,6.7758,6.7891,8900.0],["2012-11-01",6.7891,6.7958,6.7559,6.7891,12200.0],["2012-11-02",6.7891,6.7891,6.7891,6.7891,0.0],["2012-11-05",6.7089,6.7089,6.7089,6.7089,200.0],["2012-11-06",6.8092,6.8226,6.8092,6.8226,3000.0],["2012-11-07",6.7958,6.8226,6.5283,6.7825,3500.0],["2012-11-08",6.749,6.8226,6.749,6.8226,1600.0],["2012-11-09",6.8226,6.8226,6.8226,6.8226,0.0],["2012-11-12",6.6955,6.6955,6.6955,6.6955,400.0],["2012-11-13",6.5885,6.5952,6.5751,6.5885,4700.0],["2012-11-14",6.6888,6.6888,6.6888,6.6888,500.0],["2012-11-15",6.6888,6.6888,6.6888,6.6888,600.0],["2012-11-16",6.5216,6.6888,6.5216,6.5283,1600.0],["2012-11-19",6.6085,6.6888,6.6085,6.6621,1500.0],["2012-11-20",6.6621,6.6754,6.6621,6.6754,500.0],["2012-11-21",6.6754,6.6754,6.6754,6.6754,0.0],["2012-11-23",6.535,6.5684,6.5216,6.555,2400.0],["2012-11-26",6.6085,6.6085,6.5617,6.5751,6600.0],["2012-11-27",6.6888,6.6888,6.5818,6.5818,500.0],["2012-11-28",6.6888,6.6888,6.6888,6.6888,400.0],["2012-11-29",6.6888,6.856,6.535,6.6554,2500.0],["2012-11-30",6.8226,6.836,6.5885,6.7691,2500.0],["2012-12-03",6.7691,6.7691,6.7691,6.7691,0.0],["2012-12-04",6.7156,6.7156,6.7089,6.7089,300.0],["2012-12-05",6.6888,6.6888,6.6888,6.6888,500.0],["2012-12-06",6.6353,6.6888,6.6353,6.6888,700.0],["2012-12-07",6.5617,6.5751,6.5617,6.5751,1500.0],["2012-12-10",6.6219,6.6353,6.6219,6.6353,600.0],["2012-12-11",6.6219,6.6353,6.6219,6.6353,600.0],["2012-12-12",6.6754,6.6888,6.6219,6.6219,8600.0],["2012-12-13",6.5417,6.5417,6.5417,6.5417,500.0],["2012-12-14",6.5283,6.6821,6.5283,6.6286,2000.0],["2012-12-17",6.6219,6.6554,6.6152,6.6554,5400.0],["2012-12-18",6.535,6.9564,6.535,6.856,2400.0],["2012-12-19",6.8426,6.9363,6.6219,6.9363,4800.0],["2012-12-20",6.7683,7.0573,6.7683,7.0573,7200.0],["2012-12-21",7.0573,7.0573,6.7951,6.7951,400.0],["2012-12-24",6.7951,6.7951,6.7951,6.7951,0.0],["2012-12-26",6.8489,6.8489,6.6204,6.7212,4600.0],["2012-12-27",6.7212,6.7212,6.7212,6.7212,1500.0],["2012-12-28",6.9363,7.0707,6.7615,7.0707,7400.0],["2012-12-31",7.1312,7.521,7.1312,7.521,1700.0],["2013-01-02",7.521,7.521,7.521,7.521,0.0],["2013-01-03",7.521,7.521,7.521,7.521,0.0],["2013-01-04",7.5681,7.5681,7.5614,7.5614,400.0],["2013-01-07",7.5614,7.5614,7.5614,7.5614,0.0],["2013-01-08",7.521,7.521,7.4942,7.4942,300.0],["2013-01-09",7.5412,7.5614,7.521,7.521,7100.0],["2013-01-10",7.521,7.521,7.521,7.521,0.0],["2013-01-11",7.521,7.521,7.521,7.521,0.0],["2013-01-14",7.521,7.521,7.521,7.521,0.0],["2013-01-15",7.474,7.5076,7.4538,7.5076,500.0],["2013-01-16",7.5412,7.5412,6.822,7.0573,5100.0],["2013-01-17",7.3866,7.3866,7.353,7.353,1000.0],["2013-01-18",7.3933,7.5815,7.3933,7.5815,2000.0],["2013-01-22",7.5815,7.5815,7.5815,7.5815,0.0],["2013-01-23",7.5815,7.5815,7.5815,7.5815,0.0],["2013-01-24",7.5681,7.5681,7.306,7.3194,800.0],["2013-01-25",7.4269,7.4269,7.4269,7.4269,100.0],["2013-01-28",7.4135,7.4135,7.4135,7.4135,100.0],["2013-01-29",7.4135,7.4135,7.4135,7.4135,100.0],["2013-01-30",7.4135,7.4135,7.4135,7.4135,0.0],["2013-01-31",7.4135,7.4807,7.4135,7.4807,300.0],["2013-02-01",7.5143,7.521,7.5143,7.521,600.0],["2013-02-04",7.4605,7.5614,7.4605,7.5614,800.0],["2013-02-05",7.5614,7.5614,7.5614,7.5614,0.0],["2013-02-06",7.3933,7.4538,7.3933,7.4538,600.0],["2013-02-07",7.642,7.642,7.642,7.642,100.0],["2013-02-08",7.6286,7.6622,7.6286,7.6622,200.0],["2013-02-11",7.6622,7.6622,7.6622,7.6622,0.0],["2013-02-12",7.6286,7.7294,7.6151,7.7294,1000.0],["2013-02-13",7.7697,7.7966,7.5614,7.7966,10600.0],["2013-02-14",7.2992,7.474,7.1245,7.3261,13000.0],["2013-02-15",7.3261,7.4538,7.3261,7.3933,1000.0],["2013-02-19",7.3328,7.5278,7.3328,7.5278,3500.0],["2013-02-20",7.5278,7.5278,7.5278,7.5278,0.0],["2013-02-21",7.5278,7.5278,7.5278,7.5278,0.0],["2013-02-22",7.5278,7.5278,7.5278,7.5278,0.0],["2013-02-25",7.6958,7.6958,7.4135,7.4135,600.0],["2013-02-26",7.4068,7.5546,7.4068,7.4606,600.0],["2013-02-27",7.4673,7.4673,7.4673,7.4673,200.0],["2013-02-28",7.4606,7.4874,7.3933,7.3933,800.0],["2013-03-01",7.3933,7.3933,7.3933,7.3933,0.0],["2013-03-04",7.4001,7.5614,7.4001,7.5614,400.0],["2013-03-05",7.5614,7.5614,7.5345,7.5546,600.0],["2013-03-06",7.5479,7.5479,7.5479,7.5479,300.0],["2013-03-07",7.5479,7.5479,7.5479,7.5479,0.0],["2013-03-08",7.4807,7.4807,7.4807,7.4807,100.0],["2013-03-11",7.4807,7.4807,7.4807,7.4807,0.0],["2013-03-12",7.4807,7.4807,7.4807,7.4807,0.0],["2013-03-13",7.5143,7.5143,7.5143,7.5143,300.0],["2013-03-14",7.5143,7.5143,7.5143,7.5143,0.0],["2013-03-15",7.5143,7.5143,7.5143,7.5143,0.0],["2013-03-18",7.5546,7.5614,7.3933,7.3933,1300.0],["2013-03-19",7.3933,7.3933,7.3933,7.3933,0.0],["2013-03-20",7.5614,7.5614,7.5479,7.5614,700.0],["2013-03-21",7.4001,7.4001,7.4001,7.4001,1400.0],["2013-03-22",7.4673,7.4673,7.4269,7.4269,300.0],["2013-03-25",7.5614,7.5614,7.5479,7.5546,1900.0],["2013-03-26",7.3933,7.4673,7.3933,7.4673,600.0],["2013-03-27",7.5009,7.5009,7.4404,7.4404,700.0],["2013-03-28",7.5546,7.5546,7.5546,7.5546,300.0],["2013-04-01",7.5546,7.5681,7.5546,7.5614,900.0],["2013-04-02",7.3933,7.595,7.3933,7.5614,12600.0],["2013-04-03",7.595,7.595,7.4337,7.4337,200.0],["2013-04-04",7.4337,7.4337,7.4337,7.4337,0.0],["2013-04-05",7.4337,7.474,7.4269,7.474,1700.0],["2013-04-08",7.6219,7.6219,7.6219,7.6219,200.0],["2013-04-09",7.5883,7.5883,7.5143,7.5278,3600.0],["2013-04-10",7.5479,7.5479,7.5479,7.5479,200.0],["2013-04-11",7.5479,7.5479,7.5479,7.5479,0.0],["2013-04-12",7.5479,7.5479,7.5479,7.5479,0.0],["2013-04-15",7.5479,7.5479,7.5479,7.5479,0.0],["2013-04-16",7.5479,7.5479,7.5479,7.5479,0.0],["2013-04-17",7.5479,7.5479,7.5479,7.5479,0.0],["2013-04-18",7.5479,7.5479,7.5479,7.5479,0.0],["2013-04-19",7.5479,7.5479,7.5479,7.5479,0.0],["2013-04-22",7.5009,7.5345,7.5009,7.5345,500.0],["2013-04-23",7.4605,7.4605,7.4404,7.4404,900.0],["2013-04-24",7.4269,7.4269,7.4269,7.4269,400.0],["2013-04-25",7.4269,7.4269,7.2992,7.3732,1800.0],["2013-04-26",7.3732,7.3732,7.3732,7.3732,0.0],["2013-04-29",7.2253,7.2253,7.2253,7.2253,100.0],["2013-04-30",7.2186,7.4337,7.1178,7.1581,4600.0],["2013-05-01",6.9901,7.2253,6.9565,7.2253,1300.0],["2013-05-02",7.1514,7.1514,6.7212,6.7347,3400.0],["2013-05-03",6.8019,7.0371,6.8019,6.8153,1100.0],["2013-05-06",6.8423,6.8423,6.7545,6.7545,800.0],["2013-05-07",6.8221,6.8491,6.8221,6.8491,500.0],["2013-05-08",6.8491,6.8491,6.8491,6.8491,0.0],["2013-05-09",6.8491,7.0652,6.8491,6.9639,1900.0],["2013-05-10",6.9909,7.1936,6.7275,6.7545,6000.0],["2013-05-13",6.7545,6.9707,6.6194,6.6329,3700.0],["2013-05-14",6.6532,6.7545,6.6532,6.7478,1200.0],["2013-05-15",6.7545,6.9234,6.7545,6.8829,1500.0],["2013-05-16",6.8829,6.8829,6.8829,6.8829,0.0],["2013-05-17",6.8829,6.8829,6.8829,6.8829,0.0],["2013-05-20",6.9031,6.9031,6.9031,6.9031,200.0],["2013-05-21",6.9234,6.9369,6.9031,6.9369,2500.0],["2013-05-22",6.9369,6.9369,6.9369,6.9369,0.0],["2013-05-23",6.7815,6.7815,6.7748,6.7748,400.0],["2013-05-24",6.7748,6.7748,6.7748,6.7748,0.0],["2013-05-28",6.8423,7.6191,6.768,7.6191,3300.0],["2013-05-29",7.4705,7.4705,7.4705,7.4705,400.0],["2013-05-30",7.3354,7.3354,7.3354,7.3354,200.0],["2013-05-31",7.3354,7.3759,7.3354,7.3759,900.0],["2013-06-03",6.9909,7.3354,6.9909,7.3354,400.0],["2013-06-04",7.3287,7.3287,7.3287,7.3287,100.0],["2013-06-05",7.3016,7.3692,7.3016,7.3692,1800.0],["2013-06-06",7.2611,7.4705,7.2273,7.3827,8300.0],["2013-06-07",7.403,7.403,7.2949,7.3827,1900.0],["2013-06-10",7.3827,7.3827,7.3827,7.3827,0.0],["2013-06-11",7.3827,7.3827,7.3827,7.3827,0.0],["2013-06-12",7.3827,7.3827,7.3827,7.3827,0.0],["2013-06-13",7.4232,7.4232,7.4232,7.4232,800.0],["2013-06-14",7.3962,7.43,7.3624,7.43,4100.0],["2013-06-17",7.43,7.43,7.43,7.43,3200.0],["2013-06-18",7.43,7.43,7.43,7.43,0.0],["2013-06-19",7.43,7.43,7.43,7.43,0.0],["2013-06-20",7.3692,7.43,7.3624,7.43,1700.0],["2013-06-21",7.43,7.43,7.403,7.43,500.0],["2013-06-24",7.43,7.43,7.43,7.43,0.0],["2013-06-25",7.2273,7.2273,7.2273,7.2273,1000.0],["2013-06-26",7.3151,7.3624,7.3151,7.3624,600.0],["2013-06-27",7.43,7.5921,7.43,7.5853,800.0],["2013-06-28",7.5448,7.5448,7.5245,7.5245,400.0],["2013-07-01",7.5313,7.5853,7.5313,7.5853,1700.0],["2013-07-02",7.5853,7.5853,7.2949,7.5516,2400.0],["2013-07-03",7.5516,7.5516,7.5516,7.5516,0.0],["2013-07-05",7.4975,7.4975,7.4975,7.4975,2100.0],["2013-07-08",7.5245,7.6191,7.5245,7.5651,2300.0],["2013-07-09",7.6123,7.6394,7.6123,7.6394,1500.0],["2013-07-10",7.6596,7.6934,7.6326,7.6934,600.0],["2013-07-11",7.7407,7.7407,7.6326,7.6866,1100.0],["2013-07-12",7.7339,7.7339,7.7137,7.7137,700.0],["2013-07-15",7.7002,7.7677,7.7002,7.7677,4200.0],["2013-07-16",7.8623,7.869,7.8623,7.869,200.0],["2013-07-17",7.7947,7.7947,7.7947,7.7947,300.0],["2013-07-18",7.7812,7.9028,7.7812,7.9028,400.0],["2013-07-19",7.9028,7.9028,7.9028,7.9028,0.0],["2013-07-22",7.7407,7.8555,7.7407,7.8352,2000.0],["2013-07-23",7.8352,7.8352,7.5853,7.5988,2600.0],["2013-07-24",7.6326,7.7677,7.6326,7.6664,3700.0],["2013-07-25",7.7407,8.0244,7.6934,7.7002,5500.0],["2013-07-26",7.7677,7.7677,7.6326,7.7002,5300.0],["2013-07-29",7.7339,7.7339,7.7339,7.7339,100.0],["2013-07-30",7.7069,7.8015,7.7069,7.8015,2400.0],["2013-07-31",7.8015,7.815,7.7002,7.815,1300.0],["2013-08-01",7.8555,8.0244,7.842,8.0244,8600.0],["2013-08-02",7.9974,8.0649,7.9974,8.0649,1000.0],["2013-08-05",7.9971,7.9971,7.9971,7.9971,100.0],["2013-08-06",8.1124,8.3701,8.0446,8.3498,5200.0],["2013-08-07",8.5601,8.6143,8.3159,8.6143,2800.0],["2013-08-08",8.4312,8.4312,8.0717,8.2616,14400.0],["2013-08-09",8.2141,8.2141,8.2141,8.2141,200.0],["2013-08-12",8.1395,8.2413,8.0039,8.0039,1300.0],["2013-08-13",7.9699,7.9699,7.8004,7.9021,8400.0],["2013-08-14",7.9699,8.0039,7.9021,7.9021,1900.0],["2013-08-15",7.9021,8.1056,7.9021,7.936,6300.0],["2013-08-16",7.936,7.936,7.936,7.936,0.0],["2013-08-19",7.936,7.936,7.8343,7.8343,900.0],["2013-08-20",7.8885,8.1666,7.8343,7.936,5600.0],["2013-08-21",8.0717,8.0717,7.7665,7.8004,10500.0],["2013-08-22",7.8207,8.0717,7.8207,8.0717,400.0],["2013-08-23",7.9971,8.0785,7.9428,8.0785,800.0],["2013-08-26",8.1666,8.2548,8.1395,8.1395,3200.0],["2013-08-27",8.1259,8.1327,8.1124,8.1259,700.0],["2013-08-28",8.1124,8.1124,8.1124,8.1124,100.0],["2013-08-29",8.0852,8.0852,8.0852,8.0852,100.0],["2013-08-30",8.0852,8.0852,8.0852,8.0852,0.0],["2013-09-03",8.0852,8.0852,8.0852,8.0852,0.0],["2013-09-04",8.0852,8.092,8.0852,8.0852,800.0],["2013-09-05",7.9971,8.0039,7.78,7.8004,7100.0],["2013-09-06",7.8682,7.9632,7.8682,7.9632,2200.0],["2013-09-09",7.8343,7.8343,7.8343,7.8343,100.0],["2013-09-10",7.8953,7.936,7.875,7.936,2300.0],["2013-09-11",7.9089,7.936,7.9089,7.936,400.0],["2013-09-12",7.9225,8.0649,7.8818,7.936,1000.0],["2013-09-13",7.936,7.936,7.875,7.875,600.0],["2013-09-16",7.9225,7.9225,7.9225,7.9225,100.0],["2013-09-17",7.9835,7.9835,7.9835,7.9835,300.0],["2013-09-18",7.9835,7.9835,7.7664,7.936,12600.0],["2013-09-19",7.9699,7.9971,7.8275,7.9564,2100.0],["2013-09-20",8.0242,8.0242,7.9157,7.9157,1200.0],["2013-09-23",7.9971,7.9971,7.7665,7.8004,1700.0],["2013-09-24",7.8139,7.8953,7.7665,7.8004,12000.0],["2013-09-25",7.8004,7.8004,7.8004,7.8004,0.0],["2013-09-26",7.8004,7.8004,7.8004,7.8004,0.0],["2013-09-27",7.8004,7.8004,7.8004,7.8004,0.0],["2013-09-30",7.9225,7.9428,7.7665,7.7665,4400.0],["2013-10-01",7.7665,8.0242,7.7665,7.7936,18300.0],["2013-10-02",7.8343,7.8343,7.8343,7.8343,500.0],["2013-10-03",7.8343,7.8343,7.8343,7.8343,0.0],["2013-10-04",7.8343,7.8343,7.8343,7.8343,0.0],["2013-10-07",7.9021,7.9021,7.8207,7.8207,200.0],["2013-10-08",7.9699,7.9699,7.8004,7.8004,1400.0],["2013-10-09",7.8275,7.8275,7.7665,7.7665,700.0],["2013-10-10",7.8614,8.0039,7.8411,8.0039,4200.0],["2013-10-11",7.9428,7.9496,7.719,7.7732,2600.0],["2013-10-14",7.936,7.936,7.7868,7.7868,1300.0],["2013-10-15",7.8343,7.875,7.8343,7.8343,3800.0],["2013-10-16",7.9021,7.9021,7.9021,7.9021,100.0],["2013-10-17",7.9021,7.9021,7.9021,7.9021,0.0],["2013-10-18",7.936,7.936,7.8682,7.8682,600.0],["2013-10-21",7.9292,7.9292,7.9292,7.9292,200.0],["2013-10-22",7.936,7.936,7.8885,7.8885,600.0],["2013-10-23",7.936,8.3091,7.936,8.3091,11400.0],["2013-10-24",8.1599,8.2548,8.1395,8.2413,6100.0],["2013-10-25",8.343,8.343,8.1395,8.1463,4300.0],["2013-10-28",8.1734,8.1938,8.1463,8.1463,1700.0],["2013-10-29",8.1463,8.3769,8.1395,8.1395,9100.0],["2013-10-30",8.1531,8.1531,8.1531,8.1531,100.0],["2013-10-31",8.1395,8.2955,8.1259,8.1395,8200.0],["2013-11-01",8.1395,8.3362,8.1395,8.1395,6000.0],["2013-11-04",8.2076,8.2076,8.1804,8.1804,300.0],["2013-11-05",8.2076,8.2417,8.2076,8.2417,3800.0],["2013-11-06",8.2212,8.2212,8.2212,8.2212,100.0],["2013-11-07",8.2212,8.2212,8.2212,8.2212,0.0],["2013-11-08",8.2212,8.2212,8.2212,8.2212,0.0],["2013-11-11",8.3302,8.5141,8.2757,8.303,5300.0],["2013-11-12",8.3439,8.5141,8.2553,8.2553,4800.0],["2013-11-13",8.2281,8.3439,8.2076,8.2417,400.0],["2013-11-14",8.2417,8.2417,8.2417,8.2417,0.0],["2013-11-15",8.3098,8.3439,8.2757,8.2757,4800.0],["2013-11-18",8.3098,8.3915,8.3098,8.3779,4800.0],["2013-11-19",8.4392,8.5822,8.3711,8.3711,3800.0],["2013-11-20",8.4188,8.4733,8.2689,8.2757,13300.0],["2013-11-21",8.4392,8.4392,8.4392,8.4392,100.0],["2013-11-22",8.3439,8.4801,8.3439,8.4596,3200.0],["2013-11-25",8.4733,8.6435,8.4665,8.6435,2400.0],["2013-11-26",8.5618,8.5618,8.5278,8.5346,2000.0],["2013-11-27",8.4801,8.5686,8.2417,8.2417,11200.0],["2013-11-29",8.4528,8.4528,8.4528,8.4528,600.0],["2013-12-02",8.3098,8.3098,8.3098,8.3098,100.0],["2013-12-03",8.3098,8.3098,8.3098,8.3098,0.0],["2013-12-04",8.3439,8.412,8.3098,8.3098,13300.0],["2013-12-05",8.4596,8.4665,8.4596,8.4665,500.0],["2013-12-06",8.412,8.555,8.412,8.5482,4700.0],["2013-12-09",8.5482,8.5482,8.5482,8.5482,0.0],["2013-12-10",8.5482,8.5482,8.5482,8.5482,0.0],["2013-12-11",8.5482,8.7117,8.5414,8.6572,6900.0],["2013-12-12",8.6504,8.6844,8.6367,8.6844,4100.0],["2013-12-13",8.5959,8.6163,8.5822,8.6163,2100.0],["2013-12-16",8.6163,8.8547,8.6163,8.7798,3300.0],["2013-12-17",8.7798,8.7798,8.7798,8.7798,0.0],["2013-12-18",8.8547,9.5358,8.8547,8.9228,4500.0],["2013-12-19",8.9228,9.8764,8.9228,9.638,11400.0],["2013-12-20",9.0182,9.6721,8.9569,9.6721,5600.0],["2013-12-23",9.6925,9.8423,9.2293,9.4677,1200.0],["2013-12-24",9.6721,9.6721,9.4677,9.4677,500.0],["2013-12-26",9.5089,10.1881,9.5089,9.6049,5300.0],["2013-12-27",9.749,9.8519,9.7421,9.8039,6900.0],["2013-12-30",9.8039,9.8039,9.8039,9.8039,0.0],["2013-12-31",9.8039,9.8382,9.8039,9.8382,600.0],["2014-01-02",9.8382,9.8794,9.8313,9.8313,4200.0],["2014-01-03",9.9205,10.2224,9.8451,9.8451,1100.0],["2014-01-06",9.6804,9.6804,9.6804,9.6804,1900.0],["2014-01-07",9.6804,9.6804,9.6804,9.6804,0.0],["2014-01-08",9.6804,9.6804,9.6804,9.6804,0.0],["2014-01-09",9.6804,9.6804,9.6804,9.6804,0.0],["2014-01-10",9.6804,9.6804,9.6804,9.6804,0.0],["2014-01-13",9.4334,9.502,9.0904,9.2893,5600.0],["2014-01-14",9.2413,9.2962,9.2002,9.2002,3300.0],["2014-01-15",9.2139,9.2139,9.1247,9.1247,900.0],["2014-01-16",9.0904,9.4334,9.0904,9.159,1200.0],["2014-01-17",9.1864,9.3099,9.1864,9.3099,700.0],["2014-01-21",9.4814,9.948,9.3854,9.7147,11400.0],["2014-01-22",9.6735,9.6941,9.6049,9.6049,1800.0],["2014-01-23",9.4677,10.2704,9.3923,9.6735,2200.0],["2014-01-24",10.2704,10.2704,9.9137,9.948,2100.0],["2014-01-27",10.0166,10.0166,9.749,9.7559,700.0],["2014-01-28",9.7559,9.7559,9.7559,9.7559,0.0],["2014-01-29",9.7559,9.7559,9.7559,9.7559,0.0],["2014-01-30",9.9137,9.9137,9.8656,9.8656,700.0],["2014-01-31",9.6118,9.6118,9.6118,9.6118,300.0],["2014-02-03",9.6462,9.777,9.6462,9.6738,1600.0],["2014-02-04",9.6738,9.6738,9.6738,9.6738,0.0],["2014-02-05",9.6256,9.6944,9.5705,9.6462,5200.0],["2014-02-06",9.7082,9.7082,9.7082,9.7082,200.0],["2014-02-07",9.8046,9.8046,9.8046,9.8046,200.0],["2014-02-10",9.8046,9.8046,9.8046,9.8046,0.0],["2014-02-11",9.7564,9.7564,9.5016,9.5016,900.0],["2014-02-12",9.5016,9.5016,9.5016,9.5016,0.0],["2014-02-13",9.5016,9.5016,9.419,9.419,700.0],["2014-02-14",9.5429,9.9836,9.5429,9.777,16000.0],["2014-02-18",9.777,9.9147,9.5705,9.5911,1200.0],["2014-02-19",10.0524,10.0524,10.0524,10.0524,200.0],["2014-02-20",9.9836,9.9836,9.9836,9.9836,100.0],["2014-02-21",9.9629,9.9629,9.9629,9.9629,300.0],["2014-02-24",9.9147,10.1557,9.901,10.1557,2800.0],["2014-02-25",9.6462,9.8528,9.6462,9.8528,500.0],["2014-02-26",9.8872,9.8872,9.7426,9.7426,1800.0],["2014-02-27",10.08,10.08,9.8115,9.8115,600.0],["2014-02-28",10.259,10.259,9.8115,10.0042,1100.0],["2014-03-03",9.9836,10.0111,9.9836,9.9836,3900.0],["2014-03-04",10.018,10.018,9.9974,10.018,2400.0],["2014-03-05",10.018,10.018,10.018,10.018,0.0],["2014-03-06",9.9836,10.0111,9.8665,9.8665,600.0],["2014-03-07",9.8665,9.8665,9.8665,9.8665,0.0],["2014-03-10",10.2797,10.2797,10.2797,10.2797,300.0],["2014-03-11",9.8115,9.8459,9.8115,9.8459,1100.0],["2014-03-12",9.8459,9.8459,9.8459,9.8459,0.0],["2014-03-13",9.8459,9.8459,9.8459,9.8459,0.0],["2014-03-14",9.8459,9.8459,9.8459,9.8459,0.0],["2014-03-17",9.7151,9.7151,9.7082,9.7082,700.0],["2014-03-18",9.7082,9.7082,9.7082,9.7082,0.0],["2014-03-19",9.7082,9.7082,9.7082,9.7082,600.0],["2014-03-20",9.8803,9.8803,9.777,9.777,300.0],["2014-03-21",9.8872,9.8872,9.8872,9.8872,900.0],["2014-03-24",10.1213,10.1213,9.9767,9.9767,300.0],["2014-03-25",9.8872,9.8872,9.8872,9.8872,100.0],["2014-03-26",9.8872,9.9836,9.8872,9.9836,1700.0],["2014-03-27",9.9836,9.9836,9.9836,9.9836,0.0],["2014-03-28",9.9836,9.9836,9.9836,9.9836,0.0],["2014-03-31",9.9836,9.9836,9.9836,9.9836,0.0],["2014-04-01",9.9836,9.9836,9.9836,9.9836,0.0],["2014-04-02",9.9836,9.9836,9.9836,9.9836,0.0],["2014-04-03",10.0662,10.0662,9.9836,9.9836,1100.0],["2014-04-04",9.9836,9.9836,9.9836,9.9836,200.0],["2014-04-07",10.2315,10.2315,10.2315,10.2315,400.0],["2014-04-08",10.2315,10.2315,10.2315,10.2315,0.0],["2014-04-09",10.2315,10.2315,10.2315,10.2315,0.0],["2014-04-10",9.8183,9.8183,9.8183,9.8183,600.0],["2014-04-11",9.8183,9.8183,9.8183,9.8183,0.0],["2014-04-14",9.9698,9.9698,9.9698,9.9698,500.0],["2014-04-15",9.9492,9.9492,9.9492,9.9492,200.0],["2014-04-16",9.9836,9.9974,9.9147,9.9974,900.0],["2014-04-17",9.9974,9.9974,9.9974,9.9974,0.0],["2014-04-21",9.6393,9.6393,9.6393,9.6393,600.0],["2014-04-22",9.6393,9.6393,9.6393,9.6393,0.0],["2014-04-23",9.9698,10.2452,9.9698,10.2452,8200.0],["2014-04-24",10.259,10.259,10.259,10.259,600.0],["2014-04-25",10.259,10.6721,10.1902,10.1902,15400.0],["2014-04-28",10.2934,10.2934,10.2934,10.2934,100.0],["2014-04-29",10.2934,10.2934,10.2934,10.2934,0.0],["2014-04-30",11.0164,11.0164,10.3279,10.3279,800.0],["2014-05-01",10.7823,10.8856,10.3003,10.3898,5700.0],["2014-05-02",10.3898,10.3898,10.3898,10.3898,0.0],["2014-05-05",10.8681,10.8681,10.7087,10.8126,1300.0],["2014-05-06",10.7433,10.7433,10.4037,10.4591,2200.0],["2014-05-07",10.674,10.674,10.5007,10.674,1900.0],["2014-05-08",10.674,10.674,10.674,10.674,0.0],["2014-05-09",10.9027,10.9027,10.9027,10.9027,200.0],["2014-05-12",10.6879,10.6948,10.6879,10.6948,300.0],["2014-05-13",10.6671,10.674,10.4037,10.4037,1500.0],["2014-05-14",10.6116,10.6186,10.5284,10.5284,700.0],["2014-05-15",10.7502,10.7502,10.4037,10.4037,400.0],["2014-05-16",10.6532,10.6532,10.2928,10.3136,2700.0],["2014-05-19",10.3968,10.3968,10.3205,10.3205,1000.0],["2014-05-20",10.1888,10.3413,10.1472,10.1472,1000.0],["2014-05-21",10.2651,10.2651,10.2165,10.2165,500.0],["2014-05-22",10.3829,10.6047,10.2581,10.2581,2500.0],["2014-05-23",10.3898,10.5007,10.2235,10.3344,9100.0],["2014-05-27",10.6324,10.6532,10.6186,10.6532,4100.0],["2014-05-28",10.8611,10.8611,10.8126,10.8126,200.0],["2014-05-29",10.8126,10.8126,10.8126,10.8126,0.0],["2014-05-30",10.8126,10.8126,10.8126,10.8126,0.0],["2014-06-02",10.9097,10.9512,10.8126,10.8126,2900.0],["2014-06-03",10.3274,10.8819,10.3274,10.3482,1600.0],["2014-06-04",10.3274,10.9859,10.3274,10.5077,4500.0],["2014-06-05",10.7364,10.7364,10.7364,10.7364,100.0],["2014-06-06",10.7364,10.7364,10.7364,10.7364,0.0],["2014-06-09",10.7364,10.7364,10.5007,10.5562,600.0],["2014-06-10",10.4106,10.4106,10.4106,10.4106,100.0],["2014-06-11",10.4106,10.4106,10.4106,10.4106,0.0],["2014-06-12",10.4106,10.4106,10.4106,10.4106,0.0],["2014-06-13",10.6393,10.6393,10.6393,10.6393,700.0],["2014-06-16",10.6393,10.6393,10.6393,10.6393,1200.0],["2014-06-17",10.5354,10.5354,10.4661,10.4661,400.0],["2014-06-18",10.5492,10.5492,10.4314,10.4661,2900.0],["2014-06-19",10.4661,10.4661,10.4661,10.4661,0.0],["2014-06-20",10.3344,10.3344,10.2928,10.2928,1400.0],["2014-06-23",10.3968,10.5215,10.3968,10.5215,400.0],["2014-06-24",10.4037,10.4037,10.4037,10.4037,400.0],["2014-06-25",10.4314,10.4314,10.4037,10.4037,1100.0],["2014-06-26",10.4037,10.4037,10.4037,10.4037,0.0],["2014-06-27",10.9305,11.0206,10.9166,11.0206,2200.0],["2014-06-30",10.5007,10.9651,10.5007,10.9651,1400.0],["2014-07-01",10.5423,10.9512,10.5423,10.9512,900.0],["2014-07-02",10.9166,10.9166,10.5007,10.7156,2000.0],["2014-07-03",10.6463,10.6463,10.6463,10.6463,300.0],["2014-07-07",10.6116,11.0206,10.6116,10.8126,2500.0],["2014-07-08",10.8126,10.8126,10.8126,10.8126,0.0],["2014-07-09",10.8126,10.8126,10.6463,10.6463,1500.0],["2014-07-10",10.9651,10.9651,10.6047,10.6047,2600.0],["2014-07-11",10.6047,10.6047,10.6047,10.6047,0.0],["2014-07-14",10.5146,10.5146,10.4314,10.4661,3700.0],["2014-07-15",10.5077,10.5284,10.5007,10.5007,800.0],["2014-07-16",10.5007,10.57,10.5007,10.57,1800.0],["2014-07-17",10.5631,10.57,10.5631,10.57,1100.0],["2014-07-18",10.5007,10.5978,10.5007,10.5908,600.0],["2014-07-21",10.5077,10.5077,10.5007,10.5007,800.0],["2014-07-22",10.6393,10.8126,10.6393,10.8126,800.0],["2014-07-23",10.8126,11.1523,10.8126,11.1523,4200.0],["2014-07-24",11.1592,11.2077,11.1245,11.1245,2100.0],["2014-07-25",11.2146,11.2146,11.0899,11.0899,1500.0],["2014-07-28",11.0899,11.0899,11.0899,11.0899,500.0],["2014-07-29",11.0899,11.0899,10.9512,10.9512,600.0],["2014-07-30",10.9512,10.9512,10.9512,10.9512,0.0],["2014-07-31",10.9651,10.9651,10.9651,10.9651,600.0],["2014-08-01",10.9928,10.9998,10.9928,10.9998,400.0],["2014-08-04",11.2299,11.2299,11.0695,11.0695,1100.0],["2014-08-05",10.9509,11.0695,10.9509,11.0695,1800.0],["2014-08-06",11.0695,11.0695,11.0695,11.0695,500.0],["2014-08-07",11.0695,11.0695,11.0695,11.0695,0.0],["2014-08-08",11.0486,11.0695,10.9858,11.0695,2800.0],["2014-08-11",11.0695,11.0695,11.0695,11.0695,0.0],["2014-08-12",11.0695,11.0695,11.0695,11.0695,0.0],["2014-08-13",11.0695,11.2997,11.0695,11.1672,3700.0],["2014-08-14",11.1323,11.3346,11.1044,11.216,19800.0],["2014-08-15",11.3904,11.3904,11.2509,11.2509,1800.0],["2014-08-18",11.3136,11.3276,11.0835,11.209,17000.0],["2014-08-19",11.1532,11.2927,11.0556,11.1462,17500.0],["2014-08-20",11.1532,11.1532,11.0137,11.1183,3800.0],["2014-08-21",11.1323,11.1602,11.1044,11.1462,2000.0],["2014-08-22",11.2299,11.2299,11.2299,11.2299,200.0],["2014-08-25",11.2648,11.2648,11.1602,11.1951,6100.0],["2014-08-26",11.2299,11.2299,11.1602,11.1602,700.0],["2014-08-27",11.0904,11.0904,11.0695,11.0695,2300.0],["2014-08-28",11.2648,11.2648,11.2299,11.2299,200.0],["2014-08-29",11.2509,11.2509,11.0207,11.0416,2600.0],["2014-09-02",11.0207,11.0277,10.9161,11.0277,2400.0],["2014-09-03",10.9649,10.9649,10.9649,10.9649,1400.0],["2014-09-04",11.1114,11.2439,11.0207,11.0207,1700.0],["2014-09-05",11.1951,11.2578,11.1672,11.1672,700.0],["2014-09-08",11.1393,11.3067,11.1393,11.1811,7000.0],["2014-09-09",11.1811,11.1811,11.0207,11.0346,5400.0],["2014-09-10",11.1951,11.1951,11.1951,11.1951,200.0],["2014-09-11",11.1393,11.1602,11.0416,11.0904,3600.0],["2014-09-12",11.0695,11.0695,11.0625,11.0695,5900.0],["2014-09-15",11.0277,11.0277,11.0277,11.0277,100.0],["2014-09-16",11.0277,11.0277,11.0277,11.0277,0.0],["2014-09-17",11.0207,11.0346,10.9719,10.9858,3500.0],["2014-09-18",10.9858,10.9858,10.9858,10.9858,0.0],["2014-09-19",10.8114,10.8463,10.8045,10.8463,3000.0],["2014-09-22",11.0137,11.0137,10.8463,10.9161,4900.0],["2014-09-23",11.1323,11.1532,10.937,11.0207,2000.0],["2014-09-24",11.0207,11.0207,11.0207,11.0207,300.0],["2014-09-25",10.937,10.937,10.6371,10.8184,1400.0],["2014-09-26",10.7417,10.7417,10.7347,10.7417,2200.0],["2014-09-29",10.7417,10.7417,10.7417,10.7417,0.0],["2014-09-30",10.7417,10.7417,10.7417,10.7417,0.0],["2014-10-01",10.7696,10.7696,10.5045,10.5045,5100.0],["2014-10-02",10.7347,10.7347,10.7347,10.7347,100.0],["2014-10-03",10.7347,10.7347,10.7347,10.7347,0.0],["2014-10-06",10.7347,10.7347,10.7347,10.7347,0.0],["2014-10-07",10.7347,10.7347,10.644,10.644,600.0],["2014-10-08",10.644,10.644,10.644,10.644,0.0],["2014-10-09",10.644,10.644,10.644,10.644,0.0],["2014-10-10",10.644,10.644,10.644,10.644,0.0],["2014-10-13",10.658,10.6719,10.651,10.6719,700.0],["2014-10-14",10.6789,10.6789,10.5045,10.5882,5600.0],["2014-10-15",10.5045,10.5045,10.5045,10.5045,100.0],["2014-10-16",10.5045,10.5045,10.5045,10.5045,0.0],["2014-10-17",10.5045,10.5045,10.5045,10.5045,0.0],["2014-10-20",10.5045,10.5045,10.5045,10.5045,0.0],["2014-10-21",10.5045,10.5045,10.5045,10.5045,0.0],["2014-10-22",10.5394,10.7556,10.5394,10.5673,1300.0],["2014-10-23",10.5673,10.5673,10.5673,10.5673,0.0],["2014-10-24",10.6719,10.944,10.644,10.944,3900.0],["2014-10-27",10.944,10.944,10.944,10.944,0.0],["2014-10-28",10.937,11.0207,10.937,10.9509,5400.0],["2014-10-29",10.923,10.923,10.8672,10.8672,3900.0],["2014-10-30",10.8603,10.8603,10.5743,10.5813,7000.0],["2014-10-31",10.7835,10.9509,10.7626,10.7626,1200.0],["2014-11-03",10.8328,10.8328,10.8328,10.8328,0.0],["2014-11-04",10.8328,10.8328,10.8328,10.8328,0.0],["2014-11-05",10.9873,10.9873,10.8609,10.8609,1200.0],["2014-11-06",10.8469,10.882,10.5801,10.6362,11600.0],["2014-11-07",10.6362,10.9662,10.6362,10.7064,1100.0],["2014-11-10",10.7064,10.7064,10.7064,10.7064,0.0],["2014-11-11",10.7064,10.7064,10.7064,10.7064,0.0],["2014-11-12",11.1066,11.1066,11.0715,11.0715,400.0],["2014-11-13",11.0715,11.0715,11.0715,11.0715,0.0],["2014-11-14",10.8679,10.8679,10.7486,10.7486,1200.0],["2014-11-17",10.7767,10.7767,10.7205,10.7205,2400.0],["2014-11-18",10.7556,10.8539,10.7064,10.8539,3600.0],["2014-11-19",10.7135,10.7345,10.6924,10.7064,3700.0],["2014-11-20",10.8118,10.8188,10.8118,10.8118,700.0],["2014-11-21",10.9873,10.9873,10.882,10.882,8000.0],["2014-11-24",11.0926,11.0996,10.882,10.889,7200.0],["2014-11-25",10.9873,11.1207,10.8679,11.0575,2600.0],["2014-11-26",11.0224,11.0224,10.9522,10.9522,1700.0],["2014-11-28",10.9522,10.9522,10.9522,10.9522,0.0],["2014-12-01",10.9522,10.9522,10.9522,10.9522,0.0],["2014-12-02",10.882,10.9241,10.882,10.9171,1600.0],["2014-12-03",10.9803,10.9803,10.9803,10.9803,200.0],["2014-12-04",10.9171,10.9171,10.9171,10.9171,700.0],["2014-12-05",10.9522,10.9522,10.9522,10.9522,200.0],["2014-12-08",11.0575,11.0645,10.9241,11.0364,3100.0],["2014-12-09",10.9171,11.0645,10.9171,11.0645,400.0],["2014-12-10",10.9171,10.9171,10.9171,10.9171,100.0],["2014-12-11",10.9171,10.9171,10.9171,10.9171,0.0],["2014-12-12",10.9171,10.9171,10.9171,10.9171,0.0],["2014-12-15",10.9171,10.9171,10.9171,10.9171,0.0],["2014-12-16",10.9171,10.9171,10.9171,10.9171,0.0],["2014-12-17",10.9171,10.9171,10.9171,10.9171,0.0],["2014-12-18",11.1979,11.1979,10.9171,10.9873,3500.0],["2014-12-19",10.9873,10.9873,10.9873,10.9873,0.0],["2014-12-22",10.9732,10.9873,10.9171,10.9803,1700.0],["2014-12-23",10.9873,11.0154,10.9873,10.9873,800.0],["2014-12-24",11.2699,11.2699,11.2699,11.2699,700.0],["2014-12-26",10.9661,10.9873,10.9661,10.9873,400.0],["2014-12-29",10.9873,10.9873,10.9873,10.9873,0.0],["2014-12-30",10.9873,10.9873,10.9873,10.9873,100.0],["2014-12-31",10.9873,10.9873,10.9873,10.9873,0.0],["2015-01-02",11.065,11.065,11.065,11.065,100.0],["2015-01-05",11.065,11.065,11.065,11.065,0.0],["2015-01-06",11.0933,11.0933,11.0933,11.0933,200.0],["2015-01-07",11.0933,11.0933,11.0933,11.0933,0.0],["2015-01-08",11.0933,11.0933,11.0933,11.0933,0.0],["2015-01-09",11.2558,11.2699,11.2558,11.2699,1100.0],["2015-01-12",11.2699,11.2699,10.846,10.846,2800.0],["2015-01-13",10.846,10.846,10.846,10.846,0.0],["2015-01-14",10.9519,10.9519,10.9519,10.9519,600.0],["2015-01-15",10.9519,10.9519,10.9519,10.9519,0.0],["2015-01-16",10.9519,10.9519,10.9519,10.9519,0.0],["2015-01-20",11.2982,11.5172,10.7753,11.3688,10500.0],["2015-01-21",11.3052,11.3052,11.3052,11.3052,100.0],["2015-01-22",11.3052,11.3052,11.3052,11.3052,0.0],["2015-01-23",11.3052,11.3052,11.3052,11.3052,0.0],["2015-01-26",11.1286,11.3052,11.0438,11.0438,1100.0],["2015-01-27",11.0438,11.0438,11.0438,11.0438,0.0],["2015-01-28",11.1286,11.1286,10.9519,10.9519,900.0],["2015-01-29",10.9519,10.959,10.9519,10.959,700.0],["2015-01-30",10.9519,10.959,10.9307,10.9519,3300.0],["2015-02-02",11.1286,11.1639,11.1286,11.1639,900.0],["2015-02-03",11.1639,11.2628,11.1639,11.2628,400.0],["2015-02-04",11.2346,11.2346,11.1286,11.1286,7100.0],["2015-02-05",11.1286,11.1286,11.1286,11.1286,0.0],["2015-02-06",11.1286,11.1286,11.1286,11.1286,0.0],["2015-02-09",11.3704,11.3704,11.1641,11.2566,800.0],["2015-02-10",11.3632,11.3632,11.3632,11.3632,300.0],["2015-02-11",11.5552,11.5552,11.3632,11.3632,700.0],["2015-02-12",11.2353,11.2353,11.0361,11.1286,2400.0],["2015-02-13",11.2566,11.2566,11.0575,11.0646,1600.0],["2015-02-17",11.2566,11.3704,11.0646,11.0646,6000.0],["2015-02-18",11.1784,11.1784,11.1784,11.1784,600.0],["2015-02-19",11.1713,11.1784,11.0717,11.0717,800.0],["2015-02-20",11.0717,11.0717,11.0717,11.0717,0.0],["2015-02-23",11.3348,11.3704,11.1997,11.2992,4100.0],["2015-02-24",11.2779,11.2779,11.093,11.093,400.0],["2015-02-25",11.093,11.093,11.093,11.093,0.0],["2015-02-26",11.093,11.093,11.093,11.093,0.0],["2015-02-27",11.093,11.093,11.093,11.093,0.0],["2015-03-02",11.3064,11.3064,11.3064,11.3064,100.0],["2015-03-03",11.2708,11.2708,11.2708,11.2708,100.0],["2015-03-04",11.2708,11.2708,11.2281,11.2281,1600.0],["2015-03-05",11.2566,11.2566,11.2566,11.2566,600.0],["2015-03-06",11.2566,11.2566,11.2566,11.2566,0.0],["2015-03-09",11.2992,11.2992,11.2992,11.2992,200.0],["2015-03-10",11.1641,11.1641,11.1641,11.1641,200.0],["2015-03-11",11.2779,11.2779,11.0575,11.0575,200.0],["2015-03-12",11.1641,11.1784,11.1641,11.1784,700.0],["2015-03-13",11.157,11.2637,11.093,11.2637,5100.0],["2015-03-16",11.2637,11.2637,11.2637,11.2637,0.0],["2015-03-17",11.2637,11.2637,11.2637,11.2637,0.0],["2015-03-18",11.0219,11.0717,11.0219,11.0717,500.0],["2015-03-19",11.0717,11.0717,11.0717,11.0717,0.0],["2015-03-20",11.2708,11.2708,11.1855,11.221,2100.0],["2015-03-23",11.221,11.221,11.221,11.221,0.0],["2015-03-24",11.221,11.221,11.221,11.221,0.0],["2015-03-25",11.029,11.029,11.029,11.029,100.0],["2015-03-26",11.029,11.029,11.029,11.029,0.0],["2015-03-27",11.2637,11.3064,11.093,11.2992,2600.0],["2015-03-30",11.2068,11.2068,11.1144,11.1144,1100.0],["2015-03-31",11.1144,11.1144,11.1144,11.1144,0.0],["2015-04-01",11.1144,11.1144,11.1144,11.1144,0.0],["2015-04-02",11.1144,11.1144,11.1144,11.1144,0.0],["2015-04-06",11.1144,11.1144,11.1144,11.1144,0.0],["2015-04-07",11.1144,11.1144,11.1144,11.1144,0.0],["2015-04-08",11.0646,11.093,11.0646,11.093,400.0],["2015-04-09",11.093,11.093,11.093,11.093,0.0],["2015-04-10",11.3064,11.3064,11.0433,11.0433,1200.0],["2015-04-13",11.0433,11.0433,11.0433,11.0433,0.0],["2015-04-14",11.0433,11.0433,11.0433,11.0433,0.0],["2015-04-15",11.157,11.157,11.157,11.157,100.0],["2015-04-16",11.2708,11.2708,11.2708,11.2708,100.0],["2015-04-17",11.1001,11.1001,11.0077,11.0077,2000.0],["2015-04-20",11.0077,11.0077,11.0077,11.0077,0.0],["2015-04-21",11.0077,11.0077,11.0077,11.0077,0.0],["2015-04-22",11.0077,11.0077,11.0077,11.0077,0.0],["2015-04-23",11.1144,11.1144,11.1144,11.1144,700.0],["2015-04-24",11.1144,11.1144,11.1144,11.1144,0.0],["2015-04-27",11.1144,11.1144,11.1144,11.1144,0.0],["2015-04-28",11.1784,11.1997,11.1144,11.1855,800.0],["2015-04-29",11.1997,11.1997,11.1997,11.1997,200.0],["2015-04-30",11.0219,11.1997,11.0219,11.0859,3800.0],["2015-05-01",11.1926,11.2495,11.1855,11.1926,2400.0],["2015-05-04",11.1997,11.2785,11.1997,11.2355,2300.0],["2015-05-05",11.3071,11.4144,11.3071,11.3214,3400.0],["2015-05-06",11.4144,11.4144,11.4144,11.4144,500.0],["2015-05-07",11.4144,11.4144,11.4144,11.4144,0.0],["2015-05-08",11.4645,11.4645,11.4645,11.4645,100.0],["2015-05-11",11.5218,11.5218,11.5146,11.5146,600.0],["2015-05-12",11.4574,11.6148,11.4502,11.5289,5700.0],["2015-05-13",11.486,11.486,11.3643,11.4431,3200.0],["2015-05-14",11.4574,11.4574,11.3286,11.3429,1000.0],["2015-05-15",11.3643,11.3643,11.3643,11.3643,600.0],["2015-05-18",11.3286,11.3286,11.3286,11.3286,500.0],["2015-05-19",11.3214,11.3214,10.8276,10.9135,19500.0],["2015-05-20",10.9994,11.0208,10.8992,11.0208,5200.0],["2015-05-21",10.9063,10.9063,10.9063,10.9063,100.0],["2015-05-22",10.9994,10.9994,10.9135,10.9135,900.0],["2015-05-26",10.9922,11.257,10.9063,11.0924,6300.0],["2015-05-27",11.0924,11.2141,11.0924,11.1997,1100.0],["2015-05-28",11.1997,11.1997,11.1997,11.1997,0.0],["2015-05-29",11.1997,11.1997,11.1997,11.1997,0.0],["2015-06-01",11.1997,11.1997,11.1997,11.1997,0.0],["2015-06-02",11.1997,11.1997,11.1997,11.1997,0.0],["2015-06-03",11.1139,11.164,11.0924,11.164,6600.0],["2015-06-04",11.2141,11.2141,11.2141,11.2141,100.0],["2015-06-05",11.4788,11.4788,11.164,11.164,1100.0],["2015-06-08",11.1783,11.1783,11.1783,11.1783,100.0],["2015-06-09",11.3071,11.3071,11.3071,11.3071,300.0],["2015-06-10",11.164,11.4144,11.164,11.164,3600.0],["2015-06-11",11.3071,11.5146,11.2284,11.2284,2000.0],["2015-06-12",11.2284,11.2284,11.2284,11.2284,0.0],["2015-06-15",11.3858,11.5289,11.2928,11.5218,11100.0],["2015-06-16",11.5146,11.808,11.486,11.7937,5500.0],["2015-06-17",11.7937,11.808,11.622,11.808,5000.0],["2015-06-18",11.7937,11.808,11.3357,11.8009,5800.0],["2015-06-19",11.7866,11.808,11.2141,11.2141,11900.0],["2015-06-22",11.2856,11.4502,11.2498,11.3572,4000.0],["2015-06-23",11.2928,11.4287,11.2928,11.4287,800.0],["2015-06-24",11.393,11.393,11.2999,11.2999,3500.0],["2015-06-25",11.4144,11.4144,11.0924,11.0924,2300.0],["2015-06-26",11.0996,11.2427,10.9851,11.2427,2500.0],["2015-06-29",11.2355,11.2355,11.2355,11.2355,100.0],["2015-06-30",11.3071,11.3071,11.0781,11.0781,300.0],["2015-07-01",11.0781,11.0781,11.0781,11.0781,0.0],["2015-07-02",11.0924,11.2355,11.0924,11.2355,600.0],["2015-07-06",10.9636,10.9636,10.9636,10.9636,100.0],["2015-07-07",11.0351,11.2713,11.0351,11.257,1700.0],["2015-07-08",11.0351,11.0423,11.0351,11.0423,300.0],["2015-07-09",11.0351,11.0781,11.0137,11.0781,1100.0],["2015-07-10",11.1282,11.1926,11.1282,11.1926,4200.0],["2015-07-13",11.0208,11.0208,11.0208,11.0208,300.0],["2015-07-14",11.0208,11.0208,11.0208,11.0208,0.0],["2015-07-15",11.0208,11.0208,11.0208,11.0208,0.0],["2015-07-16",11.1568,11.2355,11.1568,11.2355,1900.0],["2015-07-17",11.4431,11.4431,11.4431,11.4431,200.0],["2015-07-20",11.4502,11.4502,11.1282,11.1282,1600.0],["2015-07-21",11.1282,11.1282,11.1282,11.1282,0.0],["2015-07-22",11.4502,11.4502,11.4502,11.4502,200.0],["2015-07-23",11.5075,11.5218,11.5075,11.5218,1500.0],["2015-07-24",11.6649,11.6649,11.6649,11.6649,2100.0],["2015-07-27",11.6649,11.6649,11.6649,11.6649,100.0],["2015-07-28",11.7794,11.7866,11.7579,11.7579,900.0],["2015-07-29",11.7579,11.7579,11.7579,11.7579,0.0],["2015-07-30",11.7579,11.7579,11.7579,11.7579,0.0],["2015-07-31",11.7436,11.7436,11.7007,11.7007,400.0],["2015-08-03",11.7872,11.7872,11.7872,11.7872,0.0],["2015-08-04",11.607,11.607,11.607,11.607,600.0],["2015-08-05",11.607,11.607,11.607,11.607,0.0],["2015-08-06",11.8232,11.8305,11.8232,11.8305,900.0],["2015-08-07",11.6502,11.6502,11.6502,11.6502,300.0],["2015-08-10",11.6502,11.6502,11.6502,11.6502,1800.0],["2015-08-11",11.6502,11.6502,11.6502,11.6502,0.0],["2015-08-12",11.6502,11.6502,11.6502,11.6502,0.0],["2015-08-13",11.6502,11.6502,11.6502,11.6502,0.0],["2015-08-14",11.7151,11.7151,11.7151,11.7151,100.0],["2015-08-17",11.7151,11.7223,11.607,11.643,4000.0],["2015-08-18",11.7728,11.7728,11.7728,11.7728,100.0],["2015-08-19",11.7295,11.8232,11.7151,11.8232,5600.0],["2015-08-20",11.7295,11.7295,11.7151,11.7151,6000.0],["2015-08-21",11.7151,11.7295,11.5709,11.5709,6700.0],["2015-08-24",11.8953,11.9314,11.5349,11.9314,18100.0],["2015-08-25",12.0323,12.0323,11.8953,11.8953,500.0],["2015-08-26",12.0684,12.0684,11.8088,11.8088,200.0],["2015-08-27",11.7151,11.7151,11.7151,11.7151,900.0],["2015-08-28",11.816,11.816,11.816,11.816,200.0],["2015-08-31",11.7151,12.0035,11.7151,12.0035,500.0],["2015-09-01",11.8953,11.8953,11.4628,11.607,8900.0],["2015-09-02",11.7151,11.8953,11.7151,11.7151,1300.0],["2015-09-03",11.7151,11.8232,11.7151,11.7367,300.0],["2015-09-04",11.8377,11.8377,11.8377,11.8377,200.0],["2015-09-08",11.8305,11.8305,11.8305,11.8305,400.0],["2015-09-09",11.7656,12.2126,11.7656,12.2126,900.0],["2015-09-10",11.7512,11.7512,11.7512,11.7512,100.0],["2015-09-11",11.8953,12.2126,11.7151,11.8232,11900.0],["2015-09-14",11.7656,11.7656,11.7656,11.7656,200.0],["2015-09-15",11.78,11.816,11.7151,11.7151,2200.0],["2015-09-16",12.0756,12.0756,12.0756,12.0756,200.0],["2015-09-17",11.7295,11.7295,11.7295,11.7295,300.0],["2015-09-18",12.1621,12.1621,12.1621,12.1621,1300.0],["2015-09-21",11.7151,11.7439,11.7151,11.7439,300.0],["2015-09-22",11.3907,11.7151,11.3907,11.7151,500.0],["2015-09-23",11.7728,11.7728,11.7151,11.7656,1900.0],["2015-09-24",11.5349,11.5349,11.5349,11.5349,100.0],["2015-09-25",11.8881,11.8881,11.8881,11.8881,200.0],["2015-09-28",11.8593,11.8593,11.8593,11.8593,700.0],["2015-09-29",11.607,11.607,11.607,11.607,200.0],["2015-09-30",11.7151,11.7151,11.7151,11.7151,200.0],["2015-10-01",11.7151,11.7151,11.7151,11.7151,0.0],["2015-10-02",11.8953,11.8953,11.8953,11.8953,500.0],["2015-10-05",11.8953,11.8953,11.8953,11.8953,0.0],["2015-10-06",11.8953,11.8953,11.8953,11.8953,0.0],["2015-10-07",12.1837,12.1837,12.1837,12.1837,500.0],["2015-10-08",11.8953,12.0539,11.8953,12.0539,500.0],["2015-10-09",12.1765,12.1837,12.1765,12.1837,600.0],["2015-10-12",12.1837,12.1837,12.1837,12.1837,0.0],["2015-10-13",12.1837,12.1837,12.1837,12.1837,0.0],["2015-10-14",12.1477,12.1477,11.8953,11.8953,4100.0],["2015-10-15",11.8953,11.8953,11.8953,11.8953,0.0],["2015-10-16",12.0756,12.0756,11.9602,11.9602,600.0],["2015-10-19",12.1044,12.1765,12.1044,12.1765,500.0],["2015-10-20",11.8953,11.8953,11.8953,11.8953,200.0],["2015-10-21",11.8953,11.8953,11.8953,11.8953,0.0],["2015-10-22",11.7151,11.7151,11.6502,11.6863,1300.0],["2015-10-23",11.6863,11.6863,11.6863,11.6863,0.0],["2015-10-26",11.7079,11.7079,11.4772,11.5132,6700.0],["2015-10-27",11.607,11.6142,11.5349,11.5349,3000.0],["2015-10-28",11.5637,11.5637,11.1023,11.2465,12100.0],["2015-10-29",11.2465,11.3546,11.2465,11.3546,1800.0],["2015-10-30",11.3402,11.3402,11.3402,11.3402,200.0],["2015-11-02",11.7656,11.8088,11.5349,11.643,800.0],["2015-11-03",11.5493,11.5493,11.4988,11.4988,1300.0],["2015-11-04",11.8088,11.8088,11.8088,11.8088,200.0],["2015-11-05",11.5565,11.5565,11.5565,11.5565,200.0],["2015-11-06",11.6945,11.7526,11.6945,11.7526,600.0],["2015-11-09",11.7526,11.8906,11.6582,11.6582,2600.0],["2015-11-10",11.6582,11.6582,11.6582,11.6582,0.0],["2015-11-11",11.6074,11.9851,11.6074,11.9851,600.0],["2015-11-12",11.9851,11.9851,11.9851,11.9851,0.0],["2015-11-13",11.9851,11.9851,11.9851,11.9851,0.0],["2015-11-16",11.9851,11.9851,11.9851,11.9851,0.0],["2015-11-17",11.8035,11.8035,11.8035,11.8035,4400.0],["2015-11-18",11.9124,11.9124,11.7672,11.7672,600.0],["2015-11-19",11.8688,11.8688,11.7163,11.7163,1500.0],["2015-11-20",11.7163,11.7163,11.7163,11.7163,0.0],["2015-11-23",11.7962,12.0867,11.7962,12.0577,7600.0],["2015-11-24",11.8979,12.203,11.8979,12.0577,3500.0],["2015-11-25",12.1303,12.3482,12.1303,12.3482,2100.0],["2015-11-27",12.0868,12.0868,12.0868,12.0868,300.0],["2015-11-30",11.9851,11.9851,11.9851,11.9851,200.0],["2015-12-01",11.9269,11.9269,11.9197,11.9197,400.0],["2015-12-02",11.9197,11.9197,11.9197,11.9197,0.0],["2015-12-03",11.9197,11.9197,11.9197,11.9197,0.0],["2015-12-04",12.4863,12.4863,12.3119,12.3119,1600.0],["2015-12-07",12.3119,12.3119,12.3119,12.3119,0.0],["2015-12-08",12.0432,12.0432,12.0432,12.0432,300.0],["2015-12-09",12.0432,12.0432,12.0432,12.0432,0.0],["2015-12-10",12.0504,12.0504,11.8035,11.8035,700.0],["2015-12-11",12.2756,12.2756,12.2756,12.2756,300.0],["2015-12-14",12.2756,12.2756,12.2756,12.2756,0.0],["2015-12-15",12.2756,12.2756,12.2756,12.2756,0.0],["2015-12-16",12.2756,12.2756,12.2756,12.2756,0.0],["2015-12-17",12.3482,12.6824,11.7671,11.8398,3100.0],["2015-12-18",11.8398,12.2683,11.7671,12.232,2100.0],["2015-12-21",11.7744,11.7744,11.7672,11.7672,700.0],["2015-12-22",11.6509,11.9487,11.5129,11.6509,4000.0],["2015-12-23",11.6945,11.6945,11.6945,11.6945,600.0],["2015-12-24",11.6945,11.6945,11.6945,11.6945,0.0],["2015-12-28",11.7671,11.7671,11.6945,11.709,3000.0],["2015-12-29",11.709,11.709,11.709,11.709,0.0],["2015-12-30",11.709,11.709,11.709,11.709,0.0],["2015-12-31",11.7308,11.7308,11.6945,11.6945,1200.0],["2016-01-04",12.0722,12.3482,11.6945,12.341,5000.0],["2016-01-05",12.341,12.341,12.341,12.341,0.0],["2016-01-06",12.341,12.341,12.341,12.341,0.0],["2016-01-07",11.7454,11.7454,11.6291,11.6291,1300.0],["2016-01-08",11.9851,11.9851,11.9851,11.9851,100.0],["2016-01-11",12.2756,12.2756,11.8325,11.8325,1100.0],["2016-01-12",11.7962,11.7962,11.7817,11.7817,1300.0],["2016-01-13",12.1085,12.1085,12.1085,12.1085,300.0],["2016-01-14",12.1085,12.1085,12.1085,12.1085,0.0],["2016-01-15",11.9778,11.9778,11.7454,11.7454,600.0],["2016-01-19",11.6291,11.6437,11.5274,11.5274,3800.0],["2016-01-20",11.5129,11.5129,11.1497,11.2587,5000.0],["2016-01-21",11.4984,11.4984,11.4984,11.4984,200.0],["2016-01-22",11.2877,11.4403,11.2296,11.4403,3000.0],["2016-01-25",11.3023,11.3023,11.1933,11.1933,1500.0],["2016-01-26",11.1062,11.1062,11.0408,11.0771,1900.0],["2016-01-27",11.0117,11.0117,11.0117,11.0117,1400.0],["2016-01-28",11.0117,11.2078,11.0117,11.2078,2100.0],["2016-01-29",11.2151,11.295,11.2151,11.295,4100.0],["2016-02-01",11.3894,11.3894,11.3095,11.3095,3600.0],["2016-02-02",11.404,11.404,11.0117,11.266,2300.0],["2016-02-03",11.266,11.266,11.266,11.266,0.0],["2016-02-04",11.1134,11.1497,11.1134,11.1134,1300.0],["2016-02-05",11.1134,11.3241,11.1134,11.2587,3300.0],["2016-02-08",11.2366,11.244,11.0745,11.104,4400.0],["2016-02-09",11.104,11.104,11.104,11.104,0.0],["2016-02-10",10.9787,11.1924,10.9787,11.1924,1100.0],["2016-02-11",11.1924,11.1924,11.1924,11.1924,0.0],["2016-02-12",11.1924,11.1924,11.1924,11.1924,0.0],["2016-02-16",11.0524,11.0524,11.0524,11.0524,200.0],["2016-02-17",11.0524,11.104,10.9787,11.0155,1800.0],["2016-02-18",11.1113,11.1113,10.9787,10.9787,400.0],["2016-02-19",10.8829,11.0229,10.8682,11.0229,3400.0],["2016-02-22",11.0524,11.2366,11.045,11.2292,14600.0],["2016-02-23",11.2292,11.2366,10.8313,10.8313,2000.0],["2016-02-24",10.8461,10.9492,10.7945,10.9492,3100.0],["2016-02-25",10.9419,11.0376,10.9419,11.0376,3000.0],["2016-02-26",11.0229,11.0524,10.9713,10.9787,9500.0],["2016-02-29",10.9787,11.045,10.8755,11.045,4400.0],["2016-03-01",11.3471,11.3471,11.1113,11.1261,1500.0],["2016-03-02",11.0892,11.0892,10.8092,10.8682,4300.0],["2016-03-03",10.905,11.0229,10.8682,11.0229,2400.0],["2016-03-04",11.0155,11.0524,11.0155,11.0524,59100.0],["2016-03-07",11.2071,11.4208,11.1924,11.1997,7300.0],["2016-03-08",11.1629,11.1629,11.0229,11.0524,5200.0],["2016-03-09",11.0892,11.0892,11.0892,11.0892,200.0],["2016-03-10",11.0892,11.0892,11.0892,11.0892,0.0],["2016-03-11",11.384,11.384,11.0524,11.0597,3000.0],["2016-03-14",11.0597,11.0597,11.0597,11.0597,0.0],["2016-03-15",11.0524,11.0524,11.0524,11.0524,700.0],["2016-03-16",11.045,11.045,11.045,11.045,300.0],["2016-03-17",11.0008,11.0008,11.0008,11.0008,300.0],["2016-03-18",11.0008,11.0008,11.0008,11.0008,0.0],["2016-03-21",11.0892,11.2734,11.0892,11.2366,2400.0],["2016-03-22",11.0892,11.0892,11.0524,11.0819,5500.0],["2016-03-23",11.0524,11.0524,10.9198,10.9198,1700.0],["2016-03-24",11.0524,11.0524,10.9198,10.9787,900.0],["2016-03-28",10.9345,10.9713,10.8313,10.8976,5200.0],["2016-03-29",10.9787,10.9787,10.9787,10.9787,100.0],["2016-03-30",11.0597,11.0597,10.8682,10.8682,2100.0],["2016-03-31",10.8903,10.9419,10.8682,10.9419,700.0],["2016-04-01",10.9713,10.9713,10.9713,10.9713,200.0],["2016-04-04",11.0376,11.0376,10.964,10.964,3500.0],["2016-04-05",10.9787,10.9787,10.9787,10.9787,100.0],["2016-04-06",11.0524,11.0524,11.0524,11.0524,100.0],["2016-04-07",11.0524,11.0524,11.0524,11.0524,400.0],["2016-04-08",11.0524,11.0524,10.964,10.9787,3700.0],["2016-04-11",10.9787,10.9787,10.9787,10.9787,0.0],["2016-04-12",11.1703,11.1703,11.0892,11.0892,1100.0],["2016-04-13",11.1997,11.1997,11.1997,11.1997,200.0],["2016-04-14",11.1997,11.1997,11.1997,11.1997,0.0],["2016-04-15",11.3987,11.4208,11.3987,11.4134,800.0],["2016-04-18",11.4134,11.4134,11.4134,11.4134,0.0],["2016-04-19",11.4503,11.4503,11.4503,11.4503,400.0],["2016-04-20",11.3766,11.3766,11.3766,11.3766,2000.0],["2016-04-21",11.2292,11.244,11.1997,11.2366,2000.0],["2016-04-22",11.2882,11.2882,11.2882,11.2882,200.0],["2016-04-25",11.5682,11.5682,11.4503,11.4503,600.0],["2016-04-26",11.384,11.384,11.384,11.384,100.0],["2016-04-27",11.5534,11.6787,11.3987,11.3987,6400.0],["2016-04-28",11.4797,11.6787,11.4797,11.6418,5800.0],["2016-04-29",11.6418,11.6787,11.4576,11.4576,1300.0],["2016-05-02",11.6124,11.7155,11.5608,11.605,1200.0],["2016-05-03",11.7597,11.7892,11.6787,11.7892,3400.0],["2016-05-04",11.8629,11.885,11.8482,11.8482,1600.0],["2016-05-05",11.8703,11.9071,11.8629,11.9071,1900.0],["2016-05-06",11.8924,11.9292,11.8924,11.9292,500.0],["2016-05-09",12.0554,12.0554,11.7436,11.7436,2800.0],["2016-05-10",11.8624,11.8624,11.6842,11.6917,10000.0],["2016-05-11",11.7659,11.7659,11.7659,11.7659,100.0],["2016-05-12",11.8475,11.8772,11.8475,11.8772,600.0],["2016-05-13",11.8772,11.8772,11.6694,11.6694,2700.0],["2016-05-16",11.8698,11.8698,11.6917,11.7214,1700.0],["2016-05-17",11.6545,11.6545,11.6323,11.6323,300.0],["2016-05-18",11.6323,11.6323,11.6323,11.6323,0.0],["2016-05-19",11.8401,11.8401,11.7882,11.7882,300.0],["2016-05-20",11.5506,11.5506,11.5432,11.5432,1200.0],["2016-05-23",11.8475,12.0628,11.6842,11.6842,11200.0],["2016-05-24",11.8772,11.9515,11.7659,11.7659,1700.0],["2016-05-25",11.7807,12.048,11.7807,12.048,700.0],["2016-05-26",12.0109,12.0257,11.8772,11.8772,3000.0],["2016-05-27",11.8847,11.9737,11.8847,11.9737,2100.0],["2016-05-31",11.9737,11.9737,11.9737,11.9737,0.0],["2016-06-01",11.8772,11.8772,11.8772,11.8772,800.0],["2016-06-02",12.0925,12.1519,11.8327,11.8327,600.0],["2016-06-03",11.8327,11.8327,11.8327,11.8327,0.0],["2016-06-06",11.855,11.855,11.803,11.803,3900.0],["2016-06-07",12.0331,12.0331,11.7659,11.7659,1300.0],["2016-06-08",11.7659,11.7659,11.7659,11.7659,0.0],["2016-06-09",11.7659,11.7659,11.7659,11.7659,0.0],["2016-06-10",11.7659,11.7659,11.7659,11.7659,300.0],["2016-06-13",11.7659,11.7659,11.7659,11.7659,0.0],["2016-06-14",11.7659,11.7659,11.7065,11.7214,1700.0],["2016-06-15",11.662,11.6917,11.6545,11.6545,5000.0],["2016-06-16",11.6545,11.6545,11.6545,11.6545,400.0],["2016-06-17",11.662,11.7362,11.5803,11.5803,3400.0],["2016-06-20",11.6174,11.7139,11.5209,11.6397,6400.0],["2016-06-21",11.6174,11.6174,11.5432,11.5803,2400.0],["2016-06-22",11.6917,11.6917,11.6917,11.6917,200.0],["2016-06-23",11.7436,11.8179,11.6545,11.7214,11200.0],["2016-06-24",11.7214,11.7214,11.5432,11.5432,3100.0],["2016-06-27",11.5432,11.803,11.5432,11.803,500.0],["2016-06-28",11.7659,11.8772,11.7659,11.803,6300.0],["2016-06-29",11.7139,11.7139,11.7139,11.7139,100.0],["2016-06-30",11.803,11.8772,11.803,11.8104,1900.0],["2016-07-01",11.8995,11.8995,11.6917,11.6917,1400.0],["2016-07-05",11.9441,11.9441,11.9441,11.9441,200.0],["2016-07-06",11.803,11.8401,11.6917,11.6917,2300.0],["2016-07-07",11.8179,11.8179,11.6545,11.6694,1200.0],["2016-07-08",11.662,11.8698,11.662,11.7659,7400.0],["2016-07-11",11.9218,11.9218,11.9218,11.9218,100.0],["2016-07-12",12.1964,12.1964,11.751,12.0257,4700.0],["2016-07-13",12.0257,12.0257,12.0257,12.0257,600.0],["2016-07-14",11.803,11.8253,11.7362,11.7362,4400.0],["2016-07-15",11.8401,11.8401,11.7659,11.7659,400.0],["2016-07-18",11.7288,11.7288,11.7288,11.7288,700.0],["2016-07-19",12.0257,12.0257,11.8401,11.8401,1500.0],["2016-07-20",11.9515,11.9515,11.803,11.8179,2100.0],["2016-07-21",11.8624,11.9515,11.8401,11.8772,4500.0],["2016-07-22",12.0554,12.434,12.0554,12.2261,15700.0],["2016-07-25",12.2187,12.2855,12.2113,12.2855,6800.0],["2016-07-26",12.3226,12.3226,12.2484,12.2558,2600.0],["2016-07-27",12.3301,12.3969,12.3301,12.3523,2200.0],["2016-07-28",12.3004,12.3375,12.3004,12.3226,2200.0],["2016-07-29",12.3226,12.3226,12.3226,12.3226,0.0],["2016-08-01",12.3894,12.4191,12.3226,12.3969,9300.0],["2016-08-02",12.4711,12.5825,12.4637,12.5453,11500.0],["2016-08-03",12.575,12.9536,12.575,12.6567,6400.0],["2016-08-04",12.7977,12.8052,12.7977,12.8052,1500.0],["2016-08-05",12.8051,12.9313,12.8051,12.9091,2200.0],["2016-08-08",13.0062,13.0062,12.8044,12.8941,6100.0],["2016-08-09",13.0062,13.1557,12.8343,12.8343,11500.0],["2016-08-10",13.1782,13.1931,13.1184,13.1557,2100.0],["2016-08-11",13.1931,13.2679,13.1856,13.2679,7500.0],["2016-08-12",13.2679,13.4174,13.2679,13.4174,300.0],["2016-08-15",13.4174,13.4174,13.4174,13.4174,2800.0],["2016-08-16",13.6416,13.6416,13.5071,13.5071,1500.0],["2016-08-17",13.38,13.6042,13.38,13.5669,1200.0],["2016-08-18",13.5669,13.5669,13.5669,13.5669,1100.0],["2016-08-19",13.5669,13.5818,13.5669,13.5743,2300.0],["2016-08-22",13.6715,14.1947,13.664,14.1574,14300.0],["2016-08-23",14.0677,14.1947,14.0677,14.1947,2300.0],["2016-08-24",14.0228,14.0228,14.0228,14.0228,300.0],["2016-08-25",13.6042,14.1125,13.6042,13.9406,900.0],["2016-08-26",14.0228,14.0677,14.0154,14.0303,800.0],["2016-08-29",14.0527,14.0826,14.0228,14.0378,800.0],["2016-08-30",14.0378,14.0378,14.0378,14.0378,0.0],["2016-08-31",14.1947,14.1947,14.0378,14.0378,2000.0],["2016-09-01",14.0378,14.1499,13.7986,13.7986,700.0],["2016-09-02",13.7986,13.7986,13.7986,13.7986,0.0],["2016-09-06",13.8061,14.277,13.8061,14.1947,1800.0],["2016-09-07",14.2022,14.2022,14.0677,14.0677,1300.0],["2016-09-08",14.0378,14.0677,14.0378,14.0602,1100.0],["2016-09-09",14.0378,14.0602,13.8285,14.0602,8300.0],["2016-09-12",14.1051,14.1723,14.1051,14.1349,1000.0],["2016-09-13",14.1349,14.1349,14.0378,14.1349,900.0],["2016-09-14",13.978,14.135,13.978,14.1051,1300.0],["2016-09-15",14.0901,14.0901,13.522,13.7687,2200.0],["2016-09-16",13.7537,14.1275,13.6416,13.8135,12700.0],["2016-09-19",14.0154,14.0228,14.0154,14.0154,1200.0],["2016-09-20",14.2844,14.2844,14.2844,14.2844,100.0],["2016-09-21",14.0752,14.0752,14.0752,14.0752,600.0],["2016-09-22",13.836,14.0602,13.8285,13.9481,2300.0],["2016-09-23",13.8285,13.8883,13.8285,13.8285,3300.0],["2016-09-26",14.1648,14.1648,14.1648,14.1648,200.0],["2016-09-27",13.6341,13.8434,13.5669,13.5669,5100.0],["2016-09-28",13.5893,14.0378,13.5295,13.5295,2100.0],["2016-09-29",13.537,14.3517,13.537,14.3218,12900.0],["2016-09-30",14.262,14.576,14.2022,14.5685,5100.0],["2016-10-03",14.5685,14.5834,14.5685,14.576,2400.0],["2016-10-04",14.5834,14.5834,13.9257,13.9257,800.0],["2016-10-05",13.9257,13.9257,13.9257,13.9257,0.0],["2016-10-06",13.9257,13.9257,13.9257,13.9257,0.0],["2016-10-07",13.9257,13.9257,13.9257,13.9257,0.0],["2016-10-10",14.2022,14.2022,14.2022,14.2022,200.0],["2016-10-11",14.2246,14.561,14.2022,14.2022,2100.0],["2016-10-12",14.5012,14.5012,13.9481,13.9481,1800.0],["2016-10-13",14.1798,14.2022,13.9032,13.9032,500.0],["2016-10-14",14.0901,14.0901,14.0901,14.0901,500.0],["2016-10-17",14.0901,14.0901,14.0901,14.0901,0.0],["2016-10-18",13.8808,13.9182,13.8808,13.8958,800.0],["2016-10-19",13.9032,13.9032,13.8808,13.8808,500.0],["2016-10-20",14.0004,14.0004,13.8808,13.8808,1100.0],["2016-10-21",13.978,13.978,13.8509,13.8509,300.0],["2016-10-24",13.8509,13.8509,13.8509,13.8509,0.0],["2016-10-25",14.0826,14.0826,13.5295,13.8285,1900.0],["2016-10-26",13.8285,13.8285,13.8285,13.8285,0.0],["2016-10-27",13.9929,14.12,13.8659,13.8659,1400.0],["2016-10-28",13.8659,13.8659,13.8659,13.8659,0.0],["2016-10-31",13.8285,13.8285,13.8285,13.8285,300.0],["2016-11-01",13.8659,14.1275,13.8659,13.8659,1100.0],["2016-11-02",14.0901,14.0901,14.0901,14.0901,800.0],["2016-11-03",14.0527,14.0901,13.8285,14.0901,1000.0],["2016-11-04",14.2022,14.2022,14.1648,14.2022,6200.0],["2016-11-07",14.2925,14.3,14.0292,14.0292,5200.0],["2016-11-08",14.2624,14.2624,14.0292,14.0292,1300.0],["2016-11-09",13.9916,14.9319,13.9916,14.9319,10600.0],["2016-11-10",14.7363,14.7438,14.4881,14.7438,2600.0],["2016-11-11",14.9695,15.0447,14.9695,15.0447,1600.0],["2016-11-14",14.9018,15.7894,14.9018,15.308,5100.0],["2016-11-15",15.0673,15.6841,15.0673,15.6841,800.0],["2016-11-16",15.797,15.797,15.1049,15.1049,3000.0],["2016-11-17",15.0447,15.0823,15.0447,15.0823,1400.0],["2016-11-18",15.481,15.481,15.481,15.481,600.0],["2016-11-21",15.4209,15.4209,15.3832,15.4209,1600.0],["2016-11-22",15.797,15.797,15.7894,15.7894,400.0],["2016-11-23",15.1952,15.7594,15.1952,15.7594,700.0],["2016-11-25",15.7217,15.797,15.7217,15.797,300.0],["2016-11-28",15.797,18.6179,15.797,17.64,12500.0],["2016-11-29",17.166,17.166,16.5868,16.8501,1200.0],["2016-11-30",17.2638,17.2939,16.6997,17.1134,3000.0],["2016-12-01",17.1134,17.5045,17.1134,17.5045,9200.0],["2016-12-02",17.4895,17.4895,17.339,17.339,1000.0],["2016-12-05",17.4143,17.6399,17.3992,17.6099,2400.0],["2016-12-06",17.6399,17.9634,17.6399,17.8957,1100.0],["2016-12-07",18.0161,18.0537,17.828,18.0161,1100.0],["2016-12-08",17.9785,18.0161,17.9785,18.0161,500.0],["2016-12-09",17.7152,18.0161,17.7152,18.0161,1400.0],["2016-12-12",17.7528,17.7528,17.7528,17.7528,200.0],["2016-12-13",17.4444,17.6776,17.4444,17.6776,600.0],["2016-12-14",17.339,17.339,17.339,17.339,600.0],["2016-12-15",16.9253,17.6023,16.9253,17.6023,2700.0],["2016-12-16",17.6776,17.6776,17.6776,17.6776,300.0],["2016-12-19",17.6776,17.6776,17.6776,17.6776,0.0],["2016-12-20",17.2037,17.2037,17.2037,17.2037,200.0],["2016-12-21",16.7373,17.4519,16.7373,17.0758,9300.0],["2016-12-22",17.3014,17.3391,17.3014,17.3014,7400.0],["2016-12-23",17.3014,17.3014,17.3014,17.3014,0.0],["2016-12-27",17.6399,17.6776,17.6399,17.6776,200.0],["2016-12-28",17.6776,18.0537,17.6776,18.0537,1500.0],["2016-12-29",18.0537,18.0537,17.7904,18.0537,5600.0],["2016-12-30",18.0008,18.0008,18.0008,18.0008,500.0],["2017-01-03",18.2803,18.4314,17.4871,18.0537,1800.0],["2017-01-04",18.0159,18.4691,18.0159,18.2048,1100.0],["2017-01-05",18.1519,18.3181,18.1519,18.3181,200.0],["2017-01-06",18.1368,18.3181,18.1368,18.167,700.0],["2017-01-09",18.5069,18.5069,18.4314,18.4314,1300.0],["2017-01-10",18.4087,18.6278,18.3181,18.3785,1200.0],["2017-01-11",18.3105,18.4087,18.167,18.167,1700.0],["2017-01-12",18.3936,18.3936,18.3936,18.3936,800.0],["2017-01-13",18.3936,18.3936,18.3936,18.3936,400.0],["2017-01-17",18.658,19.2245,18.4389,19.2245,7500.0],["2017-01-18",19.2623,19.3001,19.2623,19.3001,700.0],["2017-01-19",19.3001,19.3001,19.3001,19.3001,0.0],["2017-01-20",18.8846,19.4511,18.8846,19.4511,1700.0],["2017-01-23",19.436,19.6022,19.4134,19.5644,1700.0],["2017-01-24",19.2623,19.2623,19.149,19.149,1100.0],["2017-01-25",18.8846,19.3001,18.8846,19.1868,2300.0],["2017-01-26",19.1868,19.1868,19.1868,19.1868,0.0],["2017-01-27",19.1792,19.1792,18.6958,18.7335,600.0],["2017-01-30",19.1867,19.1867,18.8846,18.9224,1000.0],["2017-01-31",18.8846,18.8846,18.8846,18.8846,100.0],["2017-02-01",18.8846,19.1112,18.3181,19.1112,5200.0],["2017-02-02",19.1112,19.1112,19.0734,19.0734,1300.0],["2017-02-03",18.5069,19.1112,18.5069,18.5824,2800.0],["2017-02-06",18.7191,19.1748,18.7191,19.1748,3600.0],["2017-02-07",19.2127,19.2127,19.2127,19.2127,300.0],["2017-02-08",19.0229,19.2507,19.0229,19.2507,1300.0],["2017-02-09",19.4709,19.7064,19.3494,19.7064,1700.0],["2017-02-10",19.7443,20.0861,19.3267,19.3267,1300.0],["2017-02-13",20.0481,20.086,19.2203,19.6684,1300.0],["2017-02-14",19.9342,20.0633,19.7443,20.0481,1300.0],["2017-02-15",19.9797,19.9797,19.9797,19.9797,400.0],["2017-02-16",20.086,20.086,20.0481,20.0481,1300.0],["2017-02-17",20.0481,20.0861,20.0481,20.0861,1300.0],["2017-02-21",20.086,20.4278,20.086,20.1316,1600.0],["2017-02-22",20.4278,20.4657,20.1316,20.4582,1600.0],["2017-02-23",20.3898,20.3898,20.124,20.3139,2100.0],["2017-02-24",20.4657,20.4657,20.4657,20.4657,400.0],["2017-02-27",20.5797,21.9845,20.5797,21.9845,10700.0],["2017-02-28",21.9238,21.9238,21.4909,21.6048,700.0],["2017-03-01",21.6048,21.8706,21.5821,21.5821,2000.0],["2017-03-02",21.5821,21.5821,21.5821,21.5821,0.0],["2017-03-03",21.6428,21.6428,21.6428,21.6428,500.0],["2017-03-06",21.6808,21.9466,20.9214,20.9897,2000.0],["2017-03-07",21.5593,21.7947,21.5593,21.7947,700.0],["2017-03-08",20.5037,20.9594,20.5037,20.9594,600.0],["2017-03-09",20.8075,21.5669,20.8075,21.5669,500.0],["2017-03-10",21.0353,21.0353,21.0353,21.0353,300.0],["2017-03-13",20.9214,20.9214,20.5797,20.5797,400.0],["2017-03-14",21.1112,21.3391,21.1112,21.3391,500.0],["2017-03-15",21.377,21.4833,20.9594,20.9594,4100.0],["2017-03-16",20.9138,21.5517,20.9138,21.3011,900.0],["2017-03-17",21.0733,21.9845,20.162,21.9845,65400.0],["2017-03-20",21.9845,21.9845,21.4909,21.5669,3200.0],["2017-03-21",21.6049,21.6049,21.2555,21.2555,1000.0],["2017-03-22",21.2251,21.2631,20.8834,20.9973,1600.0],["2017-03-23",20.8454,20.8454,20.8454,20.8454,600.0],["2017-03-24",20.5797,20.5797,20.0101,20.0101,300.0],["2017-03-27",19.5545,21.1872,19.5545,20.7315,1800.0],["2017-03-28",21.1948,21.1948,20.6936,20.6936,300.0],["2017-03-29",20.7619,21.5289,20.7619,21.3011,2600.0],["2017-03-30",21.0733,21.3011,20.5037,20.6936,6300.0],["2017-03-31",20.6936,20.6936,20.6936,20.6936,0.0],["2017-04-03",20.9594,21.2251,20.8075,20.8834,25500.0],["2017-04-04",20.9214,20.9214,20.9214,20.9214,400.0],["2017-04-05",21.2251,21.2251,21.1112,21.1492,800.0],["2017-04-06",21.1492,21.1492,21.0733,21.1112,1300.0],["2017-04-07",20.3518,21.0353,20.3518,20.6556,1500.0],["2017-04-10",20.405,20.5037,20.3594,20.4657,1000.0],["2017-04-11",20.8455,20.8455,20.8075,20.8075,500.0],["2017-04-12",20.8075,20.8075,20.8075,20.8075,0.0],["2017-04-13",20.7315,21.1492,20.7315,21.1492,700.0],["2017-04-17",20.9973,20.9973,20.6556,20.9973,2900.0],["2017-04-18",20.9518,20.9518,20.8834,20.8834,800.0],["2017-04-19",20.8075,20.8075,20.7315,20.7315,1200.0],["2017-04-20",21.0353,21.0353,20.5417,20.8834,1500.0],["2017-04-21",20.8455,20.8455,20.5417,20.5417,1300.0],["2017-04-24",21.0353,21.0353,20.1924,20.1924,1200.0],["2017-04-25",20.3518,20.8075,20.2379,20.8075,1900.0],["2017-04-26",20.7315,20.7315,20.7315,20.7315,200.0],["2017-04-27",20.2,21.0353,20.2,21.0353,600.0],["2017-04-28",20.9973,20.9973,20.9973,20.9973,600.0],["2017-05-01",20.1316,20.891,20.1316,20.891,2100.0],["2017-05-02",20.9594,20.9973,20.8454,20.8454,1200.0],["2017-05-03",20.8454,20.8454,20.5797,20.5797,900.0],["2017-05-04",20.9518,20.9518,20.124,20.3518,1800.0],["2017-05-05",20.3518,20.3518,20.3518,20.3518,0.0],["2017-05-08",20.5274,20.9471,20.5274,20.9471,700.0],["2017-05-09",20.9471,20.9471,20.9471,20.9471,0.0],["2017-05-10",20.7944,20.7944,20.6113,20.6418,1400.0],["2017-05-11",20.9165,20.9471,20.9165,20.9471,600.0],["2017-05-12",20.451,20.68,20.1458,20.68,900.0],["2017-05-15",20.2374,20.451,20.184,20.3747,3500.0],["2017-05-16",20.3747,20.4892,20.3747,20.3747,1900.0],["2017-05-17",20.4129,20.6418,20.2984,20.2984,3700.0],["2017-05-18",20.1763,20.2984,20.1763,20.2984,600.0],["2017-05-19",20.184,20.4892,20.184,20.4892,1000.0],["2017-05-22",20.8326,20.8326,20.3366,20.8326,7400.0],["2017-05-23",20.9165,20.9165,20.9165,20.9165,400.0],["2017-05-24",20.7563,20.7563,20.7563,20.7563,300.0],["2017-05-25",20.6037,20.6418,20.3366,20.3366,1600.0],["2017-05-26",20.451,20.451,20.451,20.451,400.0],["2017-05-30",20.451,20.451,20.451,20.451,0.0],["2017-05-31",20.7944,20.7944,20.7944,20.7944,1100.0],["2017-06-01",20.7563,20.7563,20.6037,20.6037,1000.0],["2017-06-02",20.4892,20.4892,20.2221,20.2221,3700.0],["2017-06-05",20.1458,20.2221,19.9932,19.9932,1900.0],["2017-06-06",20.2603,20.2603,19.9932,20.0695,1200.0],["2017-06-07",20.4129,20.4129,20.4129,20.4129,1600.0],["2017-06-08",20.4129,20.4129,20.4129,20.4129,100.0],["2017-06-09",20.5274,20.5274,20.5274,20.5274,800.0],["2017-06-12",20.2832,20.5197,20.2832,20.4892,3100.0],["2017-06-13",20.2984,20.8326,20.2984,20.8326,1700.0],["2017-06-14",20.451,20.451,20.451,20.451,200.0],["2017-06-15",20.451,20.451,20.451,20.451,0.0],["2017-06-16",20.68,20.68,20.68,20.68,600.0],["2017-06-19",20.4205,20.451,20.3747,20.3747,16200.0],["2017-06-20",20.3747,20.3747,20.3747,20.3747,0.0],["2017-06-21",20.2984,20.3366,20.2984,20.3366,1000.0],["2017-06-22",20.5273,20.5273,20.2984,20.2984,600.0],["2017-06-23",20.2984,20.2984,19.8787,19.8787,800.0],["2017-06-26",20.3824,20.3824,20.3747,20.3747,900.0],["2017-06-27",19.1538,19.9169,19.1538,19.9169,800.0],["2017-06-28",20.3747,20.4129,20.3747,20.4129,1600.0],["2017-06-29",20.1458,20.6037,20.1458,20.6037,2500.0],["2017-06-30",20.2297,20.6037,20.2297,20.6037,2000.0],["2017-07-03",20.9471,20.9471,20.9471,20.9471,100.0],["2017-07-05",20.7944,20.7944,20.1458,20.1458,1300.0],["2017-07-06",20.0695,20.1305,19.8024,19.8406,11100.0],["2017-07-07",19.7871,20.3747,19.6193,19.6193,400.0],["2017-07-10",20.1458,20.1458,20.0313,20.1077,1200.0],["2017-07-11",20.0695,20.0695,19.8406,19.8406,700.0],["2017-07-12",19.955,19.955,19.955,19.955,200.0],["2017-07-13",19.9245,20.1992,19.8787,19.9856,1700.0],["2017-07-14",20.6265,20.6265,20.6265,20.6265,200.0],["2017-07-17",20.6037,20.6037,19.8863,20.2603,5800.0],["2017-07-18",20.2221,20.2221,20.2221,20.2221,300.0],["2017-07-19",20.1458,20.2221,20.1458,20.2221,2700.0],["2017-07-20",19.955,20.3747,19.955,20.0695,600.0],["2017-07-21",20.0695,20.0695,20.0695,20.0695,0.0],["2017-07-24",20.2221,20.5274,20.2221,20.5274,700.0],["2017-07-25",20.5274,20.5274,19.9169,20.3366,14700.0],["2017-07-26",20.2603,20.2679,19.8787,20.1458,19000.0],["2017-07-27",20.6037,20.6037,20.6037,20.6037,500.0],["2017-07-28",20.6037,20.6037,20.6037,20.6037,0.0],["2017-07-31",20.184,20.6037,20.184,20.6037,1800.0],["2017-08-01",20.6037,20.6037,20.6037,20.6037,0.0],["2017-08-02",20.6037,20.6037,20.5655,20.6037,1400.0],["2017-08-03",20.6037,20.6647,20.6037,20.6037,3400.0],["2017-08-04",20.6037,20.6037,20.6037,20.6037,0.0],["2017-08-07",20.5116,21.0177,20.5116,20.7033,2300.0],["2017-08-08",20.78,20.78,20.78,20.78,800.0],["2017-08-09",20.7417,20.7417,20.7417,20.7417,200.0],["2017-08-10",20.7033,20.7417,20.7033,20.7033,400.0],["2017-08-11",20.7033,20.7033,20.5193,20.7033,2200.0],["2017-08-14",20.5883,20.6267,20.5883,20.6267,1000.0],["2017-08-15",20.6573,20.6573,20.6573,20.6573,0.0],["2017-08-16",20.7417,20.7417,20.7417,20.7417,100.0],["2017-08-17",20.7417,20.78,20.7417,20.78,1200.0],["2017-08-18",20.6267,21.0484,20.6267,21.0484,600.0],["2017-08-21",20.9334,20.9334,20.9334,20.9334,500.0],["2017-08-22",20.9334,20.9334,20.9334,20.9334,0.0],["2017-08-23",20.9334,20.9334,20.9334,20.9334,0.0],["2017-08-24",20.9334,20.9334,20.9334,20.9334,1000.0],["2017-08-25",20.9334,20.9334,20.9334,20.9334,0.0],["2017-08-28",20.895,22.927,20.895,22.5436,6300.0],["2017-08-29",22.2369,22.973,22.2369,22.697,2800.0],["2017-08-30",22.3519,22.3519,22.3519,22.3519,300.0],["2017-08-31",22.9654,22.9654,22.7353,22.7737,400.0],["2017-09-01",21.6235,22.7047,21.6235,22.7047,600.0],["2017-09-05",22.697,22.697,21.6235,21.6235,1700.0],["2017-09-06",21.7385,22.3136,21.3935,21.4701,1700.0],["2017-09-07",21.4701,21.4701,21.4701,21.4701,0.0],["2017-09-08",21.9685,21.9685,21.6158,21.6618,700.0],["2017-09-11",21.9685,21.9685,21.8152,21.8152,600.0],["2017-09-12",22.0452,22.7737,22.0452,22.2369,1800.0],["2017-09-13",22.0836,22.927,22.0836,22.4286,1300.0],["2017-09-14",22.6203,22.6203,22.467,22.6203,1400.0],["2017-09-15",22.582,22.6203,22.4286,22.467,5500.0],["2017-09-18",22.4286,22.4286,22.4286,22.4286,400.0],["2017-09-19",22.3059,22.3059,22.3059,22.3059,700.0],["2017-09-20",22.3059,22.3059,22.3059,22.3059,0.0],["2017-09-21",22.3059,22.3059,22.3059,22.3059,0.0],["2017-09-22",22.1986,22.1986,22.1986,22.1986,400.0],["2017-09-25",22.582,22.582,22.582,22.582,700.0],["2017-09-26",22.1986,22.6203,22.1986,22.2753,600.0],["2017-09-27",22.1602,22.6203,22.1219,22.4286,2000.0],["2017-09-28",22.6203,22.6203,22.3136,22.3519,7800.0],["2017-09-29",22.812,22.812,22.5436,22.5436,900.0],["2017-10-02",22.5436,22.812,22.5436,22.812,300.0],["2017-10-03",23.3488,23.3488,22.5436,22.5436,500.0],["2017-10-04",22.5436,22.5436,22.5436,22.5436,0.0],["2017-10-05",22.5436,22.5973,22.5436,22.5973,2000.0],["2017-10-06",22.3136,22.3136,22.3136,22.3136,500.0],["2017-10-09",22.3136,22.3136,22.3136,22.3136,0.0],["2017-10-10",22.3903,22.3903,22.3903,22.3903,200.0],["2017-10-11",22.3903,22.3903,22.3903,22.3903,0.0],["2017-10-12",22.743,22.743,22.743,22.743,300.0],["2017-10-13",22.467,22.697,22.467,22.697,600.0],["2017-10-16",22.628,22.697,22.6203,22.6817,1100.0],["2017-10-17",22.697,22.697,22.2369,22.2446,2000.0],["2017-10-18",22.2446,22.2446,22.2446,22.2446,0.0],["2017-10-19",22.2753,22.2753,22.2369,22.2369,3700.0],["2017-10-20",22.2369,22.2369,22.2369,22.2369,0.0],["2017-10-23",22.2369,22.2369,22.2369,22.2369,200.0],["2017-10-24",22.3136,22.3136,22.2369,22.2369,6000.0],["2017-10-25",22.2369,22.2369,22.2369,22.2369,0.0],["2017-10-26",22.2369,22.2369,22.2369,22.2369,0.0],["2017-10-27",22.3903,22.3903,22.2369,22.2369,1000.0],["2017-10-30",22.2369,22.6127,22.2369,22.2369,2300.0],["2017-10-31",22.2369,22.3673,22.2369,22.3673,1700.0],["2017-11-01",22.4286,23.2261,22.4286,22.6587,1500.0],["2017-11-02",22.3136,22.398,22.3136,22.398,1400.0],["2017-11-03",22.6587,23.0037,22.3903,22.7737,1500.0],["2017-11-06",22.812,22.812,22.812,22.812,100.0],["2017-11-07",22.9892,22.9892,22.812,22.812,400.0],["2017-11-08",22.5271,22.5271,22.5271,22.5271,200.0],["2017-11-09",22.4115,23.1817,22.4115,22.8967,700.0],["2017-11-10",22.8967,22.8967,22.8967,22.8967,0.0],["2017-11-13",22.45,22.45,22.45,22.45,200.0],["2017-11-14",22.8736,22.8736,22.45,22.45,800.0],["2017-11-15",23.0662,23.2587,22.7581,23.2587,900.0],["2017-11-16",23.0662,23.6053,23.0662,23.4898,1100.0],["2017-11-17",23.7593,23.9441,23.7593,23.9441,1500.0],["2017-11-20",23.8363,23.8363,23.3896,23.3896,500.0],["2017-11-21",23.3896,23.3896,23.3896,23.3896,0.0],["2017-11-22",23.4127,23.4127,23.4127,23.4127,300.0],["2017-11-24",23.7824,24.2599,23.7824,24.2599,1400.0],["2017-11-27",24.568,26.3393,24.568,24.9916,9600.0],["2017-11-28",24.876,27.5331,24.876,27.148,5600.0],["2017-11-29",27.1865,27.1865,26.0698,26.8014,6800.0],["2017-11-30",25.0455,26.5627,25.0455,25.8233,1100.0],["2017-12-01",25.7617,26.1237,25.6539,25.6539,1800.0],["2017-12-04",26.8014,26.8014,26.0159,26.3778,3600.0],["2017-12-05",27.225,27.225,25.1841,25.3381,1000.0],["2017-12-06",25.3381,25.3381,25.3381,25.3381,0.0],["2017-12-07",25.3766,25.4537,25.0686,25.0686,700.0],["2017-12-08",25.4537,25.9928,25.4537,25.5307,500.0],["2017-12-11",25.3381,25.8002,25.3381,25.8002,700.0],["2017-12-12",25.8002,25.8002,25.8002,25.8002,0.0],["2017-12-13",25.8002,25.8002,25.8002,25.8002,0.0],["2017-12-14",25.2226,25.4922,25.2226,25.4922,400.0],["2017-12-15",25.8002,25.8002,25.8002,25.8002,500.0],["2017-12-18",25.8002,25.8002,25.2226,25.2226,800.0],["2017-12-19",25.2149,25.5692,25.1841,25.3766,2300.0],["2017-12-20",25.3766,25.6094,25.0274,25.0274,4100.0],["2017-12-21",25.6095,26.0052,25.6095,25.9975,4000.0],["2017-12-22",26.7658,26.7658,26.7658,26.7658,100.0],["2017-12-26",26.2303,26.2303,25.493,26.176,600.0],["2017-12-27",25.3766,25.3766,25.3766,25.3766,200.0],["2017-12-28",25.4542,25.4542,25.4542,25.4542,100.0],["2017-12-29",26.7347,26.7347,25.3766,25.6871,700.0],["2018-01-02",26.2691,26.2691,26.2691,26.2691,1500.0],["2018-01-03",26.3855,26.3855,25.6483,26.2303,1100.0],["2018-01-04",26.2303,26.2303,25.9587,25.9587,1300.0],["2018-01-05",25.9587,27.5496,25.462,27.1615,5500.0],["2018-01-08",26.5407,26.5795,26.3855,26.5097,3900.0],["2018-01-09",26.3855,26.3855,26.3855,26.3855,700.0],["2018-01-10",26.2691,26.3079,26.2691,26.2691,800.0],["2018-01-11",26.3467,26.4398,26.2691,26.2691,3700.0],["2018-01-12",27.1227,29.3345,26.5795,29.1016,4700.0],["2018-01-16",29.4121,29.4121,27.7591,28.7136,3400.0],["2018-01-17",28.1859,28.1859,27.2779,27.3943,3900.0],["2018-01-18",27.1693,27.2003,27.1227,27.1227,700.0],["2018-01-19",27.309,27.309,27.309,27.309,200.0],["2018-01-22",26.5407,26.5795,26.0751,26.0751,8400.0],["2018-01-23",26.1139,26.1139,25.7259,25.7259,6200.0],["2018-01-24",25.6871,25.7647,25.4154,25.4542,7500.0],["2018-01-25",25.431,25.431,24.6394,24.6394,7500.0],["2018-01-26",24.4842,26.1527,24.4454,26.1527,8500.0],["2018-01-29",26.1527,26.6571,26.1527,26.6571,8500.0],["2018-01-30",25.6095,25.6871,25.6095,25.6871,1800.0],["2018-01-31",25.6871,25.6871,25.6871,25.6871,0.0],["2018-02-01",25.3378,25.3378,25.3378,25.3378,400.0],["2018-02-02",25.6871,25.6871,25.6871,25.6871,1400.0],["2018-02-05",24.9498,25.6095,24.9498,24.9498,4000.0],["2018-02-06",24.911,25.493,24.4066,25.299,4800.0],["2018-02-07",25.105,25.6095,24.7636,25.6095,700.0],["2018-02-08",24.7558,24.8334,24.0574,24.0574,1700.0],["2018-02-09",23.941,25.493,23.941,24.7558,7900.0],["2018-02-12",24.6782,24.7636,24.523,24.523,1100.0],["2018-02-13",24.523,24.523,24.523,24.523,0.0],["2018-02-14",25.1826,25.1826,25.1438,25.1826,500.0],["2018-02-15",24.4842,24.5618,24.4454,24.4454,2100.0],["2018-02-16",24.7946,25.2214,24.7946,25.2214,600.0],["2018-02-20",25.2214,25.2214,24.523,25.0662,900.0],["2018-02-21",24.7946,25.0662,24.7946,25.0662,1400.0],["2018-02-22",25.0274,25.0274,24.7558,25.0274,2600.0],["2018-02-23",24.7946,24.7946,24.6084,24.7558,1300.0],["2018-02-26",24.8722,24.911,24.6239,24.8334,2200.0],["2018-02-27",24.8722,24.8722,24.8722,24.8722,400.0],["2018-02-28",24.4454,24.8334,24.4454,24.4842,1000.0],["2018-03-01",24.6394,24.717,24.6006,24.6394,2500.0],["2018-03-02",24.7558,24.7558,24.135,24.4454,1100.0],["2018-03-05",24.8334,24.8334,24.3911,24.3911,1100.0],["2018-03-06",24.2514,24.7946,24.2514,24.7946,1100.0],["2018-03-07",24.6394,24.717,24.4454,24.4454,1100.0],["2018-03-08",24.4454,24.4454,24.4454,24.4454,0.0],["2018-03-09",24.4454,24.4454,24.4454,24.4454,0.0],["2018-03-12",24.9188,24.9188,24.3135,24.3135,1200.0],["2018-03-13",24.3445,25.105,24.2514,24.2514,8200.0],["2018-03-14",24.329,24.329,24.2514,24.2902,1400.0],["2018-03-15",24.7015,24.7015,24.6782,24.6782,300.0],["2018-03-16",24.6782,24.6782,24.1427,24.523,3300.0],["2018-03-19",24.6006,24.6006,24.135,24.3678,1400.0],["2018-03-20",24.4842,25.105,24.4842,25.0662,2300.0],["2018-03-21",24.7558,25.0662,24.6782,24.911,4700.0],["2018-03-22",24.6394,25.4542,24.6006,25.0662,11400.0],["2018-03-23",25.105,25.105,24.911,25.0274,3200.0],["2018-03-26",25.1438,25.1438,25.0197,25.1438,3300.0],["2018-03-27",25.074,25.1826,25.0662,25.1826,6200.0],["2018-03-28",25.1826,25.1826,23.941,24.4066,14000.0],["2018-03-29",24.3678,24.9886,24.0186,24.7946,8200.0],["2018-04-02",24.911,24.911,24.5618,24.8334,5300.0],["2018-04-03",24.911,25.0274,24.7558,24.911,4500.0],["2018-04-04",24.6782,24.911,24.2902,24.911,3900.0],["2018-04-05",24.8334,24.8722,24.6549,24.8722,4900.0],["2018-04-06",24.7946,25.5318,24.6084,25.0274,12200.0],["2018-04-09",25.0662,25.6095,24.717,25.6095,9100.0],["2018-04-10",25.6095,26.4631,25.6095,26.3855,9900.0],["2018-04-11",26.0751,27.0451,25.9121,27.0063,11600.0],["2018-04-12",26.9675,27.4875,26.6183,27.3943,5900.0],["2018-04-13",27.1615,27.3556,27.0839,27.3556,3400.0],["2018-04-16",27.3943,27.3943,27.3555,27.3943,2400.0],["2018-04-17",27.3944,27.3944,27.2779,27.3556,2200.0],["2018-04-18",26.9675,27.3167,26.8511,27.3167,3700.0],["2018-04-19",27.3168,27.8212,27.3168,27.5884,5600.0],["2018-04-20",27.7048,27.86,27.6272,27.86,4200.0],["2018-04-23",27.9376,28.1316,27.666,27.8988,8900.0],["2018-04-24",27.8988,27.8988,27.0063,27.8988,4700.0],["2018-04-25",27.5108,27.7824,26.7347,27.7436,4700.0],["2018-04-26",27.4331,27.86,27.2003,27.7824,4800.0],["2018-04-27",27.5185,28.5196,27.5108,28.2635,29400.0],["2018-04-30",28.248,28.248,28.054,28.2092,2800.0],["2018-05-01",28.2092,28.2092,27.7436,27.7436,3200.0],["2018-05-02",27.8988,28.054,27.666,27.8988,3400.0],["2018-05-03",28.054,28.0928,27.6272,28.054,2100.0],["2018-05-04",28.1704,28.248,27.9376,28.2092,5200.0],["2018-05-07",28.054,28.054,27.7436,27.9764,2700.0],["2018-05-08",27.5867,28.2881,27.5867,28.1712,4700.0],["2018-05-09",28.2102,28.2102,27.7426,28.0543,1600.0],["2018-05-10",28.2102,28.2102,27.1737,28.2102,4300.0],["2018-05-11",28.2102,28.2102,27.314,27.8205,5400.0],["2018-05-14",27.353,28.3271,26.7295,27.6257,12700.0],["2018-05-15",27.8205,28.1712,27.275,27.4699,9900.0],["2018-05-16",27.6257,27.6257,27.0023,27.1971,3500.0],["2018-05-17",27.4698,27.4698,26.4568,26.6516,4100.0],["2018-05-18",26.4957,27.5088,26.4957,27.5088,3600.0],["2018-05-21",27.5088,27.7816,27.5088,27.7816,2200.0],["2018-05-22",27.7036,27.7426,27.1192,27.7426,2200.0],["2018-05-23",27.6257,27.6647,27.1581,27.4309,2900.0],["2018-05-24",27.6257,27.7426,27.4698,27.5478,2800.0],["2018-05-25",28.1322,28.1322,26.5737,26.6516,3800.0],["2018-05-29",26.7295,28.366,26.6204,28.366,7700.0],["2018-05-30",28.1322,28.3271,27.7114,27.8984,3500.0],["2018-05-31",28.1322,28.1712,27.4699,27.9764,8100.0],["2018-06-01",27.9764,28.2491,27.7036,28.2491,5000.0],["2018-06-04",28.1712,28.2881,28.0543,28.1712,5300.0],["2018-06-05",28.0543,28.2491,27.7426,28.0933,5200.0],["2018-06-06",27.8985,28.2102,27.7426,27.7426,4000.0],["2018-06-07",27.8205,27.8205,27.5088,27.5867,3900.0],["2018-06-08",27.8205,27.8205,27.275,27.4309,3900.0],["2018-06-11",27.4309,27.8985,27.314,27.3919,10900.0],["2018-06-12",27.314,27.5867,27.1971,27.275,6100.0],["2018-06-13",27.5867,27.6647,26.9244,26.9244,5100.0],["2018-06-14",27.1581,27.4309,26.7685,26.9633,11300.0],["2018-06-15",26.9243,27.6647,26.8464,27.3529,7900.0],["2018-06-18",27.2361,27.2361,26.8075,27.1581,6400.0],["2018-06-19",27.0412,27.6647,26.9633,27.1971,9400.0],["2018-06-20",27.3919,27.6257,26.7295,26.7295,10000.0],["2018-06-21",26.7685,27.1971,26.4957,27.0023,19500.0],["2018-06-22",26.8854,27.4698,26.4022,27.275,437900.0],["2018-06-25",26.9633,27.4698,26.9633,27.3529,13800.0],["2018-06-26",27.4699,28.2491,27.4699,27.7426,34400.0],["2018-06-27",27.4698,27.6257,27.275,27.3529,11800.0],["2018-06-28",27.314,27.6257,27.1971,27.275,6100.0],["2018-06-29",27.1971,27.5867,27.0412,27.1971,3700.0],["2018-07-02",26.8854,27.1192,26.223,26.4957,8500.0],["2018-07-03",26.5737,26.5737,26.184,26.3399,2300.0],["2018-07-05",26.184,26.6516,26.1061,26.5737,3900.0],["2018-07-06",26.4568,26.4957,26.3788,26.4957,1800.0],["2018-07-09",26.6126,26.6516,26.6126,26.6516,2400.0],["2018-07-10",26.5737,26.5737,26.0671,26.0671,3300.0],["2018-07-11",26.3009,26.3009,25.8723,26.1451,3000.0],["2018-07-12",26.262,26.262,25.4047,26.1061,1600.0],["2018-07-13",25.9502,25.9502,25.9502,25.9502,600.0],["2018-07-16",25.9113,26.262,25.9113,26.262,3000.0],["2018-07-17",25.8333,26.3399,25.8333,26.223,3900.0],["2018-07-18",26.184,26.223,26.0282,26.223,4600.0],["2018-07-19",25.9113,26.0671,25.8411,26.0282,4700.0],["2018-07-20",25.9892,26.0671,25.7165,25.8723,14800.0],["2018-07-23",25.8022,25.8022,25.7165,25.7165,700.0],["2018-07-24",25.4827,26.4568,23.2695,26.1061,7400.0],["2018-07-25",26.1061,26.4178,25.9113,26.1061,8300.0],["2018-07-26",26.4178,26.4178,26.0282,26.3788,4100.0],["2018-07-27",26.262,26.262,25.5216,25.5216,1600.0],["2018-07-30",25.5996,25.8723,25.0541,25.5216,4200.0],["2018-07-31",25.5216,25.5606,25.4749,25.5606,2000.0],["2018-08-01",25.5606,25.5996,25.5606,25.5996,1700.0],["2018-08-02",25.5996,25.5996,25.4827,25.4827,3900.0],["2018-08-03",25.5996,25.5996,25.4047,25.5216,6000.0],["2018-08-06",25.3268,25.3658,24.7813,24.7813,9300.0],["2018-08-07",24.429,24.4916,24.3115,24.3115,2400.0],["2018-08-08",24.2724,24.8205,24.2176,24.429,11900.0],["2018-08-09",24.6247,25.0554,24.3507,24.6247,15800.0],["2018-08-10",24.4681,24.4681,24.1549,24.2724,6900.0],["2018-08-13",24.1941,24.3115,23.2623,23.8026,11700.0],["2018-08-14",23.8026,23.8417,23.4737,23.4894,3700.0],["2018-08-15",23.6851,23.6851,23.0588,23.4111,8900.0],["2018-08-16",23.2936,24.1158,23.1762,23.9592,11100.0],["2018-08-17",23.8417,23.9592,23.8417,23.9592,3800.0],["2018-08-20",23.9592,24.4681,23.9592,24.3507,16600.0],["2018-08-21",24.2724,24.8596,24.2724,24.6639,14300.0],["2018-08-22",24.6639,24.8596,24.6639,24.7422,12300.0],["2018-08-23",24.7813,24.8596,24.2724,24.7422,24700.0],["2018-08-24",24.7422,24.7657,23.7243,23.7243,53400.0],["2018-08-27",23.4502,24.3507,23.4502,24.2332,23400.0],["2018-08-28",24.3507,24.5856,23.92,24.2332,7900.0],["2018-08-29",24.1941,24.5856,24.0766,24.1158,8300.0],["2018-08-30",24.1158,24.3898,23.7634,23.9592,8600.0],["2018-08-31",24.0766,24.0766,23.7634,23.8417,4600.0],["2018-09-04",23.8417,24.2724,23.5285,24.1941,14900.0],["2018-09-05",23.8809,24.5073,23.8417,24.0375,14200.0],["2018-09-06",24.1158,24.2724,23.7243,23.9592,16900.0],["2018-09-07",24.1158,24.1158,23.8809,24.0766,9900.0],["2018-09-10",24.0766,24.0766,23.7243,23.8809,17400.0],["2018-09-11",23.7634,24.1941,23.7634,24.0375,15000.0],["2018-09-12",23.92,24.061,23.646,23.9592,16500.0],["2018-09-13",23.8339,24.0375,23.4894,23.9983,14100.0],["2018-09-14",23.9592,24.3898,23.8417,24.3898,14200.0],["2018-09-17",24.2332,24.2332,23.8809,24.1158,11900.0],["2018-09-18",23.92,24.5073,23.92,24.3898,23800.0],["2018-09-19",24.1158,24.5856,24.1158,24.429,17500.0],["2018-09-20",24.3898,24.7265,24.3742,24.5856,19900.0],["2018-09-21",24.5464,24.5856,22.6673,22.9022,82700.0],["2018-09-24",23.1762,23.2937,22.863,23.0588,17900.0],["2018-09-25",23.325,23.325,22.6281,22.7064,12500.0],["2018-09-26",22.9022,23.0196,22.7456,23.0196,8200.0],["2018-09-27",22.9413,22.9805,22.5107,22.9805,8000.0],["2018-09-28",22.863,22.9335,22.7064,22.8239,9500.0],["2018-10-01",22.7847,22.8239,22.4793,22.6046,12100.0],["2018-10-02",22.4872,22.6203,21.7825,22.1662,23600.0],["2018-10-03",21.9626,22.4559,21.9626,22.3541,17000.0],["2018-10-04",22.4402,22.4402,21.0856,21.5946,23200.0],["2018-10-05",21.5319,21.7903,20.2635,21.2188,16100.0],["2018-10-08",21.4458,21.4536,21.1326,21.344,18600.0],["2018-10-09",22.2758,22.2758,21.2109,21.4536,18500.0],["2018-10-10",21.2971,22.5107,20.7176,21.2188,16000.0],["2018-10-11",21.1013,21.7512,20.0443,20.5062,15200.0],["2018-10-12",20.655,20.655,19.598,20.1382,20200.0],["2018-10-15",19.9973,21.2892,19.9973,20.8273,25300.0],["2018-10-16",20.7725,20.7725,20.0834,20.4749,7100.0],["2018-10-17",20.1931,20.8351,20.0599,20.6707,6400.0],["2018-10-18",20.7959,20.7959,20.2557,20.5219,3700.0],["2018-10-19",20.381,20.4123,19.966,19.966,9800.0],["2018-10-22",20.1226,20.1226,19.8094,20.0443,5500.0],["2018-10-23",20.0756,20.7881,19.7859,20.2009,3300.0],["2018-10-24",20.3418,21.0622,19.598,19.6919,16800.0],["2018-10-25",19.919,20.2635,19.5588,20.1069,9800.0],["2018-10-26",20.1696,20.1774,19.0264,19.6215,10300.0],["2018-10-29",19.4962,20.1304,18.9324,19.3004,14800.0],["2018-10-30",19.4022,20.9056,19.4022,20.749,31300.0],["2018-10-31",20.9995,21.07,20.561,20.9525,17300.0],["2018-11-01",21.1639,21.2422,20.287,21.0308,14300.0],["2018-11-02",21.1874,21.1874,20.0678,20.6393,6400.0],["2018-11-05",20.7725,20.9447,20.3575,20.6159,6800.0],["2018-11-06",20.7104,21.1041,19.8284,21.1041,8800.0],["2018-11-07",21.049,21.112,20.4269,21.112,7000.0],["2018-11-08",20.923,21.0568,20.5371,20.6946,5500.0],["2018-11-09",20.8127,21.0017,20.6789,20.8285,5200.0],["2018-11-12",20.9545,20.9545,20.5056,20.8206,6900.0],["2018-11-13",20.8206,21.0805,20.6316,20.6316,8800.0],["2018-11-14",20.9702,21.0568,20.5686,20.797,8600.0],["2018-11-15",20.7104,20.7891,20.5686,20.6552,11000.0],["2018-11-16",20.5686,21.175,20.5686,20.7104,7000.0],["2018-11-19",20.7497,20.9466,20.7104,20.8285,4200.0],["2018-11-20",21.1198,21.1198,20.5686,20.7104,10900.0],["2018-11-21",20.7182,21.0568,20.7103,20.9702,7100.0],["2018-11-23",20.8206,20.8206,20.7104,20.8127,3600.0],["2018-11-26",20.8993,20.9387,20.608,20.8206,4800.0],["2018-11-27",20.6316,21.0962,20.6159,20.7261,15100.0],["2018-11-28",20.6946,21.1513,20.6159,20.8285,8900.0],["2018-11-29",20.8757,20.8757,20.4662,20.8678,7700.0],["2018-11-30",20.671,20.7891,20.5292,20.6237,8300.0],["2018-12-03",20.7891,21.0883,20.5529,20.7419,4500.0],["2018-12-04",20.6159,20.7497,19.411,19.9308,17500.0],["2018-12-06",19.8126,20.2772,18.8204,19.4189,10000.0],["2018-12-07",19.5685,19.7733,19.0173,19.7733,9800.0],["2018-12-10",19.6866,19.9544,18.9779,19.4425,4700.0],["2018-12-11",19.5922,19.5922,18.8756,19.1984,6400.0],["2018-12-12",18.8204,18.8204,18.4582,18.6551,9600.0],["2018-12-13",18.4031,18.4267,17.8361,18.033,12000.0],["2018-12-14",17.8676,18.1826,17.6707,17.7022,13200.0],["2018-12-17",17.8204,18.1117,17.2849,17.3321,15900.0],["2018-12-18",17.4109,17.9779,17.2928,17.3321,11000.0],["2018-12-19",17.3242,17.5605,17.2455,17.2455,7100.0],["2018-12-20",17.1668,17.466,17.1431,17.2534,8500.0],["2018-12-21",17.0801,19.1512,17.0801,19.0016,44200.0],["2018-12-24",18.5448,18.7889,17.781,18.6944,7400.0],["2018-12-26",18.5921,19.9544,18.5921,19.726,29200.0],["2018-12-27",19.1039,20.0331,19.1039,19.7339,10300.0],["2018-12-28",19.5764,20.0331,19.2929,19.5528,9200.0],["2018-12-31",19.474,20.4584,17.3242,18.1275,38700.0],["2019-01-02",17.8676,19.4268,17.7337,19.0882,3800.0],["2019-01-03",18.033,19.9229,17.7416,18.2062,4400.0],["2019-01-04",18.0172,19.6866,17.8991,18.6629,5800.0],["2019-01-07",18.6551,19.5843,18.3637,18.9779,4600.0],["2019-01-08",18.8992,18.9149,18.6,18.7732,3400.0],["2019-01-09",18.8992,19.1197,18.5999,19.0567,4200.0],["2019-01-10",19.3087,19.3087,19.3087,19.3087,500.0],["2019-01-11",19.348,20.2615,18.9543,19.0173,3700.0],["2019-01-14",18.9858,19.0724,18.4031,18.4031,5800.0],["2019-01-15",17.1274,18.6866,17.1274,18.4424,2400.0],["2019-01-16",18.7811,19.1197,18.7417,18.7417,4800.0],["2019-01-17",18.6629,19.159,18.6629,19.159,2300.0],["2019-01-18",19.1039,19.1039,18.7574,18.9071,9400.0],["2019-01-22",18.7889,18.8834,18.7889,18.7889,3100.0],["2019-01-23",19.0173,19.0173,19.0173,19.0173,1000.0],["2019-01-24",18.8598,19.159,18.7496,18.7496,5800.0],["2019-01-25",17.7337,18.8756,17.7337,18.8756,5700.0],["2019-01-28",18.7574,18.7574,18.4897,18.5684,3900.0],["2019-01-29",18.8992,18.8992,18.5133,18.5133,2300.0],["2019-01-30",18.4424,18.7023,18.4424,18.7023,6900.0],["2019-01-31",18.5212,18.5212,17.8834,18.2298,3300.0],["2019-02-01",18.2692,18.5055,18.2298,18.3243,3300.0],["2019-02-04",18.5133,18.5291,18.5133,18.5133,2200.0],["2019-02-05",18.8237,18.9352,18.4019,18.9352,1700.0],["2019-02-06",18.5054,18.7044,18.4656,18.5531,5200.0],["2019-02-07",18.569,18.577,18.4019,18.4019,5000.0],["2019-02-08",18.3223,18.3462,17.988,17.988,3500.0],["2019-02-11",18.195,18.5452,17.988,18.5452,2700.0],["2019-02-12",18.2666,18.4496,18.2109,18.4337,4100.0],["2019-02-13",18.8635,18.8635,18.2586,18.3223,4400.0],["2019-02-14",18.0596,18.5452,18.0596,18.386,5000.0],["2019-02-15",18.5054,18.8397,18.5054,18.5292,4400.0],["2019-02-19",18.4656,18.585,18.4258,18.585,2800.0],["2019-02-20",18.8795,18.8795,18.6009,18.6009,1500.0],["2019-02-21",18.7043,18.9193,18.5213,18.5213,3600.0],["2019-02-22",18.6566,18.9033,18.6566,18.9033,5600.0],["2019-02-25",18.9272,19.1023,18.5531,18.6725,8900.0],["2019-02-26",19.1023,19.2137,18.6327,19.1421,11700.0],["2019-02-27",20.2246,20.2246,19.4366,19.6674,6100.0],["2019-02-28",19.8982,20.2564,19.4923,19.4923,3500.0],["2019-03-01",18.776,19.8823,18.776,19.4525,2200.0],["2019-03-04",19.5321,20.3838,19.4207,19.5082,18100.0],["2019-03-05",19.946,19.954,19.5003,19.5242,11200.0],["2019-03-06",19.5162,19.6595,19.2137,19.2137,7500.0],["2019-03-07",19.3968,19.4446,19.2058,19.2058,2200.0],["2019-03-08",19.1501,19.5003,19.1501,19.1819,3000.0],["2019-03-11",19.2137,19.4207,19.2058,19.3968,5400.0],["2019-03-12",19.3172,19.4207,19.1978,19.1978,3500.0],["2019-03-13",19.3013,19.6754,19.2933,19.4844,5000.0],["2019-03-14",20.0813,20.0813,19.3411,19.4127,3500.0],["2019-03-15",19.3809,19.6993,19.2933,19.6993,16400.0],["2019-03-18",19.4684,20.1052,19.4684,19.6993,1700.0],["2019-03-19",20.3917,20.3917,19.1978,19.6993,6400.0],["2019-03-20",19.4127,19.6037,19.2456,19.3729,1900.0],["2019-03-21",19.5401,19.5878,19.3809,19.3809,2800.0],["2019-03-22",19.3252,19.7152,19.1023,19.1023,9800.0],["2019-03-25",19.1103,20.0654,19.1103,20.0654,1300.0],["2019-03-26",20.0176,20.0176,19.3331,19.8346,1400.0],["2019-03-27",19.556,19.938,19.5162,19.6595,6100.0],["2019-03-28",19.8744,19.8744,19.1819,19.5639,8900.0],["2019-03-29",19.5003,19.5003,19.5003,19.5003,1300.0],["2019-04-01",19.4764,19.6993,19.3729,19.5799,2100.0],["2019-04-02",19.7391,19.7391,19.1023,19.2933,6400.0],["2019-04-03",19.158,19.5242,19.158,19.5242,2000.0],["2019-04-04",19.158,19.1978,18.6486,19.1421,8000.0],["2019-04-05",19.1342,19.1421,19.1342,19.1421,1500.0],["2019-04-08",19.6913,19.6913,19.1023,19.5719,10600.0],["2019-04-09",19.4048,20.0097,19.3172,19.3172,9900.0],["2019-04-10",19.349,19.8744,19.158,19.3013,3800.0],["2019-04-11",19.4844,19.4844,19.158,19.158,1200.0],["2019-04-12",19.5003,19.5003,19.2535,19.2854,1600.0],["2019-04-15",19.158,19.5958,19.158,19.5401,1900.0],["2019-04-16",19.9858,20.0176,19.1978,19.2137,5200.0],["2019-04-17",19.2297,19.3411,19.158,19.1739,2500.0],["2019-04-18",19.166,19.3809,18.9909,19.2297,17900.0],["2019-04-22",19.2376,19.2695,19.1421,19.1421,1800.0],["2019-04-23",19.1978,19.365,19.0307,19.2217,3800.0],["2019-04-24",18.6645,19.3093,18.6645,19.1899,3200.0],["2019-04-25",19.1182,19.2456,18.959,18.959,3600.0],["2019-04-26",19.2297,19.2297,19.0227,19.1819,3400.0],["2019-04-29",18.9909,19.5958,18.9909,19.5958,5200.0],["2019-04-30",18.8237,19.5958,18.8237,19.4048,14600.0],["2019-05-01",19.3411,19.6037,19.1819,19.2297,5400.0],["2019-05-02",19.5878,19.6595,19.3809,19.6117,3500.0],["2019-05-03",19.1421,20.0733,19.1421,20.0733,9100.0],["2019-05-06",20.2882,20.8454,20.0733,20.6305,7000.0],["2019-05-07",19.1477,20.879,19.1477,20.1576,4300.0],["2019-05-08",20.2939,20.5824,20.1095,20.5744,3300.0],["2019-05-09",20.5343,20.5423,20.1015,20.2859,2800.0],["2019-05-10",20.5103,20.5103,19.9492,20.382,3600.0],["2019-05-13",19.821,20.5263,19.1317,20.0534,7200.0],["2019-05-14",20.358,20.4381,20.2859,20.4381,5400.0],["2019-05-15",20.5423,20.5423,20.0695,20.2778,7000.0],["2019-05-16",20.2618,20.2618,20.0374,20.1817,4600.0],["2019-05-17",20.1175,20.8709,20.1175,20.1336,3200.0],["2019-05-20",20.2217,20.2217,19.6447,19.9653,15000.0],["2019-05-21",19.9412,19.9893,19.7569,19.7569,14900.0],["2019-05-22",19.8611,19.9572,19.6046,19.6046,10900.0],["2019-05-23",19.4763,19.4763,17.2642,19.2439,25400.0],["2019-05-24",18.779,19.1878,18.3543,19.1878,23900.0],["2019-05-28",19.1237,19.6046,19.1237,19.4763,19400.0],["2019-05-29",19.6046,19.6046,18.9874,19.3721,17700.0],["2019-05-30",19.2359,19.5805,19.2359,19.4283,14000.0],["2019-05-31",19.1557,19.4122,19.0515,19.2359,14200.0],["2019-06-03",19.0836,19.3481,18.9073,19.2279,9700.0],["2019-06-04",19.284,19.4202,19.1397,19.3561,6900.0],["2019-06-05",19.0996,19.5324,19.0916,19.5324,12400.0],["2019-06-06",19.316,19.4763,18.9794,19.0836,23200.0],["2019-06-07",19.268,19.316,19.2599,19.316,10400.0],["2019-06-10",19.1557,20.382,19.1557,20.382,40000.0],["2019-06-11",20.4141,20.5824,20.382,20.4622,31100.0],["2019-06-12",20.4141,20.5744,19.9653,20.4782,28500.0],["2019-06-13",20.2859,20.6065,20.2217,20.4942,25500.0],["2019-06-14",20.5023,20.5343,20.342,20.5023,23500.0],["2019-06-17",20.5023,20.6225,20.4061,20.5183,22000.0],["2019-06-18",20.358,20.5824,19.9653,20.5664,21700.0],["2019-06-19",20.4061,20.5503,20.2217,20.2217,38200.0],["2019-06-20",20.4461,20.6706,20.1256,20.1256,64000.0],["2019-06-21",20.2778,20.4542,20.1336,20.358,94300.0],["2019-06-24",20.366,20.6064,19.7408,19.8851,38700.0],["2019-06-25",19.9973,20.0775,18.9554,19.0355,58700.0],["2019-06-26",18.6027,19.6847,18.6027,19.4283,15300.0],["2019-06-27",19.6286,19.9172,19.5084,19.821,18600.0],["2019-06-28",20.0133,20.1576,19.845,19.9973,269700.0],["2019-07-01",20.2698,20.382,20.0214,20.382,37300.0],["2019-07-02",20.5423,20.5423,20.342,20.3981,19900.0],["2019-07-03",20.5504,20.6225,20.35,20.3901,6200.0],["2019-07-05",20.35,20.6385,20.35,20.5023,8800.0],["2019-07-08",20.4702,20.5584,19.7328,20.5023,13700.0],["2019-07-09",20.3019,20.6065,20.3019,20.5183,7200.0],["2019-07-10",20.5584,20.6385,20.3259,20.6145,26200.0],["2019-07-11",20.6786,20.8229,20.6465,20.8229,8100.0],["2019-07-12",20.8309,20.8389,20.7187,20.7267,7200.0],["2019-07-15",20.4782,20.8389,20.4782,20.8068,5500.0],["2019-07-16",20.6946,20.8389,20.3179,20.8389,7500.0],["2019-07-17",20.8229,21.2396,20.8229,21.2076,6200.0],["2019-07-18",21.0072,21.424,21.0072,21.2236,3400.0],["2019-07-19",21.2557,21.6243,21.2476,21.3839,8200.0],["2019-07-22",21.2076,21.5041,21.2076,21.5041,3200.0],["2019-07-23",21.4801,21.4961,21.0232,21.1515,5700.0],["2019-07-24",21.1515,21.2396,21.0633,21.2316,10000.0],["2019-07-25",21.1595,21.1595,20.879,20.887,2100.0],["2019-07-26",20.8068,21.2396,20.8068,20.903,5100.0],["2019-07-29",21.3198,21.3198,21.2396,21.2396,1300.0],["2019-07-30",21.1835,21.1835,20.887,20.887,2800.0],["2019-07-31",21.0312,21.1114,20.8309,20.879,7400.0],["2019-08-01",20.9751,21.0232,20.5664,20.6946,6100.0],["2019-08-02",20.6866,20.6866,20.0935,20.0935,1500.0],["2019-08-05",19.9733,20.3099,19.5485,19.5485,16700.0],["2019-08-06",19.6534,20.5336,19.6534,20.5174,3100.0],["2019-08-07",19.8392,19.9361,19.6373,19.6373,3800.0],["2019-08-08",19.8957,20.0975,19.6777,19.6777,3800.0],["2019-08-09",19.605,19.605,18.6926,18.7329,4600.0],["2019-08-12",18.7814,18.8137,18.5795,18.8137,1600.0],["2019-08-13",18.6764,19.169,18.6764,19.1124,4600.0],["2019-08-14",18.6684,18.7168,18.5715,18.5715,6200.0],["2019-08-15",18.4665,18.9267,18.2485,18.6199,6100.0],["2019-08-16",18.4826,18.8944,18.3696,18.8621,5100.0],["2019-08-19",18.9106,19.2901,18.7087,19.2901,6800.0],["2019-08-20",19.1528,19.4031,18.7895,19.2416,4200.0],["2019-08-21",19.2416,19.7261,18.7895,18.8137,6200.0],["2019-08-22",18.9348,19.2982,18.6926,18.6926,3300.0],["2019-08-23",18.7491,18.7895,17.3683,17.5783,6000.0],["2019-08-26",17.9497,19.4839,17.8367,19.3385,11800.0],["2019-08-27",19.1125,20.6305,18.5634,18.5634,10500.0],["2019-08-28",18.628,20.4932,18.628,19.0721,2900.0],["2019-08-29",19.3708,20.0975,19.3143,19.7826,9300.0],["2019-08-30",19.8149,19.8876,19.5808,19.5808,3600.0],["2019-09-03",19.3062,20.0087,18.8218,18.9429,6400.0],["2019-09-04",19.3708,19.7584,18.9752,19.6373,4500.0],["2019-09-05",19.3385,20.0329,19.1205,19.7342,6600.0],["2019-09-06",19.605,19.605,19.3628,19.4597,4900.0],["2019-09-09",19.4758,20.0491,19.2093,20.041,7800.0],["2019-09-10",20.0087,20.0087,19.6373,19.718,4000.0],["2019-09-11",19.9522,20.5901,19.9522,20.5901,3900.0],["2019-09-12",20.1944,20.9615,20.146,20.8323,10200.0],["2019-09-13",20.7435,20.9938,20.3479,20.8404,7000.0],["2019-09-16",20.6547,20.6547,19.9683,20.2106,13600.0],["2019-09-17",20.0975,20.7112,20.0975,20.146,3700.0],["2019-09-18",20.2833,20.9938,20.0653,20.5174,14600.0],["2019-09-19",20.5093,21.0988,20.5093,20.5659,59600.0],["2019-09-20",20.5578,21.3975,20.5578,21.3975,84300.0],["2019-09-23",21.3087,21.3087,20.7435,20.7677,9400.0],["2019-09-24",21.0746,21.1472,20.7031,20.8,9900.0],["2019-09-25",20.0329,20.9938,20.0329,20.905,10600.0],["2019-09-26",20.9131,20.9131,20.5174,20.6143,9900.0],["2019-09-27",20.4205,20.9454,20.4205,20.8646,2200.0],["2019-09-30",20.8081,20.9696,20.687,20.6951,5400.0],["2019-10-01",20.2025,20.7112,19.9926,19.9926,4500.0],["2019-10-02",19.5485,20.1218,19.5485,20.1218,2200.0],["2019-10-03",19.9118,20.0249,19.5485,19.5888,5900.0],["2019-10-04",19.5404,19.7826,19.5404,19.7826,3000.0],["2019-10-07",19.6373,20.033,19.6373,19.6534,2300.0],["2019-10-08",19.6454,19.6454,19.0236,19.0236,2400.0],["2019-10-09",19.3143,19.3143,18.9348,19.1286,5900.0],["2019-10-10",19.7665,19.7665,19.0559,19.3789,3100.0],["2019-10-11",19.5969,19.8715,19.0317,19.6938,3500.0],["2019-10-14",19.3628,20.1621,19.3062,19.9603,5300.0],["2019-10-15",19.8715,20.5901,19.7746,20.0249,2800.0],["2019-10-16",19.4435,20.1944,19.4435,20.0087,7000.0],["2019-10-17",20.2913,20.2913,20.2913,20.2913,2300.0],["2019-10-18",20.0975,20.5659,20.0572,20.2025,2800.0],["2019-10-21",20.4044,20.5739,20.3721,20.5739,3000.0],["2019-10-22",20.3721,20.3721,20.3236,20.3236,800.0],["2019-10-23",20.251,20.5901,20.251,20.5901,800.0],["2019-10-24",20.3882,20.9938,20.3882,20.6224,5700.0],["2019-10-25",20.8485,20.8485,20.6466,20.6466,3400.0],["2019-10-28",20.6708,21.1795,20.6708,20.8323,15900.0],["2019-10-29",20.8969,21.01,20.582,20.9938,20100.0],["2019-10-30",20.9292,21.333,20.9292,21.2926,3700.0],["2019-10-31",20.687,20.7758,20.5901,20.5901,7300.0],["2019-11-01",20.9857,20.9938,20.9857,20.9938,2100.0],["2019-11-04",20.9938,21.0665,20.8,20.9938,2700.0],["2019-11-05",21.002,21.2377,20.9938,21.0263,1600.0],["2019-11-06",21.0263,22.1972,21.0263,21.254,28500.0],["2019-11-07",21.5467,22.1484,21.3435,22.1484,13900.0],["2019-11-08",22.1159,22.1159,21.6931,21.7906,4400.0],["2019-11-11",21.7663,22.2134,21.5874,22.2134,3000.0],["2019-11-12",22.0346,22.3191,21.9533,22.2541,9800.0],["2019-11-13",21.9695,21.9777,21.6687,21.8557,5200.0],["2019-11-14",21.6606,21.8232,21.4004,21.7906,2700.0],["2019-11-15",21.7906,21.9533,21.376,21.7906,6200.0],["2019-11-18",21.8232,22.3435,21.441,21.9695,3900.0],["2019-11-19",21.7825,22.2541,21.6605,22.2297,4900.0],["2019-11-20",21.9777,22.2704,21.8394,21.9858,14200.0],["2019-11-21",22.1647,22.3435,21.815,21.815,10800.0],["2019-11-22",21.9207,22.1159,21.9207,22.0346,1600.0],["2019-11-25",22.1809,22.6119,22.1809,22.4574,32700.0],["2019-11-26",22.4818,22.6119,22.3354,22.4574,8300.0],["2019-11-27",22.6119,22.6119,22.3598,22.5631,11700.0],["2019-11-29",22.3598,22.3598,21.0101,21.9289,1700.0],["2019-12-02",22.5549,22.6119,22.0183,22.2378,7900.0],["2019-12-03",21.75,21.75,21.75,21.75,700.0],["2019-12-04",21.9533,22.5468,21.9533,22.3354,3700.0],["2019-12-05",22.0671,22.1972,21.6768,21.75,3900.0],["2019-12-06",21.872,22.3517,21.5874,22.0346,12100.0],["2019-12-09",21.8638,22.3517,21.8638,22.1728,7800.0],["2019-12-10",21.9939,22.3517,21.815,22.311,11300.0],["2019-12-11",22.3273,22.3517,22.0183,22.3517,6900.0],["2019-12-12",22.0671,22.3598,22.0671,22.3517,12100.0],["2019-12-13",22.1484,22.5549,22.1484,22.4167,10400.0],["2019-12-16",23.1729,23.1729,22.1972,23.0509,3400.0],["2019-12-17",23.0916,23.0916,22.7989,23.0753,3400.0],["2019-12-18",21.9695,22.8883,21.9695,22.6932,4700.0],["2019-12-19",22.5387,22.8883,22.5387,22.7826,6300.0],["2019-12-20",22.8802,23.0184,22.4492,23.0184,28600.0],["2019-12-23",22.8964,23.1078,22.8964,23.0103,8100.0],["2019-12-24",23.0509,23.3762,23.0509,23.1322,6700.0],["2019-12-26",23.1322,23.3518,23.0347,23.3518,2900.0],["2019-12-27",23.3518,24.2949,23.0591,23.8884,19000.0],["2019-12-30",23.742,23.742,22.994,23.0103,4500.0],["2019-12-31",22.6688,23.4737,22.6688,23.4168,3900.0],["2020-01-02",23.555,23.5876,23.1485,23.1485,1600.0],["2020-01-03",23.1729,23.1729,22.8639,23.1648,3700.0],["2020-01-06",22.9696,23.3436,22.9696,23.3355,5200.0],["2020-01-07",23.1078,23.1729,22.7338,23.0834,8200.0],["2020-01-08",22.8639,23.0509,22.7663,22.8964,19600.0],["2020-01-09",23.2542,23.3355,22.9615,22.994,3000.0],["2020-01-10",23.1891,23.1891,23.0428,23.0428,5500.0],["2020-01-13",23.4331,23.4331,22.7013,23.2786,8800.0],["2020-01-14",23.1485,23.1729,22.929,23.0347,78100.0],["2020-01-15",22.9534,22.994,22.6037,22.7094,7100.0],["2020-01-16",22.7663,22.7663,22.5631,22.7663,8700.0],["2020-01-17",22.9615,23.0184,22.8964,22.929,5100.0],["2020-01-21",22.9859,22.9859,22.5793,22.8151,6900.0],["2020-01-22",22.7419,23.1078,22.7257,22.8151,3100.0],["2020-01-23",22.0833,22.5468,22.0833,22.3761,7300.0],["2020-01-24",22.5062,22.5793,22.3598,22.5712,2700.0],["2020-01-27",22.4005,22.7745,22.3273,22.3273,2800.0],["2020-01-28",22.2704,22.2704,22.1159,22.1159,1900.0],["2020-01-29",21.4329,21.4329,19.3107,20.88,12800.0],["2020-01-30",20.3596,20.3596,19.5953,20.1645,2400.0],["2020-01-31",19.8962,20.3108,19.4246,19.514,5500.0],["2020-02-03",19.5872,20.6035,19.5221,19.7579,7400.0],["2020-02-04",20.5213,20.5213,20.037,20.037,2700.0],["2020-02-05",20.193,23.066,20.193,21.3914,5200.0],["2020-02-06",21.2355,21.2437,20.6034,20.6034,6700.0],["2020-02-07",20.5706,20.5706,19.7087,20.1273,6800.0],["2020-02-10",20.0206,20.0206,19.5856,19.8154,3400.0],["2020-02-11",19.799,19.9139,19.7087,19.9139,2400.0],["2020-02-12",20.0288,20.0288,19.8072,19.9139,5200.0],["2020-02-13",19.9057,20.1027,19.9057,20.1027,1100.0],["2020-02-14",19.9057,19.9714,19.9057,19.9139,2500.0],["2020-02-18",20.0124,20.0124,19.5363,19.5938,8400.0],["2020-02-19",19.5691,19.6594,18.9207,19.0684,11400.0],["2020-02-20",19.0027,19.3065,19.0027,19.3065,4200.0],["2020-02-21",19.3721,19.5281,19.2818,19.2818,4500.0],["2020-02-24",19.2654,20.193,18.7319,20.1109,13100.0],["2020-02-25",20.0288,20.1109,18.9535,19.0438,7600.0],["2020-02-26",19.3721,19.3721,19.1259,19.1259,2200.0],["2020-02-27",18.9617,19.0028,18.0752,18.0752,8500.0],["2020-02-28",17.5745,18.1737,17.0327,17.4595,13800.0],["2020-03-02",17.32,18.5513,16.8849,18.1409,4000.0],["2020-03-03",18.0177,18.0177,16.5812,16.5812,9400.0],["2020-03-04",17.2543,18.3789,16.4171,17.279,25200.0],["2020-03-05",17.279,17.7386,16.1954,16.8521,24200.0],["2020-03-06",17.1394,17.7304,16.5484,16.8111,9600.0],["2020-03-09",15.7686,15.8425,14.5701,15.0627,14500.0],["2020-03-10",15.3746,15.8753,13.8067,15.4649,20300.0],["2020-03-11",15.4813,15.4813,13.9955,14.3567,13000.0],["2020-03-12",13.9545,14.5045,12.7232,12.7314,26500.0],["2020-03-13",13.1336,18.6498,13.1336,18.6498,17200.0],["2020-03-16",17.5663,17.5663,12.7232,13.5441,26300.0],["2020-03-17",14.7754,17.2379,13.5441,15.785,20000.0],["2020-03-18",13.7082,15.8014,13.2978,13.8232,21200.0],["2020-03-19",13.8232,16.1708,13.8232,16.0066,12600.0],["2020-03-20",15.5962,16.1133,15.5962,16.1133,34800.0],["2020-03-23",16.8357,16.8603,14.8574,15.1119,12500.0],["2020-03-24",15.7604,17.1558,15.1858,16.4171,19200.0],["2020-03-25",15.785,16.2693,15.0462,16.2365,12400.0],["2020-03-26",16.2693,17.8946,16.2693,16.8275,14200.0],["2020-03-27",16.4171,16.6633,15.9984,16.0723,12600.0],["2020-03-30",16.5894,16.926,16.4253,16.4253,3700.0],["2020-03-31",16.0641,16.8275,15.3089,16.6223,13500.0],["2020-04-01",16.5402,16.5402,15.1776,16.3268,16800.0],["2020-04-02",16.1626,16.2529,15.432,15.5716,6200.0],["2020-04-03",15.3089,15.7604,14.8574,15.0955,6100.0],["2020-04-06",15.3089,16.179,14.7343,15.4977,39900.0],["2020-04-07",15.35,15.6783,14.3321,14.8574,27200.0],["2020-04-08",14.9067,15.194,14.8082,15.194,18800.0],["2020-04-09",15.1858,16.3924,14.9477,16.3924,13800.0],["2020-04-13",15.6947,15.6947,15.0873,15.2104,6500.0],["2020-04-14",15.7604,16.4089,14.5701,14.8,21100.0],["2020-04-15",14.3321,14.6276,13.7903,13.7903,17700.0],["2020-04-16",14.0366,14.0366,12.8135,13.0516,19500.0],["2020-04-17",13.6918,14.1433,13.5441,13.9955,13000.0],["2020-04-20",13.9545,14.2008,13.2322,13.2978,10200.0],["2020-04-21",13.1419,13.7411,13.0516,13.7411,53300.0],["2020-04-22",14.2418,14.2664,13.6918,14.2664,4300.0],["2020-04-23",13.9135,14.1269,13.2568,13.5359,9300.0],["2020-04-24",13.856,14.4306,13.2732,13.7082,3900.0],["2020-04-27",13.9955,15.7522,13.9955,15.5798,20200.0],["2020-04-28",16.4171,16.4171,15.0134,16.2447,12200.0],["2020-04-29",16.4171,17.2379,16.1133,16.8275,21500.0],["2020-04-30",16.4499,17.8289,15.4074,16.0887,10300.0],["2020-05-01",15.8096,16.2611,15.35,15.6783,17900.0],["2020-05-04",15.3582,16.4991,15.3582,16.4827,11000.0],["2020-05-05",16.4991,16.7372,15.6783,15.6783,14300.0],["2020-05-06",15.7604,15.8999,15.5962,15.8507,14000.0],["2020-05-07",16.0148,16.1708,15.8014,16.1544,12900.0],["2020-05-08",16.4361,16.7343,16.4278,16.5023,13500.0],["2020-05-11",16.2372,16.5272,16.0301,16.2207,18600.0],["2020-05-12",16.3532,16.3532,14.5721,14.5721,22500.0],["2020-05-13",14.5224,14.5472,14.0916,14.5058,24100.0],["2020-05-14",14.1662,14.1662,13.7519,14.0005,25100.0],["2020-05-15",13.9591,14.9117,13.8762,14.8206,11800.0],["2020-05-18",15.268,16.5686,15.268,16.4692,26600.0],["2020-05-19",16.2538,16.3863,15.268,15.9721,13800.0],["2020-05-20",16.1958,16.3864,16.0301,16.1213,16100.0],["2020-05-21",15.7568,16.2455,15.7568,15.8396,43200.0],["2020-05-22",15.9887,16.0715,15.5828,15.9887,7500.0],["2020-05-26",16.5106,17.7864,16.5106,16.5769,41600.0],["2020-05-27",17.1154,17.6953,16.7426,17.0905,13800.0],["2020-05-28",17.4385,17.4385,16.113,16.3201,14900.0],["2020-05-29",16.1213,16.552,15.1686,15.4585,6100.0],["2020-06-01",15.7402,15.9473,15.5745,15.7319,15600.0],["2020-06-02",16.0053,16.7923,15.4668,15.7402,20600.0],["2020-06-03",16.1047,16.9083,16.1047,16.5769,15200.0],["2020-06-04",16.3864,16.5272,15.8147,16.0798,10900.0],["2020-06-05",16.7012,17.4964,16.0964,17.3639,13900.0],["2020-06-08",17.6373,17.6373,16.784,17.4633,11500.0],["2020-06-09",17.0077,17.1485,16.7177,17.0077,3000.0],["2020-06-10",16.8171,16.8834,15.8396,15.8396,4000.0],["2020-06-11",15.1106,15.881,15.1106,15.268,15700.0],["2020-06-12",16.0467,16.1461,15.1106,15.823,13100.0],["2020-06-15",15.2017,16.8834,15.2017,16.8834,8700.0],["2020-06-16",17.4716,17.4716,15.6573,16.8917,4800.0],["2020-06-17",16.4858,16.4858,15.268,15.4088,9600.0],["2020-06-18",15.4834,16.2207,15.0029,15.3177,6000.0],["2020-06-19",15.6076,15.6076,15.1023,15.384,29400.0],["2020-06-22",14.92,15.5082,14.92,15.2017,5500.0],["2020-06-23",15.3591,15.7402,15.2017,15.2017,8600.0],["2020-06-24",15.0443,15.152,14.6632,14.7046,9000.0],["2020-06-25",14.9117,15.707,14.2076,15.2265,9000.0],["2020-06-26",14.4975,15.7816,14.1165,14.6135,38400.0],["2020-06-29",14.9532,15.4419,13.9342,14.7046,19800.0],["2020-06-30",14.9117,15.5165,14.8786,15.268,5900.0],["2020-07-01",15.1851,15.2597,14.9117,15.2597,8500.0],["2020-07-02",15.4916,15.8644,15.2597,15.7733,12300.0],["2020-07-06",16.0881,16.2704,15.7733,15.9473,5200.0],["2020-07-07",15.9307,15.9307,15.0526,15.5911,14700.0],["2020-07-08",15.5828,15.5911,15.0774,15.5579,5400.0],["2020-07-09",15.3591,15.3591,14.4892,14.6218,15700.0],["2020-07-10",14.3318,15.1437,14.3318,15.1437,5300.0],["2020-07-13",15.1023,15.1023,14.6384,14.6964,8700.0],["2020-07-14",14.2076,15.0774,14.2076,15.0691,8600.0],["2020-07-15",15.1934,15.2431,14.365,14.9863,18400.0],["2020-07-16",14.9614,15.1437,14.92,15.0029,27700.0],["2020-07-17",14.9863,14.9863,14.2987,14.4561,11100.0],["2020-07-20",14.5224,14.9449,14.5224,14.7709,1200.0],["2020-07-21",14.862,15.1106,14.5307,15.1106,4900.0],["2020-07-22",14.8869,14.9035,14.7875,14.8206,5400.0],["2020-07-23",14.7543,15.0194,14.7543,14.8786,2800.0],["2020-07-24",15.2431,15.8644,15.2017,15.4502,17200.0],["2020-07-27",15.6159,16.0633,14.9283,16.0633,8800.0],["2020-07-28",15.8147,16.1875,15.326,15.326,12700.0],["2020-07-29",15.7485,16.4029,15.6988,16.1544,6600.0],["2020-07-30",15.8893,16.4526,15.8893,16.4526,4500.0],["2020-07-31",16.3449,16.4278,15.3177,15.9224,17400.0],["2020-08-03",16.4775,16.4775,16.4775,16.4775,1900.0],["2020-08-04",16.1544,16.2372,15.9638,16.1461,4500.0],["2020-08-05",16.1461,16.4443,16.1461,16.3615,6400.0],["2020-08-06",16.2207,16.3449,16.1544,16.3366,3100.0],["2020-08-07",16.1778,17.2563,16.1778,17.2563,7200.0],["2020-08-10",16.8466,17.2312,16.8299,16.8466,4400.0],["2020-08-11",17.248,17.248,16.8466,16.855,3900.0],["2020-08-12",17.1058,17.9753,17.0891,17.8416,11400.0],["2020-08-13",17.8583,17.8583,17.3483,17.8499,1400.0],["2020-08-14",17.4486,17.5907,17.4486,17.5489,2000.0],["2020-08-17",17.2229,17.3483,17.0139,17.0139,7000.0],["2020-08-18",17.0891,17.0891,16.2614,16.3199,4800.0],["2020-08-19",16.4704,17.0473,16.3032,17.0473,7800.0],["2020-08-20",16.6711,17.7579,16.6711,17.2981,2400.0],["2020-08-21",17.0306,17.0306,16.0858,16.5206,10300.0],["2020-08-24",16.763,17.5489,16.5958,17.0139,9900.0],["2020-08-25",17.4653,17.4653,16.4704,16.7463,2800.0],["2020-08-26",16.7296,17.4653,16.7296,16.763,18600.0],["2020-08-27",16.6293,16.972,16.228,16.3868,11700.0],["2020-08-28",16.6209,16.9386,16.3199,16.5373,3300.0],["2020-08-31",16.4286,16.763,16.0607,16.0858,11700.0],["2020-09-01",16.1611,16.4621,16.1611,16.4621,3900.0],["2020-09-02",16.554,17.0139,16.3032,16.6125,7100.0],["2020-09-03",17.0055,17.0055,16.4286,16.8132,4500.0],["2020-09-04",16.9804,16.9971,16.6962,16.8466,6100.0],["2020-09-08",16.6293,16.6293,15.9019,15.9019,10200.0],["2020-09-09",16.1025,16.1443,15.5591,15.8183,13100.0],["2020-09-10",16.0273,16.0775,14.9571,15.3083,13100.0],["2020-09-11",15.3417,15.6009,15.3417,15.3417,10800.0],["2020-09-14",15.7598,15.7598,15.1327,15.6344,8500.0],["2020-09-15",15.835,15.9103,15.3668,15.3668,5800.0],["2020-09-16",15.5675,15.7096,15.1745,15.4839,7300.0],["2020-09-17",15.6093,16.6293,15.1327,16.4704,15400.0],["2020-09-18",16.3032,16.5457,15.534,15.9771,22000.0],["2020-09-21",15.5675,16.2112,15.1578,15.1745,7700.0],["2020-09-22",15.4003,15.4003,14.7565,15.2163,7900.0],["2020-09-23",15.1244,15.2999,14.7147,14.7147,9600.0],["2020-09-24",15.0073,15.6427,14.723,14.723,3900.0],["2020-09-25",15.4671,15.4671,14.4137,14.4137,8900.0],["2020-09-28",14.7899,15.0826,14.5976,14.6478,4800.0],["2020-09-29",14.6311,14.6311,14.5475,14.6311,6900.0],["2020-09-30",14.6311,14.9321,14.4221,14.4722,13900.0],["2020-10-01",14.6144,14.6896,14.4221,14.4639,6000.0],["2020-10-02",14.6394,14.9989,14.3803,14.6478,49400.0],["2020-10-05",14.723,15.233,14.723,15.1494,7400.0],["2020-10-06",15.0658,16.1443,15.0658,15.4671,6700.0],["2020-10-07",15.6093,15.8852,15.2163,15.8852,8000.0],["2020-10-08",15.9186,16.0858,15.6762,15.7681,2700.0],["2020-10-09",15.8935,15.8935,15.534,15.626,2100.0],["2020-10-12",15.5006,16.3032,15.4839,16.3032,3700.0],["2020-10-13",16.136,16.5624,16.136,16.3534,4200.0],["2020-10-14",16.3032,16.4453,16.1778,16.3617,9200.0],["2020-10-15",16.3032,17.5406,16.3032,17.5406,7400.0],["2020-10-16",17.2981,17.4988,16.7212,16.7965,6500.0],["2020-10-19",16.7463,16.7463,16.3952,16.4202,1700.0],["2020-10-20",16.5875,16.7296,16.4035,16.6878,2900.0],["2020-10-21",16.7212,17.0055,16.6961,16.8884,5400.0],["2020-10-22",16.8884,16.8884,16.5791,16.5791,10700.0],["2020-10-23",16.6878,16.9386,16.6878,16.763,3600.0],["2020-10-26",16.8466,16.8466,16.5122,16.8466,4700.0],["2020-10-27",17.3148,17.3148,16.4788,16.4788,2500.0],["2020-10-28",16.3116,16.7129,16.3032,16.6794,10100.0],["2020-10-29",16.5122,16.5875,16.3032,16.4119,13500.0],["2020-10-30",16.3868,16.4955,16.3032,16.345,5900.0],["2020-11-02",16.3116,16.7045,16.3116,16.6878,5000.0],["2020-11-03",16.6878,17.2563,16.6627,17.0473,12300.0],["2020-11-04",16.8801,17.2145,16.5206,16.5958,5400.0],["2020-11-05",16.7547,17.2229,16.5289,16.9386,6000.0],["2020-11-06",17.0975,17.0975,16.4621,16.947,12300.0],["2020-11-09",17.7062,18.5244,17.5122,18.0014,21400.0],["2020-11-10",18.3641,19.8994,18.3641,19.3258,20200.0],["2020-11-11",19.3595,19.5873,18.9378,18.9378,6300.0],["2020-11-12",19.1233,19.2836,18.0267,18.9968,4000.0],["2020-11-13",19.233,19.3089,18.9884,18.9884,4700.0],["2020-11-16",19.3933,20.1778,19.1655,19.3342,13200.0],["2020-11-17",19.0137,19.5789,18.904,19.0221,7800.0],["2020-11-18",19.368,19.6126,18.6003,18.6003,10400.0],["2020-11-19",18.8534,18.8534,18.2039,18.4738,5900.0],["2020-11-20",18.516,18.6594,18.0183,18.0183,6100.0],["2020-11-23",18.4569,19.8825,18.4569,18.6931,8600.0],["2020-11-24",18.8787,20.2453,18.8787,20.1187,11100.0],["2020-11-25",20.1356,21.0888,19.0137,20.3802,15800.0],["2020-11-27",20.2453,20.3465,19.8404,19.8404,2900.0],["2020-11-30",19.5789,19.6042,19.0896,19.6042,4100.0],["2020-12-01",19.8066,19.8066,18.8534,18.8534,7300.0],["2020-12-02",18.9799,19.2499,18.6003,18.6931,5200.0],["2020-12-03",18.8956,19.4017,18.7775,18.7775,3800.0],["2020-12-04",18.9293,19.7054,18.8365,19.7054,3400.0],["2020-12-07",19.3595,19.8741,18.9799,19.1908,7900.0],["2020-12-08",19.3342,19.815,19.0474,19.815,7100.0],["2020-12-09",19.7223,20.5152,19.7223,19.8235,5900.0],["2020-12-10",19.9922,20.4815,19.8488,20.4815,7600.0],["2020-12-11",20.1778,20.6586,20.1778,20.6586,3100.0],["2020-12-14",20.5911,20.8442,20.2453,20.2621,12100.0],["2020-12-15",20.4983,20.9876,20.0428,20.8948,6000.0],["2020-12-16",20.9876,21.6793,20.4983,20.4983,7800.0],["2020-12-17",20.8695,21.0888,20.4899,21.0888,6600.0],["2020-12-18",21.2575,21.5528,20.7598,20.7936,32500.0],["2020-12-21",20.0765,20.6839,20.0765,20.667,7700.0],["2020-12-22",20.2368,20.5321,20.0766,20.414,10900.0],["2020-12-23",21.2575,21.2575,21.2575,21.2575,1500.0],["2020-12-24",20.9454,21.0972,20.5742,20.9623,3900.0],["2020-12-28",21.2153,21.5106,20.8695,20.8695,9200.0],["2020-12-29",20.667,21.0804,19.1149,19.5704,33200.0],["2020-12-30",19.6295,19.6295,18.904,18.9378,14900.0],["2020-12-31",18.769,18.8028,18.0773,18.4738,13500.0],["2021-01-04",18.4822,18.904,18.3304,18.3304,19600.0],["2021-01-05",18.4822,19.4017,18.3304,19.1571,22200.0],["2021-01-06",19.3511,20.3296,19.3511,20.0934,21100.0],["2021-01-07",20.1272,20.6586,19.6969,20.3296,10700.0],["2021-01-08",20.7692,20.7692,19.4674,20.2873,16500.0],["2021-01-11",19.983,20.3127,19.5012,20.2197,14700.0],["2021-01-12",20.2873,20.4987,19.9323,20.4733,12300.0],["2021-01-13",20.4818,20.7185,20.0507,20.0676,16200.0],["2021-01-14",20.3381,20.5409,20.169,20.5409,9500.0],["2021-01-15",20.2789,20.2789,19.7041,19.7802,14800.0],["2021-01-19",20.076,20.076,19.3575,19.814,10600.0],["2021-01-20",19.6703,19.6703,19.2645,19.3152,4700.0],["2021-01-21",19.2138,19.5435,18.7404,19.0194,14600.0],["2021-01-22",18.994,19.7379,18.191,19.3829,22600.0],["2021-01-25",19.1715,19.4167,18.8419,18.9433,9700.0],["2021-01-26",19.1715,19.1715,18.5967,18.6982,12600.0],["2021-01-27",18.5122,18.7912,17.6923,17.7514,25500.0],["2021-01-28",17.9797,18.546,17.5317,18.4953,31400.0],["2021-01-29",18.3854,18.6221,17.9966,18.3939,10200.0],["2021-02-01",18.3854,18.7827,18.1741,18.6813,15200.0],["2021-02-02",18.8588,19.0025,18.5967,18.9856,12100.0],["2021-02-03",18.7996,18.9771,18.4953,18.9771,13000.0],["2021-02-04",19.2899,19.8562,18.9433,19.7717,14500.0],["2021-02-05",19.6703,19.7802,19.4759,19.7802,6600.0],["2021-02-08",20.1521,20.4987,19.8055,20.4987,14000.0],["2021-02-09",20.3368,20.5157,20.0301,20.422,11200.0],["2021-02-10",20.4987,20.4987,19.8426,20.2857,14900.0],["2021-02-11",20.3198,20.8139,20.0642,20.3879,15500.0],["2021-02-12",20.192,20.4816,20.0727,20.3624,12300.0],["2021-02-16",20.3624,20.5754,19.9875,20.2857,15000.0],["2021-02-17",20.2857,20.5328,20.0727,20.2942,6900.0],["2021-02-18",20.1579,20.2346,20.0301,20.0471,6200.0],["2021-02-19",20.1068,20.7032,20.0471,20.4731,11200.0],["2021-02-22",20.4561,21.7255,20.1408,21.3847,20900.0],["2021-02-23",21.2229,22.1515,20.9673,21.274,13600.0],["2021-02-24",21.1462,21.3847,21.1462,21.2995,13800.0],["2021-02-25",21.2143,21.2314,20.4646,20.4816,9300.0],["2021-02-26",20.6946,20.6946,20.0386,20.0386,6900.0],["2021-03-01",20.5839,20.5839,20.0642,20.3453,17600.0],["2021-03-02",20.1834,21.0013,20.0897,20.1408,9700.0],["2021-03-03",20.8054,21.1973,20.1153,20.7031,26400.0],["2021-03-04",20.635,22.1515,20.635,21.9385,20600.0],["2021-03-05",22.143,23.1228,22.0152,23.1228,41900.0],["2021-03-08",23.2676,24.6052,23.2676,24.0259,18200.0],["2021-03-09",24.0259,25.2442,23.7362,24.8523,32200.0],["2021-03-10",24.6989,25.4487,23.7447,24.8608,16600.0],["2021-03-11",24.7841,25.2783,23.9151,25.0568,13100.0],["2021-03-12",25.0568,25.0568,24.5882,24.7841,14700.0],["2021-03-15",24.733,24.8353,23.7703,24.0429,11900.0],["2021-03-16",23.8555,24.6989,23.1057,23.421,9600.0],["2021-03-17",23.8555,23.8981,23.0205,23.2591,18800.0],["2021-03-18",22.4668,24.1537,22.4668,23.2676,19700.0],["2021-03-19",23.012,23.7532,22.8246,23.7532,48000.0],["2021-03-22",23.4295,24.6904,21.9385,21.9385,13500.0],["2021-03-23",21.7937,21.8789,20.8991,21.7255,20900.0],["2021-03-24",21.8278,22.6798,21.487,21.7085,8400.0],["2021-03-25",21.4955,22.7479,21.4273,21.8448,13300.0],["2021-03-26",21.8107,22.2623,21.5551,22.0663,7800.0],["2021-03-29",22.3645,22.9865,21.947,22.782,14200.0],["2021-03-30",22.6371,24.1963,22.3986,23.9407,24200.0],["2021-03-31",23.8384,24.6734,22.7138,22.8416,30800.0],["2021-04-01",23.1739,23.2335,22.2793,22.7479,11800.0],["2021-04-05",23.1739,23.1739,21.5211,21.8022,24400.0],["2021-04-06",21.8107,23.3187,21.8107,22.5008,15700.0],["2021-04-07",22.4923,22.5094,21.7085,21.8363,24100.0],["2021-04-08",22.0408,22.4156,21.8959,22.0408,18500.0],["2021-04-09",22.3049,22.373,21.8959,22.0237,14500.0],["2021-04-12",22.0067,22.3304,21.7255,21.7596,17700.0],["2021-04-13",21.7596,22.3134,21.2995,21.2995,16400.0],["2021-04-14",21.2995,21.7085,21.2995,21.4018,7500.0],["2021-04-15",21.4444,22.2452,21.4273,21.5722,15800.0],["2021-04-16",21.7255,21.8363,21.4699,21.4699,16700.0],["2021-04-19",21.7,21.7085,21.4103,21.5637,14300.0],["2021-04-20",21.6233,21.6659,21.1206,21.1206,19400.0],["2021-04-21",21.1462,21.717,20.8821,21.3421,17000.0],["2021-04-22",21.2314,21.7085,20.9587,21.1121,11500.0],["2021-04-23",21.5125,21.9044,21.5125,21.7341,10900.0],["2021-04-26",21.717,22.2282,21.5637,21.7341,51900.0],["2021-04-27",21.7255,22.3219,21.6318,22.3219,16300.0],["2021-04-28",22.1345,22.5094,21.6829,21.8192,27800.0],["2021-04-29",20.5242,22.0408,20.5242,21.7255,55500.0],["2021-04-30",21.7255,23.4295,21.7255,22.995,508000.0],["2021-05-03",23.2591,23.4891,22.8161,23.3102,60500.0],["2021-05-04",23.2165,23.3102,22.9183,23.0291,66600.0],["2021-05-05",23.2932,23.4806,22.6457,23.2165,63800.0],["2021-05-06",23.3784,23.4636,22.9609,23.4636,105100.0],["2021-05-07",23.3949,23.3949,23.1374,23.3005,44200.0],["2021-05-10",23.5494,24.7252,23.3692,23.9442,88400.0],["2021-05-11",23.9013,24.236,23.8326,24.03,61300.0],["2021-05-12",24.0557,24.0557,23.6009,23.661,66400.0],["2021-05-13",23.5837,24.2102,23.1804,24.03,55900.0],["2021-05-14",24.1759,24.2016,23.7811,24.1673,81500.0],["2021-05-17",24.1673,24.2016,23.7554,24.2016,34500.0],["2021-05-18",24.03,24.2016,23.8927,23.9184,31600.0],["2021-05-19",23.8498,24.1931,23.4292,23.9184,35400.0],["2021-05-20",23.9098,24.03,23.4121,23.824,59400.0],["2021-05-21",23.7725,24.0901,23.7554,23.9356,51500.0],["2021-05-24",24.03,24.6136,23.6953,24.3218,86500.0],["2021-05-25",24.3733,24.3733,23.8755,23.8755,43500.0],["2021-05-26",23.9356,24.2016,23.7125,24.0386,40300.0],["2021-05-27",24.2016,24.2274,23.9699,24.133,30800.0],["2021-05-28",24.1845,24.2016,24.0128,24.2016,22500.0],["2021-06-01",24.2875,24.4591,23.9356,24.4162,52600.0],["2021-06-02",24.5878,24.5878,23.8583,24.4505,39000.0],["2021-06-03",24.4162,24.5621,24.2875,24.5621,39800.0],["2021-06-04",24.5278,24.6737,24.502,24.5878,26500.0],["2021-06-07",24.6651,24.8367,24.5363,24.7938,72700.0],["2021-06-08",24.7852,25.1371,24.6737,25.0684,65000.0],["2021-06-09",24.9998,24.9998,24.6908,24.8367,30700.0],["2021-06-10",25.0427,25.0427,24.6994,24.7251,25100.0],["2021-06-11",24.7337,24.8453,24.6994,24.6994,16700.0],["2021-06-14",24.8281,24.871,24.2445,24.2531,58500.0],["2021-06-15",24.4248,25.1199,24.4248,24.914,88600.0],["2021-06-16",24.8968,25.077,24.5878,24.6479,117300.0],["2021-06-17",24.7766,24.871,24.1501,24.1587,66000.0],["2021-06-18",24.1158,24.4076,22.4766,22.9572,210600.0],["2021-06-21",23.2233,24.0643,22.983,23.9013,43300.0],["2021-06-22",23.7554,23.7554,23.2404,23.6009,51700.0],["2021-06-23",23.558,23.9442,23.2061,23.4121,59700.0],["2021-06-24",23.7811,24.0901,23.4121,23.9613,50500.0],["2021-06-25",23.9613,24.4076,23.5666,24.0815,561900.0],["2021-06-28",23.9098,23.9871,23.6095,23.7382,35100.0],["2021-06-29",23.8583,23.8583,23.4378,23.5751,24100.0],["2021-06-30",23.4807,23.7039,23.3863,23.558,86600.0],["2021-07-01",22.5453,23.4464,22.3736,23.3863,272500.0],["2021-07-02",23.455,23.7725,23.3005,23.5322,80800.0],["2021-07-06",23.6095,23.6095,22.8628,23.5236,70700.0],["2021-07-07",23.5151,24.3561,23.4807,23.9356,65200.0],["2021-07-08",23.6009,23.661,23.1632,23.249,55900.0],["2021-07-09",23.5236,23.721,23.3263,23.6781,26900.0],["2021-07-12",23.5751,23.9699,23.4378,23.824,38900.0],["2021-07-13",24.3475,24.3475,23.5236,23.6781,24700.0],["2021-07-14",23.4807,24.03,23.4807,23.7725,40100.0],["2021-07-15",23.721,24.0386,23.6009,24.0042,48900.0],["2021-07-16",24.0729,24.0987,23.3863,23.5151,28800.0],["2021-07-19",23.352,23.352,22.6054,22.7684,33000.0],["2021-07-20",22.7684,23.5666,22.7684,23.1975,51200.0],["2021-07-21",23.4207,23.5923,23.1289,23.3348,39400.0],["2021-07-22",23.2318,23.2318,22.5281,22.8113,21800.0],["2021-07-23",22.9658,23.086,22.7083,22.7598,16000.0],["2021-07-26",22.8199,23.2233,22.8199,23.0774,22700.0],["2021-07-27",23.2147,23.3692,22.6397,22.8628,26900.0],["2021-07-28",22.8371,22.8371,22.4509,22.5195,41400.0],["2021-07-29",22.7169,22.8199,22.3136,22.6311,35900.0],["2021-07-30",22.7942,22.9658,22.3565,22.3565,20300.0],["2021-08-02",22.3565,22.6139,22.1419,22.3221,49100.0],["2021-08-03",22.5195,22.5195,22.3136,22.511,73100.0],["2021-08-04",22.2106,22.4423,22.2106,22.2363,22400.0],["2021-08-05",22.3908,23.1375,22.305,22.9916,105700.0],["2021-08-06",23.0774,23.9957,23.0774,23.5923,34100.0],["2021-08-09",23.2119,23.2638,22.8056,23.0563,31300.0],["2021-08-10",23.1514,23.2724,22.9007,23.1255,13500.0],["2021-08-11",23.2465,23.4281,23.2465,23.2984,11900.0],["2021-08-12",23.3416,23.5577,23.1773,23.2811,36200.0],["2021-08-13",23.3675,23.3675,23.0131,23.1168,14800.0],["2021-08-16",22.9699,23.0995,22.5376,22.9526,21700.0],["2021-08-17",23.1428,23.2379,22.6414,22.8229,15400.0],["2021-08-18",22.6932,23.1255,22.6932,22.7278,25000.0],["2021-08-19",22.529,22.6586,22.3474,22.6241,22900.0],["2021-08-20",22.4944,23.1255,22.4944,23.0131,35900.0],["2021-08-23",23.065,23.307,22.9093,22.9093,28700.0],["2021-08-24",23.3848,23.3848,22.7537,22.8315,6500.0],["2021-08-25",22.9007,23.1255,22.8315,22.8661,20600.0],["2021-08-26",22.9007,22.9007,22.6327,22.7019,11300.0],["2021-08-27",22.6414,23.333,22.6414,23.1341,20100.0],["2021-08-30",23.6701,23.6701,22.8402,22.8921,13500.0],["2021-08-31",23.039,23.039,22.4339,22.9871,46900.0],["2021-09-01",22.9266,22.9612,22.4944,22.5981,15200.0],["2021-09-02",22.6846,22.9439,22.6586,22.7797,13900.0],["2021-09-03",22.8229,22.8229,22.5635,22.7019,10300.0],["2021-09-07",22.6846,22.9353,22.4944,22.7797,21000.0],["2021-09-08",22.7451,23.0217,22.3906,22.6327,17700.0],["2021-09-09",22.5117,22.65,22.3561,22.4425,27200.0],["2021-09-10",22.4079,22.5808,22.3215,22.503,19800.0],["2021-09-13",22.6759,22.8056,22.261,22.7364,22700.0],["2021-09-14",22.8488,23.0909,22.5635,22.7537,124000.0],["2021-09-15",22.7451,22.9353,22.5376,22.7364,40500.0],["2021-09-16",22.6241,22.9007,22.4079,22.5895,28500.0],["2021-09-17",22.5722,22.9526,22.3906,22.9526,73000.0],["2021-09-20",22.6414,22.6414,22.1313,22.4598,31300.0],["2021-09-21",22.6327,22.6327,22.2437,22.4252,18600.0],["2021-09-22",22.8143,22.8402,22.4339,22.5635,14800.0],["2021-09-23",22.7624,23.1687,22.7624,23.0995,19000.0],["2021-09-24",23.0995,23.575,23.0995,23.2379,13500.0],["2021-09-27",23.2206,24.4655,23.2206,24.2493,100200.0],["2021-09-28",24.2926,24.2926,23.6009,23.7566,16200.0],["2021-09-29",24.1369,24.1975,23.7652,23.9813,12300.0],["2021-09-30",24.0851,24.1456,23.3416,23.8171,17600.0],["2021-10-01",23.7047,24.1715,23.7047,23.99,18100.0],["2021-10-04",23.9468,24.1802,23.8689,23.9727,17800.0],["2021-10-05",24.1542,24.2666,23.7911,24.111,16600.0],["2021-10-06",24.111,24.4136,24.0678,24.3358,12100.0],["2021-10-07",24.5,24.6384,24.0418,24.5519,20300.0],["2021-10-08",24.379,24.8458,24.1802,24.4655,21900.0],["2021-10-11",24.2234,24.5865,24.0073,24.2753,11700.0],["2021-10-12",24.1715,24.5951,24.1456,24.4309,15200.0],["2021-10-13",24.258,24.258,23.9208,24.1456,16700.0],["2021-10-14",24.4655,24.6384,24.0851,24.5692,21600.0],["2021-10-15",24.8372,24.8372,24.1975,24.3876,15600.0],["2021-10-18",24.3704,24.5692,23.9986,24.0332,11900.0],["2021-10-19",24.0246,24.0246,23.8171,23.8603,7500.0],["2021-10-20",23.9813,24.2493,23.9468,24.0851,6500.0],["2021-10-21",24.1629,24.3098,24.0246,24.0246,6900.0],["2021-10-22",24.1629,24.3876,24.0332,24.2839,6100.0],["2021-10-25",24.379,24.379,23.9381,24.2753,13400.0],["2021-10-26",24.2061,24.2839,23.8344,23.9035,15100.0],["2021-10-27",23.843,24.0678,23.5577,23.9554,12500.0],["2021-10-28",24.1542,24.8372,23.99,24.2666,15700.0],["2021-10-29",24.1975,24.6038,24.1629,24.2234,9900.0],["2021-11-01",24.4482,25.3645,24.4482,25.304,33300.0],["2021-11-02",25.3732,25.4769,24.8631,25.1484,23800.0],["2021-11-03",24.915,25.7968,24.915,25.7363,14800.0],["2021-11-04",25.5115,25.6585,25.0274,25.6412,11700.0],["2021-11-05",25.6325,26.4019,25.6325,26.2809,35300.0],["2021-11-08",26.2636,27.7419,25.7795,25.9351,31000.0],["2021-11-09",25.9264,26.4486,25.7959,25.8742,21800.0],["2021-11-10",25.2302,26.3268,25.1431,26.1614,8900.0],["2021-11-11",26.2745,26.5443,26.0308,26.0918,21500.0],["2021-11-12",25.6914,26.4486,25.6914,26.1353,12000.0],["2021-11-15",26.0744,26.5443,25.8307,26.5182,29600.0],["2021-11-16",26.5356,26.8141,26.1353,26.3877,44600.0],["2021-11-17",26.2223,26.2223,25.7523,26.0047,18400.0],["2021-11-18",26.0744,26.318,25.7785,26.2049,15500.0],["2021-11-19",25.9351,26.0221,25.6131,25.7175,10400.0],["2021-11-22",26.0047,26.936,25.439,26.7706,42400.0],["2021-11-23",25.7175,26.8402,25.7175,26.4747,40900.0],["2021-11-24",26.6052,27.8498,26.6052,27.7976,52700.0],["2021-11-26",27.4146,29.4947,26.7619,28.2414,146500.0],["2021-11-29",27.0404,28.4155,25.7001,27.7192,103400.0],["2021-11-30",27.4494,27.7889,26.6923,27.3798,582800.0],["2021-12-01",27.1361,28.224,26.6488,27.0752,80200.0],["2021-12-02",27.3276,27.345,26.1875,27.1971,78000.0],["2021-12-03",27.1535,27.3102,26.318,26.3616,56500.0],["2021-12-06",26.4399,27.9281,26.0221,26.1788,68200.0],["2021-12-07",26.4312,26.4921,24.8559,25.2737,115600.0],["2021-12-08",25.4651,25.6392,25.0648,25.5174,66900.0],["2021-12-09",25.3172,25.4826,24.9256,25.1779,42800.0],["2021-12-10",25.1257,26.3093,25.0648,26.0831,45500.0],["2021-12-13",26.1788,26.1788,24.6122,25.8394,48700.0],["2021-12-14",25.7349,26.318,24.8124,26.2049,90200.0],["2021-12-15",26.2136,26.2136,25.4303,25.7001,68000.0],["2021-12-16",25.996,26.144,25.439,25.8916,70600.0],["2021-12-17",26.0482,28.546,25.352,28.0151,318100.0],["2021-12-20",27.4233,27.7628,25.7262,25.8568,121400.0],["2021-12-21",25.9699,27.2232,25.9699,27.1361,49200.0],["2021-12-22",27.0752,27.754,26.9534,27.5278,35900.0],["2021-12-23",27.5713,27.8063,27.4233,27.5104,21200.0],["2021-12-27",26.9882,27.8324,26.9011,27.8324,17100.0],["2021-12-28",27.7279,28.2153,27.5713,27.6931,28300.0],["2021-12-29",27.7018,27.9803,27.4494,27.6061,16500.0],["2021-12-30",27.58,27.6061,27.3015,27.5104,11400.0],["2021-12-31",27.5365,27.7453,27.4755,27.6235,19900.0],["2022-01-03",27.6235,28.0935,26.6575,27.8324,55200.0],["2022-01-04",27.8063,27.9542,27.6496,27.7889,28900.0],["2022-01-05",27.9977,28.2153,27.7105,27.8498,44100.0],["2022-01-06",28.1283,29.1552,28.1022,29.016,28100.0],["2022-01-07",28.9725,29.1552,28.6766,29.0073,11200.0],["2022-01-10",28.4938,28.9203,28.1196,28.6853,39500.0],["2022-01-11",28.7201,28.9899,28.5547,28.694,16700.0],["2022-01-12",28.5721,28.5721,28.05,28.0761,24500.0],["2022-01-13",28.3458,28.868,28.2153,28.2762,12000.0],["2022-01-14",27.9803,28.5025,27.9455,28.3981,22100.0],["2022-01-18",28.224,28.4851,27.7279,27.815,19800.0],["2022-01-19",28.0848,28.1979,27.1796,27.258,16700.0],["2022-01-20",27.432,27.6931,26.7097,26.7706,12800.0],["2022-01-21",26.553,27.3102,26.1962,26.5356,32000.0],["2022-01-24",26.2919,27.667,25.6827,27.4233,40500.0],["2022-01-25",27.3798,27.4233,26.2832,27.1013,13500.0],["2022-01-26",27.3798,28.0761,26.1005,26.5356,18600.0],["2022-01-27",26.9882,26.9882,25.5174,25.5522,19000.0],["2022-01-28",25.8481,26.0657,24.3686,25.4913,21300.0],["2022-01-31",25.0822,25.9786,25.03,25.9786,28500.0],["2022-02-01",25.7262,25.7262,25.1954,25.5087,28100.0],["2022-02-02",25.2389,25.909,24.6645,25.0822,25900.0],["2022-02-03",25.0822,25.9525,25.0822,25.2389,23500.0],["2022-02-04",25.4477,25.5522,24.7602,24.9778,70900.0],["2022-02-07",24.8211,26.0308,24.8211,25.5609,20500.0],["2022-02-08",25.5783,26.0308,25.2128,25.8655,26700.0],["2022-02-09",26.0047,26.0047,25.0561,25.1344,30400.0],["2022-02-10",25.2484,25.3272,24.7576,24.9504,29700.0],["2022-02-11",24.9504,25.2484,24.8452,24.9942,18900.0],["2022-02-14",24.8452,25.4149,24.7751,25.0906,14500.0],["2022-02-15",25.3798,25.4762,25.3185,25.3272,13800.0],["2022-02-16",25.0994,25.3097,24.9592,25.2746,11600.0],["2022-02-17",24.9854,25.1607,24.7751,24.8102,13300.0],["2022-02-18",24.8102,25.2221,24.8102,24.9329,16000.0],["2022-02-22",24.8277,25.0556,24.4333,24.7313,23000.0],["2022-02-23",24.9854,24.9854,24.3194,24.3282,15700.0],["2022-02-24",24.0214,24.407,23.5044,24.1616,24500.0],["2022-02-25",25.3009,25.3009,23.9601,24.9066,16700.0],["2022-02-28",24.8189,24.854,24.3632,24.5297,26900.0],["2022-03-01",24.4684,24.4684,23.4606,23.4606,36700.0],["2022-03-02",23.8111,24.3019,23.6797,24.1704,29300.0],["2022-03-03",24.3807,24.4859,24.0039,24.2318,11100.0],["2022-03-04",23.9864,25.3798,23.3729,23.4956,24600.0],["2022-03-07",23.6095,23.6095,23.1012,23.1012,16400.0],["2022-03-08",23.4693,23.5745,22.8033,23.1012,19900.0],["2022-03-09",23.557,24.0915,23.4693,23.7322,28600.0],["2022-03-10",23.6008,24.1617,23.5131,23.6446,7900.0],["2022-03-11",23.6534,23.8549,23.3554,23.5745,15900.0],["2022-03-14",23.8724,23.9864,23.4956,23.6884,7600.0],["2022-03-15",23.5394,24.0127,23.3116,23.6183,25300.0],["2022-03-16",23.9776,24.2142,23.6621,24.0039,15300.0],["2022-03-17",23.7147,24.1529,23.6621,24.1529,10400.0],["2022-03-18",24.074,24.2581,23.6358,24.1441,61900.0],["2022-03-21",23.9689,23.9689,23.6621,23.8023,9100.0],["2022-03-22",23.7147,24.3019,23.7147,24.2493,7900.0],["2022-03-23",23.9776,23.9776,23.4956,23.4956,10100.0],["2022-03-24",23.5307,24.039,23.5307,23.8549,11700.0],["2022-03-25",24.0915,24.0915,23.7235,23.8023,14600.0],["2022-03-28",23.9426,23.9426,23.4868,23.776,9900.0],["2022-03-29",24.0828,24.1792,23.5657,24.0653,27600.0],["2022-03-30",23.8374,24.1354,23.3729,23.443,22400.0],["2022-03-31",23.3992,23.6884,23.3817,23.4956,22500.0],["2022-04-01",23.4518,23.6709,23.1801,23.2152,14000.0],["2022-04-04",23.1012,23.3291,23.0048,23.2677,15100.0],["2022-04-05",23.294,23.3203,22.9873,23.1275,19700.0],["2022-04-06",23.1713,23.2415,22.9785,23.2152,25700.0],["2022-04-07",23.1188,23.1188,22.8821,22.9698,18300.0],["2022-04-08",23.0574,23.408,22.8559,23.0048,22000.0],["2022-04-11",22.8383,23.443,22.8383,22.9785,11800.0],["2022-04-12",23.0399,23.3291,22.8383,22.9873,22200.0],["2022-04-13",22.8471,23.6358,22.8471,23.3028,19000.0],["2022-04-14",23.4693,23.592,22.9961,23.1275,20300.0],["2022-04-18",22.8383,23.4606,22.8296,23.1801,26300.0],["2022-04-19",23.3203,24.0127,23.3203,23.9163,17500.0],["2022-04-20",24.1003,24.4333,23.8462,24.1616,13900.0],["2022-04-21",24.1617,24.3983,23.3641,23.7322,15100.0],["2022-04-22",23.776,23.8374,23.2765,23.3028,15500.0],["2022-04-25",23.8023,23.8023,22.8383,23.1538,22300.0],["2022-04-26",22.8559,23.6797,22.5754,22.6105,33300.0],["2022-04-27",22.6105,22.6893,22.3651,22.5754,23200.0],["2022-04-28",22.628,23.7322,22.5929,23.4868,25400.0],["2022-04-29",23.5657,23.6271,22.4703,22.6368,39500.0],["2022-05-02",22.7857,23.1188,22.4352,22.9523,39100.0],["2022-05-03",22.961,23.1188,22.5053,22.8559,24400.0],["2022-05-04",23.1012,23.3642,22.5316,23.3028,25500.0],["2022-05-05",23.0136,23.1363,22.5667,22.7332,20800.0],["2022-05-06",22.9084,23.1626,22.4001,22.4615,23200.0],["2022-05-09",22.3732,22.912,22.3732,22.8501,37900.0],["2022-05-10",23.0886,23.4419,22.7441,23.3183,23500.0],["2022-05-11",23.3624,23.4154,22.6381,22.7353,22400.0],["2022-05-12",22.7,23.0356,22.5675,22.8678,23600.0],["2022-05-13",23.0533,23.0533,22.5586,22.6735,23200.0],["2022-05-16",22.6293,22.8325,22.3555,22.6116,26300.0],["2022-05-17",22.6381,23.1063,22.6381,23.0444,18300.0],["2022-05-18",22.8678,23.0003,22.0905,22.1877,36400.0],["2022-05-19",22.0905,22.4085,21.9139,22.0993,45300.0],["2022-05-20",22.3555,22.4968,22.117,22.488,41000.0],["2022-05-23",22.8236,23.5832,22.6028,23.1593,64000.0],["2022-05-24",22.8855,23.6362,22.8766,23.4596,58300.0],["2022-05-25",23.4949,24.3075,23.4949,23.7422,51100.0],["2022-05-26",24.0514,24.4047,23.7687,23.8747,48800.0],["2022-05-27",24.0337,24.3958,24.0337,24.334,21700.0],["2022-05-31",23.91,24.546,23.91,24.2634,44900.0],["2022-06-01",23.8747,24.228,23.6981,24.122,21000.0],["2022-06-02",24.1485,24.5018,23.91,24.2192,35500.0],["2022-06-03",24.2015,24.6078,24.2015,24.493,32800.0],["2022-06-06",24.5018,24.917,24.4753,24.6432,26100.0],["2022-06-07",24.493,24.8905,24.493,24.7227,30200.0],["2022-06-08",24.4842,24.4842,24.1662,24.2545,20300.0],["2022-06-09",24.1927,24.3075,24.0514,24.1309,25700.0],["2022-06-10",23.7864,23.8129,23.3183,23.3624,25800.0],["2022-06-13",22.9738,23.857,22.9561,23.5832,52800.0],["2022-06-14",23.7069,23.9895,23.1858,23.7952,64900.0],["2022-06-15",23.963,24.6167,23.8482,24.3252,49100.0],["2022-06-16",23.8747,24.2633,23.5391,23.7246,58600.0],["2022-06-17",23.8306,24.4665,23.8306,24.387,61300.0],["2022-06-21",24.7403,24.8993,24.3075,24.5548,33800.0],["2022-06-22",24.1574,25.1555,24.1574,24.4753,35100.0],["2022-06-23",24.1309,24.5725,23.4242,23.8482,26900.0],["2022-06-24",24.1397,24.3164,23.8747,24.122,147600.0],["2022-06-27",24.3163,24.3163,23.9895,24.2192,19800.0],["2022-06-28",24.1309,24.4312,23.8835,23.9189,16500.0],["2022-06-29",23.8482,23.91,23.4507,23.6009,12300.0],["2022-06-30",23.3712,23.9807,23.3712,23.8217,19500.0],["2022-07-01",23.6274,24.016,23.3006,23.9807,22600.0],["2022-07-05",23.6451,23.8924,23.1151,23.8482,22300.0],["2022-07-06",23.8306,23.8482,23.4861,23.5567,18100.0],["2022-07-07",23.6627,23.7157,23.4154,23.4772,21000.0],["2022-07-08",23.5479,23.7511,23.2123,23.7334,22700.0],["2022-07-11",23.4861,23.6097,23.3183,23.3713,9500.0],["2022-07-12",23.3183,23.6539,23.2476,23.3801,28100.0],["2022-07-13",23.1239,23.2564,22.8413,23.1416,6700.0],["2022-07-14",23.0003,23.0533,22.6558,22.9561,17800.0],["2022-07-15",23.2123,23.6362,23.1593,23.6186,23500.0],["2022-07-18",23.6892,23.7334,23.6186,23.6186,4500.0],["2022-07-19",23.8394,24.3252,23.8394,24.281,17100.0],["2022-07-20",23.9277,24.7315,23.9277,24.7227,21400.0],["2022-07-21",24.7315,24.7933,24.6167,24.7933,11700.0],["2022-07-22",24.864,25.0406,24.5902,24.7756,27400.0],["2022-07-25",25.0053,25.2438,24.9788,24.9788,7000.0],["2022-07-26",25.0406,25.1908,24.4753,24.5725,9300.0],["2022-07-27",24.8198,25.5618,24.758,25.2614,19500.0],["2022-07-28",24.811,25.1731,23.4861,25.1731,8900.0],["2022-07-29",24.9258,25.5264,24.9258,25.3321,14200.0],["2022-08-01",25.4204,25.8709,25.3321,25.6854,19100.0],["2022-08-02",25.4999,25.8709,25.4116,25.6147,6300.0],["2022-08-03",25.3851,25.8621,25.2614,25.5618,19300.0],["2022-08-04",25.7649,25.7649,24.9788,25.7384,21900.0],["2022-08-05",25.2526,26.0034,25.2526,25.7649,9300.0],["2022-08-08",26.1005,26.127,25.8356,25.9504,9100.0],["2022-08-09",26.0038,26.0038,25.4613,25.7903,8400.0],["2022-08-10",26.1194,26.2528,25.8792,26.2261,12000.0],["2022-08-11",26.1105,26.5462,26.1105,26.4128,12000.0],["2022-08-12",26.4751,27.1154,26.2617,27.1154,16600.0],["2022-08-15",26.8486,27.649,26.564,27.0354,18600.0],["2022-08-16",27.1243,27.5956,27.0887,27.3733,11100.0],["2022-08-17",27.2488,27.4889,26.9286,27.1332,8300.0],["2022-08-18",27.3377,27.7735,27.1243,27.7735,9300.0],["2022-08-19",27.4356,27.569,26.7952,27.0354,38800.0],["2022-08-22",26.8753,27.311,26.4039,26.6263,16000.0],["2022-08-23",26.1194,27.062,26.1194,26.7241,13800.0],["2022-08-24",25.9237,27.062,25.9237,26.5907,7800.0],["2022-08-25",26.7864,26.7864,26.3862,26.5285,11600.0],["2022-08-26",26.5285,26.5818,26.1816,26.1816,9800.0],["2022-08-29",26.0482,26.1905,25.4879,25.4968,9400.0],["2022-08-30",25.737,25.737,25.399,25.7192,9900.0],["2022-08-31",25.6747,25.986,25.5413,25.8704,12000.0],["2022-09-01",25.5769,25.9415,25.3812,25.6124,15900.0],["2022-09-02",25.7903,26.3862,25.5769,25.648,13000.0],["2022-09-06",25.9326,25.9326,25.1856,25.4346,16000.0],["2022-09-07",25.2478,25.8615,25.2478,25.8081,10000.0],["2022-09-08",25.568,25.8792,25.4524,25.7547,5800.0],["2022-09-09",25.6747,26.1371,25.4257,26.1371,8000.0],["2022-09-12",26.066,26.2617,25.6925,25.9504,10200.0],["2022-09-13",25.6569,25.6569,25.2834,25.568,22600.0],["2022-09-14",25.4879,25.7725,25.2567,25.4702,17700.0],["2022-09-15",25.4702,26.0482,24.4563,25.8437,13300.0],["2022-09-16",25.5235,26.6707,25.3101,26.4484,72600.0],["2022-09-19",26.066,26.2705,25.9682,25.9949,8500.0],["2022-09-20",25.8081,26.146,25.8081,25.8792,10400.0],["2022-09-21",26.0749,26.4395,25.3368,26.235,13900.0],["2022-09-22",26.2617,26.2617,25.5591,26.0126,9200.0],["2022-09-23",25.6302,25.9059,25.4079,25.7903,14600.0],["2022-09-26",25.5413,26.0749,25.1411,25.7014,9000.0],["2022-09-27",25.7458,25.7458,25.07,25.0877,8700.0],["2022-09-28",25.1678,26.066,24.5631,25.6213,20000.0],["2022-09-29",25.5235,25.6302,25.3812,25.6124,15000.0],["2022-09-30",25.568,26.2083,25.5235,25.5502,16500.0],["2022-10-03",25.8703,26.3773,25.3012,26.2794,23100.0],["2022-10-04",26.4395,27.0709,25.5146,26.7864,16100.0],["2022-10-05",26.4484,27.0709,26.4484,26.7686,11200.0],["2022-10-06",26.7686,26.8931,26.6974,26.6974,5500.0],["2022-10-07",26.4128,26.813,25.9771,26.3061,16400.0],["2022-10-10",26.1105,26.7952,25.8615,26.4751,11500.0],["2022-10-11",26.6263,26.9198,26.1105,26.9198,10300.0],["2022-10-12",26.653,27.2399,26.0482,27.062,18200.0],["2022-10-13",26.8397,28.7251,25.8704,28.5383,32500.0],["2022-10-14",28.645,28.645,27.5956,28.0759,19200.0],["2022-10-17",28.2271,28.6628,27.7201,28.6184,21800.0],["2022-10-18",28.7251,28.7695,27.8358,28.0937,35700.0],["2022-10-19",27.978,28.5205,27.5601,28.3338,29500.0],["2022-10-20",28.4761,28.8229,27.6579,27.9514,18500.0],["2022-10-21",28.147,28.5828,28.0136,28.1915,22700.0],["2022-10-24",28.147,28.396,27.6579,28.3071,17800.0],["2022-10-25",28.4583,29.0097,28.3516,28.9118,25200.0],["2022-10-26",29.1164,29.312,28.8318,29.0719,23500.0],["2022-10-27",29.3476,29.899,27.9691,29.7478,17000.0],["2022-10-28",29.7923,30.6015,27.5956,30.4148,32500.0],["2022-10-31",30.2191,31.1174,29.9346,30.397,20900.0],["2022-11-01",30.4326,30.6905,29.7389,29.7389,53200.0],["2022-11-02",29.7389,30.0591,29.401,29.401,20800.0],["2022-11-03",29.3476,29.3743,28.6361,29.3476,17400.0],["2022-11-04",29.0008,29.6411,28.9919,29.3476,48200.0],["2022-11-07",29.6144,29.6144,29.0274,29.3476,40200.0],["2022-11-08",29.4988,29.5966,29.0274,29.3476,63800.0],["2022-11-09",29.455,29.5623,28.8555,29.5265,31800.0],["2022-11-10",30.135,30.135,29.5802,29.9023,113100.0],["2022-11-11",30.1081,30.2065,29.8665,30.0008,79300.0],["2022-11-14",30.0276,30.0634,29.8308,29.8308,47100.0],["2022-11-15",30.1439,30.1439,29.8666,29.9739,44400.0],["2022-11-16",30.0723,30.1439,29.7055,29.9739,50700.0],["2022-11-17",29.9292,29.9471,29.8487,29.9381,49500.0],["2022-11-18",29.9739,30.1708,29.6339,29.9381,55800.0],["2022-11-21",30.0544,30.2602,29.8129,30.126,79100.0],["2022-11-22",30.1797,30.3497,29.3923,30.2244,90500.0],["2022-11-23",30.0634,30.3408,30.0634,30.1976,33400.0],["2022-11-25",30.3229,30.7792,29.9023,30.5734,36300.0],["2022-11-28",30.6181,30.9045,29.3029,29.3565,61800.0],["2022-11-29",29.3297,29.5623,29.0881,29.3923,44800.0],["2022-11-30",29.4371,29.5892,28.945,29.5265,319700.0],["2022-12-01",29.6608,29.7502,29.2402,29.5265,82500.0],["2022-12-02",29.3386,29.616,29.1418,29.4818,57000.0],["2022-12-05",29.4818,29.4818,28.9181,29.3387,52600.0],["2022-12-06",29.3655,29.3923,28.9181,29.0613,46300.0],["2022-12-07",29.0702,29.1955,28.435,28.6855,37200.0],["2022-12-08",28.7213,28.8555,28.5692,28.7034,29500.0],["2022-12-09",28.596,29.5265,28.5065,29.4639,54900.0],["2022-12-12",29.4818,29.4818,28.6318,28.6855,41000.0],["2022-12-13",29.1686,29.4371,28.6318,28.8644,42100.0],["2022-12-14",28.9181,28.9181,28.1934,28.1934,42900.0],["2022-12-15",28.265,28.265,27.4776,27.576,21500.0],["2022-12-16",27.415,28.3723,27.1018,28.1665,190000.0],["2022-12-19",27.916,28.1665,27.4865,27.6923,41300.0],["2022-12-20",27.4328,27.9071,27.4328,27.8713,17300.0],["2022-12-21",27.8802,28.5244,27.7371,27.9786,53400.0],["2022-12-22",27.8802,27.9339,27.7281,27.8265,23500.0],["2022-12-23",27.7192,27.9429,27.7192,27.8623,16100.0],["2022-12-27",27.9607,27.9607,27.6923,27.7997,45500.0],["2022-12-28",27.8265,27.8802,27.0123,27.0123,20800.0],["2022-12-29",27.1734,27.3971,27.1376,27.1913,21700.0],["2022-12-30",27.0481,27.2002,26.6992,26.8155,54900.0],["2023-01-03",26.8513,27.2539,26.4128,27.1376,52700.0],["2023-01-04",27.3165,27.4686,26.8423,26.896,21100.0],["2023-01-05",26.896,27.1107,26.896,27.075,41200.0],["2023-01-06",27.1286,27.6923,27.1286,27.4149,22700.0],["2023-01-09",27.406,27.4597,27.0213,27.1197,17900.0],["2023-01-10",27.1018,27.4686,27.1018,27.245,17100.0],["2023-01-11",27.1913,27.236,27.0392,27.1286,19600.0],["2023-01-12",27.1465,27.5134,27.1465,27.3792,32500.0],["2023-01-13",27.1555,27.3792,26.896,27.3255,15500.0],["2023-01-17",27.3255,27.3792,27.0392,27.3523,30500.0],["2023-01-18",27.5044,27.5223,26.896,26.9228,35700.0],["2023-01-19",26.9765,27.3881,26.9765,27.1823,38700.0],["2023-01-20",27.4328,27.585,27.0034,27.3165,83200.0],["2023-01-23",27.3881,27.415,27.0839,27.2271,25500.0],["2023-01-24",27.0928,27.1913,26.9944,27.0928,18700.0],["2023-01-25",26.9139,27.1376,26.717,27.0928,18800.0],["2023-01-26",27.1197,27.2539,26.8423,27.1644,23100.0],["2023-01-27",27.1555,27.3702,27.0481,27.3344,17000.0],["2023-01-30",27.2181,27.5313,27.2002,27.4149,24700.0],["2023-01-31",27.5134,28.2023,27.5134,28.1576,44400.0],["2023-02-01",28.0055,28.3634,27.9965,28.1665,35100.0],["2023-02-02",28.3455,28.6318,27.7013,28.596,30500.0],["2023-02-03",28.5065,29.1776,28.5065,28.945,35200.0],["2023-02-06",28.766,28.8286,28.4797,28.5692,17400.0],["2023-02-07",28.6497,28.6497,28.0592,28.6408,26800.0],["2023-02-08",28.6139,28.6676,28.3365,28.4171,14500.0],["2023-02-09",28.5971,28.6332,28.1289,28.1649,21100.0],["2023-02-10",28.246,28.3991,28.0479,28.327,23200.0],["2023-02-13",28.1649,28.5521,28.1649,28.4261,13800.0],["2023-02-14",28.372,28.372,27.8048,28.0479,19400.0],["2023-02-15",27.9038,28.4531,27.9038,28.219,17200.0],["2023-02-16",28.1019,28.291,27.9218,28.0659,20000.0],["2023-02-17",28.192,28.318,28.0389,28.219,20100.0],["2023-02-21",28.255,28.4261,27.7868,27.8048,29000.0],["2023-02-22",27.8138,27.9759,27.5977,27.6607,23900.0],["2023-02-23",27.7778,27.9308,27.6517,27.8498,18200.0],["2023-02-24",27.7508,27.7508,27.2465,27.4626,28700.0],["2023-02-27",27.5887,27.8138,27.3906,27.6607,15100.0],["2023-02-28",27.7868,27.9128,27.4536,27.5527,34000.0],["2023-03-01",27.3816,27.3816,27.0394,27.3366,14100.0],["2023-03-02",27.3366,27.3546,27.0124,27.0574,13900.0],["2023-03-03",27.0484,27.0754,26.7603,27.0034,24300.0],["2023-03-06",27.0935,27.1115,26.5802,27.0034,48000.0],["2023-03-07",26.8413,26.8774,26.5172,26.6252,14300.0],["2023-03-08",26.6252,26.7423,26.3371,26.6162,22600.0],["2023-03-09",26.184,26.202,25.4637,25.6618,46600.0],["2023-03-10",25.4907,25.6708,24.5183,24.9325,56600.0],["2023-03-13",24.4733,24.7164,23.0686,23.5458,71600.0],["2023-03-14",24.4192,24.7614,23.3207,23.6809,48300.0],["2023-03-15",23.3207,24.0951,23.0416,23.996,54900.0],["2023-03-16",23.5548,24.8514,23.5188,24.5543,39400.0],["2023-03-17",24.4282,24.4282,23.7259,23.978,92000.0],["2023-03-20",24.1851,24.5003,24.0591,24.0861,55500.0],["2023-03-21",24.3652,24.9325,24.3652,24.8334,27500.0],["2023-03-22",24.8694,24.8694,23.4468,23.5638,33200.0],["2023-03-23",23.816,24.1491,23.1136,23.5098,41700.0],["2023-03-24",23.4108,23.7439,22.9786,23.6809,34200.0],["2023-03-27",23.96,24.0591,22.9876,23.1767,44600.0],["2023-03-28",23.1316,23.2667,22.9606,23.2307,20000.0],["2023-03-29",23.3928,23.3928,22.8795,23.2307,26800.0],["2023-03-30",23.3207,23.5368,22.8345,23.0416,17200.0],["2023-03-31",23.1406,23.5008,22.7805,23.0596,120100.0],["2023-04-03",22.8795,23.3297,22.8615,22.9876,40900.0],["2023-04-04",23.1767,23.1767,22.1592,22.2222,31900.0],["2023-04-05",22.1592,22.3843,22.0781,22.2312,17500.0],["2023-04-06",22.2762,22.4473,22.1502,22.2402,20700.0],["2023-04-10",22.0691,22.5464,22.0691,22.3213,57400.0],["2023-04-11",22.2582,22.6994,22.2582,22.3843,25200.0],["2023-04-12",22.4293,22.4293,21.9701,22.1142,23600.0],["2023-04-13",22.0691,22.2852,22.0061,22.1322,31900.0],["2023-04-14",22.1682,22.1682,21.5379,21.6009,37700.0],["2023-04-17",21.5199,21.9071,21.1237,21.9071,34900.0],["2023-04-18",22.0061,22.0061,21.1777,21.2408,18900.0],["2023-04-19",21.1777,21.5739,21.1057,21.4118,26100.0],["2023-04-20",21.3038,21.5739,21.0067,21.1417,19600.0],["2023-04-21",21.0967,21.1957,20.8266,21.0607,78000.0],["2023-04-24",20.9526,21.3758,20.9526,21.2047,20600.0],["2023-04-25",21.0157,21.1597,20.5474,20.6285,20100.0],["2023-04-26",20.5745,20.5745,19.3139,19.7911,42900.0],["2023-04-27",19.8541,20.2323,19.3679,20.1693,21900.0],["2023-04-28",19.9352,20.6645,19.9081,20.3674,38800.0],["2023-05-01",20.4664,20.7095,19.62,19.7011,44000.0],["2023-05-02",19.62,19.62,17.7832,17.9452,38100.0],["2023-05-03",17.9182,18.1884,17.378,17.432,63900.0],["2023-05-04",17.333,17.8372,16.4326,17.1799,91600.0],["2023-05-05",17.5581,18.2604,17.5581,18.1253,61600.0],["2023-05-08",18.2964,18.2964,17.423,17.5401,49600.0],["2023-05-09",17.4491,18.4953,16.785,16.8759,47200.0],["2023-05-10",17.0852,17.2489,16.6667,17.1034,59400.0],["2023-05-11",17.2853,17.9222,17.1671,17.7129,70400.0],["2023-05-12",17.6492,17.9949,17.2035,17.9586,37900.0],["2023-05-15",18.004,18.7136,17.9222,18.3952,61300.0],["2023-05-16",18.468,18.468,17.9949,17.9949,36400.0],["2023-05-17",18.3588,19.5233,18.0677,19.5051,57600.0],["2023-05-18",19.5506,19.6598,19.123,19.6325,46600.0],["2023-05-19",19.8872,19.9054,19.1594,19.3778,44000.0],["2023-05-22",19.6234,20.3785,19.214,20.1238,58000.0],["2023-05-23",20.0692,21.3064,20.0419,20.9971,50800.0],["2023-05-24",20.8607,20.8789,20.4422,20.4604,54500.0],["2023-05-25",20.4604,20.5786,19.9145,20.2511,32600.0],["2023-05-26",20.1874,21.0244,20.1874,20.9425,59300.0],["2023-05-30",20.9244,20.9789,20.4968,20.7151,47700.0],["2023-05-31",20.8243,20.8243,20.0692,20.1784,50700.0],["2023-06-01",20.3148,20.9516,20.1329,20.6787,53600.0],["2023-06-02",21.0244,21.8523,20.7151,21.7704,101700.0],["2023-06-05",21.6158,21.6158,20.9698,21.2973,55100.0],["2023-06-06",21.2428,22.9349,21.2428,22.7257,51600.0],["2023-06-07",22.8712,23.5808,22.8712,23.3807,47800.0],["2023-06-08",23.3443,23.3443,21.7522,22.5892,60500.0],["2023-06-09",22.6347,22.6347,22.2981,22.4072,42000.0],["2023-06-12",22.1161,22.8257,22.1161,22.4163,27900.0],["2023-06-13",22.5983,23.4717,22.2435,23.3807,42200.0],["2023-06-14",23.2988,23.5081,22.4436,22.5528,54100.0],["2023-06-15",22.4709,22.7348,22.3345,22.5346,30100.0],["2023-06-16",22.7348,22.753,21.734,21.9524,57000.0],["2023-06-20",21.9524,22.3072,21.6431,22.0615,40800.0],["2023-06-21",22.1252,22.1798,21.6158,21.6794,26300.0],["2023-06-22",21.4156,21.4156,21.0244,21.0517,18400.0],["2023-06-23",20.7424,21.261,20.615,20.9789,118200.0],["2023-06-26",20.9789,21.2155,20.9243,21.0062,21200.0],["2023-06-27",21.17,21.5521,20.988,21.1336,23900.0],["2023-06-28",21.0608,21.0608,20.8334,20.9153,19200.0],["2023-06-29",21.1245,21.5612,20.7151,20.8971,24900.0],["2023-06-30",21.0426,21.4793,19.8235,20.0874,43700.0],["2023-07-03",20.0328,20.7151,19.9691,20.6605,20100.0],["2023-07-05",20.4877,20.8061,20.3603,20.5877,36700.0],["2023-07-06",20.4513,20.4513,19.7508,20.1238,21300.0],["2023-07-07",20.1147,20.6605,20.1147,20.4695,58500.0],["2023-07-10",20.4513,20.7424,20.424,20.5514,16400.0],["2023-07-11",20.7424,20.7424,20.1056,20.4422,21300.0],["2023-07-12",20.8334,21.0062,20.4695,20.5604,69600.0],["2023-07-13",20.7242,21.17,20.4695,20.6878,69200.0],["2023-07-14",20.7788,20.9062,20.3148,20.5514,48200.0],["2023-07-17",20.7697,21.0881,20.6878,20.7879,62800.0],["2023-07-18",20.8243,21.634,20.8243,21.3792,66200.0],["2023-07-19",21.5339,22.1798,21.5339,21.7431,114700.0],["2023-07-20",21.825,22.1434,21.825,21.9251,73300.0],["2023-07-21",22.1343,22.3163,21.6522,21.7886,39900.0],["2023-07-24",21.8978,22.1343,21.7977,22.0888,51100.0],["2023-07-25",21.9433,22.0979,21.6431,21.9342,38700.0],["2023-07-26",21.7431,22.7075,21.7431,22.5164,89300.0],["2023-07-27",22.7075,23.0077,21.9797,22.2799,29600.0],["2023-07-28",22.1707,22.7075,21.7431,21.8341,45800.0],["2023-07-31",21.9706,22.48,21.2883,21.3792,47100.0],["2023-08-01",21.5157,21.7249,21.2428,21.4611,47500.0],["2023-08-02",21.2792,21.8705,21.2792,21.4702,46800.0],["2023-08-03",21.4611,21.9979,21.4247,21.6431,53100.0],["2023-08-04",21.6976,22.107,21.5612,21.6067,34200.0],["2023-08-07",21.6976,22.1798,21.6067,21.7613,30900.0],["2023-08-08",21.4156,21.5248,21.2428,21.4338,40500.0],["2023-08-09",21.4613,21.7182,21.3421,21.3971,33800.0],["2023-08-10",21.4338,21.4338,20.8099,20.8649,17600.0],["2023-08-11",20.7915,20.7915,20.553,20.6631,16800.0],["2023-08-14",20.5071,20.5071,20.0667,20.2227,35600.0],["2023-08-15",20.0208,20.1309,19.4886,19.5253,23600.0],["2023-08-16",19.4794,19.6171,19.2776,19.5161,23100.0],["2023-08-17",19.5253,19.7822,19.3326,19.7639,34800.0],["2023-08-18",19.5253,20.0024,19.5253,19.8373,23500.0],["2023-08-21",19.8465,19.9657,19.6813,19.8556,23300.0],["2023-08-22",19.8556,19.8556,19.5437,19.5712,20600.0],["2023-08-23",19.5804,19.6171,19.2959,19.507,26000.0],["2023-08-24",19.4611,19.7822,19.4427,19.6813,17700.0],["2023-08-25",19.5712,19.8556,19.5712,19.7731,15900.0],["2023-08-28",19.9566,20.5713,19.8006,20.4153,45900.0],["2023-08-29",20.4704,20.5621,20.186,20.4429,18900.0],["2023-08-30",20.4062,20.4062,19.8281,19.9015,38500.0],["2023-08-31",19.8923,20.2594,19.7914,20.085,36000.0],["2023-09-01",20.2318,20.92,20.2318,20.8374,37300.0],["2023-09-05",20.764,20.764,20.1768,20.2227,34800.0],["2023-09-06",20.241,20.2685,19.3602,19.4152,23000.0],["2023-09-07",19.3785,19.4336,19.1675,19.2317,65300.0],["2023-09-08",19.2501,19.3143,19.1216,19.195,22000.0],["2023-09-11",19.195,19.3877,18.9473,18.9656,36300.0],["2023-09-12",19.0023,19.2501,18.9656,19.0482,80300.0],["2023-09-13",19.1767,19.2317,18.8463,18.9014,87500.0],["2023-09-14",19.0115,19.4519,19.0115,19.4519,31200.0],["2023-09-15",19.3969,19.3969,19.039,19.2409,91300.0],["2023-09-18",19.1491,19.1491,18.8739,18.8739,16700.0],["2023-09-19",18.8555,18.9473,18.7638,18.8372,17200.0],["2023-09-20",18.9289,19.0207,18.7546,18.7913,16300.0],["2023-09-21",18.7454,18.8372,18.6261,18.6537,21800.0],["2023-09-22",18.6904,18.6904,18.4334,18.5986,20700.0],["2023-09-25",18.5619,18.7362,18.4334,18.7179,14300.0],["2023-09-26",18.5711,18.672,18.4151,18.4151,21700.0],["2023-09-27",18.5344,18.5803,18.3142,18.4426,22400.0],["2023-09-28",18.4701,18.672,18.4426,18.4426,19400.0],["2023-09-29",18.6353,18.6353,18.4426,18.4701,15500.0],["2023-10-02",18.5068,18.5802,18.3142,18.4885,26000.0],["2023-10-03",18.4793,18.6628,18.1674,18.4426,22200.0],["2023-10-04",18.4426,18.5527,18.1307,18.4701,17400.0],["2023-10-05",18.3692,18.7638,18.2775,18.6812,32700.0],["2023-10-06",18.8096,19.1216,18.7546,19.039,21500.0],["2023-10-09",18.9931,19.0757,18.7729,18.7729,16400.0],["2023-10-10",18.9014,19.1216,18.7362,18.828,17100.0],["2023-10-11",18.9289,19.0115,18.6353,18.8647,11100.0],["2023-10-12",18.8555,18.8555,18.1307,18.4059,25100.0],["2023-10-13",18.5068,18.5344,18.1031,18.2499,13400.0],["2023-10-16",18.461,18.461,18.0664,18.1398,21300.0],["2023-10-17",18.2775,18.5619,18.2775,18.461,11800.0],["2023-10-18",18.4518,18.4518,18.0022,18.0481,21900.0],["2023-10-19",18.1398,18.1765,17.9839,17.9839,12700.0],["2023-10-20",18.0205,18.0481,17.6168,17.6902,26700.0],["2023-10-23",17.6811,17.8646,17.571,17.626,18200.0],["2023-10-24",17.8095,17.8095,17.2498,17.4333,22000.0],["2023-10-25",17.1489,17.5343,17.0938,17.4425,15200.0],["2023-10-26",17.5801,18.0206,17.5801,17.9196,17200.0],["2023-10-27",17.8737,17.8737,17.1122,17.2223,16000.0],["2023-10-30",17.3599,17.7728,17.1305,17.7453,16800.0],["2023-10-31",17.6811,17.7269,17.2223,17.4884,24000.0],["2023-11-01",17.3049,17.47,17.2131,17.4425,26700.0],["2023-11-02",17.4333,18.1307,17.2039,17.8829,61800.0],["2023-11-03",18.3325,18.617,18.0114,18.617,41300.0],["2023-11-06",18.4518,18.7821,18.4518,18.6261,24000.0],["2023-11-07",18.6812,18.8647,18.6445,18.6995,13900.0],["2023-11-08",18.5894,18.8922,18.3509,18.6812,15300.0],["2023-11-09",18.57,18.6719,18.0974,18.1252,27400.0],["2023-11-10",18.3105,18.3105,17.9769,18.2086,19800.0],["2023-11-13",18.0325,18.3291,18.0325,18.2549,9700.0],["2023-11-14",18.5978,20.7291,18.431,20.5252,37800.0],["2023-11-15",20.3213,20.5159,19.6727,19.682,23100.0],["2023-11-16",19.6542,19.8024,19.4688,19.4688,8200.0],["2023-11-17",19.719,20.1546,19.719,20.0897,25000.0],["2023-11-20",20.1453,20.1453,19.4596,19.8766,11800.0],["2023-11-21",19.8766,19.9692,19.0982,19.3113,18600.0],["2023-11-22",19.5708,20.0526,19.5708,19.7283,11000.0],["2023-11-24",19.7376,20.1545,19.7376,19.9229,10600.0],["2023-11-27",19.6912,20.1545,19.4688,19.7005,33300.0],["2023-11-28",19.5522,20.0063,19.2835,19.3113,25600.0],["2023-11-29",19.4225,20.2935,19.4225,19.8858,40400.0],["2023-11-30",20.0897,20.0897,18.6071,18.6441,91800.0],["2023-12-01",18.709,20.1175,18.709,20.1175,42500.0],["2023-12-04",20.0156,20.5993,20.0156,20.4696,27000.0],["2023-12-05",20.5715,20.6179,20.0619,20.5159,25600.0],["2023-12-06",20.6179,21.2943,20.6179,21.0256,35500.0],["2023-12-07",21.0256,21.3129,20.8681,21.0905,12600.0],["2023-12-08",21.0534,21.387,20.8125,21.1739,17900.0],["2023-12-11",21.1924,21.4519,21.109,21.3963,23700.0],["2023-12-12",21.5074,21.6742,21.2387,21.2943,15200.0],["2023-12-13",21.248,22.9994,20.7569,21.98,127200.0],["2023-12-14",22.4804,22.9252,21.702,22.2858,84400.0],["2023-12-15",22.4897,23.7592,22.4156,22.7028,117500.0],["2023-12-18",22.7028,22.7028,22.3692,22.3692,27400.0],["2023-12-19",22.4248,22.7121,22.3229,22.6194,51700.0],["2023-12-20",22.7121,22.9438,22.119,22.2024,46400.0],["2023-12-21",22.2488,22.6936,22.2488,22.5638,26000.0],["2023-12-22",22.7955,23.1384,22.1654,22.4712,30100.0],["2023-12-26",22.1654,22.953,22.1654,22.7028,52600.0],["2023-12-27",22.6843,22.9438,22.6287,22.7862,25600.0],["2023-12-28",22.675,22.9716,22.5268,22.6843,29200.0],["2023-12-29",22.6009,22.7121,22.4804,22.499,15400.0],["2024-01-02",22.777,22.777,22.258,22.4804,36200.0],["2024-01-03",22.4063,22.5546,22.0171,22.2117,44000.0],["2024-01-04",22.3229,22.3229,22.0727,22.0727,20600.0],["2024-01-05",21.9708,22.536,21.9615,22.2117,72300.0],["2024-01-08",22.1005,22.2766,21.8503,22.2117,21900.0],["2024-01-09",21.9244,22.082,21.4426,21.8688,30400.0],["2024-01-10",21.7391,22.1932,21.7391,22.1839,32100.0],["2024-01-11",22.0912,22.1098,21.3963,21.5909,28500.0],["2024-01-12",21.8688,21.8688,21.2665,21.3221,17200.0],["2024-01-16",21.1275,21.3221,20.97,21.3129,29100.0],["2024-01-17",20.9237,21.4797,20.9237,21.1461,14000.0],["2024-01-18",21.2851,21.3129,20.97,21.2109,11800.0],["2024-01-19",21.4055,21.4241,21.0441,21.2202,20900.0],["2024-01-22",21.4241,22.1376,21.4241,22.1376,17500.0],["2024-01-23",22.2395,22.2395,21.7484,21.8132,14500.0],["2024-01-24",22.1098,22.1376,21.6001,21.6279,13600.0],["2024-01-25",21.9615,22.2024,21.3129,22.1098,19800.0],["2024-01-26",22.3322,22.3322,21.3314,21.3777,29200.0],["2024-01-29",21.0719,21.3221,21.0627,21.3129,25800.0],["2024-01-30",21.2665,21.3129,20.7847,20.8125,16000.0],["2024-01-31",20.6086,20.692,19.4688,19.8117,18600.0],["2024-02-01",20.1175,20.136,19.2094,20.0156,45300.0],["2024-02-02",19.5337,21.1275,19.5337,19.9878,20700.0],["2024-02-05",19.7561,19.8395,19.3669,19.4503,26300.0],["2024-02-06",19.4318,19.7746,19.0889,19.3762,17200.0],["2024-02-07",19.3762,19.3762,18.5607,18.848,32600.0],["2024-02-08",18.979,19.4001,18.9135,19.1381,12700.0],["2024-02-09",19.3908,19.8306,19.3253,19.4844,18200.0],["2024-02-12",19.4937,20.7197,19.4937,20.102,23400.0],["2024-02-13",19.4001,20.1862,18.8199,18.9603,29900.0],["2024-02-14",19.2223,19.5499,18.9416,19.5218,30100.0],["2024-02-15",19.7932,21.1034,19.7932,20.729,33500.0],["2024-02-16",20.5512,20.5606,19.6715,19.6715,25700.0],["2024-02-20",19.6528,20.2892,19.6528,19.6996,20100.0],["2024-02-21",19.6996,20.205,19.6622,19.6809,13700.0],["2024-02-22",19.6528,19.8681,19.2223,19.4188,26400.0],["2024-02-23",19.2878,19.6528,19.2878,19.606,9400.0],["2024-02-26",19.2598,19.606,18.9603,19.1942,23800.0],["2024-02-27",19.4376,19.5779,19.0913,19.0913,11600.0],["2024-02-28",19.0913,19.2691,19.0445,19.0445,12300.0],["2024-02-29",19.4656,19.8681,19.4656,19.6809,20000.0],["2024-03-01",19.5499,19.5499,19.0445,19.11,19500.0],["2024-03-04",19.3533,19.5499,18.9696,19.11,13700.0],["2024-03-05",19.11,19.5124,19.0351,19.0351,14300.0],["2024-03-06",19.241,19.241,18.7357,19.1007,13400.0],["2024-03-07",19.2036,19.606,19.0351,19.1194,9100.0],["2024-03-08",19.4001,19.4001,18.7918,18.8761,10500.0],["2024-03-11",18.7731,19.213,18.7731,19.0913,10900.0],["2024-03-12",19.0445,19.1849,18.9322,19.0445,21800.0],["2024-03-13",19.0445,19.1849,18.8293,19.1568,17900.0],["2024-03-14",19.0164,19.241,18.5392,18.6234,42400.0],["2024-03-15",18.4924,19.4095,18.4924,19.4095,69300.0],["2024-03-18",19.344,19.4469,18.6234,18.6234,19000.0],["2024-03-19",18.717,18.979,18.5859,18.6234,30300.0],["2024-03-20",18.4924,19.5405,18.4924,19.5031,16500.0],["2024-03-21",19.4376,19.7558,19.0913,19.2785,26700.0],["2024-03-22",19.213,19.213,18.5953,18.7731,26400.0],["2024-03-25",18.8012,19.1662,18.6234,18.6234,12400.0],["2024-03-26",18.6795,19.0539,18.249,18.249,18600.0],["2024-03-27",18.4175,18.9977,18.249,18.8667,32900.0],["2024-03-28",18.7263,19.0164,18.6702,18.7263,39100.0],["2024-04-01",19.0632,19.3721,18.7357,18.7544,28200.0],["2024-04-02",18.5485,18.5953,18.2397,18.4643,21000.0],["2024-04-03",18.3894,18.7544,18.3894,18.5204,18100.0],["2024-04-04",18.7918,19.0632,18.2958,18.5485,24000.0],["2024-04-05",18.5485,18.7357,18.483,18.5859,40400.0],["2024-04-08",18.6327,18.8105,18.6327,18.717,24800.0],["2024-04-09",18.6889,18.979,18.5766,18.614,20800.0],["2024-04-10",18.3052,18.7357,18.0899,18.5204,58900.0],["2024-04-11",18.249,18.614,18.249,18.4549,18400.0],["2024-04-12",18.2865,18.4643,18.2865,18.4175,20300.0],["2024-04-15",18.5766,18.5766,18.3426,18.352,27200.0],["2024-04-16",18.3426,18.3426,17.9683,17.9683,13700.0],["2024-04-17",17.987,18.4924,17.987,18.2678,32900.0],["2024-04-18",18.221,18.5298,18.0244,18.5298,39500.0],["2024-04-19",18.3613,19.6528,18.3613,19.1849,300500.0],["2024-04-22",19.4001,19.5686,18.9977,19.1007,49200.0],["2024-04-23",19.1007,19.9991,19.1007,19.3533,23400.0],["2024-04-24",19.1381,19.3065,18.8293,19.11,19400.0],["2024-04-25",19.2598,19.7932,18.9509,19.6341,42600.0],["2024-04-26",20.0178,20.0927,19.3346,19.5218,29900.0],["2024-04-29",19.7183,19.8961,19.1849,19.5592,40400.0],["2024-04-30",19.606,19.606,18.8573,18.9322,23800.0],["2024-05-01",19.0819,19.7838,18.483,19.4656,49800.0],["2024-05-02",19.5592,19.7651,19.4656,19.6434,27800.0],["2024-05-03",19.8493,20.0739,19.6154,19.9523,16500.0],["2024-05-06",19.9429,20.2424,19.8493,19.9055,16400.0],["2024-05-07",20.1207,20.4015,19.7651,19.8306,30700.0],["2024-05-08",19.6528,20.1582,19.6528,20.1207,14000.0],["2024-05-09",20.2152,20.5742,20.0924,20.5458,47400.0],["2024-05-10",20.6308,20.6308,20.1774,20.3286,17800.0],["2024-05-13",20.4041,20.4986,20.1774,20.4514,26000.0],["2024-05-14",20.7253,20.7253,20.4325,20.5364,17900.0],["2024-05-15",20.7631,20.782,20.0829,20.4986,32000.0],["2024-05-16",20.4891,20.8198,20.4702,20.6592,62000.0],["2024-05-17",20.782,20.8292,20.5742,20.6214,23500.0],["2024-05-20",20.5931,21.1409,19.8562,20.7159,38200.0],["2024-05-21",20.6592,20.8481,20.3947,20.6875,28200.0],["2024-05-22",20.6214,20.6875,20.3663,20.4797,24500.0],["2024-05-23",20.4608,20.5269,20.0074,20.1491,29600.0],["2024-05-24",20.338,20.6686,20.1207,20.3286,16200.0],["2024-05-28",20.5269,20.6119,20.1396,20.423,35800.0],["2024-05-29",20.1396,20.3474,19.9696,20.0357,27600.0],["2024-05-30",20.3097,20.5647,20.1396,20.3191,35200.0],["2024-05-31",20.3097,20.4514,20.0074,20.2152,335500.0],["2024-06-03",20.4136,20.4136,19.6484,19.8562,34800.0],["2024-06-04",19.5067,19.724,19.3745,19.5351,36400.0],["2024-06-05",19.4784,20.0735,19.28,20.0452,159500.0],["2024-06-06",19.8373,19.979,19.6295,19.8846,26200.0],["2024-06-07",19.6012,19.8373,19.6012,19.809,14800.0],["2024-06-10",19.8657,19.8657,19.4028,19.4878,20800.0],["2024-06-11",19.365,19.4595,19.1005,19.4217,22700.0],["2024-06-12",19.9318,19.979,19.4595,19.5351,157900.0],["2024-06-13",19.4784,19.6295,18.9305,19.3556,22400.0],["2024-06-14",19.0061,19.2422,18.9872,19.1667,17500.0],["2024-06-17",19.025,19.4973,19.025,19.4973,16100.0],["2024-06-18",19.3367,19.5823,19.3367,19.554,35800.0],["2024-06-20",19.3839,19.5445,19.3839,19.4217,13100.0],["2024-06-21",19.4784,19.4784,19.0533,19.0627,71000.0],["2024-06-24",19.1289,19.365,19.1289,19.2517,65800.0],["2024-06-25",19.1289,19.4123,19.025,19.0911,18300.0],["2024-06-26",18.9399,19.7051,18.921,19.4595,27700.0],["2024-06-27",19.5634,20.0546,19.2611,19.8846,17900.0],["2024-06-28",20.1396,20.9615,20.1396,20.7347,220400.0],["2024-07-01",20.7914,20.8481,20.4986,20.5836,38600.0],["2024-07-02",20.7536,21.1976,20.5458,20.9237,33900.0],["2024-07-03",20.7914,20.7914,20.4891,20.4891,14100.0],["2024-07-05",20.6214,21.7266,19.9413,20.0641,43500.0],["2024-07-08",19.9885,20.4986,19.9885,20.4325,21100.0],["2024-07-09",20.4325,20.8481,20.2246,20.6875,13800.0],["2024-07-10",21.0654,21.1882,20.7442,20.867,76300.0],["2024-07-11",21.4243,22.5957,21.4243,22.3123,59800.0],["2024-07-12",22.6807,22.9074,21.9439,22.4918,35000.0],["2024-07-15",22.6146,23.4458,22.6146,22.9735,50300.0],["2024-07-16",23.1247,24.5511,22.1328,24.5416,71200.0],["2024-07-17",24.2677,24.9006,24.0221,24.7306,55000.0],["2024-07-18",24.381,24.825,23.8331,24.0599,28300.0],["2024-07-19",24.0032,24.2677,23.8898,23.9276,20500.0],["2024-07-22",23.8048,24.6928,23.5687,24.57,40400.0],["2024-07-23",24.3905,25.5052,24.3716,25.3257,39800.0],["2024-07-24",25.1462,25.713,25.0328,25.0328,33100.0],["2024-07-25",25.4296,26.6671,25.3824,26.4687,49300.0],["2024-07-26",26.4309,26.7993,26.3742,26.7332,29400.0],["2024-07-29",26.8938,27.2149,26.4876,26.6954,25200.0],["2024-07-30",26.7993,27.5456,26.7993,27.3755,28500.0],["2024-07-31",27.3377,28.1879,27.3,28.0084,74400.0],["2024-08-01",27.4322,27.4322,26.2231,26.5443,39700.0],["2024-08-02",25.6374,26.6009,25.5052,25.7319,34100.0],["2024-08-05",24.6833,25.4485,24.2582,24.74,40200.0],["2024-08-06",24.6928,24.9289,24.1354,24.4661,30500.0],["2024-08-07",24.7494,24.8061,24.0788,24.2393,19400.0],["2024-08-08",24.5322,24.8061,24.3716,24.8061,17400.0],["2024-08-09",24.8632,24.8632,24.5015,24.6824,20000.0],["2024-08-12",24.9394,25.3297,24.4539,24.6062,31700.0],["2024-08-13",24.8823,25.5105,24.8252,25.0536,47200.0],["2024-08-14",24.8061,24.8823,24.4539,24.8632,32800.0],["2024-08-15",25.4915,26.1673,25.4629,25.8342,38700.0],["2024-08-16",25.8342,27.2144,25.8342,26.7956,114600.0],["2024-08-19",26.8717,27.3001,26.748,27.0716,21600.0],["2024-08-20",26.6909,26.8432,26.51,26.5195,21400.0],["2024-08-21",26.5386,26.6433,26.4624,26.6242,23800.0],["2024-08-22",26.3482,26.8432,26.3101,26.6909,35700.0],["2024-08-23",26.9669,28.7564,26.9669,28.3567,49000.0],["2024-08-26",28.4614,29.0515,28.3091,28.5375,63600.0],["2024-08-27",28.5946,28.5946,27.8236,28.0045,26600.0],["2024-08-28",27.9378,28.1377,27.6999,27.9664,26200.0],["2024-08-29",28.2044,28.2424,27.7189,28.1282,26300.0],["2024-08-30",28.0901,28.7945,28.0425,28.7564,37300.0],["2024-09-03",28.3471,28.5851,27.9854,28.014,22300.0],["2024-09-04",27.8046,27.8522,27.6237,27.8522,14900.0],["2024-09-05",28.033,28.2234,27.4809,27.6142,25200.0],["2024-09-06",27.4809,27.4809,27.2334,27.243,14300.0],["2024-09-09",27.2525,27.6237,27.2525,27.3667,22900.0],["2024-09-10",27.3381,27.6427,27.0526,27.4143,25700.0],["2024-09-11",27.1478,27.1763,26.7289,27.0621,20900.0],["2024-09-12",27.281,27.538,27.2049,27.3572,19500.0],["2024-09-13",27.6808,28.2044,26.8432,28.2044,29400.0],["2024-09-16",28.3662,28.4518,28.1377,28.2519,22900.0],["2024-09-17",28.5946,29.0801,28.1663,28.4138,32200.0],["2024-09-18",28.3662,29.2609,28.1853,28.7089,46100.0],["2024-09-19",29.2514,29.4228,28.7469,29.28,32300.0],["2024-09-20",28.9944,29.2419,28.4994,28.5946,134400.0],["2024-09-23",28.6517,28.7374,28.0806,28.2234,18600.0],["2024-09-24",28.2329,28.6041,27.6523,28.271,58200.0],["2024-09-25",28.2424,28.7469,28.0235,28.7279,59500.0],["2024-09-26",28.9944,28.9944,27.9664,27.9949,31400.0],["2024-09-27",28.3091,28.4994,27.6999,27.6999,23400.0],["2024-09-30",27.6999,28.4804,27.1478,28.3947,19500.0],["2024-10-01",28.2139,28.2139,27.3667,27.5285,28000.0],["2024-10-02",27.5285,27.7189,27.281,27.3762,18800.0],["2024-10-03",27.1954,28.2234,27.0621,27.4619,24300.0],["2024-10-04",28.0425,28.1948,27.795,27.9759,23000.0],["2024-10-07",27.8046,28.1663,27.4904,27.7855,18800.0],["2024-10-08",27.8046,27.9473,27.4238,27.4904,20900.0],["2024-10-09",27.4619,27.9093,26.6337,27.6237,24200.0],["2024-10-10",27.3477,27.7379,27.3477,27.6713,11700.0],["2024-10-11",28.1758,29.0135,28.1092,29.0135,27700.0],["2024-10-14",28.9754,29.0991,28.6613,28.8516,21300.0],["2024-10-15",29.1277,30.2033,28.6232,29.4513,50000.0],["2024-10-16",29.6893,30.2509,29.4323,30.07,24100.0],["2024-10-17",29.4513,30.4508,29.4513,30.4413,18900.0],["2024-10-18",30.4603,30.4603,29.7464,29.7464,22800.0],["2024-10-21",29.8987,29.8987,28.6898,29.023,32300.0],["2024-10-22",29.042,29.3561,29.042,29.2705,20100.0],["2024-10-23",29.0515,29.5655,28.4709,29.5084,23300.0],["2024-10-24",29.3276,29.9844,29.2609,29.7464,24900.0],["2024-10-25",29.9749,29.9749,29.1562,29.5941,59800.0],["2024-10-28",30.0796,31.0219,30.0796,30.6983,43000.0],["2024-10-29",30.6507,30.8601,30.4413,30.565,18400.0],["2024-10-30",30.3747,31.2789,29.2705,30.3461,29400.0],["2024-10-31",30.5174,30.6031,30.0605,30.07,24600.0],["2024-11-01",29.5084,29.775,28.6898,29.042,379400.0],["2024-11-04",29.0325,29.6988,28.4423,29.518,294700.0],["2024-11-05",29.7464,29.8226,28.7279,29.1943,128400.0],["2024-11-06",30.4603,30.9363,29.3752,30.6793,214800.0],["2024-11-07",30.7459,30.8316,30.0034,30.5079,89200.0],["2024-11-08",30.6324,30.9868,30.4983,30.7091,98000.0],["2024-11-11",31.1114,31.8298,30.9006,31.6286,97700.0],["2024-11-12",31.5999,31.8202,31.0731,31.1401,61900.0],["2024-11-13",31.3508,31.5999,31.0347,31.1114,45600.0],["2024-11-14",31.2263,31.2359,30.6612,30.9198,44100.0],["2024-11-15",31.1114,31.1114,30.1727,30.2876,82000.0],["2024-11-18",30.1248,30.6229,29.8662,30.2206,48600.0],["2024-11-19",30.0194,30.2493,29.9236,30.2014,36700.0],["2024-11-20",30.1248,30.1248,29.6075,30.1248,40900.0],["2024-11-21",30.1248,30.7857,29.9332,30.3163,55800.0],["2024-11-22",30.4313,31.0635,30.1343,31.0635,120800.0],["2024-11-25",31.4275,32.4428,31.3125,31.4754,69400.0],["2024-11-26",31.0922,31.4562,30.8049,30.939,34900.0],["2024-11-27",31.1305,31.3604,30.6995,30.7186,34900.0],["2024-11-29",31.0443,31.0443,30.3163,30.6995,33500.0],["2024-12-02",30.8911,31.1688,30.3834,30.8527,112500.0],["2024-12-03",30.9581,31.0922,30.1248,30.1535,32800.0],["2024-12-04",30.2206,30.6229,30.0481,30.6133,66600.0],["2024-12-05",30.5845,30.9868,30.0194,30.0673,38700.0],["2024-12-06",30.4217,30.5941,29.7225,29.847,44700.0],["2024-12-09",29.8661,30.1343,29.7895,29.8853,56600.0],["2024-12-10",29.9715,30.5462,29.7129,29.9619,59600.0],["2024-12-11",30.3259,30.46,29.5405,30.3451,105700.0],["2024-12-12",30.4409,30.4409,29.7799,29.7991,40100.0],["2024-12-13",29.5979,29.7225,29.2723,29.5309,35800.0],["2024-12-16",29.6171,30.1631,28.7742,29.8757,54900.0],["2024-12-17",29.8374,30.0673,29.4064,29.5309,57500.0],["2024-12-18",29.5692,29.9332,27.7397,28.2569,83100.0],["2024-12-19",29.0232,29.3776,27.711,27.8259,52900.0],["2024-12-20",27.4906,28.4102,27.3182,28.2474,279400.0],["2024-12-23",28.0845,28.2474,27.778,28.1133,68200.0],["2024-12-24",28.3336,28.391,28.0175,28.3336,14100.0],["2024-12-26",28.1516,28.4294,27.9792,28.2282,50000.0],["2024-12-27",27.9983,28.3336,27.2608,27.6918,72900.0],["2024-12-30",27.5385,27.8163,27.2991,27.6248,32700.0],["2024-12-31",27.7589,28.0558,27.414,27.6248,33200.0],["2025-01-02",27.8642,27.9217,26.9159,27.0117,42700.0],["2025-01-03",27.2895,27.2895,26.7627,27.2033,47800.0],["2025-01-06",27.165,27.4044,26.8489,26.9064,41400.0],["2025-01-07",26.8872,27.1554,26.7052,26.8201,106000.0],["2025-01-08",26.6382,27.0596,26.5136,26.9542,52700.0],["2025-01-10",26.504,26.5424,25.5653,25.9868,57200.0],["2025-01-13",25.7569,26.5136,25.7569,26.4753,56500.0],["2025-01-14",26.6477,27.3565,26.5232,27.2799,50100.0],["2025-01-15",27.5769,28.0175,27.5385,27.7301,155200.0],["2025-01-16",27.6726,27.8355,27.2799,27.7397,100900.0],["2025-01-17",27.8642,28.2857,27.5481,27.7972,37300.0],["2025-01-21",28.0941,28.7359,27.96,28.5251,74900.0],["2025-01-22",28.3815,28.5156,28.1324,28.4389,74700.0],["2025-01-23",28.1899,28.9179,28.1899,28.7359,93700.0],["2025-01-24",28.6592,28.7742,28.4006,28.5347,34800.0],["2025-01-27",28.5826,29.1573,28.4389,29.0711,64000.0],["2025-01-28",28.8508,29.2052,28.7933,29.0999,68600.0],["2025-01-29",29.1286,29.5405,28.755,29.2531,39200.0],["2025-01-30",29.3872,29.9045,29.3202,29.5596,58300.0],["2025-01-31",30.0386,30.0386,28.688,28.8508,82500.0],["2025-02-03",28.1516,28.6688,27.2416,28.1133,145300.0],["2025-02-04",27.9887,28.3336,27.5673,28.2282,108200.0],["2025-02-05",28.4198,28.7359,28.1516,28.5635,76400.0],["2025-02-06",28.8029,29.1286,28.7359,29.0041,48500.0],["2025-02-07",28.9559,28.9559,28.2616,28.7148,55600.0],["2025-02-10",28.8209,28.8209,28.5123,28.5605,46700.0],["2025-02-11",28.3773,28.9944,28.3773,28.9269,43200.0],["2025-02-12",28.4255,28.6087,28.117,28.2809,37700.0],["2025-02-13",28.3966,28.5702,27.982,28.4255,37500.0],["2025-02-14",28.7052,28.7919,28.1652,28.522,47900.0],["2025-02-18",28.5991,28.898,28.3677,28.6473,43400.0],["2025-02-19",28.3773,28.8691,28.223,28.6762,69000.0],["2025-02-20",28.4545,28.7148,27.6541,27.8856,85800.0],["2025-02-21",28.1652,28.3098,27.3649,27.3842,52700.0],["2025-02-24",27.7024,27.9241,27.1431,27.5384,64700.0],["2025-02-25",27.7699,27.9241,27.4999,27.6638,72600.0],["2025-02-26",27.5481,27.9048,27.1431,27.4131,43100.0],["2025-02-27",27.8952,27.8952,27.066,27.2588,49700.0],["2025-02-28",27.4131,27.5963,27.2781,27.3842,54600.0],["2025-03-03",27.336,28.0109,27.172,27.5577,62800.0],["2025-03-04",27.4227,27.6541,26.6996,26.7092,50900.0],["2025-03-05",27.0467,27.066,26.2464,26.391,61300.0],["2025-03-06",26.0825,26.2946,25.9089,26.1403,40400.0],["2025-03-07",25.8607,27.2781,25.8318,25.9667,86400.0],["2025-03-10",25.7835,25.88,24.7904,24.8097,103200.0],["2025-03-11",24.7325,25.0025,24.1058,24.3758,77200.0],["2025-03-12",24.6168,24.9832,24.1636,24.8868,82300.0],["2025-03-13",25.0411,25.3014,24.5783,24.5783,42800.0],["2025-03-14",24.1251,25.0411,24.1058,24.5879,59900.0],["2025-03-17",24.5397,25.0314,24.5397,24.9736,75700.0],["2025-03-18",24.8,25.2725,24.7711,25.1086,59100.0],["2025-03-19",25.07,25.475,25.07,25.2918,55900.0],["2025-03-20",25.0025,25.5425,24.6843,25.0218,67900.0],["2025-03-21",24.7904,25.1086,24.2504,24.4818,484900.0],["2025-03-24",24.8868,25.4171,24.5493,25.0893,53500.0],["2025-03-25",24.5204,25.3786,24.5204,25.1471,81900.0],["2025-03-26",24.8,25.3689,24.5879,25.3111,81000.0],["2025-03-27",25.3786,25.5521,25.1182,25.2821,56400.0],["2025-03-28",25.1761,25.1761,24.4529,24.7615,99400.0],["2025-03-31",24.6843,24.9832,24.5879,24.9832,72200.0],["2025-04-01",24.8386,24.9543,24.4529,24.8,62700.0],["2025-04-02",24.6843,25.2725,24.6457,25.2243,61400.0],["2025-04-03",24.0865,24.0865,23.1415,23.1512,100000.0],["2025-04-04",22.187,23.5176,21.6952,23.373,212500.0],["2025-04-07",22.8234,24.3276,22.7462,23.7972,172900.0],["2025-04-08",24.5686,24.7229,23.074,23.4887,269900.0],["2025-04-09",23.373,25.1857,22.968,24.4433,167000.0],["2025-04-10",23.9226,23.9226,22.9294,23.479,129200.0],["2025-04-11",23.238,23.8165,22.9776,23.3826,74600.0],["2025-04-14",23.9997,23.9997,23.1415,23.8936,103600.0],["2025-04-15",23.7972,24.5975,23.5562,24.3276,88600.0],["2025-04-16",24.2215,24.5879,24.0865,24.3468,101700.0],["2025-04-17",24.3854,24.7132,24.1636,24.4818,73900.0],["2025-04-21",24.2697,24.3372,23.9129,24.2697,85400.0],["2025-04-22",24.6072,25.4461,24.559,25.34,108100.0],["2025-04-23",25.7932,26.1307,25.5714,26.0825,136500.0],["2025-04-24",26.1017,27.3938,26.0342,27.3649,136000.0],["2025-04-25",27.0949,27.0949,26.0246,26.7767,135400.0],["2025-04-28",26.9406,27.7024,26.8731,27.5481,164700.0],["2025-04-29",27.4709,28.0013,27.3263,27.9338,159800.0],["2025-04-30",27.4709,28.3677,27.1431,28.0109,600400.0],["2025-05-01",28.1266,28.6473,27.6638,28.0302,128000.0],["2025-05-02",28.4448,28.5991,28.1073,28.223,110200.0],["2025-05-05",28.0881,28.6762,25.2243,27.982,158100.0],["2025-05-06",27.4034,28.2616,26.6513,28.0013,83700.0],["2025-05-07",28.2713,28.5123,27.7024,27.847,110700.0],["2025-05-08",28.1189,28.4004,27.8664,28.0994,81200.0],["2025-05-09",28.1092,28.4781,27.3227,27.3809,98900.0],["2025-05-12",28.4004,28.4004,27.7984,27.8955,96700.0],["2025-05-13",28.148,28.148,27.7693,27.8761,74600.0],["2025-05-14",27.7402,27.7693,27.2936,27.5072,142000.0],["2025-05-15",27.5363,27.7305,27.4586,27.6431,80000.0],["2025-05-16",27.6237,27.6237,27.2353,27.3227,75600.0],["2025-05-19",27.0605,27.6722,26.9537,27.6237,113500.0],["2025-05-20",27.6528,27.7693,27.313,27.4198,58100.0],["2025-05-21",27.0799,27.2353,26.4877,26.5168,68700.0],["2025-05-22",26.274,26.6818,26.109,26.109,65400.0],["2025-05-23",25.5653,25.9731,25.4196,25.876,59900.0],["2025-05-27",26.2255,26.7984,25.8371,26.4779,79700.0],["2025-05-28",26.4003,26.4294,26.0313,26.0896,58400.0],["2025-05-29",26.2061,26.3323,25.9245,26.109,57200.0],["2025-05-30",25.9828,26.1575,25.8468,25.876,48000.0],["2025-06-02",25.7886,25.7886,25.4293,25.4973,70200.0],["2025-06-03",25.439,26.0216,25.439,25.8954,55000.0],["2025-06-04",25.8662,25.8662,25.2545,25.2837,47700.0],["2025-06-05",25.2837,25.4293,25.0701,25.206,62500.0],["2025-06-06",25.5652,25.7983,25.274,25.7594,70600.0],["2025-06-09",26.0022,26.0604,25.8468,25.8662,45600.0],["2025-06-10",25.6721,26.1575,25.0992,26.0313,73400.0],["2025-06-11",26.2158,26.274,25.7886,26.1187,67000.0],["2025-06-12",26.0993,26.0993,25.2643,26.0507,53400.0],["2025-06-13",25.7303,25.8565,25.2837,25.4876,68400.0],["2025-06-16",25.7886,25.9731,25.4584,25.7206,106600.0],["2025-06-17",25.4099,25.7206,25.4099,25.6429,80200.0],["2025-06-18",25.6138,26.2935,25.5847,25.9245,75700.0],["2025-06-20",26.1575,26.4391,25.9051,26.2158,114000.0],["2025-06-23",26.177,26.876,25.9148,26.8663,74700.0],["2025-06-24",26.9343,27.2741,26.7013,26.8469,104200.0],["2025-06-25",26.8469,27.0799,26.643,26.7984,143800.0],["2025-06-26",26.944,27.1867,26.5556,27.1188,92600.0],["2025-06-27",27.2547,27.6528,27.0217,27.4489,394200.0],["2025-06-30",27.478,27.5945,27.2547,27.3809,87800.0],["2025-07-01",27.2062,28.4781,27.2062,28.2548,83500.0],["2025-07-02",28.3907,28.7306,28.1965,28.6335,110400.0],["2025-07-03",28.9053,29.3617,28.8859,29.3423,102400.0],["2025-07-07",29.1384,29.5073,28.682,28.8956,89700.0],["2025-07-08",29.051,29.1966,28.8179,28.8568,118100.0],["2025-07-09",28.9053,29.0704,28.6238,28.7597,80800.0],["2025-07-10",28.7209,29.1287,28.1868,28.7403,147300.0],["2025-07-11",28.517,28.5655,28.2257,28.3131,70200.0],["2025-07-14",28.1965,28.7111,28.1965,28.6335,114300.0],["2025-07-15",28.9248,28.9248,27.8373,27.8373,85400.0],["2025-07-16",27.847,28.517,27.5363,28.2257,113500.0],["2025-07-17",28.1092,28.5752,27.9344,28.1577,114900.0],["2025-07-18",28.4101,29.0995,27.9053,28.1092,90700.0],["2025-07-21",28.1577,28.5752,28.0606,28.0994,54900.0],["2025-07-22",28.2839,28.3616,28.0412,28.0412,105100.0],["2025-07-23",28.4004,28.4878,27.9732,28.148,58900.0],["2025-07-24",28.0218,28.1286,25.7303,25.9245,287800.0],["2025-07-25",25.9633,26.6721,25.7303,26.2352,235100.0],["2025-07-28",26.41,27.2644,26.1964,26.3129,168500.0],["2025-07-29",26.5848,26.7595,26.2546,26.5265,115900.0],["2025-07-30",26.6333,27.1091,26.1867,26.3711,151600.0],["2025-07-31",26.2546,26.7887,26.1867,26.6527,146800.0],["2025-08-01",26.4003,26.575,26.041,26.3226,208600.0],["2025-08-04",26.2643,26.2935,25.8468,25.9828,148600.0],["2025-08-05",26.041,26.3906,25.8371,26.3032,127000.0],["2025-08-06",26.2838,26.7304,26.274,26.5848,76200.0],["2025-08-07",26.6624,26.7207,26.3809,26.4779,63500.0],["2025-08-08",26.654,26.9377,26.5073,26.8105,48700.0],["2025-08-11",26.9279,26.9866,26.7127,26.742,58200.0],["2025-08-12",26.9474,27.8669,26.8301,27.8473,80600.0],["2025-08-13",28.0038,28.219,27.9843,28.1897,74200.0],["2025-08-14",27.8669,28.0821,27.6321,27.8278,59600.0],["2025-08-15",27.9256,27.9256,27.4072,27.5148,184800.0],["2025-08-18",27.5735,27.906,27.505,27.7495,78400.0],["2025-08-19",27.681,28.0136,27.593,27.6321,60800.0],["2025-08-20",27.681,27.9745,27.6224,27.8375,66900.0],["2025-08-21",27.7495,27.9549,27.6908,27.8278,60200.0],["2025-08-22",27.994,29.3047,27.9745,29.2461,120500.0],["2025-08-25",29.1971,29.5591,28.9331,28.982,98600.0],["2025-08-26",29.0504,29.4123,28.8548,29.3439,82400.0],["2025-08-27",29.1874,29.5591,29.1874,29.5004,76200.0],["2025-08-28",29.7058,29.7547,29.2069,29.4906,92900.0],["2025-08-29",29.5591,29.7058,29.4417,29.4808,55300.0],["2025-09-02",29.1971,29.5101,27.4659,29.4515,93100.0],["2025-09-03",29.2461,29.6275,29.0602,29.3341,89800.0],["2025-09-04",29.5004,29.7547,29.3634,29.7253,53000.0],["2025-09-05",30.0579,30.0579,29.4221,29.5591,63100.0],["2025-09-08",29.6569,29.7449,29.3341,29.6862,67100.0],["2025-09-09",29.5884,29.6569,29.3732,29.4417,72400.0],["2025-09-10",29.3634,29.6569,29.3047,29.3928,58700.0],["2025-09-11",29.3439,29.6764,29.2852,29.5199,78400.0],["2025-09-12",29.4906,29.7742,29.2656,29.3928,127100.0],["2025-09-15",29.4808,29.7547,29.383,29.6666,172100.0],["2025-09-16",29.5199,29.6177,29.2852,29.5591,103500.0],["2025-09-17",29.5688,30.6937,29.5395,30.0383,176600.0],["2025-09-18",30.1948,30.9578,30.0872,30.948,122300.0],["2025-09-19",31.0067,31.0556,30.5959,30.6546,553600.0],["2025-09-22",30.4394,30.6057,29.7449,29.8036,228400.0],["2025-09-23",29.8036,30.234,29.6373,29.6471,122800.0],["2025-09-24",29.6764,29.784,29.1874,29.4417,131500.0],["2025-09-25",29.3439,29.7253,28.1114,28.8744,500600.0],["2025-09-26",29.1287,29.1971,28.444,28.7472,179700.0],["2025-09-29",28.8157,29.6666,28.2288,28.3364,221300.0],["2025-09-30",28.2875,28.5516,27.8473,28.0136,157000.0],["2025-10-01",27.818,28.2386,27.2018,28.1408,194700.0],["2025-10-02",28.1505,28.1897,27.73,28.1701,161800.0],["2025-10-03",28.1701,28.6103,28.1701,28.1995,143800.0],["2025-10-06",28.356,29.0504,28.2484,28.845,251500.0],["2025-10-07",28.8059,29.1971,28.1212,28.131,143100.0],["2025-10-08",28.2386,28.2581,27.4952,27.5637,84500.0],["2025-10-09",27.5735,27.5735,27.1822,27.3289,66200.0],["2025-10-10",27.2115,28.1897,26.4388,26.4584,102000.0],["2025-10-13",26.9474,26.9474,26.3606,26.8692,86200.0],["2025-10-14",26.7714,27.6126,26.7714,27.5637,121500.0],["2025-10-15",27.7397,27.7397,26.9866,27.192,118700.0],["2025-10-16",27.1137,27.2507,25.9791,26.1552,254500.0],["2025-10-17",26.3312,26.566,26.0671,26.2236,82100.0],["2025-10-20",26.3606,26.8594,26.3606,26.8496,73700.0],["2025-10-21",26.8692,27.1724,26.8203,27.0453,64000.0],["2025-10-22",26.9964,27.4072,26.9964,27.2507,103500.0],["2025-10-23",28.3853,29.3439,28.1995,28.2777,274100.0],["2025-10-24",28.444,28.982,28.1701,28.8352,142200.0],["2025-10-27",29.2754,29.2754,28.6983,28.9526,135400.0],["2025-10-28",28.8157,29.295,28.6298,29.295,197800.0],["2025-10-29",29.158,29.2265,27.9647,28.1408,115100.0],["2025-10-30",28.131,28.6494,28.0919,28.1603,67600.0],["2025-10-31",27.9843,28.0723,27.6517,27.8278,74500.0],["2025-11-03",27.8571,28.043,27.6321,27.9843,76600.0],["2025-11-04",27.8473,28.2092,27.6321,28.1701,96900.0],["2025-11-05",28.1408,28.8841,28.1408,28.7374,90000.0],["2025-11-06",28.6983,29.0113,28.1701,28.219,65500.0],["2025-11-07",28.2581,28.5907,28.0723,28.2679,83400.0],["2025-11-10",28.534,28.8889,28.3566,28.7805,56700.0],["2025-11-11",28.8987,29.0367,28.4059,28.9579,60400.0],["2025-11-12",28.9973,29.2536,28.9579,28.9973,52800.0],["2025-11-13",28.8199,29.1747,28.6622,28.8396,70300.0],["2025-11-14",28.7509,28.9776,28.4158,28.9283,53800.0],["2025-11-17",28.8199,28.879,27.9328,28.0018,63300.0],["2025-11-18",28.0018,28.1201,27.6963,27.785,61200.0],["2025-11-19",27.7455,27.9525,27.578,27.8342,82400.0],["2025-11-20",28.0215,28.4158,27.785,27.923,82400.0],["2025-11-21",27.923,28.9973,27.923,28.8494,87700.0],["2025-11-24",28.9382,29.1846,28.0905,28.6917,86400.0],["2025-11-25",28.879,29.4605,28.7607,29.2141,140700.0],["2025-11-26",29.1057,29.3226,28.8199,28.9579,76100.0],["2025-11-28",28.9283,29.0367,28.7312,28.7706,29100.0],["2025-12-01",28.672,29.2536,28.603,29.1254,89200.0],["2025-12-02",29.3226,29.3718,28.8396,28.8692,64900.0],["2025-12-03",29.017,29.5985,28.8889,29.569,73500.0],["2025-12-04",29.4211,29.8745,29.4211,29.6478,84000.0],["2025-12-05",29.5492,29.6971,29.3423,29.3718,59400.0],["2025-12-08",29.569,29.7267,29.4507,29.6281,62000.0],["2025-12-09",29.7464,30.3476,29.7464,29.9928,79600.0],["2025-12-10",30.18,31.3727,30.0913,31.077,140400.0],["2025-12-11",30.9883,31.6388,30.9193,31.5205,106300.0],["2025-12-12",31.5402,31.7571,31.3727,31.5994,117100.0],["2025-12-15",31.6684,32.1513,31.6486,31.8753,109600.0],["2025-12-16",31.9936,32.033,31.3037,31.7472,98000.0],["2025-12-17",31.8655,32.6638,31.8556,32.0232,113700.0],["2025-12-18",32.2597,32.7525,32.24,32.4174,106100.0],["2025-12-19",32.3287,32.7624,31.8261,31.9148,187800.0],["2025-12-22",32.0133,32.24,31.5994,31.6486,67600.0],["2025-12-23",31.6191,31.8753,31.1854,31.2741,66800.0],["2025-12-24",31.2938,31.5698,31.215,31.284,42600.0],["2025-12-26",31.3431,31.5402,31.1361,31.2544,54300.0],["2025-12-29",31.2938,31.4022,30.9587,31.0573,52600.0],["2025-12-30",31.146,31.146,30.6729,30.6827,69400.0],["2025-12-31",30.5644,30.9981,30.5349,30.5743,66700.0],["2026-01-02",30.6137,30.6137,30.1012,30.4166,81700.0],["2026-01-05",30.4363,31.4022,30.4067,30.7517,140000.0],["2026-01-06",30.8798,30.8798,30.3082,30.594,98600.0],["2026-01-07",30.5546,30.7616,29.9928,30.2392,74300.0],["2026-01-08",30.1603,31.5205,30.1603,31.2248,123000.0],["2026-01-09",31.0967,31.5402,29.7661,31.0474,73600.0],["2026-01-12",30.8798,31.2642,30.7813,30.9193,94700.0],["2026-01-13",31.0178,31.0868,30.7419,30.87,57100.0],["2026-01-14",30.87,31.3135,30.7024,31.1755,118700.0],["2026-01-15",31.5008,32.309,31.5008,31.9345,216600.0],["2026-01-16",32.033,32.2794,31.7176,31.9739,123200.0],["2026-01-20",31.5402,31.8852,31.3135,31.4219,71900.0],["2026-01-21",31.4909,33.0778,31.4909,33.0384,145400.0],["2026-01-22",33.0384,34.645,33.0384,33.9156,165400.0],["2026-01-23",33.8663,33.8663,32.1119,32.1316,146400.0],["2026-01-26",32.0823,32.4569,30.9981,31.1854,132300.0],["2026-01-27",31.1854,31.4515,30.9094,31.077,77800.0],["2026-01-28",31.1361,31.3332,30.7221,31.0671,99800.0],["2026-01-29",31.2741,32.378,31.2741,32.3682,102700.0],["2026-01-30",32.309,32.6441,32.1513,32.516,109800.0],["2026-02-02",32.585,33.7973,32.4667,33.3439,97400.0],["2026-02-03",33.4326,34.3788,33.1862,33.5805,128800.0],["2026-02-04",33.9057,34.714,33.8959,34.0634,177400.0],["2026-02-05",33.9944,34.3098,33.7677,34.0437,102600.0],["2026-02-06",34.3715,34.7391,34.2523,34.3815,206400.0],["2026-02-09",34.7292,34.7292,34.1232,34.1629,155900.0],["2026-02-10",34.1033,34.3417,33.4775,33.7954,121800.0],["2026-02-11",34.0636,34.2027,32.9907,33.1497,156700.0],["2026-02-12",33.7358,33.7755,32.6033,33.1199,114800.0],["2026-02-13",33.2887,33.7556,32.8914,33.5172,89500.0],["2026-02-17",33.5172,34.2623,33.5172,33.7457,200900.0],["2026-02-18",33.8252,34.4411,33.0404,33.1993,107000.0],["2026-02-19",33.3185,33.3185,32.7821,33.1497,84500.0],["2026-02-20",33.1298,33.706,32.8218,33.6166,92100.0],["2026-02-23",33.5073,33.8947,32.2059,32.3947,133300.0],["2026-02-24",32.4046,32.8914,32.0967,32.3649,83400.0],["2026-02-25",32.7424,33.3086,32.4841,33.2093,88900.0],["2026-02-26",33.3185,33.855,32.8218,33.1596,74100.0],["2026-02-27",32.5338,32.9609,31.7887,31.9576,118100.0],["2026-03-02",31.5404,32.802,31.2622,32.4642,80000.0],["2026-03-03",31.898,32.4046,31.3914,32.2556,139800.0],["2026-03-04",32.5338,32.7821,32.2854,32.5834,200700.0],["2026-03-05",32.196,32.2854,31.59,31.898,111300.0],["2026-03-06",30.9344,31.4907,30.6662,31.3119,186500.0],["2026-03-09",30.7059,31.4708,29.8913,31.3218,164600.0],["2026-03-10",31.1827,32.2755,31.0933,31.5602,149900.0],["2026-03-11",31.5404,31.5404,30.8649,31.143,133200.0],["2026-03-12",30.5271,31.292,30.3086,31.0039,140700.0],["2026-03-13",31.1529,31.6198,30.7953,31.1331,216500.0],["2026-03-16",31.3616,31.6695,31.2821,31.3417,113200.0],["2026-03-17",31.4907,31.7887,30.7556,30.9344,137300.0],["2026-03-18",30.7556,30.8649,30.2291,30.3086,114300.0],["2026-03-19",30.1198,31.3914,30.09,31.0337,172500.0],["2026-03-20",31.0635,31.2125,30.5768,30.9245,232200.0],["2026-03-23",31.6496,31.9377,31.3814,31.451,251300.0],["2026-03-24",31.1132,31.8285,31.1132,31.4212,122500.0],["2026-03-25",31.7589,31.9179,31.292,31.4311,112500.0],["2026-03-26",31.2225,31.4708,31.1033,31.441,113900.0],["2026-03-27",31.441,31.441,30.9642,31.143,108100.0],["2026-03-30",31.3814,31.5503,31.2423,31.3814,319500.0],["2026-03-31",31.6,32.0371,31.4808,31.9477,202000.0],["2026-04-01",32.1165,32.5934,32.1165,32.1563,257200.0],["2026-04-02",31.8384,32.355,31.5503,32.1265,224000.0],["2026-04-06",32.1066,32.643,32.0867,32.6033,309000.0],["2026-04-07",32.5139,32.9013,32.4344,32.7722,470900.0],["2026-04-08",33.7755,33.9245,33.398,33.6464,213700.0],["2026-04-09",33.3881,34.0537,33.2689,33.8649,220500.0],["2026-04-10",33.8748,33.8748,33.1596,33.6364,184400.0],["2026-04-13",33.4775,33.5272,33.2192,33.4179,147300.0],["2026-04-14",33.3782,33.6364,32.9609,33.5669,207500.0],["2026-04-15",33.5272,33.7954,33.0603,33.6066,134900.0],["2026-04-16",33.4775,33.6563,33.3384,33.5172,109100.0],["2026-04-17",33.9444,34.8583,33.5768,34.0934,262900.0],["2026-04-20",33.9444,34.3715,33.8748,34.1629,148900.0],["2026-04-21",34.0437,34.3219,33.1695,33.2093,162000.0],["2026-04-22",33.2093,33.9643,33.0801,33.8152,180100.0],["2026-04-23",33.9146,34.153,32.653,33.9245,149000.0],["2026-04-24",33.7258,33.8351,32.9709,33.0007,108700.0],["2026-04-27",32.8417,33.6662,32.8417,33.557,130000.0],["2026-04-28",33.6662,34.2821,33.408,34.0338,102500.0],["2026-04-29",33.7854,34.0934,32.7622,32.9212,83900.0],["2026-04-30",32.6331,33.1795,32.5735,32.7523,92000.0],["2026-05-01",32.951,33.3185,32.6927,33.1,87900.0],["2026-05-04",32.87,33.25,32.66,32.74,82100.0],["2026-05-05",32.8,33.46,32.8,33.3,142200.0],["2026-05-06",33.47,33.75,32.63,32.75,129400.0],["2026-05-07",32.58,32.94,32.1,32.44,186800.0],["2026-05-08",32.39,32.87,32.33,32.74,112200.0],["2026-05-11",32.78,32.89,32.16,32.2,187500.0],["2026-05-12",32.29,32.29,31.34,31.74,144900.0],["2026-05-13",31.69,32.18,31.17,31.24,152100.0],["2026-05-14",31.46,31.82,31.46,31.56,123100.0],["2026-05-15",31.5,32.19,30.97,31.12,178000.0],["2026-05-18",31.2,31.89,31.14,31.84,117500.0],["2026-05-19",31.55,31.88,31.35,31.66,104500.0],["2026-05-20",31.66,32.61,31.5,32.43,200500.0],["2026-05-21",32.12,32.69,31.95,32.64,207700.0],["2026-05-22",32.73,32.92,32.25,32.35,110500.0],["2026-05-26",32.42,32.99,32.2,32.87,114200.0],["2026-05-27",33.04,33.09,32.57,32.69,86900.0],["2026-05-28",32.9,32.9,31.98,32.79,73800.0],["2026-05-29",32.74,32.92,32.41,32.65,96200.0],["2026-06-01",32.33,32.54,31.78,32.11,104800.0],["2026-06-02",31.93,32.9,31.93,32.88,106800.0],["2026-06-03",32.52,32.85,31.46,31.51,169100.0],["2026-06-04",31.91,32.69,31.81,32.48,127400.0],["2026-06-05",32.48,33.11,32.19,32.86,142600.0],["2026-06-08",32.86,33.5,32.72,32.92,95200.0],["2026-06-09",33.01,33.87,33.01,33.46,166000.0],["2026-06-10",33.7,33.97,33.54,33.74,183800.0],["2026-06-11",34.0,34.0,33.44,33.92,119200.0],["2026-06-12",33.98,34.42,33.98,34.26,165400.0],["2026-06-15",34.43,34.5,33.45,33.59,170600.0],["2026-06-16",33.68,34.14,33.38,33.76,129200.0],["2026-06-17",33.71,33.9,32.79,33.04,166300.0],["2026-06-18",33.49,33.84,33.17,33.54,402500.0],["2026-06-22",33.48,33.92,33.36,33.41,112000.0],["2026-06-23",33.14,34.08,33.11,34.0,158100.0],["2026-06-24",33.96,34.39,33.85,34.29,175000.0],["2026-06-25",34.24,34.42,34.02,34.16,120400.0],["2026-06-26",34.19,34.8,33.94,34.64,893900.0],["2026-06-29",34.48,34.48,33.9,34.24,224100.0],["2026-06-30",34.69,35.0,34.12,34.84,365000.0],["2026-07-01",34.94,35.75,31.1,35.68,246900.0],["2026-07-02",35.76,35.98,35.04,35.18,183800.0],["2026-07-06",35.21,35.53,34.81,35.35,158342.550116],["2026-07-07",35.35,35.42,34.87,34.92,122715.3518],["2026-07-08",34.75,35.2,33.84,33.97,208320.1362],["2026-07-09",33.88,34.47,33.82,34.26,197864.384663],["2026-07-10",34.28,34.69,34.17,34.63,112833.943208],["2026-07-13",34.72,34.84,34.485,34.8,114966.3518],["2026-07-14",34.76,34.85,34.175,34.37,145301.8953],["2026-07-15",34.39,35.07,34.39,34.84,128822.3519],["2026-07-16",34.87,37.175,34.86,35.94,176015.786154],["2026-07-17",35.65,36.03,35.21,35.44,147677.352],["2026-07-20",35.38,35.45,35.01,35.25,117883.779697],["2026-07-21",35.07,35.32,34.72,35.27,122046.637812],["2026-07-22",35.23,35.23,34.5,34.89,137756.7582],["2026-07-23",35.77,36.97,35.685,36.46,262435.169314],["2026-07-24",36.47,37.525,36.47,37.17,190783.945499],["2026-07-27",37.8,38.32,37.375,37.75,252600.493242],["2026-07-28",38.02,39.15,37.001,38.35,225834.551598],["2026-07-29",38.14,38.84,38,38.44,302459.942398],["2026-07-30",38.44,38.95,38.33,38.54,212459.831294],["2026-07-31",38.37,38.68,37.87,38.34,160255.412559],["2026-08-03",38.57,38.8499,38.12,38.31,192249.649353],["2026-08-04",38.24,38.73,37.88,38.33,173472.254848],["2026-08-05",38.48,38.51,38,38.28,165626.6508],["2026-08-06",38.53,38.59,37.73,37.8,162239.0688],["2026-08-07",37.88,37.88,37.38,37.6,152724.6228],["2026-08-10",37.36,37.5099,37.165,37.21,17217.93061],["2026-08-11",37.44,37.95,36.89,37.81,102983.32987],["2026-08-12",37.9,38.4,37.9,38.24,149371.167329],["2026-08-13",38.38,38.53,38.2,38.34,110333.8741],["2026-08-14",38.32,38.81,38.3,38.43,123715.85281],["2026-08-17",38.38,38.57,38.14,38.185,120284.4001],["2026-08-18",38.26,38.36,37.78,38.07,87410.829973],["2026-08-28",36.82,37.07,36.64,36.67,81481.337581],["2026-08-31",36.55,36.68,36.18,36.41,103711.9407],["2026-09-01",36.27,36.645,35.87,36.06,62686.902181],["2026-09-02",36.29,37.205,36.1,36.91,147620.910477],["2026-09-03",37.22,37.51,36.9801,37.12,93929.292638],["2026-09-04",36.86,37.56,36.82,37.4,91438.4355]]}