{"t":"OBT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-10-15",6.1741,6.1741,6.1741,6.1741,0.0],["2003-10-16",6.1741,6.1741,6.1741,6.1741,0.0],["2003-10-17",6.1741,6.1741,6.1741,6.1741,0.0],["2003-10-20",6.1741,6.1741,6.1741,6.1741,0.0],["2003-10-21",6.1741,6.1741,6.1741,6.1741,0.0],["2003-10-22",6.1741,6.1741,6.1741,6.1741,0.0],["2003-10-23",6.1741,6.1741,6.1741,6.1741,0.0],["2003-10-24",6.1741,6.1741,6.1741,6.1741,0.0],["2003-10-27",6.1741,6.1741,6.1741,6.1741,0.0],["2003-10-28",6.1741,6.1741,6.1741,6.1741,0.0],["2003-10-29",6.8279,6.8279,6.6463,6.6463,800.0],["2003-10-30",6.6463,6.6463,6.6463,6.6463,0.0],["2003-10-31",6.2468,6.4647,6.2468,6.4647,3600.0],["2003-11-03",6.4647,6.4647,6.4647,6.4647,0.0],["2003-11-04",6.4647,6.4647,6.4647,6.4647,0.0],["2003-11-05",6.4647,6.4647,6.4647,6.4647,0.0],["2003-11-06",6.4647,6.4647,6.4647,6.4647,0.0],["2003-11-07",6.4647,6.4647,6.4647,6.4647,0.0],["2003-11-10",6.4647,6.4647,6.4647,6.4647,0.0],["2003-11-11",6.4647,6.4647,6.4647,6.4647,0.0],["2003-11-12",6.4647,6.4647,6.4647,6.4647,0.0],["2003-11-13",6.4647,6.4647,6.4647,6.4647,0.0],["2003-11-14",6.4647,6.4647,6.4647,6.4647,0.0],["2003-11-17",6.4647,6.4647,6.4647,6.4647,0.0],["2003-11-18",6.4647,6.4647,6.4647,6.4647,0.0],["2003-11-19",6.4647,6.4647,6.4647,6.4647,0.0],["2003-11-20",6.501,6.501,6.501,6.501,400.0],["2003-11-21",6.501,6.501,6.501,6.501,0.0],["2003-11-24",6.3746,6.3746,6.1204,6.1204,2000.0],["2003-11-25",6.1204,6.1204,6.1204,6.1204,0.0],["2003-11-26",6.1204,6.1204,6.1204,6.1204,0.0],["2003-11-28",6.1204,6.1204,6.1204,6.1204,0.0],["2003-12-01",6.1204,6.1204,6.1204,6.1204,0.0],["2003-12-02",6.1204,6.1204,6.1204,6.1204,0.0],["2003-12-03",6.1204,6.1204,6.1204,6.1204,0.0],["2003-12-04",6.1204,6.1204,6.1204,6.1204,0.0],["2003-12-05",6.1204,6.1204,6.1204,6.1204,0.0],["2003-12-08",6.1204,6.1204,6.1204,6.1204,0.0],["2003-12-09",6.1204,6.1204,6.1204,6.1204,0.0],["2003-12-10",6.1204,6.1204,6.1204,6.1204,0.0],["2003-12-11",6.1204,6.1204,6.1204,6.1204,0.0],["2003-12-12",6.392,6.6463,6.392,6.6463,72000.0],["2003-12-15",6.392,6.392,6.392,6.392,0.0],["2003-12-16",6.392,6.392,6.392,6.392,0.0],["2003-12-17",6.392,6.392,6.392,6.392,0.0],["2003-12-18",6.392,6.392,6.392,6.392,0.0],["2003-12-19",6.392,6.392,6.392,6.392,0.0],["2003-12-22",6.392,6.392,6.392,6.392,0.0],["2003-12-23",6.392,6.6463,6.392,6.6463,1600.0],["2003-12-24",6.6463,6.6463,6.6463,6.6463,0.0],["2003-12-26",6.6463,6.6463,6.6463,6.6463,0.0],["2003-12-29",6.8279,6.8279,6.5373,6.6826,6800.0],["2003-12-30",6.6826,6.6826,6.6826,6.6826,0.0],["2003-12-31",6.6826,6.6826,6.6826,6.6826,0.0],["2004-01-02",6.6826,6.6826,6.6826,6.6826,0.0],["2004-01-05",6.6826,6.6826,6.6826,6.6826,0.0],["2004-01-06",6.6826,6.6826,6.6826,6.6826,0.0],["2004-01-07",6.6826,6.6826,6.6826,6.6826,0.0],["2004-01-08",6.6826,6.6826,6.6826,6.6826,0.0],["2004-01-09",6.6826,6.6826,6.6826,6.6826,0.0],["2004-01-12",6.6826,6.6826,6.6826,6.6826,0.0],["2004-01-13",6.8279,6.8279,6.8279,6.8279,2800.0],["2004-01-14",6.8279,6.8279,6.8279,6.8279,0.0],["2004-01-15",6.8279,6.8279,6.8279,6.8279,0.0],["2004-01-16",6.8279,6.8279,6.8279,6.8279,0.0],["2004-01-20",6.8279,6.8279,6.8279,6.8279,0.0],["2004-01-21",7.2637,7.2637,7.2637,7.2637,1600.0],["2004-01-22",7.2637,7.2637,7.2637,7.2637,0.0],["2004-01-23",7.2637,7.2637,7.2637,7.2637,0.0],["2004-01-26",6.9005,7.1547,6.9005,7.1547,800.0],["2004-01-27",7.1547,7.1547,7.1547,7.1547,0.0],["2004-01-28",7.1547,7.1547,7.1547,7.1547,0.0],["2004-01-29",7.1547,7.1547,7.1547,7.1547,0.0],["2004-01-30",7.1547,7.1547,7.1547,7.1547,0.0],["2004-02-02",7.1547,7.1547,7.1547,7.1547,0.0],["2004-02-03",7.1547,7.1547,7.1547,7.1547,0.0],["2004-02-04",7.1547,7.1547,7.1547,7.1547,0.0],["2004-02-05",6.8279,6.9005,6.8279,6.9005,8000.0],["2004-02-06",7.2637,7.2637,6.8279,7.2637,18000.0],["2004-02-09",7.2637,7.409,6.9731,6.9731,8400.0],["2004-02-10",6.9731,6.9731,6.9731,6.9731,0.0],["2004-02-11",7.2274,7.2274,7.2274,7.2274,400.0],["2004-02-12",7.0821,7.0821,7.0821,7.0821,2400.0],["2004-02-13",7.0821,7.0821,7.0821,7.0821,800.0],["2004-02-17",7.0821,7.0821,7.0821,7.0821,0.0],["2004-02-18",6.9731,6.9731,6.9731,6.9731,800.0],["2004-02-19",6.9731,6.9731,6.9731,6.9731,0.0],["2004-02-20",7.2274,7.2274,7.2274,7.2274,4400.0],["2004-02-23",7.2274,7.2274,7.2274,7.2274,0.0],["2004-02-24",7.2274,7.2274,7.2274,7.2274,0.0],["2004-02-25",7.2274,7.2274,7.2274,7.2274,0.0],["2004-02-26",7.2274,7.2274,7.2274,7.2274,0.0],["2004-02-27",7.2274,7.2274,7.2274,7.2274,0.0],["2004-03-01",7.2274,7.2274,7.2274,7.2274,0.0],["2004-03-02",7.2274,7.2274,7.2274,7.2274,0.0],["2004-03-03",6.9005,6.9731,6.9005,6.9731,1600.0],["2004-03-04",6.9731,6.9731,6.9731,6.9731,0.0],["2004-03-05",6.9731,6.9731,6.9731,6.9731,0.0],["2004-03-08",6.9731,6.9731,6.9731,6.9731,0.0],["2004-03-09",6.9731,6.9731,6.9731,6.9731,0.0],["2004-03-10",6.9731,6.9731,6.9731,6.9731,0.0],["2004-03-11",6.9731,6.9731,6.9731,6.9731,0.0],["2004-03-12",6.9731,6.9731,6.9731,6.9731,0.0],["2004-03-15",6.9005,6.9731,6.9005,6.9731,2400.0],["2004-03-16",6.9005,6.9731,6.9005,6.9731,6400.0],["2004-03-17",6.9731,6.9731,6.9731,6.9731,0.0],["2004-03-18",6.9731,6.9731,6.9731,6.9731,0.0],["2004-03-19",6.9731,6.9731,6.9731,6.9731,0.0],["2004-03-22",6.9005,6.9005,6.9005,6.9005,2000.0],["2004-03-23",6.9005,6.9005,6.9005,6.9005,0.0],["2004-03-24",6.9005,6.9005,6.9005,6.9005,0.0],["2004-03-25",6.9005,6.9005,6.9005,6.9005,0.0],["2004-03-26",6.9005,6.9005,6.9005,6.9005,0.0],["2004-03-29",6.9005,6.9005,6.9005,6.9005,0.0],["2004-03-30",6.9005,6.9005,6.9005,6.9005,0.0],["2004-03-31",6.9005,6.9005,6.9005,6.9005,0.0],["2004-04-01",6.9005,6.9005,6.9005,6.9005,0.0],["2004-04-02",6.9005,6.9005,6.9005,6.9005,0.0],["2004-04-05",6.9731,6.9731,6.9731,6.9731,800.0],["2004-04-06",6.9731,6.9731,6.9731,6.9731,0.0],["2004-04-07",6.9731,6.9731,6.9731,6.9731,0.0],["2004-04-08",6.9731,6.9731,6.9731,6.9731,0.0],["2004-04-12",6.9005,6.9005,6.9005,6.9005,2800.0],["2004-04-13",6.9005,6.9005,6.9005,6.9005,0.0],["2004-04-14",6.9005,6.9005,6.9005,6.9005,0.0],["2004-04-15",6.9005,6.9005,6.9005,6.9005,0.0],["2004-04-16",6.9731,7.2099,6.9005,6.9005,4000.0],["2004-04-19",6.9005,6.9005,6.9005,6.9005,0.0],["2004-04-20",6.9731,7.2274,6.9731,7.191,41600.0],["2004-04-21",7.1184,7.2637,7.1184,7.191,4800.0],["2004-04-22",7.191,7.191,7.191,7.191,0.0],["2004-04-23",7.191,7.191,7.191,7.191,0.0],["2004-04-26",7.191,7.191,7.191,7.191,0.0],["2004-04-27",7.191,7.191,7.191,7.191,0.0],["2004-04-28",7.191,7.191,7.191,7.191,0.0],["2004-04-29",7.191,7.191,7.191,7.191,0.0],["2004-04-30",7.191,7.191,7.191,7.191,0.0],["2004-05-03",7.2637,7.2637,7.2637,7.2637,800.0],["2004-05-04",7.2637,7.2637,7.2637,7.2637,0.0],["2004-05-05",7.2637,7.2637,7.2637,7.2637,0.0],["2004-05-06",7.2637,7.2637,7.2637,7.2637,800.0],["2004-05-07",7.1184,7.2637,7.1184,7.2637,17200.0],["2004-05-10",7.191,7.3,7.191,7.2637,4400.0],["2004-05-11",7.2637,7.3,7.2637,7.3,12000.0],["2004-05-12",7.1184,7.3,7.1184,7.3,4800.0],["2004-05-13",7.3,7.3,7.3,7.3,0.0],["2004-05-14",7.3,7.3,7.3,7.3,4000.0],["2004-05-17",7.191,7.3,7.191,7.3,2400.0],["2004-05-18",7.1184,7.1184,7.1184,7.1184,400.0],["2004-05-19",7.1184,7.1184,7.1184,7.1184,0.0],["2004-05-20",7.1184,7.1184,7.1184,7.1184,0.0],["2004-05-21",7.1184,7.1184,7.1184,7.1184,800.0],["2004-05-24",7.3,7.3,7.3,7.3,8000.0],["2004-05-25",7.3,7.3,7.3,7.3,0.0],["2004-05-26",7.3,7.3,7.3,7.3,0.0],["2004-05-27",7.3,7.3,7.3,7.3,0.0],["2004-05-28",7.3,7.3,7.3,7.3,0.0],["2004-06-01",7.3,7.3,7.3,7.3,0.0],["2004-06-02",7.3,7.3,7.3,7.3,0.0],["2004-06-03",7.2855,7.2855,7.2855,7.2855,800.0],["2004-06-04",7.2855,7.2855,7.2855,7.2855,0.0],["2004-06-07",7.2855,7.2855,7.2855,7.2855,0.0],["2004-06-08",7.1184,7.1184,7.1184,7.1184,800.0],["2004-06-09",7.2855,7.2855,7.2855,7.2855,800.0],["2004-06-10",7.2855,7.2855,7.2855,7.2855,0.0],["2004-06-14",7.2855,7.2855,7.2855,7.2855,0.0],["2004-06-15",7.2855,7.2855,7.2855,7.2855,0.0],["2004-06-16",7.2855,7.2855,7.2855,7.2855,0.0],["2004-06-17",7.2855,7.2855,7.2855,7.2855,0.0],["2004-06-18",7.2855,7.2855,7.2855,7.2855,0.0],["2004-06-21",7.2855,7.2855,7.2855,7.2855,0.0],["2004-06-22",7.2855,7.2855,7.2855,7.2855,0.0],["2004-06-23",7.2855,7.2855,7.2855,7.2855,0.0],["2004-06-24",7.2855,7.2855,7.2855,7.2855,0.0],["2004-06-25",7.2855,7.2855,7.2855,7.2855,0.0],["2004-06-28",7.2855,7.2855,7.2855,7.2855,0.0],["2004-06-29",7.2855,7.2855,7.2855,7.2855,0.0],["2004-06-30",7.2855,7.2855,7.2855,7.2855,0.0],["2004-07-01",7.2855,7.2855,7.2855,7.2855,0.0],["2004-07-02",7.1547,7.2637,7.1547,7.2637,2400.0],["2004-07-06",7.2637,7.2637,7.2637,7.2637,0.0],["2004-07-07",7.2637,7.2637,7.2637,7.2637,0.0],["2004-07-08",7.2637,7.2637,7.2637,7.2637,0.0],["2004-07-09",7.2637,7.2637,7.2637,7.2637,0.0],["2004-07-12",7.2637,7.2637,7.2637,7.2637,0.0],["2004-07-13",7.2637,7.2637,7.2637,7.2637,0.0],["2004-07-14",7.2637,7.2637,7.2637,7.2637,0.0],["2004-07-15",7.2637,7.2637,7.2637,7.2637,0.0],["2004-07-16",7.2637,7.2637,7.2637,7.2637,0.0],["2004-07-19",7.2637,7.2637,7.2637,7.2637,0.0],["2004-07-20",7.2637,7.2637,7.2637,7.2637,0.0],["2004-07-21",7.2637,7.2637,7.2637,7.2637,0.0],["2004-07-22",7.1547,7.1547,7.1547,7.1547,400.0],["2004-07-23",7.1547,7.1547,7.1547,7.1547,0.0],["2004-07-26",7.2855,7.2855,7.1547,7.1547,2000.0],["2004-07-27",7.1547,7.1547,7.1547,7.1547,0.0],["2004-07-28",7.1547,7.1547,7.1547,7.1547,0.0],["2004-07-29",7.1547,7.1547,7.1547,7.1547,0.0],["2004-07-30",7.1547,7.1547,7.1547,7.1547,0.0],["2004-08-02",7.1547,7.1547,7.1547,7.1547,0.0],["2004-08-03",7.1547,7.1547,7.1547,7.1547,0.0],["2004-08-04",7.1547,7.1547,7.1547,7.1547,0.0],["2004-08-05",7.1547,7.1547,7.1547,7.1547,0.0],["2004-08-06",7.1547,7.1547,7.1547,7.1547,0.0],["2004-08-09",7.1547,7.1547,7.1547,7.1547,0.0],["2004-08-10",7.1547,7.1547,7.1547,7.1547,0.0],["2004-08-11",7.1547,7.1547,7.1547,7.1547,0.0],["2004-08-12",7.2855,7.409,7.2637,7.3,43200.0],["2004-08-13",7.3363,7.4816,7.3363,7.4235,2400.0],["2004-08-16",7.2637,7.438,7.2637,7.438,4000.0],["2004-08-17",7.438,7.438,7.438,7.438,0.0],["2004-08-18",7.438,7.438,7.438,7.438,0.0],["2004-08-19",7.438,7.438,7.438,7.438,0.0],["2004-08-20",7.438,7.438,7.438,7.438,0.0],["2004-08-23",7.4816,7.4816,7.4816,7.4816,4000.0],["2004-08-24",7.4816,7.4816,7.4816,7.4816,0.0],["2004-08-25",7.4816,7.4816,7.4816,7.4816,0.0],["2004-08-26",7.4816,7.4816,7.4816,7.4816,0.0],["2004-08-27",7.4816,7.4816,7.4816,7.4816,0.0],["2004-08-30",7.4816,7.4816,7.3726,7.3726,2000.0],["2004-08-31",7.3726,7.3726,7.3726,7.3726,0.0],["2004-09-01",7.3726,7.3726,7.3726,7.3726,0.0],["2004-09-02",7.4816,7.4816,7.3726,7.3726,1600.0],["2004-09-03",7.3726,7.3726,7.3726,7.3726,0.0],["2004-09-07",7.3726,7.3726,7.3726,7.3726,0.0],["2004-09-08",7.3726,7.3726,7.3726,7.3726,0.0],["2004-09-09",7.3726,7.3726,7.3726,7.3726,0.0],["2004-09-10",7.6995,7.6995,7.409,7.409,2400.0],["2004-09-13",7.409,7.409,7.409,7.409,0.0],["2004-09-14",7.409,7.409,7.409,7.409,0.0],["2004-09-15",7.409,7.409,7.409,7.409,0.0],["2004-09-16",7.409,7.409,7.409,7.409,0.0],["2004-09-17",7.409,7.409,7.409,7.409,0.0],["2004-09-20",7.409,7.409,7.409,7.409,0.0],["2004-09-21",7.409,7.409,7.409,7.409,0.0],["2004-09-22",7.409,7.409,7.409,7.409,0.0],["2004-09-23",7.409,7.409,7.409,7.409,0.0],["2004-09-24",7.409,7.409,7.409,7.409,0.0],["2004-09-27",7.409,7.409,7.409,7.409,0.0],["2004-09-28",7.409,7.409,7.409,7.409,0.0],["2004-09-29",7.409,7.409,7.409,7.409,0.0],["2004-09-30",7.409,7.409,7.409,7.409,0.0],["2004-10-01",7.409,7.409,7.409,7.409,0.0],["2004-10-04",7.409,7.409,7.409,7.409,0.0],["2004-10-05",7.409,7.409,7.409,7.409,0.0],["2004-10-06",7.409,7.409,7.409,7.409,0.0],["2004-10-07",7.409,7.409,7.409,7.409,0.0],["2004-10-08",7.409,7.409,7.409,7.409,0.0],["2004-10-11",7.409,7.409,7.409,7.409,0.0],["2004-10-12",7.409,7.409,7.409,7.409,0.0],["2004-10-13",7.5542,7.5542,7.5542,7.5542,2800.0],["2004-10-14",7.5542,7.5542,7.5542,7.5542,0.0],["2004-10-15",7.5542,7.5542,7.5542,7.5542,0.0],["2004-10-18",7.5542,7.5542,7.5542,7.5542,0.0],["2004-10-19",7.5542,7.5542,7.5542,7.5542,0.0],["2004-10-20",7.5542,7.5542,7.5542,7.5542,0.0],["2004-10-21",7.5542,7.5542,7.5542,7.5542,0.0],["2004-10-22",7.5542,7.5542,7.5542,7.5542,0.0],["2004-10-25",7.5542,7.5542,7.5542,7.5542,0.0],["2004-10-26",7.5542,7.5542,7.5542,7.5542,0.0],["2004-10-27",7.5542,7.5542,7.5542,7.5542,0.0],["2004-10-28",7.5542,7.5542,7.5542,7.5542,0.0],["2004-10-29",7.5542,7.5542,7.5542,7.5542,0.0],["2004-11-01",7.5542,7.5542,7.5542,7.5542,0.0],["2004-11-02",7.5542,7.5542,7.5542,7.5542,0.0],["2004-11-03",7.5542,7.5542,7.5542,7.5542,0.0],["2004-11-04",7.5542,7.5542,7.5542,7.5542,0.0],["2004-11-05",7.5542,7.5542,7.5542,7.5542,0.0],["2004-11-08",7.5542,7.5542,7.5542,7.5542,0.0],["2004-11-09",7.5542,7.5542,7.5542,7.5542,0.0],["2004-11-10",7.5542,7.5542,7.5542,7.5542,0.0],["2004-11-11",7.5542,7.5542,7.5542,7.5542,0.0],["2004-11-12",7.5542,7.5542,7.5542,7.5542,0.0],["2004-11-15",7.5542,7.5542,7.5542,7.5542,0.0],["2004-11-16",7.409,7.6632,7.409,7.4816,42800.0],["2004-11-17",7.4816,7.4816,7.4816,7.4816,0.0],["2004-11-18",7.5397,7.5397,7.5397,7.5397,800.0],["2004-11-19",7.5397,7.5397,7.5397,7.5397,0.0],["2004-11-22",7.5397,7.5397,7.5397,7.5397,0.0],["2004-11-23",7.5397,7.5397,7.5397,7.5397,0.0],["2004-11-24",7.5397,7.5397,7.5397,7.5397,0.0],["2004-11-26",7.409,7.409,7.409,7.409,2000.0],["2004-11-29",7.409,7.409,7.409,7.409,0.0],["2004-11-30",7.6632,7.6632,7.6632,7.6632,2000.0],["2004-12-01",7.6632,7.6632,7.6632,7.6632,0.0],["2004-12-02",7.2637,7.2637,7.2637,7.2637,1600.0],["2004-12-03",7.2637,7.2637,7.2637,7.2637,0.0],["2004-12-06",7.2637,7.2637,7.2637,7.2637,0.0],["2004-12-07",7.2637,7.2637,7.2637,7.2637,0.0],["2004-12-08",7.2637,7.2637,7.2637,7.2637,0.0],["2004-12-09",7.2637,7.2637,7.2637,7.2637,0.0],["2004-12-10",7.2637,7.2637,7.2637,7.2637,0.0],["2004-12-13",7.2637,7.2637,7.2637,7.2637,0.0],["2004-12-14",7.2637,7.2637,7.2637,7.2637,0.0],["2004-12-15",7.2637,7.2637,7.2637,7.2637,0.0],["2004-12-16",7.2637,7.2637,7.2637,7.2637,0.0],["2004-12-17",7.2637,7.2637,7.2637,7.2637,0.0],["2004-12-20",8.7164,8.7164,8.7164,8.7164,3200.0],["2004-12-21",8.7164,8.7164,8.7164,8.7164,0.0],["2004-12-22",8.7164,8.7164,8.7164,8.7164,0.0],["2004-12-23",8.7164,8.7164,8.7164,8.7164,0.0],["2004-12-27",8.7164,8.7164,8.7164,8.7164,0.0],["2004-12-28",8.7164,8.7164,8.7164,8.7164,0.0],["2004-12-29",8.7164,8.7164,8.7164,8.7164,0.0],["2004-12-30",7.2637,7.2637,7.2637,7.2637,1600.0],["2004-12-31",7.2637,7.2637,7.2637,7.2637,0.0],["2005-01-03",7.2637,7.2637,7.2637,7.2637,0.0],["2005-01-04",7.6995,7.6995,7.6995,7.6995,3200.0],["2005-01-05",7.6995,7.6995,7.6995,7.6995,0.0],["2005-01-06",7.6995,7.6995,7.6995,7.6995,0.0],["2005-01-07",7.6995,7.6995,7.6995,7.6995,0.0],["2005-01-10",7.6995,7.6995,7.6995,7.6995,0.0],["2005-01-11",7.6995,7.6995,7.6632,7.6632,1600.0],["2005-01-12",7.2637,7.99,7.2637,7.99,1600.0],["2005-01-13",7.99,7.99,7.99,7.99,0.0],["2005-01-14",7.99,7.99,7.99,7.99,0.0],["2005-01-18",7.99,7.99,7.99,7.99,0.0],["2005-01-19",7.99,7.99,7.99,7.99,0.0],["2005-01-20",7.6269,7.9174,7.6269,7.9174,1600.0],["2005-01-21",7.9174,7.9174,7.9174,7.9174,0.0],["2005-01-24",7.9174,7.9174,7.9174,7.9174,0.0],["2005-01-25",7.9174,7.9174,7.9174,7.9174,0.0],["2005-01-26",7.9174,7.9174,7.9174,7.9174,0.0],["2005-01-27",7.9174,7.9174,7.9174,7.9174,1600.0],["2005-01-28",7.9174,7.9174,7.9174,7.9174,1600.0],["2005-01-31",7.9174,7.9174,7.9174,7.9174,1600.0],["2005-02-01",7.9174,7.9174,7.9174,7.9174,1600.0],["2005-02-02",7.9174,7.9174,7.9174,7.9174,1600.0],["2005-02-03",7.9174,7.9174,7.9174,7.9174,1600.0],["2005-02-04",7.9174,7.9174,7.9174,7.9174,1600.0],["2005-02-07",7.2637,7.3,7.2637,7.3,1600.0],["2005-02-08",7.3,7.3,7.3,7.3,1600.0],["2005-02-09",7.3,7.3,7.3,7.3,1600.0],["2005-02-10",7.3,7.3,7.3,7.3,1600.0],["2005-02-11",8.2806,8.2806,7.99,8.2806,8800.0],["2005-02-14",8.2806,8.2806,8.2806,8.2806,800.0],["2005-02-15",8.2806,8.2806,8.2806,8.2806,0.0],["2005-02-16",7.99,8.2806,7.99,8.2806,8800.0],["2005-02-17",7.5542,7.5542,7.5542,7.5542,2000.0],["2005-02-18",7.5542,7.5542,7.5542,7.5542,0.0],["2005-02-22",8.2806,8.2806,8.2806,8.2806,1200.0],["2005-02-23",8.2806,8.2806,8.2806,8.2806,0.0],["2005-02-24",8.2806,8.2806,8.2806,8.2806,0.0],["2005-02-25",8.2806,8.2806,8.2806,8.2806,0.0],["2005-02-28",8.2806,8.2806,8.2806,8.2806,0.0],["2005-03-01",8.2806,8.2806,8.2806,8.2806,0.0],["2005-03-02",8.2806,8.2806,8.2806,8.2806,0.0],["2005-03-03",8.2806,8.2806,8.2806,8.2806,0.0],["2005-03-04",8.2806,8.2806,8.2806,8.2806,0.0],["2005-03-07",7.99,8.2806,7.99,8.2806,2400.0],["2005-03-08",7.99,8.2806,7.99,8.2806,1600.0],["2005-03-09",7.9174,8.2806,7.9174,8.2806,1600.0],["2005-03-10",8.2806,8.2806,8.2806,8.2806,0.0],["2005-03-11",8.2806,8.2806,8.2806,8.2806,0.0],["2005-03-14",8.2806,8.2806,8.2806,8.2806,0.0],["2005-03-15",8.2806,8.2806,8.2806,8.2806,0.0],["2005-03-16",8.2806,8.2806,8.2806,8.2806,0.0],["2005-03-17",8.2806,8.2806,8.2806,8.2806,0.0],["2005-03-18",8.2806,8.2806,8.2806,8.2806,0.0],["2005-03-21",8.2806,8.2806,8.2806,8.2806,0.0],["2005-03-22",8.2806,8.2806,8.2806,8.2806,0.0],["2005-03-23",7.99,8.2806,7.99,8.2806,44000.0],["2005-03-24",8.2806,8.2806,8.2806,8.2806,4800.0],["2005-03-28",8.2806,8.2806,8.2806,8.2806,800.0],["2005-03-29",8.2806,8.2806,8.2806,8.2806,0.0],["2005-03-30",8.2806,8.2806,8.2806,8.2806,0.0],["2005-03-31",8.2806,8.2806,8.2806,8.2806,0.0],["2005-04-01",8.2806,8.2806,8.2806,8.2806,0.0],["2005-04-04",8.2806,8.2806,8.2806,8.2806,0.0],["2005-04-05",8.2806,8.2806,8.2806,8.2806,0.0],["2005-04-06",8.2806,8.2806,8.2806,8.2806,0.0],["2005-04-07",8.2806,8.2806,8.2806,8.2806,0.0],["2005-04-08",8.2806,8.2806,8.2806,8.2806,0.0],["2005-04-11",8.2806,8.2806,8.2806,8.2806,0.0],["2005-04-12",8.2806,8.2806,8.2806,8.2806,0.0],["2005-04-13",8.2806,8.2806,8.2806,8.2806,0.0],["2005-04-14",7.99,8.2806,7.99,8.2806,4000.0],["2005-04-15",8.2806,8.2806,8.2806,8.2806,0.0],["2005-04-18",8.2806,8.2806,8.2806,8.2806,0.0],["2005-04-19",8.2806,8.2806,8.2806,8.2806,1200.0],["2005-04-20",8.2806,8.2806,8.2806,8.2806,0.0],["2005-04-21",8.2806,8.2806,8.2806,8.2806,0.0],["2005-04-22",8.2806,8.2806,8.2806,8.2806,0.0],["2005-04-25",8.2806,8.2806,8.2806,8.2806,0.0],["2005-04-26",8.2806,8.2806,8.2806,8.2806,0.0],["2005-04-27",8.2806,8.2806,8.2806,8.2806,0.0],["2005-04-28",8.2806,8.2806,8.2806,8.2806,0.0],["2005-04-29",8.2806,8.2806,8.2806,8.2806,0.0],["2005-05-02",8.2806,8.2806,8.1353,8.1353,2800.0],["2005-05-03",8.3532,8.3532,8.3532,8.3532,800.0],["2005-05-04",8.3532,8.3532,8.3532,8.3532,0.0],["2005-05-05",8.3532,8.3532,8.3532,8.3532,0.0],["2005-05-06",8.3532,8.3532,8.3532,8.3532,0.0],["2005-05-09",8.3532,8.3532,8.3532,8.3532,0.0],["2005-05-10",8.3532,8.3532,8.3532,8.3532,0.0],["2005-05-11",8.3532,8.3532,8.3532,8.3532,0.0],["2005-05-12",8.3532,8.3532,8.3532,8.3532,0.0],["2005-05-13",8.3532,8.3532,8.3532,8.3532,0.0],["2005-05-16",8.3532,8.3532,8.3532,8.3532,0.0],["2005-05-17",8.3532,8.3532,8.3532,8.3532,0.0],["2005-05-18",8.3532,8.3532,8.3532,8.3532,0.0],["2005-05-19",7.99,8.2806,7.99,8.2806,2400.0],["2005-05-20",8.2806,8.2806,8.2806,8.2806,0.0],["2005-05-23",8.2806,8.2806,8.2806,8.2806,0.0],["2005-05-24",8.2806,8.2806,8.2806,8.2806,0.0],["2005-05-25",8.2806,8.2806,8.2806,8.2806,0.0],["2005-05-26",8.2806,8.2806,8.2806,8.2806,0.0],["2005-05-27",8.2806,8.2806,8.2806,8.2806,0.0],["2005-05-31",8.2806,8.2806,8.2806,8.2806,0.0],["2005-06-01",8.2806,8.2806,8.2806,8.2806,0.0],["2005-06-02",8.2806,8.2806,8.2806,8.2806,0.0],["2005-06-03",8.2806,8.2806,8.2806,8.2806,0.0],["2005-06-06",8.2806,8.2806,8.2806,8.2806,0.0],["2005-06-07",8.2806,8.2806,8.2806,8.2806,0.0],["2005-06-08",8.2806,8.2806,8.2806,8.2806,0.0],["2005-06-09",8.2806,8.2806,8.2806,8.2806,0.0],["2005-06-10",8.2806,8.2806,8.2806,8.2806,0.0],["2005-06-13",8.2806,8.2806,8.2806,8.2806,0.0],["2005-06-14",8.2806,8.2806,8.2806,8.2806,0.0],["2005-06-15",8.2806,8.2806,8.2806,8.2806,0.0],["2005-06-16",7.8811,8.1542,7.8811,8.1542,4800.0],["2005-06-17",8.1542,8.1542,8.1542,8.1542,0.0],["2005-06-20",8.1542,8.1542,8.1542,8.1542,0.0],["2005-06-21",8.1542,8.1542,8.1542,8.1542,0.0],["2005-06-22",8.1542,8.1542,8.1542,8.1542,0.0],["2005-06-23",8.1542,8.1542,8.1542,8.1542,0.0],["2005-06-24",8.1542,8.1542,8.1542,8.1542,0.0],["2005-06-27",7.8811,7.8811,7.6995,7.6995,9600.0],["2005-06-28",7.6995,7.6995,7.6995,7.6995,800.0],["2005-06-29",7.6995,7.6995,7.6995,7.6995,0.0],["2005-06-30",7.7721,7.7721,7.7721,7.7721,800.0],["2005-07-01",7.7358,7.7358,7.7358,7.7358,800.0],["2005-07-05",7.99,7.99,7.99,7.99,2000.0],["2005-07-06",7.99,7.99,7.99,7.99,2800.0],["2005-07-07",8.1353,8.1353,8.1353,8.1353,400.0],["2005-07-08",8.1353,8.1353,8.1353,8.1353,2800.0],["2005-07-11",7.99,7.99,7.99,7.99,800.0],["2005-07-12",7.99,7.99,7.99,7.99,0.0],["2005-07-13",7.99,7.99,7.99,7.99,0.0],["2005-07-14",7.99,7.99,7.99,7.99,0.0],["2005-07-15",7.99,7.99,7.99,7.99,0.0],["2005-07-18",7.99,7.99,7.99,7.99,0.0],["2005-07-19",7.99,7.99,7.99,7.99,0.0],["2005-07-20",8.2806,8.2806,8.2806,8.2806,2000.0],["2005-07-21",8.2806,8.2806,8.2806,8.2806,0.0],["2005-07-22",8.2806,8.2806,8.2806,8.2806,0.0],["2005-07-25",7.99,7.99,7.99,7.99,1200.0],["2005-07-26",7.99,7.99,7.99,7.99,0.0],["2005-07-27",8.2806,8.2806,8.2806,8.2806,1200.0],["2005-07-28",8.2806,8.2806,8.2806,8.2806,0.0],["2005-07-29",8.2806,8.2806,8.2806,8.2806,0.0],["2005-08-01",8.2806,8.2806,8.2806,8.2806,0.0],["2005-08-02",8.2806,8.2806,8.2806,8.2806,0.0],["2005-08-03",8.2806,8.2806,8.2806,8.2806,0.0],["2005-08-04",8.2806,8.2806,8.2806,8.2806,0.0],["2005-08-05",8.2806,8.2806,8.2806,8.2806,0.0],["2005-08-08",8.2806,8.2806,8.2806,8.2806,0.0],["2005-08-09",8.2806,8.2806,8.2806,8.2806,0.0],["2005-08-10",8.2806,8.2806,8.2806,8.2806,0.0],["2005-08-11",8.2806,8.2806,8.2806,8.2806,0.0],["2005-08-12",8.2806,8.2806,8.2806,8.2806,0.0],["2005-08-15",8.2806,8.2806,8.2806,8.2806,0.0],["2005-08-16",7.99,8.2806,7.99,8.2806,2000.0],["2005-08-17",8.2806,8.2806,8.2806,8.2806,0.0],["2005-08-18",8.2806,8.2806,8.2806,8.2806,0.0],["2005-08-19",8.2806,8.2806,8.2806,8.2806,0.0],["2005-08-22",7.99,7.99,7.99,7.99,800.0],["2005-08-23",7.99,7.99,7.99,7.99,0.0],["2005-08-24",7.99,7.99,7.99,7.99,0.0],["2005-08-25",7.99,7.99,7.99,7.99,0.0],["2005-08-26",7.99,7.99,7.99,7.99,0.0],["2005-08-29",7.99,7.99,7.99,7.99,0.0],["2005-08-30",8.2806,8.2806,8.2806,8.2806,800.0],["2005-08-31",8.2806,8.2806,8.2806,8.2806,0.0],["2005-09-01",7.99,7.99,7.99,7.99,400.0],["2005-09-02",7.99,7.99,7.99,7.99,0.0],["2005-09-06",7.99,7.99,7.99,7.99,0.0],["2005-09-07",7.99,7.99,7.99,7.99,0.0],["2005-09-08",8.2806,8.2806,8.2806,8.2806,400.0],["2005-09-09",8.2806,8.2806,8.2806,8.2806,0.0],["2005-09-12",8.2806,8.2806,8.2806,8.2806,0.0],["2005-09-13",7.99,7.99,7.99,7.99,800.0],["2005-09-14",8.2806,8.2806,8.2806,8.2806,800.0],["2005-09-15",8.2806,8.2806,8.2806,8.2806,0.0],["2005-09-16",8.2806,8.2806,8.2806,8.2806,0.0],["2005-09-19",8.2806,8.2806,8.2806,8.2806,0.0],["2005-09-20",8.2806,8.2806,8.2806,8.2806,0.0],["2005-09-21",8.2806,8.2806,8.2806,8.2806,0.0],["2005-09-22",8.2806,8.2806,8.2806,8.2806,0.0],["2005-09-23",8.2806,8.2806,8.2806,8.2806,0.0],["2005-09-26",8.1353,8.4113,8.1353,8.4113,24000.0],["2005-09-27",8.2806,8.2806,8.2806,8.2806,2800.0],["2005-09-28",8.2806,8.2806,8.2806,8.2806,0.0],["2005-09-29",8.2806,8.2806,8.2806,8.2806,0.0],["2005-09-30",8.2806,8.2806,8.2806,8.2806,0.0],["2005-10-03",8.2806,8.2806,8.2806,8.2806,0.0],["2005-10-04",8.2806,8.2806,8.2806,8.2806,0.0],["2005-10-05",8.4113,8.4259,8.2443,8.4113,9600.0],["2005-10-06",8.2443,8.4113,8.2443,8.4113,8000.0],["2005-10-07",8.2661,8.2661,8.2661,8.2661,1200.0],["2005-10-10",8.2661,8.2661,8.2661,8.2661,0.0],["2005-10-11",8.0627,8.0627,8.0627,8.0627,1200.0],["2005-10-12",8.2806,8.2806,8.2806,8.2806,1200.0],["2005-10-13",8.2806,8.2806,8.2806,8.2806,0.0],["2005-10-14",8.2806,8.2806,8.2806,8.2806,0.0],["2005-10-17",8.2806,8.2806,8.2806,8.2806,0.0],["2005-10-18",8.2806,8.2806,8.2806,8.2806,0.0],["2005-10-19",8.2806,8.2806,8.2806,8.2806,0.0],["2005-10-20",8.2806,8.2806,8.2806,8.2806,0.0],["2005-10-21",8.2806,8.2806,8.2806,8.2806,0.0],["2005-10-24",8.2806,8.2806,8.2806,8.2806,0.0],["2005-10-25",8.2806,8.2806,8.2806,8.2806,0.0],["2005-10-26",8.2806,8.2806,8.2806,8.2806,0.0],["2005-10-27",8.2806,8.2806,8.2806,8.2806,0.0],["2005-10-28",8.2806,8.2806,8.2806,8.2806,0.0],["2005-10-31",8.2806,8.2806,8.2806,8.2806,1200.0],["2005-11-01",8.2806,8.2806,8.2806,8.2806,0.0],["2005-11-02",7.99,7.99,7.99,7.99,800.0],["2005-11-03",7.99,7.99,7.99,7.99,0.0],["2005-11-04",7.99,7.99,7.99,7.99,0.0],["2005-11-07",7.99,7.99,7.99,7.99,400.0],["2005-11-08",7.99,7.99,7.99,7.99,400.0],["2005-11-09",7.99,7.99,7.99,7.99,0.0],["2005-11-10",7.99,7.99,7.99,7.99,0.0],["2005-11-11",7.99,7.99,7.99,7.99,0.0],["2005-11-14",7.99,7.99,7.99,7.99,0.0],["2005-11-15",7.99,7.99,7.99,7.99,0.0],["2005-11-16",7.99,7.99,7.99,7.99,1600.0],["2005-11-17",7.99,7.99,7.99,7.99,0.0],["2005-11-18",7.99,7.99,7.99,7.99,2400.0],["2005-11-21",7.99,7.99,7.99,7.99,0.0],["2005-11-22",7.99,7.99,7.99,7.99,0.0],["2005-11-23",7.99,7.99,7.99,7.99,0.0],["2005-11-25",7.99,7.99,7.99,7.99,0.0],["2005-11-28",7.8448,7.9174,7.8448,7.8811,30000.0],["2005-11-29",8.0089,8.0089,8.0089,8.0089,11200.0],["2005-11-30",7.8448,7.8637,7.8448,7.8637,1600.0],["2005-12-01",7.8637,7.8637,7.8637,7.8637,0.0],["2005-12-02",7.8637,7.8637,7.8637,7.8637,0.0],["2005-12-05",7.8637,7.8637,7.8637,7.8637,0.0],["2005-12-06",7.8637,7.8637,7.8637,7.8637,0.0],["2005-12-07",7.9174,7.9174,7.9174,7.9174,800.0],["2005-12-08",7.8448,7.8448,7.8448,7.8448,800.0],["2005-12-09",7.7358,7.7358,7.7358,7.7358,800.0],["2005-12-12",7.7358,7.8085,7.7358,7.8085,4000.0],["2005-12-13",7.8085,7.8085,7.8085,7.8085,0.0],["2005-12-14",7.8085,7.8085,7.8085,7.8085,0.0],["2005-12-15",7.8085,7.8085,7.8085,7.8085,0.0],["2005-12-16",7.8085,7.8085,7.8085,7.8085,800.0],["2005-12-19",7.9174,7.9174,7.9174,7.9174,1600.0],["2005-12-20",7.9174,7.9174,7.9174,7.9174,0.0],["2005-12-21",7.9174,7.9174,7.9174,7.9174,0.0],["2005-12-22",7.9174,7.9174,7.9174,7.9174,0.0],["2005-12-23",7.9174,7.9174,7.9174,7.9174,0.0],["2005-12-27",7.9174,7.9174,7.9174,7.9174,0.0],["2005-12-28",7.9174,7.9174,7.9174,7.9174,0.0],["2005-12-29",7.9174,7.9174,7.9174,7.9174,0.0],["2005-12-30",7.9174,7.9174,7.9174,7.9174,0.0],["2006-01-03",7.9174,7.9174,7.9174,7.9174,0.0],["2006-01-04",7.6995,7.9174,7.6995,7.9174,3200.0],["2006-01-05",7.6995,7.9174,7.6995,7.9174,3200.0],["2006-01-06",7.9174,7.9174,7.9174,7.9174,0.0],["2006-01-09",7.6995,7.9174,7.6995,7.9174,3200.0],["2006-01-10",7.9174,7.9174,7.9174,7.9174,0.0],["2006-01-11",7.9174,7.9174,7.9174,7.9174,0.0],["2006-01-12",7.9174,7.9174,7.9174,7.9174,0.0],["2006-01-13",7.9174,7.9174,7.9174,7.9174,0.0],["2006-01-17",7.6995,7.9174,7.6995,7.9174,4800.0],["2006-01-18",7.9174,7.9174,7.9174,7.9174,1200.0],["2006-01-19",7.9174,7.9174,7.9174,7.9174,1200.0],["2006-01-20",7.9174,7.9174,7.6995,7.9174,3200.0],["2006-01-23",7.9174,7.9174,7.9174,7.9174,0.0],["2006-01-24",7.9174,7.9174,7.9174,7.9174,0.0],["2006-01-25",7.9174,7.9174,7.9174,7.9174,0.0],["2006-01-26",7.9174,7.9174,7.9174,7.9174,0.0],["2006-01-27",7.9174,7.9174,7.9174,7.9174,0.0],["2006-01-30",7.9174,7.9174,7.9174,7.9174,0.0],["2006-01-31",7.9174,7.9174,7.9174,7.9174,0.0],["2006-02-01",7.9174,7.9174,7.9174,7.9174,0.0],["2006-02-02",7.9174,7.9174,7.9174,7.9174,0.0],["2006-02-03",7.9174,7.9174,7.9174,7.9174,0.0],["2006-02-06",7.9174,7.9174,7.9174,7.9174,0.0],["2006-02-07",7.8448,7.8448,7.6995,7.6995,1200.0],["2006-02-08",7.6995,7.6995,7.6995,7.6995,400.0],["2006-02-09",7.6995,7.8448,7.6995,7.8448,3200.0],["2006-02-10",7.8448,7.8448,7.8448,7.8448,0.0],["2006-02-13",7.8448,7.8448,7.8448,7.8448,0.0],["2006-02-14",7.8448,7.8448,7.8448,7.8448,0.0],["2006-02-15",7.8448,7.8448,7.8448,7.8448,800.0],["2006-02-16",7.8448,7.8448,7.8448,7.8448,0.0],["2006-02-17",7.8448,7.8448,7.8448,7.8448,0.0],["2006-02-21",7.8448,7.8448,7.8448,7.8448,0.0],["2006-02-22",7.8448,7.8448,7.8448,7.8448,0.0],["2006-02-23",7.7358,7.8085,7.6995,7.8085,9600.0],["2006-02-24",7.8085,7.8085,7.8085,7.8085,2800.0],["2006-02-27",7.8085,7.8085,7.8085,7.8085,0.0],["2006-02-28",7.8085,7.8085,7.8085,7.8085,0.0],["2006-03-01",7.8085,7.8085,7.8085,7.8085,0.0],["2006-03-02",7.8085,7.8085,7.8085,7.8085,2000.0],["2006-03-03",7.8085,7.8085,7.8085,7.8085,2000.0],["2006-03-06",7.8085,7.8085,7.8085,7.8085,1600.0],["2006-03-07",7.6995,7.6995,7.6995,7.6995,1600.0],["2006-03-08",7.6995,7.7358,7.6269,7.7358,4000.0],["2006-03-09",7.6995,7.7358,7.6995,7.7358,24000.0],["2006-03-10",7.6995,7.6995,7.6995,7.6995,2000.0],["2006-03-13",7.6269,7.6269,7.6269,7.6269,800.0],["2006-03-14",7.6269,7.6269,7.6269,7.6269,0.0],["2006-03-15",7.6269,7.7721,7.6269,7.7721,5200.0],["2006-03-16",7.7721,7.7721,7.7721,7.7721,1200.0],["2006-03-17",7.7721,7.8085,7.7721,7.8085,16400.0],["2006-03-20",7.8085,7.8085,7.8085,7.8085,800.0],["2006-03-21",7.8085,7.8085,7.8085,7.8085,2400.0],["2006-03-22",8.1353,8.1353,8.1353,8.1353,800.0],["2006-03-23",7.99,7.99,7.99,7.99,800.0],["2006-03-24",7.99,7.99,7.99,7.99,0.0],["2006-03-27",7.7721,7.99,7.5542,7.7721,2400.0],["2006-03-28",7.409,7.409,7.409,7.409,1200.0],["2006-03-29",7.6269,7.6269,7.6269,7.6269,1200.0],["2006-03-30",7.6269,7.6269,7.6269,7.6269,0.0],["2006-03-31",7.6269,7.6269,7.6269,7.6269,0.0],["2006-04-03",7.6269,7.6269,7.6269,7.6269,0.0],["2006-04-04",7.7721,7.8448,7.7721,7.8448,800.0],["2006-04-05",7.8448,7.8448,7.8448,7.8448,800.0],["2006-04-06",7.8448,7.8448,7.8448,7.8448,0.0],["2006-04-07",7.9174,8.0627,7.9174,7.99,8800.0],["2006-04-10",7.99,8.0699,7.99,8.0699,11200.0],["2006-04-11",7.99,8.0264,7.9537,7.9537,10800.0],["2006-04-12",7.9537,7.9537,7.9537,7.9537,0.0],["2006-04-13",7.9537,7.9537,7.9537,7.9537,0.0],["2006-04-17",7.9537,7.9537,7.9537,7.9537,8000.0],["2006-04-18",7.9537,7.9537,7.9537,7.9537,0.0],["2006-04-19",7.9537,7.9537,7.9537,7.9537,0.0],["2006-04-20",7.9537,7.9537,7.9537,7.9537,0.0],["2006-04-21",8.2806,8.2806,8.2806,8.2806,400.0],["2006-04-24",8.2806,8.2806,8.2806,8.2806,0.0],["2006-04-25",8.2806,8.2806,8.2806,8.2806,0.0],["2006-04-26",8.2806,8.2806,8.2806,8.2806,0.0],["2006-04-27",8.2806,8.2806,8.2806,8.2806,0.0],["2006-04-28",8.2806,8.2806,8.2806,8.2806,0.0],["2006-05-01",7.5542,7.5542,7.5542,7.5542,800.0],["2006-05-02",7.5542,7.5542,7.5542,7.5542,0.0],["2006-05-03",7.6995,7.6995,7.6995,7.6995,2000.0],["2006-05-04",7.8448,7.8448,7.8448,7.8448,800.0],["2006-05-05",7.8448,7.8448,7.8448,7.8448,0.0],["2006-05-08",7.8448,7.8448,7.8448,7.8448,0.0],["2006-05-09",7.8448,7.8448,7.8448,7.8448,0.0],["2006-05-10",7.8448,7.8448,7.8448,7.8448,0.0],["2006-05-11",7.5542,7.8448,7.5542,7.8448,2400.0],["2006-05-12",7.8448,7.8448,7.8448,7.8448,0.0],["2006-05-15",7.8448,7.8448,7.8448,7.8448,0.0],["2006-05-16",7.8448,7.8448,7.8448,7.8448,0.0],["2006-05-17",7.8448,7.8448,7.8448,7.8448,0.0],["2006-05-18",7.8448,7.8448,7.8448,7.8448,0.0],["2006-05-19",7.8448,7.8448,7.8448,7.8448,0.0],["2006-05-22",7.8448,7.8448,7.8448,7.8448,0.0],["2006-05-23",7.5905,7.8448,7.5905,7.8448,800.0],["2006-05-24",7.8448,7.8448,7.8448,7.8448,0.0],["2006-05-25",7.8448,7.8448,7.8448,7.8448,0.0],["2006-05-26",7.8448,7.8448,7.8448,7.8448,0.0],["2006-05-30",7.8448,7.8448,7.8448,7.8448,0.0],["2006-05-31",7.8448,7.8448,7.8448,7.8448,0.0],["2006-06-01",7.8448,7.8448,7.8448,7.8448,0.0],["2006-06-02",7.8448,7.8448,7.8448,7.8448,0.0],["2006-06-05",7.5905,7.8448,7.5905,7.8448,3600.0],["2006-06-06",7.8448,7.8448,7.8448,7.8448,0.0],["2006-06-07",7.8448,7.8448,7.5905,7.5905,1200.0],["2006-06-08",7.5905,7.5905,7.5905,7.5905,0.0],["2006-06-09",7.5905,7.5905,7.5905,7.5905,0.0],["2006-06-12",7.5905,7.8448,7.5905,7.8448,5600.0],["2006-06-13",7.8448,7.8448,7.8448,7.8448,0.0],["2006-06-14",7.8448,7.8448,7.8448,7.8448,0.0],["2006-06-15",7.8448,7.8448,7.8448,7.8448,0.0],["2006-06-16",7.8448,7.8448,7.8448,7.8448,0.0],["2006-06-19",7.5905,7.5905,7.5905,7.5905,800.0],["2006-06-20",7.5905,7.5905,7.5542,7.5542,800.0],["2006-06-21",7.5542,7.5542,7.5542,7.5542,0.0],["2006-06-22",7.5542,7.5542,7.5542,7.5542,0.0],["2006-06-23",7.5688,7.5688,7.5688,7.5688,1200.0],["2006-06-26",7.6995,7.8375,7.6995,7.6995,8000.0],["2006-06-27",7.6995,7.8375,7.6995,7.8375,15200.0],["2006-06-28",7.8375,7.8375,7.8375,7.8375,0.0],["2006-06-29",7.8375,7.8375,7.8375,7.8375,0.0],["2006-06-30",7.8375,7.8375,7.8375,7.8375,0.0],["2006-07-03",7.8375,7.8375,7.8375,7.8375,0.0],["2006-07-05",7.8375,7.8375,7.8375,7.8375,0.0],["2006-07-06",7.6269,7.6269,7.5542,7.5542,2000.0],["2006-07-07",7.5542,7.5542,7.5542,7.5542,0.0],["2006-07-10",7.5542,7.5542,7.5542,7.5542,0.0],["2006-07-11",7.6995,7.6995,7.6995,7.6995,2000.0],["2006-07-12",7.6995,7.6995,7.6995,7.6995,1600.0],["2006-07-13",7.6995,7.6995,7.6995,7.6995,0.0],["2006-07-14",7.6995,7.6995,7.6995,7.6995,0.0],["2006-07-17",7.8448,7.8448,7.8448,7.8448,800.0],["2006-07-18",7.6995,7.6995,7.6995,7.6995,800.0],["2006-07-19",7.6995,7.6995,7.6995,7.6995,1600.0],["2006-07-20",7.6995,7.6995,7.6995,7.6995,0.0],["2006-07-21",7.6995,7.6995,7.6995,7.6995,0.0],["2006-07-24",7.6995,7.6995,7.6995,7.6995,0.0],["2006-07-25",7.6995,7.6995,7.6995,7.6995,0.0],["2006-07-26",7.6995,7.6995,7.6995,7.6995,0.0],["2006-07-27",7.6995,7.6995,7.6995,7.6995,0.0],["2006-07-28",7.2637,7.2637,7.2637,7.2637,1200.0],["2006-07-31",7.409,7.6995,7.409,7.6995,4000.0],["2006-08-01",7.6995,7.6995,7.6995,7.6995,800.0],["2006-08-02",7.6995,7.6995,7.6995,7.6995,4800.0],["2006-08-03",7.6995,7.6995,7.6995,7.6995,0.0],["2006-08-04",7.6995,7.6995,7.6995,7.6995,4400.0],["2006-08-07",7.6995,7.6995,7.6995,7.6995,0.0],["2006-08-08",7.6995,7.6995,7.6995,7.6995,0.0],["2006-08-09",7.6995,7.6995,7.6995,7.6995,0.0],["2006-08-10",7.6995,7.6995,7.6995,7.6995,0.0],["2006-08-11",7.6995,7.6995,7.6995,7.6995,0.0],["2006-08-14",7.6995,7.6995,7.6995,7.6995,0.0],["2006-08-15",7.6995,7.6995,7.6995,7.6995,0.0],["2006-08-16",7.6995,7.6995,7.6995,7.6995,0.0],["2006-08-17",7.6995,7.6995,7.6995,7.6995,0.0],["2006-08-18",7.6995,7.6995,7.6995,7.6995,0.0],["2006-08-21",7.99,7.99,7.99,7.99,800.0],["2006-08-22",7.99,7.99,7.99,7.99,0.0],["2006-08-23",7.409,7.409,7.409,7.409,400.0],["2006-08-24",7.409,7.409,7.409,7.409,0.0],["2006-08-25",7.409,7.409,7.409,7.409,0.0],["2006-08-28",7.4816,7.6995,7.4816,7.6995,3200.0],["2006-08-29",7.6995,7.6995,7.6995,7.6995,0.0],["2006-08-30",7.6995,7.6995,7.6995,7.6995,0.0],["2006-08-31",7.6995,7.6995,7.6995,7.6995,0.0],["2006-09-01",7.6995,7.6995,7.6995,7.6995,0.0],["2006-09-05",7.6995,7.6995,7.6995,7.6995,0.0],["2006-09-06",7.6995,7.6995,7.6995,7.6995,0.0],["2006-09-07",7.6995,7.6995,7.6995,7.6995,0.0],["2006-09-08",7.6995,7.6995,7.6995,7.6995,1600.0],["2006-09-11",7.4816,7.6269,7.4816,7.6269,1600.0],["2006-09-12",7.6269,7.6269,7.6269,7.6269,0.0],["2006-09-13",7.5542,7.6995,7.5542,7.6995,1200.0],["2006-09-14",7.6995,7.6995,7.6995,7.6995,0.0],["2006-09-15",8.0264,8.0264,8.0264,8.0264,400.0],["2006-09-18",7.6995,7.6995,7.6995,7.6995,2400.0],["2006-09-19",7.6995,7.6995,7.6995,7.6995,0.0],["2006-09-20",7.6995,7.6995,7.6995,7.6995,0.0],["2006-09-21",7.6995,7.6995,7.6995,7.6995,0.0],["2006-09-22",7.6995,7.6995,7.6995,7.6995,0.0],["2006-09-25",7.6995,7.6995,7.6995,7.6995,0.0],["2006-09-26",7.6995,7.6995,7.6995,7.6995,0.0],["2006-09-27",7.6995,7.6995,7.5542,7.5542,1200.0],["2006-09-28",7.5542,7.5542,7.5542,7.5542,0.0],["2006-09-29",7.5542,7.5542,7.5542,7.5542,0.0],["2006-10-02",7.5542,7.5542,7.5542,7.5542,0.0],["2006-10-03",7.6995,7.6995,7.6995,7.6995,1600.0],["2006-10-04",7.6995,7.6995,7.6995,7.6995,0.0],["2006-10-05",7.6995,7.6995,7.6995,7.6995,0.0],["2006-10-06",7.6995,7.6995,7.6995,7.6995,1200.0],["2006-10-09",7.6995,7.6995,7.6995,7.6995,0.0],["2006-10-10",7.6995,7.6995,7.6995,7.6995,0.0],["2006-10-11",7.6995,7.6995,7.6995,7.6995,0.0],["2006-10-12",7.6995,7.6995,7.6995,7.6995,0.0],["2006-10-13",7.6995,7.6995,7.6995,7.6995,0.0],["2006-10-16",7.6995,7.6995,7.6995,7.6995,0.0],["2006-10-17",7.5542,7.5542,7.5542,7.5542,400.0],["2006-10-18",7.5542,7.5542,7.5542,7.5542,0.0],["2006-10-19",7.5542,7.5542,7.5542,7.5542,800.0],["2006-10-20",7.5542,7.5542,7.5542,7.5542,0.0],["2006-10-23",7.5542,7.5542,7.0893,7.0893,31600.0],["2006-10-24",7.1475,7.3944,7.1257,7.191,66400.0],["2006-10-25",7.2274,7.2637,7.191,7.191,30800.0],["2006-10-26",7.2274,7.2274,7.2201,7.2201,6400.0],["2006-10-27",7.2274,7.3363,7.2274,7.2637,10400.0],["2006-10-30",7.2637,7.2637,7.2637,7.2637,0.0],["2006-10-31",7.2637,7.2637,7.2637,7.2637,0.0],["2006-11-01",7.2637,7.2637,7.2637,7.2637,0.0],["2006-11-02",7.2637,7.2637,7.2637,7.2637,0.0],["2006-11-03",7.3218,7.3218,7.3218,7.3218,2400.0],["2006-11-06",7.3218,7.3218,7.3218,7.3218,0.0],["2006-11-07",7.3,7.3,7.1983,7.2637,23200.0],["2006-11-08",7.2637,7.2637,7.2637,7.2637,0.0],["2006-11-09",7.2637,7.2637,7.2637,7.2637,0.0],["2006-11-10",7.2637,7.2637,7.2637,7.2637,0.0],["2006-11-13",7.2637,7.2927,7.2637,7.2927,5200.0],["2006-11-14",7.2927,7.2927,7.2927,7.2927,0.0],["2006-11-15",7.3363,7.409,7.3363,7.409,2000.0],["2006-11-16",7.409,7.409,7.409,7.409,0.0],["2006-11-17",7.409,7.409,7.409,7.409,0.0],["2006-11-20",7.2637,7.4307,7.2637,7.4307,1200.0],["2006-11-21",7.2637,7.2637,7.2637,7.2637,2400.0],["2006-11-22",7.2637,7.2637,7.2637,7.2637,0.0],["2006-11-24",7.2637,7.2637,7.2637,7.2637,0.0],["2006-11-27",7.2637,7.2637,7.2637,7.2637,0.0],["2006-11-28",7.2637,7.2637,7.2637,7.2637,0.0],["2006-11-29",7.2637,7.2637,7.2637,7.2637,0.0],["2006-11-30",7.2637,7.2637,7.2637,7.2637,0.0],["2006-12-01",7.2637,7.2637,7.2637,7.2637,0.0],["2006-12-04",7.2637,7.2637,7.2637,7.2637,0.0],["2006-12-05",7.2637,7.2637,7.2637,7.2637,4000.0],["2006-12-06",7.2637,7.2637,7.2637,7.2637,0.0],["2006-12-07",7.2637,7.2637,7.2637,7.2637,800.0],["2006-12-08",7.2637,7.2637,7.2637,7.2637,0.0],["2006-12-11",7.2637,7.2637,7.2637,7.2637,0.0],["2006-12-12",7.2637,7.2637,7.2637,7.2637,0.0],["2006-12-13",7.2637,7.2637,7.2637,7.2637,0.0],["2006-12-14",7.2637,7.2637,7.2637,7.2637,10800.0],["2006-12-15",7.2637,7.2637,7.2637,7.2637,0.0],["2006-12-18",7.2637,7.2637,7.2637,7.2637,800.0],["2006-12-19",7.1983,7.1983,7.1184,7.1184,2400.0],["2006-12-20",7.1184,7.1184,7.1184,7.1184,0.0],["2006-12-21",7.1184,7.1184,7.1184,7.1184,0.0],["2006-12-22",7.1184,7.1184,7.1184,7.1184,0.0],["2006-12-26",7.1184,7.1184,7.1184,7.1184,0.0],["2006-12-27",7.1184,7.1184,7.1184,7.1184,0.0],["2006-12-28",7.191,7.191,7.191,7.191,2000.0],["2006-12-29",7.191,7.191,7.191,7.191,0.0],["2007-01-03",7.191,7.191,7.191,7.191,0.0],["2007-01-04",7.191,7.191,7.1184,7.1184,3200.0],["2007-01-05",7.1184,7.1184,7.1184,7.1184,0.0],["2007-01-08",7.1184,7.1547,7.1184,7.1547,1200.0],["2007-01-09",7.1547,7.1547,7.1547,7.1547,0.0],["2007-01-10",7.1184,7.1184,7.1184,7.1184,400.0],["2007-01-11",7.1184,7.1184,7.1184,7.1184,0.0],["2007-01-12",7.1184,7.1184,7.1184,7.1184,0.0],["2007-01-16",7.1184,7.1184,7.1184,7.1184,0.0],["2007-01-17",7.1184,7.1184,7.1184,7.1184,0.0],["2007-01-18",7.1184,7.1184,7.1184,7.1184,1200.0],["2007-01-19",7.1184,7.1184,7.1184,7.1184,0.0],["2007-01-22",7.1184,7.1184,7.1184,7.1184,0.0],["2007-01-23",7.1184,7.1184,7.1184,7.1184,0.0],["2007-01-24",7.1184,7.1184,7.1184,7.1184,0.0],["2007-01-25",7.1184,7.1184,7.1184,7.1184,0.0],["2007-01-26",7.1184,7.1184,7.1184,7.1184,0.0],["2007-01-29",7.1184,7.1184,7.1184,7.1184,0.0],["2007-01-30",7.1184,7.1184,7.1184,7.1184,0.0],["2007-01-31",7.1184,7.1184,7.1184,7.1184,0.0],["2007-02-01",7.2274,7.2274,7.2274,7.2274,800.0],["2007-02-02",7.1184,7.1184,7.1184,7.1184,800.0],["2007-02-05",7.1184,7.1184,7.1184,7.1184,400.0],["2007-02-06",7.1184,7.1184,7.1184,7.1184,0.0],["2007-02-07",7.1184,7.1184,7.1184,7.1184,0.0],["2007-02-08",7.1184,7.1184,7.1184,7.1184,0.0],["2007-02-09",7.1184,7.1184,7.1184,7.1184,0.0],["2007-02-12",7.1184,7.1184,7.1184,7.1184,0.0],["2007-02-13",7.1184,7.1184,7.1184,7.1184,0.0],["2007-02-14",7.1184,7.1184,7.1184,7.1184,400.0],["2007-02-15",7.1184,7.1184,7.1184,7.1184,1200.0],["2007-02-16",7.1184,7.1184,7.1184,7.1184,0.0],["2007-02-20",7.1184,7.1184,7.1184,7.1184,0.0],["2007-02-21",7.0821,7.0821,7.0821,7.0821,1200.0],["2007-02-22",7.0821,7.0821,7.0458,7.0458,3200.0],["2007-02-23",7.1184,7.1184,7.1184,7.1184,2800.0],["2007-02-26",7.1184,7.1184,7.1184,7.1184,0.0],["2007-02-27",7.1184,7.1184,7.0458,7.1184,5200.0],["2007-02-28",6.6826,6.6826,6.6826,6.6826,4000.0],["2007-03-01",6.6971,6.6971,6.6826,6.6826,4000.0],["2007-03-02",6.6826,6.6826,6.6826,6.6826,0.0],["2007-03-05",6.5736,6.5736,6.5736,6.5736,400.0],["2007-03-06",6.5736,6.5736,6.5736,6.5736,0.0],["2007-03-07",6.5736,6.5736,6.5736,6.5736,0.0],["2007-03-08",6.6463,6.6463,6.5736,6.5736,6800.0],["2007-03-09",6.5736,6.5736,6.5736,6.5736,0.0],["2007-03-12",6.5736,6.5736,6.5736,6.5736,0.0],["2007-03-13",6.9731,6.9731,6.9731,6.9731,13600.0],["2007-03-14",6.9731,7.1184,6.9731,7.1184,11200.0],["2007-03-15",7.1184,7.1184,7.1184,7.1184,0.0],["2007-03-16",7.1184,7.1184,7.1184,7.1184,0.0],["2007-03-19",7.1184,7.1184,7.1184,7.1184,9200.0],["2007-03-20",7.1184,7.1184,7.1184,7.1184,0.0],["2007-03-21",7.1184,7.2274,7.1184,7.2274,11200.0],["2007-03-22",7.191,7.2201,7.1547,7.2201,8800.0],["2007-03-23",7.2274,7.2492,7.2274,7.2492,10000.0],["2007-03-26",7.2346,7.409,7.2274,7.409,23600.0],["2007-03-27",7.2637,7.2637,7.2637,7.2637,1600.0],["2007-03-28",7.2637,7.2637,7.2637,7.2637,0.0],["2007-03-29",7.2637,7.2637,7.2637,7.2637,0.0],["2007-03-30",7.1184,7.1184,7.1184,7.1184,400.0],["2007-04-02",7.1184,7.1184,7.1184,7.1184,800.0],["2007-04-03",7.1184,7.1184,7.1184,7.1184,0.0],["2007-04-04",7.0821,7.1184,6.8279,7.1184,6400.0],["2007-04-05",6.8279,6.8279,6.8279,6.8279,4000.0],["2007-04-09",6.8424,6.8424,6.8424,6.8424,4000.0],["2007-04-10",6.8279,6.8279,6.8279,6.8279,400.0],["2007-04-11",6.8279,6.8279,6.8279,6.8279,0.0],["2007-04-12",6.8279,6.8279,6.8279,6.8279,0.0],["2007-04-13",6.8279,6.8279,6.8279,6.8279,0.0],["2007-04-16",6.8279,6.8279,6.8279,6.8279,800.0],["2007-04-17",6.9731,6.9731,6.9731,6.9731,400.0],["2007-04-18",6.9731,6.9731,6.9731,6.9731,0.0],["2007-04-19",6.9731,6.9731,6.9731,6.9731,0.0],["2007-04-20",6.9731,6.9731,6.9731,6.9731,0.0],["2007-04-23",6.9731,6.9731,6.9731,6.9731,1200.0],["2007-04-24",6.9731,6.9731,6.9731,6.9731,0.0],["2007-04-25",6.9731,6.9731,6.9731,6.9731,0.0],["2007-04-26",6.7552,6.7552,6.6826,6.7552,1600.0],["2007-04-27",6.7552,6.7552,6.7552,6.7552,0.0],["2007-04-30",6.7552,6.7552,6.7552,6.7552,0.0],["2007-05-01",6.7552,6.7552,6.7552,6.7552,0.0],["2007-05-02",6.7552,6.7552,6.7552,6.7552,0.0],["2007-05-03",6.7552,6.7552,6.7552,6.7552,0.0],["2007-05-04",6.7552,6.7552,6.7552,6.7552,0.0],["2007-05-07",6.9731,6.9731,6.9368,6.9368,1600.0],["2007-05-08",6.9368,6.9368,6.9368,6.9368,0.0],["2007-05-09",6.9368,6.9368,6.9368,6.9368,0.0],["2007-05-10",6.9368,6.9368,6.9368,6.9368,0.0],["2007-05-11",6.8642,6.8642,6.8642,6.8642,8000.0],["2007-05-14",6.8642,6.8642,6.8642,6.8642,0.0],["2007-05-15",6.8642,6.8642,6.8642,6.8642,0.0],["2007-05-16",6.8642,6.8642,6.8642,6.8642,0.0],["2007-05-17",6.8642,6.8642,6.8642,6.8642,0.0],["2007-05-18",6.8642,6.8642,6.8642,6.8642,0.0],["2007-05-21",6.8642,6.8642,6.8642,6.8642,0.0],["2007-05-22",6.8642,6.8642,6.8642,6.8642,0.0],["2007-05-23",6.8279,6.8279,6.8279,6.8279,400.0],["2007-05-24",6.8279,6.8279,6.8279,6.8279,0.0],["2007-05-25",6.8279,6.8279,6.8279,6.8279,0.0],["2007-05-29",6.8279,6.8279,6.8279,6.8279,0.0],["2007-05-30",6.8279,6.8279,6.8279,6.8279,0.0],["2007-05-31",6.8279,6.8279,6.8279,6.8279,0.0],["2007-06-01",6.8279,6.8279,6.8279,6.8279,0.0],["2007-06-04",6.8279,6.8279,6.8279,6.8279,0.0],["2007-06-05",6.8279,6.8279,6.8279,6.8279,0.0],["2007-06-06",6.8642,6.9731,6.8642,6.9731,1200.0],["2007-06-07",6.9731,6.9731,6.9731,6.9731,0.0],["2007-06-08",6.9731,6.9731,6.9731,6.9731,0.0],["2007-06-11",6.9731,6.9731,6.9731,6.9731,0.0],["2007-06-12",7.0458,7.0458,7.0458,7.0458,2000.0],["2007-06-13",7.0458,7.0458,7.0458,7.0458,0.0],["2007-06-14",7.0458,7.0458,7.0458,7.0458,0.0],["2007-06-15",7.0458,7.0458,7.0458,7.0458,0.0],["2007-06-18",7.0458,7.0458,7.0458,7.0458,0.0],["2007-06-19",7.0458,7.0458,7.0458,7.0458,0.0],["2007-06-20",7.0458,7.0458,7.0458,7.0458,0.0],["2007-06-21",7.0458,7.0458,7.0458,7.0458,0.0],["2007-06-22",7.0458,7.0458,7.0458,7.0458,0.0],["2007-06-25",7.0458,7.0458,7.0458,7.0458,0.0],["2007-06-26",7.0458,7.0458,7.0458,7.0458,0.0],["2007-06-27",7.0458,7.0458,7.0458,7.0458,0.0],["2007-06-28",7.0458,7.0458,7.0458,7.0458,0.0],["2007-06-29",7.0458,7.0458,7.0458,7.0458,0.0],["2007-07-02",7.0458,7.0458,7.0458,7.0458,0.0],["2007-07-03",7.0458,7.0458,7.0458,7.0458,1200.0],["2007-07-05",7.0458,7.0458,7.0458,7.0458,0.0],["2007-07-06",7.0458,7.0458,7.0458,7.0458,0.0],["2007-07-09",7.0458,7.0458,7.0458,7.0458,0.0],["2007-07-10",7.0458,7.0458,7.0458,7.0458,0.0],["2007-07-11",7.0458,7.0458,7.0458,7.0458,0.0],["2007-07-12",7.0458,7.0458,7.0458,7.0458,0.0],["2007-07-13",7.0458,7.0458,7.0458,7.0458,0.0],["2007-07-16",6.9731,6.9731,6.9731,6.9731,800.0],["2007-07-17",6.9731,6.9731,6.9731,6.9731,0.0],["2007-07-18",6.9731,6.9731,6.9731,6.9731,0.0],["2007-07-19",6.9731,6.9731,6.9731,6.9731,0.0],["2007-07-20",6.9731,6.9731,6.9731,6.9731,0.0],["2007-07-23",6.9731,6.9731,6.9731,6.9731,0.0],["2007-07-24",6.9731,6.9731,6.9731,6.9731,0.0],["2007-07-25",6.9731,6.9731,6.9731,6.9731,0.0],["2007-07-26",6.9731,6.9731,6.9731,6.9731,0.0],["2007-07-27",6.9731,6.9731,6.9731,6.9731,0.0],["2007-07-30",6.9731,6.9731,6.9731,6.9731,0.0],["2007-07-31",6.9731,6.9731,6.9731,6.9731,0.0],["2007-08-01",6.9731,6.9731,6.9731,6.9731,0.0],["2007-08-02",6.9731,6.9731,6.9731,6.9731,0.0],["2007-08-03",6.9731,6.9731,6.9731,6.9731,0.0],["2007-08-06",6.9731,6.9731,6.9731,6.9731,0.0],["2007-08-07",6.8279,6.8279,6.8279,6.8279,4000.0],["2007-08-08",6.8279,6.8279,6.8279,6.8279,2400.0],["2007-08-09",6.8279,6.8279,6.8279,6.8279,1200.0],["2007-08-10",6.7915,6.7915,6.7915,6.7915,4400.0],["2007-08-13",6.7915,6.7915,6.7915,6.7915,0.0],["2007-08-14",6.7915,6.7915,6.7915,6.7915,0.0],["2007-08-15",6.7915,6.7915,6.7915,6.7915,0.0],["2007-08-16",6.7625,6.7625,6.7552,6.7552,1200.0],["2007-08-17",6.7552,6.7552,6.7552,6.7552,0.0],["2007-08-20",6.7552,6.7552,6.7552,6.7552,0.0],["2007-08-21",6.7552,6.7552,6.7552,6.7552,0.0],["2007-08-22",6.7552,6.7552,6.7552,6.7552,0.0],["2007-08-23",6.7552,6.7552,6.7552,6.7552,0.0],["2007-08-24",6.5373,6.5373,6.5373,6.5373,400.0],["2007-08-27",6.5373,6.5373,6.5373,6.5373,0.0],["2007-08-28",6.5373,6.5373,6.5373,6.5373,0.0],["2007-08-29",6.6826,6.6826,6.5373,6.6826,44000.0],["2007-08-30",6.6826,6.9005,6.6826,6.9005,10000.0],["2007-08-31",6.9005,6.9005,6.9005,6.9005,400.0],["2007-09-04",6.9005,6.9005,6.9005,6.9005,0.0],["2007-09-05",6.9005,6.9005,6.9005,6.9005,0.0],["2007-09-06",6.9005,6.9005,6.9005,6.9005,0.0],["2007-09-07",6.9005,6.9005,6.9005,6.9005,0.0],["2007-09-10",6.9005,6.9005,6.9005,6.9005,0.0],["2007-09-11",6.6826,6.6826,6.6826,6.6826,32000.0],["2007-09-12",6.6826,6.6826,6.6826,6.6826,0.0],["2007-09-13",6.6826,6.6826,6.6826,6.6826,0.0],["2007-09-14",6.6826,6.6826,6.6826,6.6826,0.0],["2007-09-17",6.6826,6.6826,6.6826,6.6826,0.0],["2007-09-18",6.6826,6.6826,6.6826,6.6826,4800.0],["2007-09-19",6.6826,6.6826,6.6826,6.6826,0.0],["2007-09-20",6.6826,6.6826,6.6826,6.6826,0.0],["2007-09-21",6.6826,6.6826,6.6826,6.6826,0.0],["2007-09-24",6.6826,6.6826,6.6826,6.6826,1200.0],["2007-09-25",6.6826,6.6826,6.6826,6.6826,0.0],["2007-09-26",6.6826,6.6826,6.6826,6.6826,0.0],["2007-09-27",6.6826,6.6826,6.6826,6.6826,0.0],["2007-09-28",6.6826,6.6826,6.6826,6.6826,0.0],["2007-10-01",6.6826,6.6826,6.6826,6.6826,0.0],["2007-10-02",6.6826,6.6826,6.6826,6.6826,0.0],["2007-10-03",6.6826,6.6826,6.6826,6.6826,0.0],["2007-10-04",6.8279,7.2637,6.8279,7.2637,1600.0],["2007-10-05",7.2637,7.2637,7.2637,7.2637,0.0],["2007-10-08",7.2637,7.2637,7.2637,7.2637,0.0],["2007-10-09",7.2637,7.2637,7.2637,7.2637,0.0],["2007-10-10",7.2637,7.2637,7.2637,7.2637,0.0],["2007-10-11",7.2637,7.2637,7.2637,7.2637,0.0],["2007-10-12",7.2637,7.2637,7.2637,7.2637,0.0],["2007-10-15",7.2637,7.2637,7.2637,7.2637,21600.0],["2007-10-16",7.2637,7.2637,7.2637,7.2637,0.0],["2007-10-17",7.2637,7.2637,7.2637,7.2637,32000.0],["2007-10-18",7.2637,7.2637,7.2637,7.2637,0.0],["2007-10-19",7.2637,7.2637,7.2637,7.2637,14400.0],["2007-10-22",7.2637,7.2637,7.2637,7.2637,0.0],["2007-10-23",7.191,7.191,7.1184,7.1184,2400.0],["2007-10-24",7.191,7.2637,7.1184,7.2419,25600.0],["2007-10-25",7.1184,7.2637,7.1184,7.2637,4400.0],["2007-10-26",7.2637,7.2637,7.2637,7.2637,0.0],["2007-10-29",7.2637,7.2637,7.2637,7.2637,0.0],["2007-10-30",7.2637,7.2637,7.2637,7.2637,0.0],["2007-10-31",7.2637,7.2637,7.2637,7.2637,4800.0],["2007-11-01",7.2637,7.2637,7.2637,7.2637,0.0],["2007-11-02",7.2637,7.2637,7.2637,7.2637,0.0],["2007-11-05",7.2637,7.2637,7.2637,7.2637,0.0],["2007-11-06",7.2637,7.2637,7.2637,7.2637,0.0],["2007-11-07",7.2637,7.2637,7.2637,7.2637,0.0],["2007-11-08",7.2637,7.2637,7.2637,7.2637,0.0],["2007-11-09",7.2637,7.2637,7.2637,7.2637,0.0],["2007-11-12",7.2637,7.2637,7.2637,7.2637,0.0],["2007-11-13",7.2637,7.2637,7.2637,7.2637,0.0],["2007-11-14",7.2637,7.2637,7.2637,7.2637,0.0],["2007-11-15",7.2637,7.2637,7.2637,7.2637,0.0],["2007-11-16",7.2637,7.2637,7.2637,7.2637,0.0],["2007-11-19",7.2637,7.2637,7.2637,7.2637,0.0],["2007-11-20",7.2637,7.2637,7.2637,7.2637,0.0],["2007-11-21",7.2637,7.2637,7.2637,7.2637,0.0],["2007-11-23",7.2637,7.2637,7.2637,7.2637,800.0],["2007-11-26",7.2637,7.2637,7.2637,7.2637,0.0],["2007-11-27",7.2637,7.2637,7.2637,7.2637,0.0],["2007-11-28",7.2637,7.2637,7.2637,7.2637,0.0],["2007-11-29",7.2637,7.2637,7.2637,7.2637,0.0],["2007-11-30",8.6438,8.6438,8.2806,8.2806,800.0],["2007-12-03",8.2806,8.2806,8.2806,8.2806,0.0],["2007-12-04",8.2806,8.2806,8.2806,8.2806,0.0],["2007-12-05",8.2806,8.2806,8.2806,8.2806,0.0],["2007-12-06",8.2806,8.2806,8.2806,8.2806,0.0],["2007-12-07",8.2806,8.2806,8.2806,8.2806,0.0],["2007-12-10",8.2806,8.2806,8.2806,8.2806,0.0],["2007-12-11",8.2806,8.2806,8.2806,8.2806,0.0],["2007-12-12",8.2806,8.2806,8.2806,8.2806,0.0],["2007-12-13",8.2806,8.2806,8.2806,8.2806,0.0],["2007-12-14",8.2806,8.2806,8.2806,8.2806,0.0],["2007-12-17",7.2637,7.2637,7.2637,7.2637,1600.0],["2007-12-18",7.2637,7.2637,7.2637,7.2637,0.0],["2007-12-19",7.2637,7.2637,7.2637,7.2637,0.0],["2007-12-20",7.2637,7.2637,7.2637,7.2637,0.0],["2007-12-21",7.2637,7.2637,7.2637,7.2637,0.0],["2007-12-24",7.2637,7.2637,7.2637,7.2637,0.0],["2007-12-26",7.2637,7.2637,7.2637,7.2637,0.0],["2007-12-27",7.2637,7.2637,7.2637,7.2637,0.0],["2007-12-28",7.2637,7.2637,7.2637,7.2637,400.0],["2007-12-31",7.2637,7.2637,7.2637,7.2637,0.0],["2008-01-02",7.2637,7.2637,7.2637,7.2637,400.0],["2008-01-03",7.2637,7.2637,7.2637,7.2637,0.0],["2008-01-04",7.2637,7.2637,7.2637,7.2637,0.0],["2008-01-07",7.2637,7.2637,7.2637,7.2637,0.0],["2008-01-08",7.2637,7.2637,7.2637,7.2637,0.0],["2008-01-09",7.2637,7.2637,7.2637,7.2637,0.0],["2008-01-10",7.2637,7.2637,7.2637,7.2637,0.0],["2008-01-11",7.2637,7.2637,7.2637,7.2637,0.0],["2008-01-14",7.2637,7.2637,7.2637,7.2637,0.0],["2008-01-15",7.2637,7.2637,7.2637,7.2637,0.0],["2008-01-16",7.2637,7.2637,7.2637,7.2637,0.0],["2008-01-17",7.2637,7.2637,7.2637,7.2637,0.0],["2008-01-18",7.2637,7.409,7.2637,7.409,61200.0],["2008-01-22",7.409,7.409,7.409,7.409,0.0],["2008-01-23",7.409,7.409,7.409,7.409,0.0],["2008-01-24",7.409,7.409,7.409,7.409,0.0],["2008-01-25",7.409,7.409,7.409,7.409,0.0],["2008-01-28",7.409,7.409,7.409,7.409,0.0],["2008-01-29",7.409,7.409,7.409,7.409,0.0],["2008-01-30",7.409,7.409,7.409,7.409,0.0],["2008-01-31",7.409,7.409,7.1184,7.2637,44400.0],["2008-02-01",7.2637,7.2637,7.2637,7.2637,0.0],["2008-02-04",7.2637,7.2637,7.2637,7.2637,12400.0],["2008-02-05",7.2637,7.2637,7.2637,7.2637,0.0],["2008-02-06",7.2637,7.2637,7.2637,7.2637,0.0],["2008-02-07",7.1184,7.2637,7.1184,7.2637,8000.0],["2008-02-08",7.2637,7.2637,7.2637,7.2637,0.0],["2008-02-11",7.2637,7.2637,7.2637,7.2637,0.0],["2008-02-12",7.1184,7.1184,7.1184,7.1184,4000.0],["2008-02-13",7.1184,7.1184,7.1184,7.1184,0.0],["2008-02-14",7.1184,7.1184,7.1184,7.1184,0.0],["2008-02-15",7.1184,7.1184,7.1184,7.1184,0.0],["2008-02-19",7.1184,7.1184,7.1184,7.1184,0.0],["2008-02-20",7.1184,7.1184,7.1184,7.1184,0.0],["2008-02-21",7.1184,7.1184,7.1184,7.1184,0.0],["2008-02-22",7.1184,7.1184,7.1184,7.1184,0.0],["2008-02-25",7.1184,7.1184,7.1184,7.1184,0.0],["2008-02-26",7.1184,7.1184,7.1184,7.1184,0.0],["2008-02-27",7.1184,7.1184,7.1184,7.1184,0.0],["2008-02-28",7.1184,7.1184,7.1184,7.1184,0.0],["2008-02-29",7.1184,7.1184,7.1184,7.1184,0.0],["2008-03-03",7.1184,7.1184,7.1184,7.1184,0.0],["2008-03-04",7.1184,7.1184,7.1184,7.1184,0.0],["2008-03-05",6.9731,6.9731,6.9731,6.9731,1600.0],["2008-03-06",6.9731,6.9731,6.9731,6.9731,0.0],["2008-03-07",7.191,7.191,7.191,7.191,4000.0],["2008-03-10",7.191,7.191,7.191,7.191,0.0],["2008-03-11",7.191,7.191,7.191,7.191,0.0],["2008-03-12",7.191,7.191,7.191,7.191,0.0],["2008-03-13",7.191,7.191,7.191,7.191,0.0],["2008-03-14",7.191,7.191,7.191,7.191,0.0],["2008-03-17",7.191,7.191,7.191,7.191,0.0],["2008-03-18",7.191,7.191,7.191,7.191,0.0],["2008-03-19",7.191,7.191,7.191,7.191,0.0],["2008-03-20",7.191,7.191,7.191,7.191,0.0],["2008-03-24",7.191,7.191,7.191,7.191,0.0],["2008-03-25",7.191,7.191,7.191,7.191,0.0],["2008-03-26",7.191,7.191,7.191,7.191,0.0],["2008-03-27",7.191,7.191,7.191,7.191,0.0],["2008-03-28",7.191,7.191,7.191,7.191,0.0],["2008-03-31",7.191,7.191,7.191,7.191,0.0],["2008-04-01",7.191,7.191,7.191,7.191,0.0],["2008-04-02",7.191,7.191,7.191,7.191,0.0],["2008-04-03",7.191,7.191,7.191,7.191,0.0],["2008-04-04",7.191,7.191,7.191,7.191,0.0],["2008-04-07",7.191,7.191,7.191,7.191,0.0],["2008-04-08",7.191,7.191,7.191,7.191,0.0],["2008-04-09",7.191,7.191,7.191,7.191,0.0],["2008-04-10",7.191,7.191,7.191,7.191,0.0],["2008-04-11",7.191,7.191,7.191,7.191,0.0],["2008-04-14",7.191,7.191,7.191,7.191,0.0],["2008-04-15",7.2637,7.2637,7.2637,7.2637,800.0],["2008-04-16",7.2637,7.2637,7.2637,7.2637,1200.0],["2008-04-17",6.9731,6.9731,6.9731,6.9731,14800.0],["2008-04-18",6.9731,6.9731,6.9731,6.9731,0.0],["2008-04-21",6.9731,6.9731,6.9731,6.9731,0.0],["2008-04-22",6.9731,6.9731,6.9731,6.9731,0.0],["2008-04-23",7.0095,7.0095,6.9731,6.9731,6400.0],["2008-04-24",6.9731,6.9731,6.9731,6.9731,0.0],["2008-04-25",6.9731,6.9731,6.9731,6.9731,0.0],["2008-04-28",6.9731,6.9731,6.9731,6.9731,0.0],["2008-04-29",7.0214,7.0214,7.0214,7.0214,0.0],["2008-04-30",7.0214,7.0214,7.0214,7.0214,0.0],["2008-05-01",7.1677,7.1677,7.1677,7.1677,4000.0],["2008-05-02",7.1677,7.1677,7.1677,7.1677,0.0],["2008-05-05",6.9483,6.9483,6.9483,6.9483,2000.0],["2008-05-06",6.9483,6.9483,6.9483,6.9483,0.0],["2008-05-07",6.9483,6.9483,6.9483,6.9483,0.0],["2008-05-08",6.9483,6.9483,6.9483,6.9483,0.0],["2008-05-09",6.9483,6.9483,6.9483,6.9483,0.0],["2008-05-12",6.9483,6.9483,6.9483,6.9483,0.0],["2008-05-13",6.9483,6.9483,6.9483,6.9483,0.0],["2008-05-14",6.9483,6.9483,6.9483,6.9483,0.0],["2008-05-15",6.9483,6.9483,6.9483,6.9483,0.0],["2008-05-16",6.9483,6.9483,6.9483,6.9483,0.0],["2008-05-19",6.9483,6.9483,6.9483,6.9483,0.0],["2008-05-20",6.9483,6.9483,6.9483,6.9483,0.0],["2008-05-21",6.9483,6.9483,6.9483,6.9483,0.0],["2008-05-22",6.9483,6.9483,6.9483,6.9483,0.0],["2008-05-23",6.9483,6.9483,6.9483,6.9483,0.0],["2008-05-27",6.9483,6.9483,6.9483,6.9483,0.0],["2008-05-28",7.0945,7.0945,7.0945,7.0945,9200.0],["2008-05-29",7.0945,7.0945,7.0945,7.0945,0.0],["2008-05-30",7.0945,7.0945,7.0945,7.0945,0.0],["2008-06-02",7.0945,7.0945,7.0945,7.0945,0.0],["2008-06-03",7.0945,7.0945,7.0945,7.0945,0.0],["2008-06-04",7.0214,7.0214,7.0214,7.0214,2400.0],["2008-06-05",7.0214,7.0214,7.0214,7.0214,0.0],["2008-06-06",7.0214,7.0214,6.9848,6.9848,3200.0],["2008-06-09",6.9848,6.9848,6.9848,6.9848,0.0],["2008-06-10",7.0334,7.0334,7.0334,7.0334,0.0],["2008-06-11",7.0334,7.0334,7.0334,7.0334,0.0],["2008-06-12",7.0334,7.0334,7.0334,7.0334,0.0],["2008-06-13",7.0334,7.0334,7.0334,7.0334,0.0],["2008-06-16",7.0334,7.0334,7.0334,7.0334,0.0],["2008-06-17",7.0334,7.0334,7.0334,7.0334,0.0],["2008-06-18",7.0334,7.0334,7.0334,7.0334,0.0],["2008-06-19",7.1071,7.1071,7.1071,7.1071,800.0],["2008-06-20",7.1071,7.1071,7.1071,7.1071,0.0],["2008-06-23",7.0703,7.1439,7.0703,7.1439,1200.0],["2008-06-24",7.1439,7.1439,7.1439,7.1439,0.0],["2008-06-25",7.1439,7.1439,7.1439,7.1439,0.0],["2008-06-26",7.1439,7.1439,7.1439,7.1439,0.0],["2008-06-27",7.1439,7.1439,7.1439,7.1439,0.0],["2008-06-30",7.1439,7.1439,7.1439,7.1439,0.0],["2008-07-01",7.1439,7.1439,7.1439,7.1439,0.0],["2008-07-02",7.1439,7.1439,7.1439,7.1439,0.0],["2008-07-03",7.1439,7.1439,7.1439,7.1439,0.0],["2008-07-07",7.1439,7.1439,7.1439,7.1439,0.0],["2008-07-08",6.923,7.1439,6.923,7.1439,2400.0],["2008-07-09",7.1439,7.1439,7.1439,7.1439,0.0],["2008-07-10",7.1439,7.1439,7.1439,7.1439,0.0],["2008-07-11",7.1439,7.1439,7.1439,7.1439,0.0],["2008-07-14",7.1439,7.1439,7.1439,7.1439,0.0],["2008-07-15",7.1439,7.1439,7.1439,7.1439,0.0],["2008-07-16",7.1439,7.1439,7.1439,7.1439,0.0],["2008-07-17",6.923,6.923,6.923,6.923,1200.0],["2008-07-18",6.923,6.923,6.923,6.923,0.0],["2008-07-21",6.923,6.923,6.923,6.923,0.0],["2008-07-22",6.923,6.923,6.923,6.923,0.0],["2008-07-23",6.6284,6.6284,6.6284,6.6284,800.0],["2008-07-24",6.6284,6.6284,6.6284,6.6284,0.0],["2008-07-25",6.6284,6.923,6.6284,6.6284,2400.0],["2008-07-28",6.6284,6.6284,6.6284,6.6284,800.0],["2008-07-29",6.6284,6.6284,6.6284,6.6284,800.0],["2008-07-30",6.6284,6.6284,6.6284,6.6284,0.0],["2008-07-31",6.6284,6.6284,6.6284,6.6284,0.0],["2008-08-01",6.6284,6.6284,6.6284,6.6284,0.0],["2008-08-04",6.6284,6.6284,6.6284,6.6284,0.0],["2008-08-05",6.6284,6.6284,6.6284,6.6284,0.0],["2008-08-06",7.1439,7.1439,7.1439,7.1439,800.0],["2008-08-07",7.1439,7.1439,7.1439,7.1439,0.0],["2008-08-08",7.1439,7.1439,7.1439,7.1439,0.0],["2008-08-11",7.1439,7.1439,7.1439,7.1439,0.0],["2008-08-12",7.1439,7.1439,7.1439,7.1439,0.0],["2008-08-13",7.1439,7.1439,7.1439,7.1439,0.0],["2008-08-14",7.1439,7.1439,7.1439,7.1439,800.0],["2008-08-15",7.1439,7.1439,7.1439,7.1439,0.0],["2008-08-18",7.1439,7.1439,7.1439,7.1439,0.0],["2008-08-19",7.1439,7.1439,7.1439,7.1439,0.0],["2008-08-20",7.1439,7.1439,7.1439,7.1439,0.0],["2008-08-21",7.1439,7.1439,7.1439,7.1439,400.0],["2008-08-22",7.1439,7.1439,7.1439,7.1439,0.0],["2008-08-25",7.1439,7.1439,7.1439,7.1439,0.0],["2008-08-26",7.1439,7.1439,7.1439,7.1439,0.0],["2008-08-27",7.1439,7.1439,7.1439,7.1439,0.0],["2008-08-28",7.1929,7.1929,7.1929,7.1929,0.0],["2008-08-29",7.1929,7.1929,7.1929,7.1929,0.0],["2008-09-02",7.1929,7.1929,7.1929,7.1929,0.0],["2008-09-03",7.1929,7.1929,7.1929,7.1929,0.0],["2008-09-04",7.1929,7.1929,7.1929,7.1929,2800.0],["2008-09-05",7.1929,7.1929,7.1929,7.1929,4000.0],["2008-09-08",7.1929,7.1929,7.1929,7.1929,0.0],["2008-09-09",7.1929,7.1929,7.1929,7.1929,0.0],["2008-09-10",7.1929,7.1929,7.1929,7.1929,0.0],["2008-09-11",7.1929,7.1929,7.1929,7.1929,0.0],["2008-09-12",7.1929,7.1929,7.1929,7.1929,5200.0],["2008-09-15",7.1929,7.1929,7.1929,7.1929,0.0],["2008-09-16",7.1929,7.1929,7.1929,7.1929,0.0],["2008-09-17",7.1929,7.1929,7.1929,7.1929,0.0],["2008-09-18",7.1929,7.1929,7.1929,7.1929,0.0],["2008-09-19",7.1929,7.1929,7.1929,7.1929,0.0],["2008-09-22",7.1929,7.1929,7.1929,7.1929,0.0],["2008-09-23",7.1929,7.1929,7.1929,7.1929,0.0],["2008-09-24",7.1929,7.1929,7.1929,7.1929,0.0],["2008-09-25",7.1929,7.1929,7.1929,7.1929,0.0],["2008-09-26",7.1929,7.1929,7.1929,7.1929,0.0],["2008-09-29",7.1929,7.1929,7.1929,7.1929,0.0],["2008-09-30",7.1929,7.1929,7.1929,7.1929,0.0],["2008-10-01",7.1929,7.1929,7.1929,7.1929,0.0],["2008-10-02",6.5996,6.6738,6.5996,6.6738,1600.0],["2008-10-03",6.6367,6.6367,6.6367,6.6367,1600.0],["2008-10-06",6.6367,6.6367,6.6367,6.6367,800.0],["2008-10-07",6.6367,6.6367,6.4513,6.4513,6800.0],["2008-10-08",6.4513,6.4513,6.4513,6.4513,0.0],["2008-10-09",6.1695,6.1695,6.1695,6.1695,1600.0],["2008-10-10",6.1695,6.4513,6.1695,6.3772,4400.0],["2008-10-13",6.2289,6.2289,6.2289,6.2289,2000.0],["2008-10-14",6.2289,6.2289,6.2289,6.2289,0.0],["2008-10-15",6.1695,6.1695,6.1695,6.1695,800.0],["2008-10-16",6.1695,6.1695,6.1695,6.1695,800.0],["2008-10-17",6.1695,6.1695,6.1695,6.1695,0.0],["2008-10-20",6.1695,6.1695,6.1695,6.1695,0.0],["2008-10-21",6.1695,6.1695,6.1695,6.1695,0.0],["2008-10-22",6.1695,6.1695,6.1695,6.1695,0.0],["2008-10-23",6.1695,6.1695,6.1695,6.1695,0.0],["2008-10-24",6.2289,6.2289,6.2289,6.2289,400.0],["2008-10-27",6.2289,6.2289,6.2289,6.2289,0.0],["2008-10-28",6.2289,6.2289,6.2289,6.2289,0.0],["2008-10-29",6.2289,6.2289,6.2289,6.2289,0.0],["2008-10-30",6.2289,6.2289,6.2289,6.2289,0.0],["2008-10-31",6.2289,6.2289,6.2289,6.2289,0.0],["2008-11-03",6.2289,6.2289,6.2289,6.2289,0.0],["2008-11-04",6.2289,6.2289,6.2289,6.2289,0.0],["2008-11-05",6.2289,6.2289,6.2289,6.2289,0.0],["2008-11-06",6.2289,6.2289,6.2289,6.2289,0.0],["2008-11-07",6.2289,6.2289,6.2289,6.2289,0.0],["2008-11-10",6.2289,6.2289,6.2289,6.2289,0.0],["2008-11-11",6.2289,6.2289,6.2289,6.2289,0.0],["2008-11-12",6.2289,6.2289,6.2289,6.2289,0.0],["2008-11-13",6.2289,6.2289,6.2289,6.2289,0.0],["2008-11-14",6.2289,6.2289,6.2289,6.2289,0.0],["2008-11-17",6.2289,6.2289,6.2289,6.2289,0.0],["2008-11-18",6.2289,6.2289,6.2289,6.2289,0.0],["2008-11-19",6.2289,6.2289,6.2289,6.2289,0.0],["2008-11-20",6.3772,6.3772,6.3772,6.3772,800.0],["2008-11-21",6.3772,6.3772,6.3772,6.3772,1200.0],["2008-11-24",6.303,6.303,6.303,6.303,1600.0],["2008-11-25",6.303,6.303,6.303,6.303,0.0],["2008-11-26",6.303,6.303,6.303,6.303,0.0],["2008-11-28",6.303,6.303,6.303,6.303,0.0],["2008-12-01",6.303,6.303,6.303,6.303,0.0],["2008-12-02",6.303,6.303,6.303,6.303,2000.0],["2008-12-03",6.303,6.303,6.303,6.303,0.0],["2008-12-04",6.3523,6.3523,6.3523,6.3523,0.0],["2008-12-05",6.3523,6.3523,6.3523,6.3523,0.0],["2008-12-08",6.3523,6.3523,6.3523,6.3523,0.0],["2008-12-09",6.3523,6.3523,6.3523,6.3523,0.0],["2008-12-10",6.3523,6.3523,6.3523,6.3523,0.0],["2008-12-11",6.3523,6.3523,6.3523,6.3523,0.0],["2008-12-12",6.3523,6.3523,6.3523,6.3523,0.0],["2008-12-15",6.3523,6.3523,6.3523,6.3523,0.0],["2008-12-16",6.3523,6.3523,6.3523,6.3523,0.0],["2008-12-17",6.3523,6.3523,6.3523,6.3523,0.0],["2008-12-18",6.3523,6.3523,6.3523,6.3523,0.0],["2008-12-19",6.3523,6.3523,6.3523,6.3523,0.0],["2008-12-22",6.3523,6.3523,6.3523,6.3523,0.0],["2008-12-23",6.3523,6.3523,6.3523,6.3523,0.0],["2008-12-24",6.3523,6.3523,6.3523,6.3523,0.0],["2008-12-26",6.3523,6.3523,6.3523,6.3523,0.0],["2008-12-29",6.4271,6.4271,6.4271,6.4271,800.0],["2008-12-30",6.4271,6.4271,6.4271,6.4271,1600.0],["2008-12-31",6.4271,6.4271,6.4271,6.4271,0.0],["2009-01-02",6.4271,6.4271,6.4271,6.4271,0.0],["2009-01-05",6.4271,6.4271,6.4271,6.4271,0.0],["2009-01-06",6.4271,6.4271,6.4271,6.4271,0.0],["2009-01-07",6.4271,6.4271,6.4271,6.4271,0.0],["2009-01-08",6.4271,6.4271,6.4271,6.4271,0.0],["2009-01-09",6.4271,6.4271,6.4271,6.4271,0.0],["2009-01-12",6.4271,6.4271,6.4271,6.4271,0.0],["2009-01-13",6.4271,6.4271,6.4271,6.4271,0.0],["2009-01-14",6.4271,6.4271,6.4271,6.4271,0.0],["2009-01-15",6.4271,6.4271,6.4271,6.4271,0.0],["2009-01-16",6.4271,6.4271,6.4271,6.4271,0.0],["2009-01-20",6.303,6.303,6.303,6.303,400.0],["2009-01-21",6.303,6.303,6.303,6.303,0.0],["2009-01-22",6.303,6.303,6.303,6.303,0.0],["2009-01-23",6.303,6.303,6.303,6.303,0.0],["2009-01-26",6.303,6.303,6.303,6.303,0.0],["2009-01-27",6.303,6.303,6.303,6.303,0.0],["2009-01-28",6.303,6.303,6.303,6.303,0.0],["2009-01-29",6.303,6.303,6.303,6.303,4000.0],["2009-01-30",6.303,6.303,6.303,6.303,0.0],["2009-02-02",6.303,6.303,6.303,6.303,0.0],["2009-02-03",6.303,6.303,6.303,6.303,2400.0],["2009-02-04",6.303,6.303,6.303,6.303,0.0],["2009-02-05",6.2776,6.2776,6.2776,6.2776,4000.0],["2009-02-06",6.2776,6.2776,6.2776,6.2776,4800.0],["2009-02-09",6.2776,6.2776,6.2776,6.2776,0.0],["2009-02-10",6.2776,6.2776,6.2776,6.2776,0.0],["2009-02-11",6.2776,6.2776,6.2776,6.2776,0.0],["2009-02-12",6.2776,6.2776,6.2776,6.2776,0.0],["2009-02-13",6.2776,6.2776,6.2776,6.2776,9600.0],["2009-02-17",6.2029,6.2029,6.2029,6.2029,800.0],["2009-02-18",6.2029,6.2029,6.2029,6.2029,0.0],["2009-02-19",6.2029,6.2029,6.2029,6.2029,0.0],["2009-02-20",6.2029,6.2029,6.2029,6.2029,0.0],["2009-02-23",6.2029,6.2029,6.2029,6.2029,0.0],["2009-02-24",6.2029,6.2029,6.2029,6.2029,0.0],["2009-02-25",6.2029,6.2029,6.2029,6.2029,0.0],["2009-02-26",6.2029,6.2029,6.2029,6.2029,0.0],["2009-02-27",6.2029,6.2029,6.2029,6.2029,0.0],["2009-03-02",6.2178,6.2178,6.2029,6.2029,4800.0],["2009-03-03",6.2029,6.2029,6.2029,6.2029,0.0],["2009-03-04",6.1281,6.1281,6.1281,6.1281,2000.0],["2009-03-05",6.1281,6.1281,6.1281,6.1281,0.0],["2009-03-06",6.1281,6.1281,6.1281,6.1281,0.0],["2009-03-09",5.605,5.605,5.605,5.605,3200.0],["2009-03-10",5.6424,5.6424,5.6424,5.6424,4000.0],["2009-03-11",5.6424,5.6424,5.6424,5.6424,0.0],["2009-03-12",5.3061,5.3061,5.3061,5.3061,4000.0],["2009-03-13",5.3061,5.3061,5.3061,5.3061,0.0],["2009-03-16",5.3061,5.3061,5.3061,5.3061,0.0],["2009-03-17",5.3808,5.3808,5.3061,5.3061,8000.0],["2009-03-18",5.3061,5.3061,5.3061,5.3061,0.0],["2009-03-19",5.3061,5.3061,5.3061,5.3061,0.0],["2009-03-20",5.9787,5.9787,5.9787,5.9787,2400.0],["2009-03-23",5.9787,5.9787,5.9787,5.9787,0.0],["2009-03-24",5.9787,5.9787,5.9787,5.9787,0.0],["2009-03-25",5.9787,5.9787,5.9787,5.9787,0.0],["2009-03-26",6.2776,6.2776,6.2776,6.2776,2000.0],["2009-03-27",6.2776,6.2776,6.2776,6.2776,0.0],["2009-03-30",6.2776,6.2776,6.2776,6.2776,0.0],["2009-03-31",6.2776,6.2776,6.2776,6.2776,0.0],["2009-04-01",6.2776,6.2776,6.2776,6.2776,0.0],["2009-04-02",5.6424,5.6424,5.6424,5.6424,1600.0],["2009-04-03",5.6929,5.6929,5.6929,5.6929,0.0],["2009-04-06",5.6929,5.6929,5.6929,5.6929,0.0],["2009-04-07",6.0322,6.0322,6.0322,6.0322,2000.0],["2009-04-08",6.183,6.183,6.183,6.183,4000.0],["2009-04-09",6.183,6.183,6.183,6.183,0.0],["2009-04-13",6.183,6.183,6.183,6.183,0.0],["2009-04-14",6.183,6.183,6.183,6.183,2000.0],["2009-04-15",6.183,6.183,6.183,6.183,0.0],["2009-04-16",6.183,6.183,6.183,6.183,0.0],["2009-04-17",6.183,6.183,6.183,6.183,0.0],["2009-04-20",6.183,6.183,6.183,6.183,0.0],["2009-04-21",6.183,6.183,6.183,6.183,0.0],["2009-04-22",6.183,6.183,6.183,6.183,0.0],["2009-04-23",6.183,6.183,6.183,6.183,0.0],["2009-04-24",6.183,6.183,6.183,6.183,0.0],["2009-04-27",6.183,6.183,6.183,6.183,0.0],["2009-04-28",6.183,6.183,6.183,6.183,0.0],["2009-04-29",6.183,6.183,6.183,6.183,10000.0],["2009-04-30",6.183,6.183,6.183,6.183,0.0],["2009-05-01",6.183,6.183,6.183,6.183,0.0],["2009-05-04",6.183,6.183,6.183,6.183,0.0],["2009-05-05",6.183,6.183,6.183,6.183,0.0],["2009-05-06",6.183,6.183,6.183,6.183,0.0],["2009-05-07",6.183,6.183,6.183,6.183,0.0],["2009-05-08",6.183,6.183,6.183,6.183,0.0],["2009-05-11",5.6929,5.6929,5.6929,5.6929,1200.0],["2009-05-12",5.6929,5.6929,5.6929,5.6929,0.0],["2009-05-13",5.6929,5.6929,5.6929,5.6929,0.0],["2009-05-14",5.806,5.806,5.806,5.806,1600.0],["2009-05-15",5.806,5.806,5.806,5.806,0.0],["2009-05-18",5.806,5.806,5.806,5.806,0.0],["2009-05-19",6.183,6.183,6.183,6.183,1600.0],["2009-05-20",6.0322,6.0322,6.0322,6.0322,1600.0],["2009-05-21",6.0322,6.0322,6.0322,6.0322,0.0],["2009-05-22",6.0322,6.0322,6.0322,6.0322,0.0],["2009-05-26",6.0322,6.0322,6.0322,6.0322,0.0],["2009-05-27",6.0322,6.0322,6.0322,6.0322,0.0],["2009-05-28",6.0322,6.0322,6.0322,6.0322,0.0],["2009-05-29",6.0832,6.0832,6.0832,6.0832,0.0],["2009-06-01",6.0832,6.0832,6.0832,6.0832,0.0],["2009-06-02",6.0832,6.0832,6.0832,6.0832,0.0],["2009-06-03",6.0832,6.0832,6.0832,6.0832,0.0],["2009-06-04",6.0832,6.0832,6.0832,6.0832,0.0],["2009-06-05",6.0832,6.0832,6.0832,6.0832,0.0],["2009-06-08",6.0832,6.0832,6.0832,6.0832,0.0],["2009-06-09",6.0832,6.0832,6.0832,6.0832,0.0],["2009-06-10",5.741,5.741,5.741,5.741,400.0],["2009-06-11",5.741,5.741,5.741,5.741,0.0],["2009-06-12",5.741,5.741,5.741,5.741,0.0],["2009-06-15",5.741,5.741,5.741,5.741,0.0],["2009-06-16",5.741,5.741,5.741,5.741,0.0],["2009-06-17",5.741,5.741,5.741,5.741,0.0],["2009-06-18",5.741,5.741,5.741,5.741,0.0],["2009-06-19",5.741,5.741,5.741,5.741,0.0],["2009-06-22",5.741,5.741,5.741,5.741,0.0],["2009-06-23",5.741,5.741,5.741,5.741,0.0],["2009-06-24",5.741,5.741,5.741,5.741,0.0],["2009-06-25",6.1972,6.1972,6.1972,6.1972,800.0],["2009-06-26",6.1972,6.1972,6.1972,6.1972,0.0],["2009-06-29",6.1972,6.1972,6.1972,6.1972,0.0],["2009-06-30",6.1972,6.1972,6.1972,6.1972,0.0],["2009-07-01",6.1972,6.1972,6.1972,6.1972,0.0],["2009-07-02",6.1972,6.1972,6.1972,6.1972,0.0],["2009-07-06",6.1972,6.1972,6.1972,6.1972,0.0],["2009-07-07",6.1972,6.1972,6.1972,6.1972,0.0],["2009-07-08",6.1972,6.1972,6.1972,6.1972,0.0],["2009-07-09",6.1972,6.1972,6.1972,6.1972,0.0],["2009-07-10",6.1972,6.1972,6.1972,6.1972,0.0],["2009-07-13",6.1972,6.1972,6.1972,6.1972,0.0],["2009-07-14",6.1972,6.1972,6.1972,6.1972,0.0],["2009-07-15",6.1972,6.1972,6.1972,6.1972,0.0],["2009-07-16",6.1972,6.1972,6.1972,6.1972,0.0],["2009-07-17",6.1972,6.1972,6.1972,6.1972,0.0],["2009-07-20",6.1972,6.1972,6.1972,6.1972,0.0],["2009-07-21",6.1972,6.1972,6.1972,6.1972,0.0],["2009-07-22",6.1972,6.1972,6.1972,6.1972,0.0],["2009-07-23",6.1972,6.1972,6.1972,6.1972,0.0],["2009-07-24",6.1972,6.1972,6.1972,6.1972,0.0],["2009-07-27",6.1972,6.1972,6.1972,6.1972,0.0],["2009-07-28",6.1972,6.1972,6.1972,6.1972,0.0],["2009-07-29",6.1972,6.1972,6.1972,6.1972,0.0],["2009-07-30",6.1972,6.1972,6.1972,6.1972,0.0],["2009-07-31",6.1972,6.1972,6.1972,6.1972,0.0],["2009-08-03",6.1972,6.1972,6.1972,6.1972,0.0],["2009-08-04",6.1972,6.1972,6.1972,6.1972,0.0],["2009-08-05",5.741,5.741,5.741,5.741,4000.0],["2009-08-06",5.741,5.741,5.741,5.741,0.0],["2009-08-07",5.741,5.741,5.741,5.741,0.0],["2009-08-10",5.741,5.741,5.741,5.741,0.0],["2009-08-11",5.741,5.741,5.741,5.741,0.0],["2009-08-12",5.779,5.779,5.779,5.779,2800.0],["2009-08-13",5.779,5.779,5.779,5.779,0.0],["2009-08-14",5.779,5.779,5.779,5.779,0.0],["2009-08-17",5.779,5.779,5.779,5.779,0.0],["2009-08-18",5.779,5.779,5.779,5.779,0.0],["2009-08-19",5.779,5.779,5.779,5.779,16000.0],["2009-08-20",5.779,5.779,5.779,5.779,1600.0],["2009-08-21",5.779,5.779,5.779,5.779,0.0],["2009-08-24",5.741,5.741,5.741,5.741,1200.0],["2009-08-25",5.741,5.741,5.741,5.741,0.0],["2009-08-26",5.741,5.741,5.741,5.741,0.0],["2009-08-27",5.741,5.741,5.741,5.741,0.0],["2009-08-28",5.741,5.741,5.741,5.741,0.0],["2009-08-31",5.741,5.741,5.741,5.741,0.0],["2009-09-01",5.741,5.741,5.741,5.741,0.0],["2009-09-02",5.741,5.741,5.741,5.741,0.0],["2009-09-03",5.7924,5.7924,5.7924,5.7924,0.0],["2009-09-04",5.7924,5.7924,5.7924,5.7924,0.0],["2009-09-08",5.7924,5.7924,5.7924,5.7924,0.0],["2009-09-09",5.7924,5.7924,5.7924,5.7924,0.0],["2009-09-10",5.8307,5.8307,5.8307,5.8307,800.0],["2009-09-11",5.8307,5.8307,5.8307,5.8307,0.0],["2009-09-14",5.8307,5.8307,5.8307,5.8307,0.0],["2009-09-15",5.7924,5.7924,5.7924,5.7924,800.0],["2009-09-16",5.8307,5.8307,5.8307,5.8307,1200.0],["2009-09-17",5.8307,5.8307,5.8307,5.8307,0.0],["2009-09-18",5.8307,5.8307,5.8307,5.8307,0.0],["2009-09-21",5.8307,5.8307,5.8307,5.8307,0.0],["2009-09-22",5.8307,5.8307,5.8307,5.8307,0.0],["2009-09-23",5.8307,5.8307,5.8307,5.8307,0.0],["2009-09-24",5.7939,5.7939,5.6389,5.6389,24400.0],["2009-09-25",5.6389,5.6389,5.6389,5.6389,8800.0],["2009-09-28",5.5239,5.5239,5.4471,5.4471,2400.0],["2009-09-29",5.5776,5.5776,5.5776,5.5776,2400.0],["2009-09-30",5.8307,5.8307,5.8307,5.8307,400.0],["2009-10-01",5.8307,5.8307,5.8307,5.8307,0.0],["2009-10-02",5.8307,5.8307,5.8307,5.8307,0.0],["2009-10-05",5.8307,5.8307,5.8307,5.8307,4000.0],["2009-10-06",5.8307,5.8307,5.8307,5.8307,0.0],["2009-10-07",5.8307,5.8307,5.5239,5.5239,1200.0],["2009-10-08",5.8307,5.8307,5.8307,5.8307,1600.0],["2009-10-09",5.8307,5.8307,5.8307,5.8307,4000.0],["2009-10-12",5.8307,5.8307,5.8307,5.8307,0.0],["2009-10-13",5.8307,5.8307,5.8307,5.8307,800.0],["2009-10-14",5.8307,5.8307,5.8307,5.8307,4400.0],["2009-10-15",5.8307,5.8307,5.8307,5.8307,2000.0],["2009-10-16",5.8307,5.8307,5.8307,5.8307,0.0],["2009-10-19",5.8307,5.8307,5.8307,5.8307,0.0],["2009-10-20",5.8307,5.8307,5.8307,5.8307,0.0],["2009-10-21",5.8307,5.8307,5.8307,5.8307,0.0],["2009-10-22",5.8307,5.8307,5.8307,5.8307,0.0],["2009-10-23",5.8307,5.8307,5.8307,5.8307,0.0],["2009-10-26",5.8307,5.8307,5.8307,5.8307,0.0],["2009-10-27",5.8307,5.8307,5.8307,5.8307,1200.0],["2009-10-28",5.8307,5.8307,5.8307,5.8307,0.0],["2009-10-29",5.8307,5.8307,5.8307,5.8307,0.0],["2009-10-30",5.8307,5.8307,5.8307,5.8307,0.0],["2009-11-02",5.8307,5.8307,5.8307,5.8307,0.0],["2009-11-03",5.8307,5.8307,5.8307,5.8307,0.0],["2009-11-04",5.8307,5.8307,5.8307,5.8307,0.0],["2009-11-05",5.8307,5.8307,5.8307,5.8307,0.0],["2009-11-06",5.8307,5.8307,5.8307,5.8307,0.0],["2009-11-09",5.8307,5.8307,5.8307,5.8307,800.0],["2009-11-10",5.754,5.754,5.754,5.754,2000.0],["2009-11-11",5.754,5.754,5.754,5.754,0.0],["2009-11-12",5.754,5.754,5.754,5.754,0.0],["2009-11-13",5.754,5.754,5.754,5.754,0.0],["2009-11-16",5.754,5.754,5.754,5.754,0.0],["2009-11-17",5.6389,5.6389,5.6389,5.6389,3200.0],["2009-11-18",5.6389,5.6389,5.6389,5.6389,2000.0],["2009-11-19",5.5239,5.5239,5.5239,5.5239,2800.0],["2009-11-20",5.5239,5.5239,5.5239,5.5239,0.0],["2009-11-23",5.5239,5.5239,5.5239,5.5239,0.0],["2009-11-24",5.5239,5.5239,5.5239,5.5239,0.0],["2009-11-25",5.5852,5.5852,5.5852,5.5852,2000.0],["2009-11-27",5.5852,5.5852,5.5852,5.5852,0.0],["2009-11-30",5.5852,5.5852,5.5852,5.5852,0.0],["2009-12-01",5.6773,5.6773,5.6773,5.6773,1200.0],["2009-12-02",5.6773,5.8307,5.6773,5.7157,9600.0],["2009-12-03",5.5213,5.5213,5.5213,5.5213,400.0],["2009-12-04",5.5213,5.5213,5.5213,5.5213,0.0],["2009-12-07",5.5213,5.5213,5.5213,5.5213,0.0],["2009-12-08",5.5213,5.5213,5.5213,5.5213,0.0],["2009-12-09",5.5213,5.5213,5.5213,5.5213,0.0],["2009-12-10",5.5213,5.5213,5.5213,5.5213,0.0],["2009-12-11",5.5213,5.5213,5.5213,5.5213,0.0],["2009-12-14",5.5213,5.5213,5.5213,5.5213,0.0],["2009-12-15",5.5213,5.5213,5.5213,5.5213,0.0],["2009-12-16",5.5213,5.5213,5.5213,5.5213,0.0],["2009-12-17",5.8837,5.8837,5.8837,5.8837,400.0],["2009-12-18",5.8837,5.8837,5.8837,5.8837,0.0],["2009-12-21",5.8837,5.8837,5.8837,5.8837,0.0],["2009-12-22",5.9224,5.9224,5.9224,5.9224,2000.0],["2009-12-23",5.9224,5.9224,5.9224,5.9224,0.0],["2009-12-24",5.9224,5.9224,5.9224,5.9224,0.0],["2009-12-28",5.9224,5.9224,5.9224,5.9224,0.0],["2009-12-29",5.9224,5.9224,5.9224,5.9224,0.0],["2009-12-30",5.9224,5.9224,5.9224,5.9224,0.0],["2009-12-31",5.9224,5.9224,5.9224,5.9224,0.0],["2010-01-04",5.8837,5.8837,5.8837,5.8837,800.0],["2010-01-05",5.8837,5.8837,5.8837,5.8837,0.0],["2010-01-06",5.8837,5.8837,5.8837,5.8837,0.0],["2010-01-07",5.8837,5.8837,5.8837,5.8837,0.0],["2010-01-08",5.6901,5.6901,5.6901,5.6901,400.0],["2010-01-11",5.8836,5.8836,5.7288,5.7288,4800.0],["2010-01-12",5.7288,5.7288,5.7288,5.7288,0.0],["2010-01-13",5.7288,5.7288,5.7288,5.7288,0.0],["2010-01-14",5.7288,5.7288,5.7288,5.7288,0.0],["2010-01-15",5.7288,5.7288,5.7288,5.7288,0.0],["2010-01-19",5.7288,5.7288,5.7288,5.7288,8800.0],["2010-01-20",5.7288,5.7288,5.7288,5.7288,1600.0],["2010-01-21",5.7288,5.7288,5.7288,5.7288,0.0],["2010-01-22",5.7288,5.7288,5.7288,5.7288,400.0],["2010-01-25",5.7288,5.7288,5.7288,5.7288,400.0],["2010-01-26",5.7288,5.7288,5.7288,5.7288,0.0],["2010-01-27",5.7288,5.7288,5.7288,5.7288,0.0],["2010-01-28",5.7288,5.7288,5.7288,5.7288,0.0],["2010-01-29",5.7288,5.7288,5.7288,5.7288,0.0],["2010-02-01",5.7288,5.7288,5.7288,5.7288,0.0],["2010-02-02",5.7288,5.7288,5.7288,5.7288,0.0],["2010-02-03",5.7288,5.7288,5.7288,5.7288,5200.0],["2010-02-04",5.7288,5.7288,5.7288,5.7288,2000.0],["2010-02-05",5.7288,5.7288,5.7288,5.7288,0.0],["2010-02-08",5.6669,5.6669,5.5972,5.5972,10000.0],["2010-02-09",5.5972,5.5972,5.5972,5.5972,0.0],["2010-02-10",5.5972,5.5972,5.5972,5.5972,0.0],["2010-02-11",5.6514,5.6514,5.6514,5.6514,400.0],["2010-02-12",5.6514,5.6514,5.6514,5.6514,0.0],["2010-02-16",5.6514,5.6514,5.6514,5.6514,400.0],["2010-02-17",5.6514,5.6514,5.6514,5.6514,0.0],["2010-02-18",5.6514,5.6514,5.6514,5.6514,0.0],["2010-02-19",5.6514,5.6514,5.6514,5.6514,0.0],["2010-02-22",5.6514,5.7288,5.6514,5.7288,1200.0],["2010-02-23",5.7288,5.7288,5.7288,5.7288,0.0],["2010-02-24",5.6514,5.6514,5.6514,5.6514,2800.0],["2010-02-25",5.6514,5.6514,5.6514,5.6514,0.0],["2010-02-26",5.6514,5.6514,5.6514,5.6514,0.0],["2010-03-01",5.7288,5.7288,5.7288,5.7288,400.0],["2010-03-02",5.7288,5.7288,5.7288,5.7288,0.0],["2010-03-03",5.7288,5.7288,5.7288,5.7288,0.0],["2010-03-04",5.6529,5.6529,5.6529,5.6529,400.0],["2010-03-05",5.6529,5.6529,5.6529,5.6529,0.0],["2010-03-08",5.6529,5.6529,5.6529,5.6529,0.0],["2010-03-09",5.6529,5.6529,5.6529,5.6529,0.0],["2010-03-10",5.6529,5.6529,5.6514,5.6514,2800.0],["2010-03-11",5.6514,5.6514,5.6514,5.6514,0.0],["2010-03-12",5.6514,5.6514,5.6514,5.6514,0.0],["2010-03-15",5.6514,5.6514,5.6514,5.6514,0.0],["2010-03-16",5.6514,5.6514,5.6514,5.6514,1200.0],["2010-03-17",5.6514,5.6514,5.6514,5.6514,0.0],["2010-03-18",5.6514,5.6514,5.6514,5.6514,0.0],["2010-03-19",5.6514,5.6514,5.6514,5.6514,0.0],["2010-03-22",5.6514,5.6514,5.6514,5.6514,0.0],["2010-03-23",5.6514,5.6514,5.6514,5.6514,0.0],["2010-03-24",6.1918,6.1918,6.1918,6.1918,400.0],["2010-03-25",6.1918,6.1918,6.1918,6.1918,0.0],["2010-03-26",6.1918,6.1918,6.1918,6.1918,0.0],["2010-03-29",6.1918,6.1918,6.1918,6.1918,0.0],["2010-03-30",6.1918,6.1918,6.1918,6.1918,0.0],["2010-03-31",6.1918,6.1918,6.1918,6.1918,0.0],["2010-04-01",6.2449,6.2449,6.2449,6.2449,0.0],["2010-04-05",5.7545,5.7545,5.7545,5.7545,400.0],["2010-04-06",5.7545,5.7545,5.7545,5.7545,0.0],["2010-04-07",5.7545,5.7545,5.7545,5.7545,0.0],["2010-04-08",5.7545,5.7545,5.7545,5.7545,4800.0],["2010-04-09",5.7545,5.7545,5.7545,5.7545,0.0],["2010-04-12",5.7545,5.7545,5.7545,5.7545,0.0],["2010-04-13",5.7545,5.7545,5.7545,5.7545,2000.0],["2010-04-14",5.7545,5.7545,5.7545,5.7545,12000.0],["2010-04-15",5.7545,5.7545,5.7545,5.7545,0.0],["2010-04-16",5.7545,5.7545,5.7545,5.7545,2800.0],["2010-04-19",5.7545,5.7545,5.7545,5.7545,1600.0],["2010-04-20",5.7545,5.7545,5.7545,5.7545,3200.0],["2010-04-21",5.7545,5.7545,5.7545,5.7545,0.0],["2010-04-22",5.6999,5.6999,5.6999,5.6999,6000.0],["2010-04-23",5.6999,5.6999,5.6999,5.6999,7600.0],["2010-04-26",5.6999,5.6999,5.6999,5.6999,0.0],["2010-04-27",5.6999,5.6999,5.6999,5.6999,0.0],["2010-04-28",5.6999,5.6999,5.6999,5.6999,1200.0],["2010-04-29",5.6999,5.6999,5.6999,5.6999,2800.0],["2010-04-30",5.6999,5.6999,5.6999,5.6999,0.0],["2010-05-03",5.6999,5.6999,5.6999,5.6999,0.0],["2010-05-04",5.6999,5.6999,5.6999,5.6999,0.0],["2010-05-05",5.6999,5.6999,5.6999,5.6999,0.0],["2010-05-06",5.6999,5.6999,5.6999,5.6999,0.0],["2010-05-07",5.7779,5.7779,5.7779,5.7779,800.0],["2010-05-10",5.7779,5.7779,5.7779,5.7779,0.0],["2010-05-11",5.7779,5.7779,5.7779,5.7779,0.0],["2010-05-12",5.7779,5.7779,5.7779,5.7779,0.0],["2010-05-13",5.7779,5.7779,5.7779,5.7779,0.0],["2010-05-14",5.9341,5.9341,5.9341,5.9341,16000.0],["2010-05-17",5.9341,5.9341,5.9341,5.9341,0.0],["2010-05-18",5.9341,5.9341,5.9341,5.9341,0.0],["2010-05-19",6.2386,6.2386,6.2386,6.2386,5600.0],["2010-05-20",6.2386,6.2386,6.2386,6.2386,0.0],["2010-05-21",6.2386,6.2386,6.2386,6.2386,0.0],["2010-05-24",6.2386,6.2386,6.2386,6.2386,0.0],["2010-05-25",6.0903,6.0903,6.0903,6.0903,5200.0],["2010-05-26",6.0903,6.0903,6.0903,6.0903,0.0],["2010-05-27",6.0903,6.0903,6.0903,6.0903,0.0],["2010-05-28",6.0903,6.0903,6.0903,6.0903,1200.0],["2010-06-01",6.0903,6.0903,6.0903,6.0903,0.0],["2010-06-02",6.1215,6.2386,6.1215,6.2386,1600.0],["2010-06-03",6.2386,6.2386,6.2386,6.2386,0.0],["2010-06-04",6.2922,6.2922,6.2922,6.2922,0.0],["2010-06-07",6.2922,6.2922,6.2922,6.2922,0.0],["2010-06-08",6.2922,6.2922,6.2922,6.2922,0.0],["2010-06-09",6.2386,6.2386,6.2386,6.2386,5600.0],["2010-06-10",6.2386,6.2386,6.2386,6.2386,0.0],["2010-06-11",6.2386,6.2386,6.2386,6.2386,0.0],["2010-06-14",6.2386,6.2386,6.2386,6.2386,0.0],["2010-06-15",6.2386,6.2386,6.2386,6.2386,0.0],["2010-06-16",6.2386,6.2386,6.2386,6.2386,0.0],["2010-06-17",6.2386,6.2386,6.2386,6.2386,0.0],["2010-06-18",6.2386,6.2386,6.2386,6.2386,0.0],["2010-06-21",6.2386,6.2386,6.2386,6.2386,0.0],["2010-06-22",6.2386,6.2386,6.2386,6.2386,0.0],["2010-06-23",6.2386,6.2386,6.2386,6.2386,0.0],["2010-06-24",6.3,6.3,6.3,6.3,18400.0],["2010-06-25",6.3,6.3,6.3,6.3,0.0],["2010-06-28",6.3,6.3,6.3,6.3,0.0],["2010-06-29",6.3,6.3,6.3,6.3,0.0],["2010-06-30",6.3,6.3,6.3,6.3,0.0],["2010-07-01",6.3,6.3,6.3,6.3,0.0],["2010-07-02",6.3,6.3,6.3,6.3,0.0],["2010-07-06",6.3,6.3,6.3,6.3,0.0],["2010-07-07",6.3,6.3,6.3,6.3,0.0],["2010-07-08",5.8275,5.8275,5.8275,5.8275,4000.0],["2010-07-09",5.8275,5.8275,5.8275,5.8275,0.0],["2010-07-12",5.8275,5.8275,5.8275,5.8275,0.0],["2010-07-13",5.8275,5.8275,5.8275,5.8275,0.0],["2010-07-14",5.8275,5.8275,5.8275,5.8275,0.0],["2010-07-15",5.8275,5.8275,5.8275,5.8275,0.0],["2010-07-16",5.8275,5.8275,5.8275,5.8275,0.0],["2010-07-19",5.8275,5.8275,5.8275,5.8275,0.0],["2010-07-20",5.8275,5.8275,5.8275,5.8275,0.0],["2010-07-21",5.8275,5.8275,5.8275,5.8275,0.0],["2010-07-22",5.8275,5.8275,5.8275,5.8275,400.0],["2010-07-23",5.8275,5.8275,5.8275,5.8275,0.0],["2010-07-26",5.985,5.985,5.985,5.985,1200.0],["2010-07-27",5.985,5.985,5.985,5.985,0.0],["2010-07-28",5.985,5.985,5.985,5.985,0.0],["2010-07-29",5.985,5.985,5.985,5.985,0.0],["2010-07-30",5.8275,5.8275,5.8275,5.8275,2000.0],["2010-08-02",5.8275,5.8275,5.8275,5.8275,0.0],["2010-08-03",5.8275,5.8275,5.8275,5.8275,0.0],["2010-08-04",5.8275,5.8275,5.8275,5.8275,0.0],["2010-08-05",5.8275,5.8275,5.8275,5.8275,0.0],["2010-08-06",5.9063,5.9063,5.7488,5.8275,8800.0],["2010-08-09",5.8275,5.8275,5.8275,5.8275,0.0],["2010-08-10",5.8275,5.8275,5.8275,5.8275,0.0],["2010-08-11",5.8275,5.8275,5.8275,5.8275,0.0],["2010-08-12",5.8275,5.8275,5.8275,5.8275,0.0],["2010-08-13",5.985,5.985,5.9063,5.9063,1600.0],["2010-08-16",5.9063,5.9063,5.9063,5.9063,0.0],["2010-08-17",5.9063,5.9063,5.9063,5.9063,0.0],["2010-08-18",5.985,5.985,5.985,5.985,800.0],["2010-08-19",5.985,5.985,5.985,5.985,0.0],["2010-08-20",5.985,5.985,5.985,5.985,0.0],["2010-08-23",5.985,5.985,5.985,5.985,0.0],["2010-08-24",5.985,5.985,5.985,5.985,0.0],["2010-08-25",5.985,5.985,5.985,5.985,0.0],["2010-08-26",5.985,5.985,5.985,5.985,0.0],["2010-08-27",5.985,5.985,5.985,5.985,0.0],["2010-08-30",5.985,5.985,5.985,5.985,0.0],["2010-08-31",6.2213,6.3,6.2213,6.3,1600.0],["2010-09-01",6.3,6.3,6.3,6.3,0.0],["2010-09-02",5.9569,5.9569,5.9569,5.9569,9600.0],["2010-09-03",5.9569,5.9569,5.9569,5.9569,0.0],["2010-09-07",5.9569,5.9569,5.9569,5.9569,0.0],["2010-09-08",6.0363,6.0363,6.0363,6.0363,2800.0],["2010-09-09",5.9569,5.9569,5.9569,5.9569,400.0],["2010-09-10",5.9569,5.9569,5.9569,5.9569,800.0],["2010-09-13",5.9569,5.9569,5.9569,5.9569,0.0],["2010-09-14",5.9569,5.9569,5.9569,5.9569,0.0],["2010-09-15",5.9569,5.9569,5.9569,5.9569,0.0],["2010-09-16",5.9569,5.9569,5.9569,5.9569,0.0],["2010-09-17",5.9569,5.9569,5.9569,5.9569,0.0],["2010-09-20",5.9569,5.9569,5.9569,5.9569,0.0],["2010-09-21",6.1158,6.1158,6.1158,6.1158,3200.0],["2010-09-22",6.1158,6.1158,6.1158,6.1158,0.0],["2010-09-23",6.1158,6.1158,6.1158,6.1158,0.0],["2010-09-24",6.1158,6.1158,6.1158,6.1158,0.0],["2010-09-27",6.1158,6.1158,6.1158,6.1158,0.0],["2010-09-28",6.1952,6.1952,6.1952,6.1952,2000.0],["2010-09-29",6.1952,6.1952,6.1952,6.1952,0.0],["2010-09-30",6.1952,6.1952,6.1952,6.1952,0.0],["2010-10-01",6.1952,6.1952,6.1952,6.1952,0.0],["2010-10-04",6.1952,6.1952,6.1952,6.1952,0.0],["2010-10-05",6.1952,6.1952,6.1952,6.1952,0.0],["2010-10-06",6.1952,6.1952,6.1952,6.1952,0.0],["2010-10-07",6.1952,6.1952,6.1952,6.1952,0.0],["2010-10-08",6.1952,6.1952,6.1952,6.1952,0.0],["2010-10-11",6.0363,6.0363,6.0363,6.0363,2400.0],["2010-10-12",6.057,6.057,6.057,6.057,12800.0],["2010-10-13",6.2587,6.2587,6.2587,6.2587,8000.0],["2010-10-14",6.0363,6.0363,5.7997,5.7997,5600.0],["2010-10-15",5.7997,5.7997,5.7997,5.7997,0.0],["2010-10-18",5.8775,6.0125,5.8775,6.0125,3200.0],["2010-10-19",6.0125,6.0125,6.0125,6.0125,800.0],["2010-10-20",6.0125,6.0125,6.0125,6.0125,0.0],["2010-10-21",6.0125,6.0125,6.0125,6.0125,2000.0],["2010-10-22",6.0125,6.0125,6.0125,6.0125,0.0],["2010-10-25",6.0125,6.0125,6.0125,6.0125,0.0],["2010-10-26",6.0125,6.0125,6.0125,6.0125,2000.0],["2010-10-27",6.3223,6.3223,6.3223,6.3223,2000.0],["2010-10-28",6.3223,6.3223,6.3223,6.3223,0.0],["2010-10-29",6.3223,6.3223,6.3223,6.3223,0.0],["2010-11-01",6.3223,6.3223,6.3223,6.3223,0.0],["2010-11-02",6.3223,6.3223,6.3223,6.3223,0.0],["2010-11-03",6.3223,6.3223,6.3223,6.3223,0.0],["2010-11-04",6.3223,6.3223,6.3223,6.3223,0.0],["2010-11-05",6.3223,6.3223,6.3223,6.3223,0.0],["2010-11-08",6.3223,6.3223,6.3223,6.3223,0.0],["2010-11-09",6.0348,6.0348,6.0348,6.0348,800.0],["2010-11-10",6.0363,6.0363,6.0363,6.0363,800.0],["2010-11-11",6.0363,6.0363,6.0363,6.0363,0.0],["2010-11-12",6.0363,6.0363,6.0363,6.0363,0.0],["2010-11-15",6.0363,6.0363,6.0363,6.0363,0.0],["2010-11-16",6.0363,6.0363,6.0363,6.0363,0.0],["2010-11-17",6.0363,6.0363,6.0363,6.0363,1600.0],["2010-11-18",6.0363,6.0363,6.0363,6.0363,2000.0],["2010-11-19",6.0363,6.0363,6.0363,6.0363,400.0],["2010-11-22",6.0363,6.0363,6.0363,6.0363,800.0],["2010-11-23",6.0363,6.0363,6.0363,6.0363,0.0],["2010-11-24",6.0363,6.0363,6.0205,6.0205,2000.0],["2010-11-26",6.0205,6.0205,6.0205,6.0205,0.0],["2010-11-29",6.0205,6.0205,6.0205,6.0205,0.0],["2010-11-30",6.0205,6.0205,6.0205,6.0205,0.0],["2010-12-01",6.0205,6.0205,6.0205,6.0205,0.0],["2010-12-02",6.075,6.075,6.075,6.075,0.0],["2010-12-03",6.0108,6.0108,6.0108,6.0108,2000.0],["2010-12-06",6.0108,6.0108,6.0108,6.0108,2400.0],["2010-12-07",6.0269,6.0269,6.0269,6.0269,2000.0],["2010-12-08",6.0269,6.0269,6.0269,6.0269,0.0],["2010-12-09",6.0269,6.0269,6.0269,6.0269,0.0],["2010-12-10",6.0269,6.0269,6.0269,6.0269,0.0],["2010-12-13",6.0108,6.0108,6.0108,6.0108,3200.0],["2010-12-14",6.0108,6.0108,6.0108,6.0108,0.0],["2010-12-15",6.0108,6.0108,6.0108,6.0108,0.0],["2010-12-16",6.0509,6.0509,6.0509,6.0509,800.0],["2010-12-17",6.091,6.091,6.091,6.091,1200.0],["2010-12-20",6.091,6.091,6.091,6.091,0.0],["2010-12-21",6.091,6.091,6.091,6.091,2000.0],["2010-12-22",6.091,6.091,6.091,6.091,0.0],["2010-12-23",6.091,6.091,6.091,6.091,0.0],["2010-12-27",6.091,6.091,6.091,6.091,0.0],["2010-12-28",6.0108,6.091,6.0108,6.091,3200.0],["2010-12-29",6.091,6.091,6.091,6.091,3200.0],["2010-12-30",6.091,6.091,6.091,6.091,0.0],["2010-12-31",6.091,6.091,6.091,6.091,1200.0],["2011-01-03",6.091,6.091,6.091,6.091,0.0],["2011-01-04",6.091,6.091,6.091,6.091,1600.0],["2011-01-05",6.091,6.091,6.091,6.091,2400.0],["2011-01-06",6.091,6.091,6.091,6.091,0.0],["2011-01-07",6.091,6.091,6.091,6.091,0.0],["2011-01-10",5.9467,5.9467,5.9307,5.9307,3200.0],["2011-01-11",5.9307,5.9307,5.9307,5.9307,0.0],["2011-01-12",5.9307,5.9307,5.9307,5.9307,0.0],["2011-01-13",5.9147,5.9147,5.9147,5.9147,400.0],["2011-01-14",5.9147,5.9147,5.9147,5.9147,0.0],["2011-01-18",5.9147,5.9147,5.9147,5.9147,0.0],["2011-01-19",5.9147,5.9147,5.9147,5.9147,0.0],["2011-01-20",5.9147,5.9147,5.9147,5.9147,0.0],["2011-01-21",6.091,6.091,6.091,6.091,4400.0],["2011-01-24",6.091,6.091,6.091,6.091,0.0],["2011-01-25",6.091,6.091,6.091,6.091,0.0],["2011-01-26",6.091,6.091,6.091,6.091,0.0],["2011-01-27",6.091,6.091,6.091,6.091,4800.0],["2011-01-28",6.091,6.091,6.091,6.091,0.0],["2011-01-31",6.091,6.091,6.091,6.091,0.0],["2011-02-01",6.091,6.091,6.091,6.091,0.0],["2011-02-02",6.091,6.091,6.091,6.091,0.0],["2011-02-03",6.091,6.091,6.091,6.091,4000.0],["2011-02-04",6.091,6.091,6.091,6.091,0.0],["2011-02-07",5.9387,5.9387,5.9387,5.9387,800.0],["2011-02-08",5.9387,5.9387,5.9387,5.9387,0.0],["2011-02-09",5.9467,6.0108,5.9467,6.0108,2800.0],["2011-02-10",6.0108,6.0108,6.0108,6.0108,0.0],["2011-02-11",6.0108,6.0108,6.0108,6.0108,0.0],["2011-02-14",6.0108,6.0108,6.0108,6.0108,0.0],["2011-02-15",6.0108,6.0108,6.0108,6.0108,0.0],["2011-02-16",5.9467,5.9788,5.9467,5.9788,2400.0],["2011-02-17",5.9788,5.9788,5.9788,5.9788,0.0],["2011-02-18",5.9788,5.9788,5.9788,5.9788,0.0],["2011-02-22",5.9948,5.9948,5.9307,5.9307,4800.0],["2011-02-23",6.091,6.091,6.091,6.091,2400.0],["2011-02-24",6.091,6.091,6.091,6.091,0.0],["2011-02-25",6.091,6.091,6.091,6.091,0.0],["2011-02-28",6.091,6.091,6.091,6.091,0.0],["2011-03-01",6.091,6.091,6.091,6.091,0.0],["2011-03-02",6.091,6.091,6.091,6.091,0.0],["2011-03-03",6.091,6.091,6.091,6.091,0.0],["2011-03-04",6.091,6.091,6.091,6.091,0.0],["2011-03-07",6.091,6.091,6.091,6.091,0.0],["2011-03-08",6.091,6.091,6.091,6.091,0.0],["2011-03-09",6.091,6.091,6.091,6.091,0.0],["2011-03-10",6.2497,6.2513,6.091,6.091,8800.0],["2011-03-11",6.091,6.091,6.091,6.091,0.0],["2011-03-14",6.1311,6.1311,6.1311,6.1311,800.0],["2011-03-15",6.1311,6.1311,6.1311,6.1311,0.0],["2011-03-16",6.1311,6.1311,6.1311,6.1311,0.0],["2011-03-17",6.1311,6.1711,6.1311,6.1711,8400.0],["2011-03-18",6.1711,6.1711,6.1711,6.1711,4000.0],["2011-03-21",6.2032,6.2032,6.2032,6.2032,20000.0],["2011-03-22",6.2433,6.2513,6.2433,6.2513,4800.0],["2011-03-23",6.1791,6.1791,6.123,6.1391,27200.0],["2011-03-24",6.1391,6.1391,6.1391,6.1391,0.0],["2011-03-25",6.1551,6.1631,6.1551,6.1631,4800.0],["2011-03-28",6.1631,6.1631,6.1631,6.1631,0.0],["2011-03-29",6.2112,6.2112,6.2112,6.2112,2000.0],["2011-03-30",6.2112,6.2112,6.2112,6.2112,1200.0],["2011-03-31",6.2112,6.2112,6.2112,6.2112,800.0],["2011-04-01",6.2695,6.2695,6.2695,6.2695,0.0],["2011-04-04",6.1643,6.1643,6.1643,6.1643,400.0],["2011-04-05",6.1643,6.1643,6.1643,6.1643,0.0],["2011-04-06",6.1643,6.1643,6.1643,6.1643,0.0],["2011-04-07",6.1643,6.1643,6.1643,6.1643,0.0],["2011-04-08",6.1643,6.1643,6.1643,6.1643,0.0],["2011-04-11",6.1643,6.1643,6.1643,6.1643,0.0],["2011-04-12",6.3099,6.3099,6.3099,6.3099,800.0],["2011-04-13",6.3099,6.3099,6.3099,6.3099,0.0],["2011-04-14",6.3099,6.3099,6.3099,6.3099,0.0],["2011-04-15",6.3099,6.3099,6.3099,6.3099,0.0],["2011-04-18",6.3099,6.3099,6.3099,6.3099,0.0],["2011-04-19",6.3099,6.3099,6.3099,6.3099,0.0],["2011-04-20",6.229,6.229,6.229,6.229,800.0],["2011-04-21",6.229,6.229,6.229,6.229,0.0],["2011-04-25",6.3099,6.3099,6.3099,6.3099,1200.0],["2011-04-26",6.3099,6.3099,6.3099,6.3099,0.0],["2011-04-27",6.3099,6.3099,6.3099,6.3099,0.0],["2011-04-28",6.3099,6.3099,6.3099,6.3099,0.0],["2011-04-29",6.3099,6.3099,6.3099,6.3099,0.0],["2011-05-02",6.3099,6.3099,6.3099,6.3099,0.0],["2011-05-03",6.3099,6.3099,6.3099,6.3099,0.0],["2011-05-04",6.3099,6.3099,6.3099,6.3099,0.0],["2011-05-05",6.3099,6.3099,6.3099,6.3099,0.0],["2011-05-06",6.3099,6.3099,6.3099,6.3099,3200.0],["2011-05-09",6.3099,6.3099,6.3099,6.3099,0.0],["2011-05-10",6.3099,6.3099,6.3099,6.3099,2400.0],["2011-05-11",6.3099,6.3099,6.3099,6.3099,0.0],["2011-05-12",6.3099,6.3099,6.3099,6.3099,0.0],["2011-05-13",6.3099,6.3099,6.3099,6.3099,1200.0],["2011-05-16",6.3099,6.3099,6.3099,6.3099,0.0],["2011-05-17",6.3099,6.3099,6.3099,6.3099,0.0],["2011-05-18",6.3099,6.3099,6.3099,6.3099,0.0],["2011-05-19",6.3099,6.3099,6.3099,6.3099,0.0],["2011-05-20",6.3503,6.3503,6.3503,6.3503,800.0],["2011-05-23",6.3503,6.3503,6.3503,6.3503,0.0],["2011-05-24",6.3099,6.3099,6.3099,6.3099,1200.0],["2011-05-25",6.3099,6.3099,6.3099,6.3099,0.0],["2011-05-26",6.3099,6.3099,6.3099,6.3099,0.0],["2011-05-27",6.3099,6.3099,6.3099,6.3099,0.0],["2011-05-31",6.3099,6.3099,6.3099,6.3099,0.0],["2011-06-01",6.3099,6.3099,6.3099,6.3099,0.0],["2011-06-02",6.3099,6.3099,6.3099,6.3099,0.0],["2011-06-03",6.3687,6.3687,6.3687,6.3687,0.0],["2011-06-06",6.3687,6.3687,6.3687,6.3687,0.0],["2011-06-07",6.3687,6.3687,6.3687,6.3687,0.0],["2011-06-08",6.3687,6.3687,6.3687,6.3687,2400.0],["2011-06-09",6.3687,6.3687,6.3687,6.3687,0.0],["2011-06-10",6.3687,6.3687,6.3687,6.3687,0.0],["2011-06-13",6.3687,6.3687,6.3687,6.3687,0.0],["2011-06-14",6.3687,6.3687,6.3687,6.3687,0.0],["2011-06-15",6.4095,6.4095,6.4095,6.4095,800.0],["2011-06-16",6.4095,6.4095,6.4095,6.4095,0.0],["2011-06-17",6.6871,6.6871,6.6871,6.6871,1200.0],["2011-06-20",6.4503,6.4503,6.4503,6.4503,2000.0],["2011-06-21",6.4503,6.4503,6.4503,6.4503,0.0],["2011-06-22",6.4503,6.4503,6.4503,6.4503,0.0],["2011-06-23",6.4503,6.4503,6.4503,6.4503,0.0],["2011-06-24",6.4503,6.4503,6.4503,6.4503,0.0],["2011-06-27",6.4503,6.4503,6.4503,6.4503,0.0],["2011-06-28",6.4503,6.4503,6.4503,6.4503,0.0],["2011-06-29",6.4503,6.4503,6.4503,6.4503,8000.0],["2011-06-30",6.4095,6.4095,6.4095,6.4095,800.0],["2011-07-01",6.4095,6.4095,6.4095,6.4095,0.0],["2011-07-05",6.4503,6.4503,6.4503,6.4503,7200.0],["2011-07-06",6.4503,6.4503,6.4503,6.4503,0.0],["2011-07-07",6.4095,6.6871,6.4095,6.6871,4800.0],["2011-07-08",6.4503,6.4503,6.4503,6.4503,2000.0],["2011-07-11",6.4503,6.4503,6.4503,6.4503,0.0],["2011-07-12",6.4503,6.4503,6.4503,6.4503,0.0],["2011-07-13",6.4503,6.4503,6.4503,6.4503,0.0],["2011-07-14",6.4503,6.4503,6.4503,6.4503,0.0],["2011-07-15",6.4503,6.4503,6.4503,6.4503,0.0],["2011-07-18",6.4503,6.4503,6.4503,6.4503,800.0],["2011-07-19",6.4503,6.4503,6.4503,6.4503,400.0],["2011-07-20",6.4503,6.4503,6.4503,6.4503,0.0],["2011-07-21",6.4503,6.4503,6.4503,6.4503,0.0],["2011-07-22",6.6136,6.6953,6.6136,6.6953,4800.0],["2011-07-25",6.5646,6.5646,6.5646,6.5646,1200.0],["2011-07-26",6.5646,6.5646,6.5646,6.5646,0.0],["2011-07-27",6.5646,6.5646,6.5646,6.5646,0.0],["2011-07-28",7.0219,7.0219,6.7769,6.8178,5600.0],["2011-07-29",6.6136,6.6136,6.6136,6.6136,1200.0],["2011-08-01",6.6463,6.6463,6.6136,6.6136,1600.0],["2011-08-02",6.6136,6.6136,6.6136,6.6136,0.0],["2011-08-03",6.63,6.63,6.63,6.63,800.0],["2011-08-04",6.63,6.63,6.63,6.63,0.0],["2011-08-05",6.63,6.63,6.63,6.63,800.0],["2011-08-08",6.581,6.581,6.581,6.581,3200.0],["2011-08-09",6.581,6.581,6.581,6.581,0.0],["2011-08-10",6.5483,6.9402,6.5483,6.9402,2800.0],["2011-08-11",6.9402,6.9402,6.9402,6.9402,0.0],["2011-08-12",6.9402,6.9402,6.9402,6.9402,0.0],["2011-08-15",6.9402,6.9402,6.9402,6.9402,0.0],["2011-08-16",6.9402,6.9402,6.9402,6.9402,0.0],["2011-08-17",6.8586,6.8586,6.8586,6.8586,3200.0],["2011-08-18",6.8586,6.8586,6.8586,6.8586,0.0],["2011-08-19",6.5728,6.5728,6.5728,6.5728,1200.0],["2011-08-22",6.5483,6.5483,6.5483,6.5483,800.0],["2011-08-23",6.5483,6.5483,6.5483,6.5483,0.0],["2011-08-24",6.5483,6.5483,6.5483,6.5483,0.0],["2011-08-25",6.6136,6.6136,6.6136,6.6136,1200.0],["2011-08-26",6.6136,6.6136,6.6136,6.6136,0.0],["2011-08-29",6.6136,6.6136,6.6136,6.6136,0.0],["2011-08-30",6.532,6.532,6.532,6.532,400.0],["2011-08-31",6.532,6.532,6.532,6.532,0.0],["2011-09-01",6.5913,6.5913,6.5913,6.5913,0.0],["2011-09-02",6.6737,6.6737,6.6325,6.6325,8000.0],["2011-09-06",6.6737,6.6737,6.6737,6.6737,2800.0],["2011-09-07",6.6737,6.6737,6.6737,6.6737,0.0],["2011-09-08",6.6737,6.6737,6.6737,6.6737,0.0],["2011-09-09",6.6737,6.6737,6.6737,6.6737,0.0],["2011-09-12",6.6737,6.6737,6.6737,6.6737,0.0],["2011-09-13",6.6407,6.6407,6.6407,6.6407,1200.0],["2011-09-14",6.6407,6.6407,6.6407,6.6407,0.0],["2011-09-15",6.6407,6.6407,6.6407,6.6407,800.0],["2011-09-16",6.6325,6.6325,6.6325,6.6325,400.0],["2011-09-19",6.6325,6.6325,6.6325,6.6325,800.0],["2011-09-20",6.6325,6.6325,6.6325,6.6325,0.0],["2011-09-21",6.8797,6.8797,6.8797,6.8797,2000.0],["2011-09-22",6.6325,6.6325,6.6325,6.6325,400.0],["2011-09-23",6.6325,6.6325,6.6325,6.6325,0.0],["2011-09-26",6.6325,6.6325,6.6325,6.6325,0.0],["2011-09-27",6.6325,6.6325,6.6325,6.6325,0.0],["2011-09-28",6.6325,6.6325,6.6325,6.6325,0.0],["2011-09-29",6.6325,6.6325,6.6325,6.6325,2400.0],["2011-09-30",6.6325,6.6325,6.6325,6.6325,0.0],["2011-10-03",6.6325,6.6325,6.6325,6.6325,400.0],["2011-10-04",6.6325,6.6325,6.6325,6.6325,0.0],["2011-10-05",6.6325,6.6325,6.6325,6.6325,0.0],["2011-10-06",6.6325,6.6325,6.6325,6.6325,0.0],["2011-10-07",6.6325,6.6325,6.6325,6.6325,0.0],["2011-10-10",6.6325,6.6325,6.6325,6.6325,0.0],["2011-10-11",6.6325,6.6325,6.6325,6.6325,0.0],["2011-10-12",6.6325,6.6325,6.6325,6.6325,0.0],["2011-10-13",6.6325,6.6325,6.6325,6.6325,0.0],["2011-10-14",6.6325,6.6325,6.6325,6.6325,0.0],["2011-10-17",6.7561,6.7561,6.7561,6.7561,2000.0],["2011-10-18",6.7561,6.7561,6.7561,6.7561,0.0],["2011-10-19",6.6407,6.6407,6.6407,6.6407,1200.0],["2011-10-20",6.6407,6.6407,6.6407,6.6407,0.0],["2011-10-21",6.6407,6.6407,6.6407,6.6407,0.0],["2011-10-24",6.6407,6.6407,6.6407,6.6407,2000.0],["2011-10-25",6.6407,6.6407,6.6407,6.6407,0.0],["2011-10-26",6.6407,6.6407,6.6407,6.6407,2400.0],["2011-10-27",6.6243,6.6243,6.6243,6.6243,400.0],["2011-10-28",6.6243,6.6243,6.6243,6.6243,0.0],["2011-10-31",6.6243,6.6243,6.6243,6.6243,0.0],["2011-11-01",6.6243,6.6243,6.6243,6.6243,0.0],["2011-11-02",6.6243,6.6243,6.6243,6.6243,0.0],["2011-11-03",6.6243,6.6243,6.6243,6.6243,1600.0],["2011-11-04",6.6243,6.6243,6.6243,6.6243,0.0],["2011-11-07",6.6243,6.6243,6.6243,6.6243,0.0],["2011-11-08",6.6243,6.6243,6.6243,6.6243,2400.0],["2011-11-09",6.593,6.593,6.5913,6.593,4000.0],["2011-11-10",6.593,6.593,6.593,6.593,0.0],["2011-11-11",6.593,6.593,6.593,6.593,0.0],["2011-11-14",6.593,6.593,6.593,6.593,0.0],["2011-11-15",6.593,6.593,6.593,6.593,0.0],["2011-11-16",6.593,6.593,6.593,6.593,0.0],["2011-11-17",6.593,6.593,6.593,6.593,0.0],["2011-11-18",6.5913,6.5913,6.5913,6.5913,1200.0],["2011-11-21",6.5913,6.5913,6.5913,6.5913,0.0],["2011-11-22",6.5913,6.5913,6.5913,6.5913,0.0],["2011-11-23",6.7561,6.7561,6.7561,6.7561,400.0],["2011-11-25",6.5748,6.5748,6.5748,6.5748,400.0],["2011-11-28",6.5748,6.5748,6.5748,6.5748,800.0],["2011-11-29",6.5748,6.5748,6.5748,6.5748,0.0],["2011-11-30",6.5748,6.5748,6.5748,6.5748,0.0],["2011-12-01",6.6347,6.6347,6.6347,6.6347,0.0],["2011-12-02",6.6763,6.6763,6.6763,6.6763,3600.0],["2011-12-05",6.6763,6.6763,6.6763,6.6763,0.0],["2011-12-06",6.6763,6.6763,6.6763,6.6763,0.0],["2011-12-07",6.6513,6.6513,6.5682,6.5682,2400.0],["2011-12-08",6.5682,6.5682,6.5682,6.5682,7200.0],["2011-12-09",6.5682,6.5682,6.5682,6.5682,0.0],["2011-12-12",6.5682,6.5682,6.5682,6.5682,0.0],["2011-12-13",6.5682,6.5682,6.5682,6.5682,0.0],["2011-12-14",6.4934,6.4934,6.485,6.485,5200.0],["2011-12-15",6.485,6.485,6.485,6.485,0.0],["2011-12-16",6.485,6.485,6.485,6.485,0.0],["2011-12-19",6.4518,6.4518,6.2439,6.2439,25600.0],["2011-12-20",6.2439,6.2439,6.2439,6.2439,0.0],["2011-12-21",6.3188,6.3188,6.2772,6.2772,9600.0],["2011-12-22",6.2772,6.2772,6.2772,6.2772,0.0],["2011-12-23",6.2689,6.2689,6.2689,6.2689,400.0],["2011-12-27",6.2689,6.3188,6.2689,6.3188,1200.0],["2011-12-28",6.3188,6.3188,6.3188,6.3188,0.0],["2011-12-29",6.3188,6.3188,6.3188,6.3188,0.0],["2011-12-30",6.3188,6.3188,6.3188,6.3188,0.0],["2012-01-03",6.3188,6.3188,6.3188,6.3188,0.0],["2012-01-04",6.3188,6.3188,6.3188,6.3188,0.0],["2012-01-05",6.3188,6.3188,6.3188,6.3188,0.0],["2012-01-06",6.3188,6.3188,6.3188,6.3188,0.0],["2012-01-09",6.3188,6.3188,6.3188,6.3188,0.0],["2012-01-10",6.3903,6.3903,6.3903,6.3903,2000.0],["2012-01-11",6.3903,6.3903,6.3903,6.3903,0.0],["2012-01-12",6.3903,6.3903,6.3903,6.3903,0.0],["2012-01-13",6.3903,6.3903,6.3903,6.3903,0.0],["2012-01-17",6.3903,6.3903,6.3903,6.3903,0.0],["2012-01-18",6.3188,6.3188,6.2689,6.2689,4000.0],["2012-01-19",6.3188,6.3188,6.3188,6.3188,2000.0],["2012-01-20",6.3188,6.3188,6.3188,6.3188,0.0],["2012-01-23",6.3188,6.3188,6.3188,6.3188,0.0],["2012-01-24",6.3188,6.3188,6.3188,6.3188,0.0],["2012-01-25",6.2689,6.2689,6.2689,6.2689,4800.0],["2012-01-26",6.2689,6.2689,6.2689,6.2689,0.0],["2012-01-27",6.2689,6.2689,6.2689,6.2689,0.0],["2012-01-30",6.2373,6.2373,6.2356,6.2356,1600.0],["2012-01-31",6.2356,6.2356,6.2356,6.2356,0.0],["2012-02-01",6.2356,6.2356,6.2356,6.2356,0.0],["2012-02-02",6.2356,6.2356,6.2356,6.2356,0.0],["2012-02-03",6.2356,6.2356,6.2356,6.2356,0.0],["2012-02-06",6.2356,6.2356,6.2356,6.2356,400.0],["2012-02-07",6.2356,6.2772,6.2356,6.2772,4800.0],["2012-02-08",6.2772,6.2772,6.2772,6.2772,0.0],["2012-02-09",6.2772,6.2772,6.2772,6.2772,0.0],["2012-02-10",6.2772,6.2772,6.2772,6.2772,0.0],["2012-02-13",6.2772,6.2772,6.2772,6.2772,0.0],["2012-02-14",6.2772,6.2772,6.2772,6.2772,0.0],["2012-02-15",6.2772,6.2772,6.2772,6.2772,0.0],["2012-02-16",6.2772,6.2772,6.2772,6.2772,0.0],["2012-02-17",6.2772,6.2772,6.2772,6.2772,0.0],["2012-02-21",6.2772,6.2772,6.2772,6.2772,0.0],["2012-02-22",6.2772,6.2772,6.2772,6.2772,0.0],["2012-02-23",6.2772,6.2772,6.2772,6.2772,0.0],["2012-02-24",6.2772,6.2772,6.2772,6.2772,0.0],["2012-02-27",6.2772,6.2772,6.2772,6.2772,0.0],["2012-02-28",6.2772,6.2772,6.2772,6.2772,0.0],["2012-02-29",6.2772,6.2772,6.2772,6.2772,0.0],["2012-03-01",6.3188,6.3188,6.3188,6.3188,400.0],["2012-03-02",6.3188,6.3188,6.3188,6.3188,0.0],["2012-03-05",6.3271,6.3603,6.3271,6.3603,11200.0],["2012-03-06",6.3603,6.3603,6.3603,6.3603,0.0],["2012-03-07",6.3603,6.3603,6.3603,6.3603,0.0],["2012-03-08",6.3603,6.3603,6.3603,6.3603,0.0],["2012-03-09",6.3603,6.3603,6.3603,6.3603,0.0],["2012-03-12",6.3603,6.3603,6.3603,6.3603,0.0],["2012-03-13",6.3603,6.3603,6.3603,6.3603,0.0],["2012-03-14",6.3603,6.3603,6.3603,6.3603,0.0],["2012-03-15",6.3603,6.3603,6.3603,6.3603,0.0],["2012-03-16",6.3603,6.3603,6.3603,6.3603,0.0],["2012-03-19",6.4435,6.4435,6.4435,6.4435,400.0],["2012-03-20",6.4435,6.4435,6.4435,6.4435,0.0],["2012-03-21",6.4435,6.4435,6.4435,6.4435,0.0],["2012-03-22",6.3188,6.3188,6.3188,6.3188,2000.0],["2012-03-23",6.3188,6.3188,6.3188,6.3188,0.0],["2012-03-26",6.3188,6.3188,6.3188,6.3188,0.0],["2012-03-27",6.3188,6.3188,6.3188,6.3188,0.0],["2012-03-28",6.5266,6.5266,6.4435,6.4435,5600.0],["2012-03-29",6.4435,6.4435,6.4435,6.4435,0.0],["2012-03-30",6.5073,6.5073,6.5073,6.5073,4000.0],["2012-04-02",6.5073,6.5073,6.5073,6.5073,0.0],["2012-04-03",6.5073,6.5073,6.5073,6.5073,0.0],["2012-04-04",6.5073,6.5073,6.5073,6.5073,400.0],["2012-04-05",6.5493,6.5493,6.5493,6.5493,4000.0],["2012-04-09",6.5493,6.5493,6.5493,6.5493,0.0],["2012-04-10",6.5661,6.5661,6.5661,6.5661,38800.0],["2012-04-11",6.5661,6.5661,6.5661,6.5661,0.0],["2012-04-12",6.5661,6.5661,6.5661,6.5661,0.0],["2012-04-13",6.5661,6.5661,6.5661,6.5661,0.0],["2012-04-16",6.5661,6.5661,6.5661,6.5661,0.0],["2012-04-17",6.5661,6.5661,6.5661,6.5661,0.0],["2012-04-18",6.5661,6.5661,6.5661,6.5661,0.0],["2012-04-19",6.5661,6.5661,6.5661,6.5661,0.0],["2012-04-20",6.5661,6.5661,6.5661,6.5661,0.0],["2012-04-23",6.5661,6.5661,6.5661,6.5661,0.0],["2012-04-24",6.5661,6.5661,6.5661,6.5661,0.0],["2012-04-25",6.5661,6.5661,6.5661,6.5661,0.0],["2012-04-26",6.5661,6.5661,6.5661,6.5661,0.0],["2012-04-27",6.5661,6.5661,6.5661,6.5661,0.0],["2012-04-30",6.5661,6.5661,6.5661,6.5661,0.0],["2012-05-01",6.5661,6.5661,6.5661,6.5661,0.0],["2012-05-02",6.5912,6.5912,6.5912,6.5912,2000.0],["2012-05-03",6.5912,6.5912,6.5912,6.5912,0.0],["2012-05-04",6.5912,6.5912,6.5912,6.5912,0.0],["2012-05-07",6.6332,6.6332,6.6332,6.6332,800.0],["2012-05-08",6.6332,6.6332,6.6332,6.6332,800.0],["2012-05-09",6.6332,6.6332,6.6332,6.6332,0.0],["2012-05-10",6.6332,6.6332,6.6332,6.6332,0.0],["2012-05-11",6.6332,6.6332,6.6332,6.6332,0.0],["2012-05-14",6.6332,6.6332,6.6332,6.6332,0.0],["2012-05-15",6.6332,6.6332,6.6332,6.6332,0.0],["2012-05-16",6.6332,6.6332,6.6332,6.6332,0.0],["2012-05-17",6.6332,6.6332,6.6332,6.6332,0.0],["2012-05-18",6.5912,6.5912,6.5912,6.5912,1600.0],["2012-05-21",6.6332,6.6332,6.6332,6.6332,4000.0],["2012-05-22",6.6332,6.6332,6.6332,6.6332,0.0],["2012-05-23",6.6332,6.6332,6.6332,6.6332,0.0],["2012-05-24",6.5912,6.5912,6.5912,6.5912,400.0],["2012-05-25",6.5912,6.5912,6.5912,6.5912,0.0],["2012-05-29",6.5912,6.5912,6.5912,6.5912,0.0],["2012-05-30",6.5912,6.5912,6.5912,6.5912,0.0],["2012-05-31",6.5912,6.5912,6.5912,6.5912,0.0],["2012-06-01",6.6557,6.6557,6.6557,6.6557,0.0],["2012-06-04",6.6557,6.6557,6.6557,6.6557,0.0],["2012-06-05",6.6557,6.6557,6.6557,6.6557,0.0],["2012-06-06",6.6557,6.6557,6.6557,6.6557,0.0],["2012-06-07",6.6557,6.6557,6.4946,6.4946,4400.0],["2012-06-08",6.4946,6.4946,6.4946,6.4946,0.0],["2012-06-11",6.4946,6.4946,6.4946,6.4946,0.0],["2012-06-12",6.6133,6.6133,6.6133,6.6133,1600.0],["2012-06-13",6.6133,6.6133,6.6133,6.6133,0.0],["2012-06-14",6.6489,6.6489,6.6489,6.6489,800.0],["2012-06-15",6.6489,6.6489,6.6489,6.6489,0.0],["2012-06-18",6.6981,6.6981,6.6981,6.6981,1600.0],["2012-06-19",6.6981,6.6981,6.6981,6.6981,0.0],["2012-06-20",6.6981,6.6981,6.6981,6.6981,0.0],["2012-06-21",6.6981,6.6981,6.6981,6.6981,0.0],["2012-06-22",6.6981,6.6981,6.6981,6.6981,0.0],["2012-06-25",6.6981,6.6981,6.6981,6.6981,0.0],["2012-06-26",6.6981,6.6981,6.6981,6.6981,0.0],["2012-06-27",6.6981,6.6981,6.6981,6.6981,0.0],["2012-06-28",6.6981,6.6981,6.6981,6.6981,0.0],["2012-06-29",6.6981,6.6981,6.6981,6.6981,0.0],["2012-07-02",6.6981,6.6981,6.6981,6.6981,0.0],["2012-07-03",6.6981,6.6981,6.6981,6.6981,0.0],["2012-07-05",6.6981,6.6981,6.6981,6.6981,0.0],["2012-07-06",6.6981,6.6981,6.6981,6.6981,0.0],["2012-07-09",6.6981,6.6981,6.6981,6.6981,0.0],["2012-07-10",6.6981,6.6981,6.6981,6.6981,0.0],["2012-07-11",6.6981,6.6981,6.6981,6.6981,0.0],["2012-07-12",6.6981,6.6981,6.6981,6.6981,0.0],["2012-07-13",6.6981,6.6981,6.6981,6.6981,0.0],["2012-07-16",6.6981,6.6981,6.6981,6.6981,0.0],["2012-07-17",6.6981,6.6981,6.6981,6.6981,0.0],["2012-07-18",6.6981,6.6981,6.6981,6.6981,0.0],["2012-07-19",6.5879,6.5879,6.5879,6.5879,4000.0],["2012-07-20",6.5879,6.5879,6.5879,6.5879,0.0],["2012-07-23",6.5879,6.5879,6.5879,6.5879,0.0],["2012-07-24",6.5879,6.5879,6.5879,6.5879,0.0],["2012-07-25",6.5879,6.5879,6.5879,6.5879,0.0],["2012-07-26",6.5879,6.5879,6.5879,6.5879,400.0],["2012-07-27",6.5879,6.5879,6.5879,6.5879,1200.0],["2012-07-30",6.5879,6.5879,6.5879,6.5879,0.0],["2012-07-31",6.6981,6.6981,6.6981,6.6981,800.0],["2012-08-01",6.6981,6.6981,6.6981,6.6981,0.0],["2012-08-02",6.6981,6.6981,6.6981,6.6981,0.0],["2012-08-03",6.6981,6.6981,6.6981,6.6981,0.0],["2012-08-06",6.6981,6.6981,6.6981,6.6981,0.0],["2012-08-07",6.6981,6.6981,6.6981,6.6981,0.0],["2012-08-08",6.6981,6.6981,6.6981,6.6981,0.0],["2012-08-09",6.6981,6.6981,6.6981,6.6981,0.0],["2012-08-10",6.6981,6.6981,6.6981,6.6981,0.0],["2012-08-13",6.6981,6.6981,6.6981,6.6981,0.0],["2012-08-14",6.6981,6.6981,6.6981,6.6981,0.0],["2012-08-15",6.6981,6.6981,6.6981,6.6981,0.0],["2012-08-16",6.6981,6.6981,6.6981,6.6981,0.0],["2012-08-17",6.6981,6.6981,6.6981,6.6981,0.0],["2012-08-20",6.6557,6.6981,6.6557,6.6981,2000.0],["2012-08-21",6.6981,6.6981,6.6981,6.6981,800.0],["2012-08-22",6.6981,6.6981,6.6981,6.6981,400.0],["2012-08-23",6.6981,6.6981,6.6981,6.6981,0.0],["2012-08-24",6.6981,6.6981,6.6981,6.6981,0.0],["2012-08-27",6.6981,6.6981,6.6981,6.6981,0.0],["2012-08-28",6.6981,6.6981,6.6981,6.6981,0.0],["2012-08-29",6.6981,6.6981,6.6981,6.6981,0.0],["2012-08-30",6.8059,6.8059,6.8059,6.8059,1200.0],["2012-08-31",6.8059,6.8059,6.8059,6.8059,800.0],["2012-09-04",6.8059,6.8059,6.8059,6.8059,0.0],["2012-09-05",6.8059,6.8059,6.8059,6.8059,0.0],["2012-09-06",6.8059,6.8059,6.8059,6.8059,0.0],["2012-09-07",6.8059,6.8059,6.8059,6.8059,0.0],["2012-09-10",6.8059,6.8059,6.8059,6.8059,0.0],["2012-09-11",6.8488,6.8488,6.8488,6.8488,800.0],["2012-09-12",6.7203,6.7203,6.7203,6.7203,800.0],["2012-09-13",6.7203,6.7203,6.7203,6.7203,0.0],["2012-09-14",6.7203,6.7203,6.7203,6.7203,0.0],["2012-09-17",6.6775,6.6775,6.6775,6.6775,2400.0],["2012-09-18",6.6775,6.6775,6.6775,6.6775,0.0],["2012-09-19",6.6775,6.6775,6.6775,6.6775,0.0],["2012-09-20",6.6775,6.6775,6.6775,6.6775,0.0],["2012-09-21",6.6775,6.6775,6.6775,6.6775,0.0],["2012-09-24",6.6775,6.6775,6.6775,6.6775,0.0],["2012-09-25",6.6775,6.6775,6.6775,6.6775,0.0],["2012-09-26",6.6775,6.6775,6.6775,6.6775,0.0],["2012-09-27",6.6775,6.6775,6.6775,6.6775,0.0],["2012-09-28",6.6775,6.6775,6.6775,6.6775,0.0],["2012-10-01",6.6775,6.6775,6.6775,6.6775,0.0],["2012-10-02",6.6775,6.6775,6.6775,6.6775,0.0],["2012-10-03",6.6775,6.6775,6.6775,6.6775,0.0],["2012-10-04",6.883,6.883,6.883,6.883,800.0],["2012-10-05",6.883,6.883,6.883,6.883,0.0],["2012-10-08",6.883,6.883,6.883,6.883,0.0],["2012-10-09",6.883,6.883,6.883,6.883,0.0],["2012-10-10",6.9344,6.9344,6.9344,6.9344,800.0],["2012-10-11",6.9344,6.9344,6.9344,6.9344,0.0],["2012-10-12",6.9344,6.9344,6.9344,6.9344,0.0],["2012-10-15",6.9344,6.9344,6.9344,6.9344,0.0],["2012-10-16",6.9344,6.9344,6.9344,6.9344,0.0],["2012-10-17",6.9344,6.9344,6.9344,6.9344,0.0],["2012-10-18",6.9344,6.9344,6.9344,6.9344,0.0],["2012-10-19",6.9344,6.9344,6.9344,6.9344,0.0],["2012-10-22",6.9344,6.9344,6.9344,6.9344,0.0],["2012-10-23",6.9344,6.9344,6.9344,6.9344,0.0],["2012-10-24",6.9344,6.9344,6.9344,6.9344,0.0],["2012-10-25",6.8916,6.8916,6.8916,6.8916,2400.0],["2012-10-26",6.8916,6.8916,6.8916,6.8916,0.0],["2012-10-31",6.8916,6.8916,6.8916,6.8916,0.0],["2012-11-01",6.8916,6.8916,6.8916,6.8916,0.0],["2012-11-02",6.8916,6.8916,6.8916,6.8916,0.0],["2012-11-05",6.8916,6.8916,6.8916,6.8916,0.0],["2012-11-06",6.8916,6.8916,6.8916,6.8916,0.0],["2012-11-07",6.8916,6.8916,6.8916,6.8916,0.0],["2012-11-08",6.883,6.883,6.883,6.883,20000.0],["2012-11-09",6.883,6.883,6.883,6.883,0.0],["2012-11-12",6.883,6.883,6.883,6.883,0.0],["2012-11-13",6.883,6.883,6.883,6.883,0.0],["2012-11-14",6.883,6.883,6.883,6.883,0.0],["2012-11-15",6.883,6.883,6.883,6.883,0.0],["2012-11-16",6.9344,6.9344,6.9344,6.9344,400.0],["2012-11-19",6.9344,6.9344,6.8744,6.8744,1200.0],["2012-11-20",6.8744,6.8744,6.8744,6.8744,0.0],["2012-11-21",6.8916,6.8916,6.8916,6.8916,2000.0],["2012-11-23",6.8916,6.8916,6.8916,6.8916,0.0],["2012-11-26",6.8916,6.8916,6.8916,6.8916,0.0],["2012-11-27",6.8916,6.8916,6.8916,6.8916,0.0],["2012-11-28",6.8916,6.8916,6.8916,6.8916,0.0],["2012-11-29",6.9572,6.9572,6.9572,6.9572,0.0],["2012-11-30",6.9572,6.9572,6.9572,6.9572,400.0],["2012-12-03",6.9572,6.9572,6.9572,6.9572,0.0],["2012-12-04",6.9572,6.9572,6.9572,6.9572,0.0],["2012-12-05",6.9572,6.9572,6.9572,6.9572,0.0],["2012-12-06",6.9572,7.035,6.9572,7.035,1200.0],["2012-12-07",7.035,7.035,7.035,7.035,0.0],["2012-12-10",7.035,7.035,7.035,7.035,0.0],["2012-12-11",7.035,7.035,7.035,7.035,0.0],["2012-12-12",7.1733,7.1733,6.914,6.914,1600.0],["2012-12-13",6.8708,6.914,6.8708,6.914,10000.0],["2012-12-14",6.914,6.914,6.914,6.914,0.0],["2012-12-17",6.914,6.914,6.914,6.914,0.0],["2012-12-18",6.914,6.914,6.914,6.914,0.0],["2012-12-19",6.8708,6.8708,6.8708,6.8708,1200.0],["2012-12-20",6.8708,6.8708,6.8708,6.8708,0.0],["2012-12-21",6.9371,6.9371,6.8935,6.8935,5200.0],["2012-12-24",6.8935,6.8935,6.8935,6.8935,0.0],["2012-12-26",6.8935,6.8935,6.8935,6.8935,0.0],["2012-12-27",6.8621,6.8935,6.8097,6.8097,8400.0],["2012-12-28",6.815,6.876,6.8062,6.876,39600.0],["2012-12-31",6.8935,6.9284,6.8935,6.9284,4000.0],["2013-01-02",6.9284,6.9284,6.9284,6.9284,0.0],["2013-01-03",6.911,6.911,6.8062,6.8062,49200.0],["2013-01-04",6.8097,6.8097,6.8097,6.8097,400.0],["2013-01-07",6.8062,6.8062,6.8062,6.8062,800.0],["2013-01-08",6.8062,6.8062,6.8062,6.8062,0.0],["2013-01-09",6.8062,6.8062,6.8062,6.8062,0.0],["2013-01-10",6.8062,6.8062,6.8062,6.8062,10000.0],["2013-01-11",6.8062,6.8062,6.8062,6.8062,0.0],["2013-01-14",6.8062,6.8062,6.8062,6.8062,400.0],["2013-01-15",6.8062,6.8062,6.8062,6.8062,0.0],["2013-01-16",6.8062,6.8062,6.8062,6.8062,0.0],["2013-01-17",6.8062,6.8062,6.8062,6.8062,0.0],["2013-01-18",6.8062,6.8062,6.8062,6.8062,0.0],["2013-01-22",6.8062,6.8062,6.8062,6.8062,0.0],["2013-01-23",6.8062,6.8062,6.8062,6.8062,0.0],["2013-01-24",6.8935,6.8935,6.8935,6.8935,2000.0],["2013-01-25",6.8935,6.8935,6.8935,6.8935,0.0],["2013-01-28",6.8935,6.8935,6.8935,6.8935,0.0],["2013-01-29",6.8935,6.8935,6.8935,6.8935,0.0],["2013-01-30",6.8935,6.8935,6.8935,6.8935,0.0],["2013-01-31",6.8935,6.8935,6.8935,6.8935,0.0],["2013-02-01",6.8062,6.8062,6.8062,6.8062,1200.0],["2013-02-04",6.8062,6.8062,6.8062,6.8062,400.0],["2013-02-05",6.8062,6.8062,6.8062,6.8062,0.0],["2013-02-06",6.8062,6.8062,6.8062,6.8062,2000.0],["2013-02-07",6.8062,6.8062,6.8062,6.8062,0.0],["2013-02-08",6.8062,6.8062,6.8062,6.8062,0.0],["2013-02-11",6.876,6.876,6.876,6.876,1200.0],["2013-02-12",6.8499,6.8499,6.8499,6.8499,400.0],["2013-02-13",6.8499,6.8499,6.8499,6.8499,0.0],["2013-02-14",6.8935,6.8935,6.8935,6.8935,400.0],["2013-02-15",6.8935,6.8935,6.8935,6.8935,0.0],["2013-02-19",6.8935,6.8935,6.8935,6.8935,0.0],["2013-02-20",6.8935,6.8935,6.8935,6.8935,0.0],["2013-02-21",6.9371,6.9371,6.9371,6.9371,800.0],["2013-02-22",6.9371,6.9371,6.9371,6.9371,0.0],["2013-02-25",6.9371,6.9371,6.9371,6.9371,0.0],["2013-02-26",6.8062,6.8656,6.8062,6.8656,800.0],["2013-02-27",6.8062,6.8062,6.8062,6.8062,800.0],["2013-02-28",6.8062,6.8062,6.8062,6.8062,0.0],["2013-03-01",6.8062,6.8062,6.8062,6.8062,0.0],["2013-03-04",6.8062,6.8062,6.8062,6.8062,20800.0],["2013-03-05",6.8062,6.8062,6.7888,6.7888,2400.0],["2013-03-06",6.7888,6.7888,6.7888,6.7888,0.0],["2013-03-07",6.8935,6.9371,6.8935,6.9371,3200.0],["2013-03-08",6.8062,6.9371,6.8062,6.9371,2000.0],["2013-03-11",6.9371,6.9371,6.9371,6.9371,0.0],["2013-03-12",6.9371,6.9371,6.9371,6.9371,0.0],["2013-03-13",6.9371,6.9371,6.9371,6.9371,0.0],["2013-03-14",6.9371,6.9371,6.9371,6.9371,0.0],["2013-03-15",6.9371,6.9371,6.9371,6.9371,400.0],["2013-03-18",6.9371,6.9371,6.9371,6.9371,800.0],["2013-03-19",6.9371,6.9371,6.9371,6.9371,0.0],["2013-03-20",6.9371,6.9371,6.9371,6.9371,0.0],["2013-03-21",6.9371,6.9371,6.9371,6.9371,0.0],["2013-03-22",6.9371,6.9371,6.9371,6.9371,0.0],["2013-03-25",6.9371,6.9371,6.9371,6.9371,0.0],["2013-03-26",6.9371,6.9371,6.9371,6.9371,0.0],["2013-03-27",6.9371,6.9371,6.8673,6.8673,3200.0],["2013-03-28",6.8673,6.8673,6.8673,6.8673,5600.0],["2013-04-01",6.8673,6.8673,6.8673,6.8673,400.0],["2013-04-02",6.904,6.904,6.904,6.904,400.0],["2013-04-03",6.904,6.904,6.904,6.904,0.0],["2013-04-04",6.904,6.904,6.904,6.904,0.0],["2013-04-05",6.904,6.904,6.904,6.904,0.0],["2013-04-08",6.904,6.904,6.904,6.904,0.0],["2013-04-09",6.904,6.904,6.904,6.904,0.0],["2013-04-10",6.904,6.904,6.904,6.904,0.0],["2013-04-11",6.876,6.9633,6.8673,6.9633,20800.0],["2013-04-12",6.9633,6.9633,6.9633,6.9633,0.0],["2013-04-15",6.8673,6.8673,6.8673,6.8673,800.0],["2013-04-16",6.9633,6.9633,6.9633,6.9633,400.0],["2013-04-17",6.9633,6.9633,6.9633,6.9633,0.0],["2013-04-18",6.8673,6.8673,6.8237,6.8237,3200.0],["2013-04-19",6.9371,6.9371,6.9371,6.9371,4000.0],["2013-04-22",6.9371,6.9371,6.9371,6.9371,0.0],["2013-04-23",6.9371,6.9371,6.9371,6.9371,0.0],["2013-04-24",6.9633,6.9633,6.9371,6.9371,2000.0],["2013-04-25",6.9371,6.9371,6.9371,6.9371,0.0],["2013-04-26",6.9371,6.9371,6.9371,6.9371,800.0],["2013-04-29",6.9371,6.9371,6.9371,6.9371,0.0],["2013-04-30",6.9371,6.9371,6.9371,6.9371,800.0],["2013-05-01",6.9371,6.9371,6.9371,6.9371,0.0],["2013-05-02",6.9371,6.9371,6.9371,6.9371,2000.0],["2013-05-03",6.9371,6.9371,6.9371,6.9371,1200.0],["2013-05-06",6.9371,6.9371,6.9371,6.9371,0.0],["2013-05-07",6.9371,6.9371,6.9371,6.9371,0.0],["2013-05-08",6.9633,6.9633,6.9633,6.9633,8000.0],["2013-05-09",6.9371,6.9371,6.9371,6.9371,3200.0],["2013-05-10",6.9371,6.9371,6.9371,6.9371,0.0],["2013-05-13",6.9371,6.9371,6.9371,6.9371,0.0],["2013-05-14",6.9371,6.9371,6.9371,6.9371,0.0],["2013-05-15",6.9371,6.9371,6.9371,6.9371,0.0],["2013-05-16",6.9371,6.9371,6.9371,6.9371,0.0],["2013-05-17",6.9371,6.9371,6.9371,6.9371,0.0],["2013-05-20",6.9371,6.9371,6.9371,6.9371,0.0],["2013-05-21",6.9546,6.9546,6.9546,6.9546,800.0],["2013-05-22",6.9371,6.9371,6.8935,6.8935,4000.0],["2013-05-23",6.8935,6.8935,6.8935,6.8935,0.0],["2013-05-24",6.8935,6.8935,6.8935,6.8935,0.0],["2013-05-28",6.9371,6.9459,6.9371,6.9459,2000.0],["2013-05-29",6.8935,6.8935,6.8062,6.815,8400.0],["2013-05-30",6.815,6.815,6.815,6.815,0.0],["2013-05-31",6.8396,6.8396,6.8396,6.8396,2400.0],["2013-06-03",6.8396,6.8396,6.8396,6.8396,0.0],["2013-06-04",6.8396,6.8396,6.8396,6.8396,0.0],["2013-06-05",6.8396,6.8396,6.8396,6.8396,0.0],["2013-06-06",6.8396,6.8396,6.8396,6.8396,0.0],["2013-06-07",6.963,6.963,6.8749,6.8749,2800.0],["2013-06-10",6.8749,6.8749,6.8749,6.8749,0.0],["2013-06-11",6.8749,6.8749,6.8749,6.8749,0.0],["2013-06-12",6.8749,6.8749,6.8749,6.8749,0.0],["2013-06-13",6.9666,6.9666,6.9666,6.9666,2800.0],["2013-06-14",6.9666,6.9666,6.9666,6.9666,0.0],["2013-06-17",6.8749,6.963,6.8749,6.963,33200.0],["2013-06-18",6.963,6.963,6.963,6.963,2000.0],["2013-06-19",6.9719,6.9719,6.9719,6.9719,1600.0],["2013-06-20",7.0071,7.0071,6.9983,6.9983,1600.0],["2013-06-21",6.9983,6.9983,6.9983,6.9983,0.0],["2013-06-24",6.9983,6.9983,6.9983,6.9983,0.0],["2013-06-25",7.0071,7.0247,7.0071,7.0247,5200.0],["2013-06-26",7.0247,7.0247,7.0247,7.0247,0.0],["2013-06-27",7.0247,7.0247,7.0247,7.0247,0.0],["2013-06-28",7.0247,7.0247,7.0247,7.0247,0.0],["2013-07-01",7.0247,7.0247,7.0247,7.0247,0.0],["2013-07-02",7.0247,7.0247,7.0247,7.0247,0.0],["2013-07-03",7.0247,7.0247,7.0247,7.0247,0.0],["2013-07-05",7.0424,7.0424,7.0424,7.0424,3200.0],["2013-07-08",7.0424,7.0424,7.0424,7.0424,0.0],["2013-07-09",7.0424,7.0424,7.0424,7.0424,0.0],["2013-07-10",7.0424,7.0424,7.0424,7.0424,0.0],["2013-07-11",7.0424,7.0424,7.0424,7.0424,0.0],["2013-07-12",7.0424,7.0424,7.0424,7.0424,0.0],["2013-07-15",7.0424,7.0424,7.0424,7.0424,0.0],["2013-07-16",7.0424,7.0424,7.0424,7.0424,0.0],["2013-07-17",7.0424,7.0424,7.0424,7.0424,0.0],["2013-07-18",6.9983,6.9983,6.963,6.9983,20000.0],["2013-07-19",6.9983,6.9983,6.9983,6.9983,0.0],["2013-07-22",6.9983,6.9983,6.9983,6.9983,0.0],["2013-07-23",6.9983,6.9983,6.9983,6.9983,0.0],["2013-07-24",6.9983,6.9983,6.9983,6.9983,0.0],["2013-07-25",6.9983,6.9983,6.9983,6.9983,0.0],["2013-07-26",6.9983,6.9983,6.9983,6.9983,0.0],["2013-07-29",6.9983,6.9983,6.9983,6.9983,0.0],["2013-07-30",6.9983,6.9983,6.9983,6.9983,0.0],["2013-07-31",6.9983,6.9983,6.9983,6.9983,0.0],["2013-08-01",6.9983,6.9983,6.9983,6.9983,800.0],["2013-08-02",6.9983,6.9983,6.9983,6.9983,0.0],["2013-08-05",7.0159,7.0159,7.0159,7.0159,2000.0],["2013-08-06",7.0336,7.0336,7.0336,7.0336,2400.0],["2013-08-07",7.0071,7.0071,6.963,6.963,1200.0],["2013-08-08",6.963,6.963,6.963,6.963,0.0],["2013-08-09",6.963,6.963,6.963,6.963,0.0],["2013-08-12",6.963,6.963,6.963,6.963,0.0],["2013-08-13",6.963,6.963,6.963,6.963,1600.0],["2013-08-14",6.963,6.963,6.963,6.963,0.0],["2013-08-15",6.963,6.963,6.963,6.963,0.0],["2013-08-16",6.963,6.963,6.963,6.963,0.0],["2013-08-19",6.963,6.963,6.963,6.963,0.0],["2013-08-20",6.963,6.963,6.963,6.963,0.0],["2013-08-21",6.963,6.963,6.963,6.963,0.0],["2013-08-22",6.963,6.963,6.963,6.963,0.0],["2013-08-23",6.963,6.963,6.963,6.963,0.0],["2013-08-26",6.963,6.963,6.963,6.963,0.0],["2013-08-27",7.0336,7.0336,7.0336,7.0336,4000.0],["2013-08-28",7.0336,7.0336,7.0336,7.0336,0.0],["2013-08-29",7.103,7.103,7.103,7.103,0.0],["2013-08-30",7.103,7.103,7.103,7.103,0.0],["2013-09-03",7.0318,7.0318,7.0318,7.0318,1200.0],["2013-09-04",7.0318,7.0318,7.0318,7.0318,0.0],["2013-09-05",7.0318,7.0318,7.0318,7.0318,12000.0],["2013-09-06",7.0318,7.0318,7.0318,7.0318,0.0],["2013-09-09",7.0318,7.0318,7.0318,7.0318,0.0],["2013-09-10",7.0318,7.0318,7.0318,7.0318,0.0],["2013-09-11",7.0318,7.0318,7.0318,7.0318,0.0],["2013-09-12",7.0318,7.0318,7.0318,7.0318,0.0],["2013-09-13",7.0318,7.0318,7.0318,7.0318,0.0],["2013-09-16",7.0318,7.0318,7.0318,7.0318,0.0],["2013-09-17",7.0318,7.0318,7.0318,7.0318,2800.0],["2013-09-18",7.0318,7.0318,7.0318,7.0318,0.0],["2013-09-19",7.0318,7.0318,7.0318,7.0318,1200.0],["2013-09-20",7.0318,7.0318,7.0318,7.0318,0.0],["2013-09-23",7.0318,7.0318,7.0318,7.0318,0.0],["2013-09-24",7.0318,7.0318,7.0318,7.0318,0.0],["2013-09-25",7.0318,7.0318,7.0318,7.0318,4000.0],["2013-09-26",7.0318,7.0318,7.0318,7.0318,800.0],["2013-09-27",7.0318,7.0318,7.0318,7.0318,4400.0],["2013-09-30",7.0318,7.0318,7.0318,7.0318,0.0],["2013-10-01",7.0763,7.0763,7.0763,7.0763,400.0],["2013-10-02",7.0763,7.0763,7.0763,7.0763,0.0],["2013-10-03",7.0763,7.0763,7.0763,7.0763,1200.0],["2013-10-04",7.0763,7.0763,7.0763,7.0763,0.0],["2013-10-07",7.014,7.014,7.014,7.014,1600.0],["2013-10-08",7.014,7.014,7.014,7.014,0.0],["2013-10-09",7.014,7.0318,7.014,7.014,41600.0],["2013-10-10",7.014,7.014,6.9962,6.9962,2000.0],["2013-10-11",7.014,7.014,7.014,7.014,4400.0],["2013-10-14",7.014,7.014,7.014,7.014,0.0],["2013-10-15",7.014,7.014,7.014,7.014,0.0],["2013-10-16",7.0318,7.0318,7.0318,7.0318,2400.0],["2013-10-17",7.0318,7.0318,7.0318,7.0318,4000.0],["2013-10-18",7.0318,7.0318,7.0318,7.0318,0.0],["2013-10-21",7.0318,7.0318,7.0318,7.0318,0.0],["2013-10-22",7.0318,7.0318,7.0318,7.0318,0.0],["2013-10-23",7.0318,7.0318,7.0318,7.0318,0.0],["2013-10-24",7.0318,7.0318,7.0318,7.0318,0.0],["2013-10-25",7.014,7.0318,7.014,7.014,27200.0],["2013-10-28",7.014,7.014,7.014,7.014,4400.0],["2013-10-29",7.014,7.0318,7.014,7.0318,2800.0],["2013-10-30",7.0229,7.0318,7.014,7.0318,9200.0],["2013-10-31",7.014,7.014,7.014,7.014,1200.0],["2013-11-01",7.014,7.0585,7.014,7.0585,4000.0],["2013-11-04",7.0585,7.0585,7.0585,7.0585,0.0],["2013-11-05",7.014,7.014,7.014,7.014,800.0],["2013-11-06",7.0229,7.0229,7.0229,7.0229,1200.0],["2013-11-07",7.0229,7.03,7.0229,7.03,1200.0],["2013-11-08",7.0229,7.0229,7.0229,7.0229,800.0],["2013-11-11",7.0229,7.0229,7.0229,7.0229,3200.0],["2013-11-12",7.0229,7.03,7.0229,7.0229,6800.0],["2013-11-13",7.0229,7.0229,7.0229,7.0229,0.0],["2013-11-14",7.0229,7.0229,7.0229,7.0229,0.0],["2013-11-15",7.0229,7.0229,7.0229,7.0229,0.0],["2013-11-18",7.0229,7.0229,7.0229,7.0229,0.0],["2013-11-19",7.0229,7.0229,7.0229,7.0229,0.0],["2013-11-20",7.0229,7.0229,7.0229,7.0229,0.0],["2013-11-21",7.0229,7.0229,7.0229,7.0229,0.0],["2013-11-22",7.0229,7.0229,7.0229,7.0229,0.0],["2013-11-25",7.0763,7.0763,7.0763,7.0763,400.0],["2013-11-26",7.0763,7.0763,7.0318,7.0318,1600.0],["2013-11-27",7.0318,7.0318,7.0318,7.0318,400.0],["2013-11-29",7.1037,7.1037,7.1037,7.1037,0.0],["2013-12-02",7.1037,7.1037,7.1037,7.1037,0.0],["2013-12-03",7.1037,7.1037,7.1037,7.1037,0.0],["2013-12-04",7.1037,7.1037,7.1037,7.1037,0.0],["2013-12-05",7.1037,7.1037,7.1037,7.1037,0.0],["2013-12-06",7.1037,7.1037,7.1037,7.1037,0.0],["2013-12-09",7.1037,7.1037,7.1037,7.1037,0.0],["2013-12-10",7.1037,7.1037,7.1037,7.1037,1200.0],["2013-12-11",7.0767,7.0767,7.0767,7.0767,6400.0],["2013-12-12",7.0767,7.0767,7.0677,7.0677,14800.0],["2013-12-13",7.0138,7.0587,7.0138,7.0587,31600.0],["2013-12-16",7.0587,7.0587,7.0587,7.0587,0.0],["2013-12-17",7.0587,7.0587,7.0587,7.0587,0.0],["2013-12-18",7.0587,7.0587,7.0587,7.0587,0.0],["2013-12-19",7.0587,7.0587,7.0587,7.0587,0.0],["2013-12-20",7.0587,7.0587,7.0587,7.0587,0.0],["2013-12-23",7.0138,7.0138,7.0138,7.0138,2800.0],["2013-12-24",7.0138,7.0498,7.0138,7.0498,11600.0],["2013-12-26",7.0587,7.0587,7.0587,7.0587,2000.0],["2013-12-27",7.0587,7.0587,7.0587,7.0587,0.0],["2013-12-30",7.0587,7.0587,7.0587,7.0587,0.0],["2013-12-31",7.0587,7.0587,7.0587,7.0587,0.0],["2014-01-02",7.0587,7.0587,7.0587,7.0587,0.0],["2014-01-03",7.0587,7.0587,7.0587,7.0587,2000.0],["2014-01-06",7.0587,7.0587,7.0587,7.0587,0.0],["2014-01-07",7.0587,7.0587,7.0587,7.0587,0.0],["2014-01-08",7.0318,7.0318,7.0228,7.0318,45600.0],["2014-01-09",7.0318,7.0318,7.0318,7.0318,0.0],["2014-01-10",7.0318,7.0318,7.0318,7.0318,0.0],["2014-01-13",7.0318,7.0318,7.0318,7.0318,0.0],["2014-01-14",7.0498,7.0498,7.0498,7.0498,17200.0],["2014-01-15",7.0318,7.0318,7.0318,7.0318,20000.0],["2014-01-16",7.0318,7.0318,7.0318,7.0318,0.0],["2014-01-17",7.0318,7.0318,7.0318,7.0318,0.0],["2014-01-21",7.0318,7.0318,7.0318,7.0318,0.0],["2014-01-22",7.0318,7.0318,7.0318,7.0318,0.0],["2014-01-23",7.0228,7.0228,7.0228,7.0228,400.0],["2014-01-24",7.0228,7.0228,7.0228,7.0228,1200.0],["2014-01-27",7.0228,7.0228,7.0228,7.0228,19200.0],["2014-01-28",7.0156,7.0156,7.0138,7.0138,64400.0],["2014-01-29",7.0408,7.0408,7.0408,7.0408,8000.0],["2014-01-30",7.0408,7.0408,7.0408,7.0408,0.0],["2014-01-31",7.0408,7.0408,7.0408,7.0408,800.0],["2014-02-03",7.0408,7.0408,7.0408,7.0408,0.0],["2014-02-04",7.0138,7.0138,7.0138,7.0138,2000.0],["2014-02-05",7.0138,7.0138,7.0138,7.0138,0.0],["2014-02-06",7.0408,7.0408,7.0408,7.0408,1200.0],["2014-02-07",7.0408,7.0408,7.0408,7.0408,0.0],["2014-02-10",7.0408,7.0408,7.0408,7.0408,0.0],["2014-02-11",7.0408,7.0408,7.0408,7.0408,0.0],["2014-02-12",7.0408,7.0408,7.0408,7.0408,0.0],["2014-02-13",7.039,7.0408,7.039,7.0408,2000.0],["2014-02-14",7.0408,7.0408,7.0408,7.0408,0.0],["2014-02-18",7.0408,7.0408,7.0408,7.0408,400.0],["2014-02-19",7.0408,7.0408,7.0408,7.0408,0.0],["2014-02-20",7.0408,7.0408,7.0408,7.0408,0.0],["2014-02-21",7.0408,7.0408,7.0408,7.0408,0.0],["2014-02-24",7.0408,7.0408,7.0408,7.0408,0.0],["2014-02-25",7.0228,7.0228,7.0228,7.0228,800.0],["2014-02-26",7.0228,7.0228,7.0228,7.0228,0.0],["2014-02-27",7.0587,7.0587,7.0587,7.0587,800.0],["2014-02-28",7.0587,7.0587,7.0587,7.0587,0.0],["2014-03-03",7.0318,7.0318,7.0138,7.0138,1600.0],["2014-03-04",7.0588,7.1918,7.0588,7.1918,6000.0],["2014-03-05",7.0318,7.0318,7.0318,7.0318,2400.0],["2014-03-06",7.0318,7.0318,7.0318,7.0318,0.0],["2014-03-07",7.0587,7.0587,7.0587,7.0587,4000.0],["2014-03-10",7.0587,7.0587,7.0587,7.0587,3600.0],["2014-03-11",7.0587,7.0587,7.0587,7.0587,0.0],["2014-03-12",7.0587,7.0587,7.0587,7.0587,0.0],["2014-03-13",7.0588,7.1918,7.0588,7.1918,2800.0],["2014-03-14",7.1918,7.1918,7.1846,7.1846,2000.0],["2014-03-17",7.1846,7.1846,7.1846,7.1846,0.0],["2014-03-18",7.1846,7.1846,7.1846,7.1846,0.0],["2014-03-19",7.1846,7.1846,7.1846,7.1846,2000.0],["2014-03-20",7.1846,7.1846,7.1846,7.1846,0.0],["2014-03-21",7.2591,7.2591,7.2591,7.2591,0.0],["2014-03-24",7.141,7.141,7.141,7.141,2400.0],["2014-03-25",7.1774,7.1774,7.1774,7.1774,3200.0],["2014-03-26",7.1774,7.1774,7.1774,7.1774,0.0],["2014-03-27",7.2591,7.2591,7.2591,7.2591,1200.0],["2014-03-28",7.2591,7.2591,7.2591,7.2591,0.0],["2014-03-31",7.1955,7.1955,7.1955,7.1955,3600.0],["2014-04-01",7.1955,7.1955,7.1955,7.1955,400.0],["2014-04-02",7.1501,7.1865,7.1501,7.1865,4800.0],["2014-04-03",7.1865,7.1865,7.1865,7.1865,0.0],["2014-04-04",7.1865,7.1865,7.1865,7.1865,0.0],["2014-04-07",7.1865,7.1865,7.1865,7.1865,0.0],["2014-04-08",7.1683,7.1683,7.1683,7.1683,3200.0],["2014-04-09",7.1683,7.1683,7.1683,7.1683,800.0],["2014-04-10",7.1683,7.1683,7.1683,7.1683,0.0],["2014-04-11",7.1683,7.1683,7.1683,7.1683,0.0],["2014-04-14",7.1683,7.1683,7.1683,7.1683,0.0],["2014-04-15",7.1683,7.1683,7.1683,7.1683,0.0],["2014-04-16",7.1683,7.1683,7.1683,7.1683,0.0],["2014-04-17",7.1683,7.1683,7.1683,7.1683,0.0],["2014-04-21",7.1683,7.1683,7.1683,7.1683,1600.0],["2014-04-22",7.1683,7.1683,7.1683,7.1683,0.0],["2014-04-23",7.1683,7.1683,7.1683,7.1683,0.0],["2014-04-24",7.1683,7.1683,7.1683,7.1683,0.0],["2014-04-25",7.1683,7.1683,7.1683,7.1683,0.0],["2014-04-28",7.1774,7.1774,7.1774,7.1774,400.0],["2014-04-29",7.1774,7.1774,7.1774,7.1774,0.0],["2014-04-30",7.1774,7.1774,7.1774,7.1774,0.0],["2014-05-01",7.1774,7.1774,7.1774,7.1774,0.0],["2014-05-02",7.1774,7.1774,7.1774,7.1774,0.0],["2014-05-05",7.1774,7.1774,7.1774,7.1774,0.0],["2014-05-06",7.1774,7.1774,7.1774,7.1774,0.0],["2014-05-07",7.1774,7.1774,7.1774,7.1774,0.0],["2014-05-08",7.1774,7.1774,7.1774,7.1774,0.0],["2014-05-09",7.1774,7.1774,7.1774,7.1774,0.0],["2014-05-12",7.1774,7.1774,7.1774,7.1774,0.0],["2014-05-13",7.1774,7.1774,7.1774,7.1774,0.0],["2014-05-14",7.1774,7.1774,7.1774,7.1774,0.0],["2014-05-15",7.1774,7.1774,7.1774,7.1774,0.0],["2014-05-16",7.2526,7.2526,7.2526,7.2526,0.0],["2014-05-19",7.2526,7.2526,7.2526,7.2526,0.0],["2014-05-20",7.2526,7.2526,7.2526,7.2526,0.0],["2014-05-21",7.2526,7.2526,7.2526,7.2526,0.0],["2014-05-22",7.2526,7.2526,7.2526,7.2526,800.0],["2014-05-23",7.2526,7.2526,7.2526,7.2526,0.0],["2014-05-27",7.2526,7.2526,7.2526,7.2526,0.0],["2014-05-28",7.2526,7.2526,7.2526,7.2526,0.0],["2014-05-29",7.2526,7.2526,7.2526,7.2526,0.0],["2014-05-30",7.2526,7.2526,7.2526,7.2526,0.0],["2014-06-02",7.2526,7.2526,7.2526,7.2526,0.0],["2014-06-03",7.2526,7.2526,7.2526,7.2526,0.0],["2014-06-04",7.2526,7.2526,7.2526,7.2526,0.0],["2014-06-05",7.2526,7.2526,7.2526,7.2526,0.0],["2014-06-06",7.2526,7.2526,7.2526,7.2526,0.0],["2014-06-09",7.2526,7.2526,7.2526,7.2526,0.0],["2014-06-10",7.2986,7.2986,7.2526,7.2526,2400.0],["2014-06-11",7.2526,7.2526,7.2526,7.2526,0.0],["2014-06-12",7.2526,7.2526,7.2526,7.2526,0.0],["2014-06-13",7.2986,7.2986,7.2986,7.2986,800.0],["2014-06-16",7.2986,7.2986,7.2986,7.2986,0.0],["2014-06-17",7.3261,7.3261,7.3261,7.3261,2000.0],["2014-06-18",7.3261,7.3261,7.3261,7.3261,0.0],["2014-06-19",7.3261,7.3261,7.3261,7.3261,0.0],["2014-06-20",7.2986,7.2986,7.2986,7.2986,400.0],["2014-06-23",7.3077,7.3077,7.3077,7.3077,4000.0],["2014-06-24",7.3077,7.3077,7.3077,7.3077,400.0],["2014-06-25",7.3077,7.3261,7.3077,7.3077,14000.0],["2014-06-26",7.3077,7.3077,7.3077,7.3077,400.0],["2014-06-27",7.3077,7.3077,7.3077,7.3077,0.0],["2014-06-30",7.3077,7.3077,7.3077,7.3077,800.0],["2014-07-01",7.3077,7.3077,7.3077,7.3077,2400.0],["2014-07-02",7.3077,7.3077,7.3077,7.3077,0.0],["2014-07-03",7.3077,7.3077,7.3077,7.3077,0.0],["2014-07-07",7.3077,7.3077,7.3077,7.3077,2800.0],["2014-07-08",7.3353,7.3353,7.3353,7.3353,800.0],["2014-07-09",7.3353,7.3353,7.3353,7.3353,0.0],["2014-07-10",7.3353,7.3353,7.3353,7.3353,0.0],["2014-07-11",7.3353,7.3353,7.3353,7.3353,0.0],["2014-07-14",7.3445,7.3445,7.3445,7.3445,800.0],["2014-07-15",7.3445,7.3445,7.3445,7.3445,0.0],["2014-07-16",7.3353,7.3353,7.3353,7.3353,1600.0],["2014-07-17",7.3353,7.3353,7.3353,7.3353,0.0],["2014-07-18",7.3261,7.3261,7.3261,7.3261,800.0],["2014-07-21",7.3261,7.3261,7.3261,7.3261,0.0],["2014-07-22",7.3169,7.3426,7.3169,7.3426,1600.0],["2014-07-23",7.3169,7.3169,7.2986,7.3169,68000.0],["2014-07-24",7.3169,7.3169,7.3169,7.3169,0.0],["2014-07-25",7.3169,7.3169,7.3169,7.3169,0.0],["2014-07-28",7.3169,7.3169,7.3169,7.3169,0.0],["2014-07-29",7.3169,7.3169,7.3169,7.3169,0.0],["2014-07-30",7.3169,7.3169,7.3169,7.3169,0.0],["2014-07-31",7.3169,7.3169,7.3169,7.3169,0.0],["2014-08-01",7.3169,7.3169,7.3169,7.3169,0.0],["2014-08-04",7.3169,7.3169,7.3169,7.3169,0.0],["2014-08-05",7.3169,7.3169,7.3169,7.3169,0.0],["2014-08-06",7.3169,7.3169,7.3169,7.3169,0.0],["2014-08-07",7.3169,7.3169,7.3169,7.3169,0.0],["2014-08-08",7.3169,7.3169,7.3169,7.3169,0.0],["2014-08-11",7.3169,7.3169,7.3169,7.3169,0.0],["2014-08-12",7.3169,7.3169,7.3169,7.3169,0.0],["2014-08-13",7.3169,7.3169,7.3169,7.3169,0.0],["2014-08-14",7.3169,7.3169,7.3169,7.3169,50400.0],["2014-08-15",7.2909,7.2909,7.2909,7.2909,1600.0],["2014-08-18",7.2909,7.2909,7.2909,7.2909,0.0],["2014-08-19",7.3299,7.3373,7.3299,7.3336,18800.0],["2014-08-20",7.3559,7.3559,7.3559,7.3559,4000.0],["2014-08-21",7.3559,7.3559,7.3559,7.3559,24000.0],["2014-08-22",7.3559,7.3559,7.3559,7.3559,0.0],["2014-08-25",7.3559,7.3559,7.3559,7.3559,0.0],["2014-08-26",7.3559,7.3559,7.3559,7.3559,0.0],["2014-08-27",7.3559,7.3559,7.3559,7.3559,0.0],["2014-08-28",7.3559,7.3559,7.3559,7.3559,0.0],["2014-08-29",7.3559,7.3559,7.3559,7.3559,0.0],["2014-09-02",7.3559,7.3559,7.3559,7.3559,0.0],["2014-09-03",7.2835,7.3373,7.2835,7.3373,8400.0],["2014-09-04",7.3373,7.3373,7.3373,7.3373,0.0],["2014-09-05",7.3373,7.3373,7.3373,7.3373,0.0],["2014-09-08",7.3744,7.419,7.3744,7.419,2000.0],["2014-09-09",7.4208,7.4208,7.4208,7.4208,6000.0],["2014-09-10",7.4208,7.4208,7.3559,7.3614,37600.0],["2014-09-11",7.3614,7.3614,7.3614,7.3614,0.0],["2014-09-12",7.3614,7.3614,7.3614,7.3614,0.0],["2014-09-15",7.3614,7.3614,7.3614,7.3614,0.0],["2014-09-16",7.4023,7.4023,7.4023,7.4023,800.0],["2014-09-17",7.4023,7.4023,7.4023,7.4023,0.0],["2014-09-18",7.4023,7.4023,7.4023,7.4023,2000.0],["2014-09-19",7.4023,7.4023,7.4023,7.4023,4000.0],["2014-09-22",7.4023,7.4023,7.4023,7.4023,0.0],["2014-09-23",7.4208,7.4486,7.4208,7.4486,1200.0],["2014-09-24",7.4486,7.4486,7.4486,7.4486,0.0],["2014-09-25",7.4486,7.4486,7.4486,7.4486,2400.0],["2014-09-26",7.4486,7.4486,7.4486,7.4486,0.0],["2014-09-29",7.4208,7.4208,7.4208,7.4208,1200.0],["2014-09-30",7.4208,7.4208,7.4208,7.4208,0.0],["2014-10-01",7.4486,7.4486,7.4208,7.4208,2000.0],["2014-10-02",7.4486,7.4672,7.4486,7.4672,2000.0],["2014-10-03",7.4672,7.4672,7.4672,7.4672,0.0],["2014-10-06",7.4672,7.495,7.4672,7.495,1200.0],["2014-10-07",7.495,7.495,7.495,7.495,2000.0],["2014-10-08",7.495,7.495,7.495,7.495,0.0],["2014-10-09",7.495,7.495,7.495,7.495,0.0],["2014-10-10",7.495,7.495,7.495,7.495,0.0],["2014-10-13",7.495,7.495,7.495,7.495,0.0],["2014-10-14",7.495,7.495,7.495,7.495,0.0],["2014-10-15",7.495,7.495,7.495,7.495,0.0],["2014-10-16",7.4672,7.4672,7.4672,7.4672,400.0],["2014-10-17",7.4672,7.4672,7.4672,7.4672,0.0],["2014-10-20",7.4672,7.4672,7.4672,7.4672,0.0],["2014-10-21",7.4208,7.4208,7.4208,7.4208,19600.0],["2014-10-22",7.4208,7.4208,7.4208,7.4208,0.0],["2014-10-23",7.4208,7.4208,7.4208,7.4208,0.0],["2014-10-24",7.4208,7.4208,7.4208,7.4208,0.0],["2014-10-27",7.4208,7.4208,7.4208,7.4208,0.0],["2014-10-28",7.4208,7.4208,7.4208,7.4208,1200.0],["2014-10-29",7.4208,7.4208,7.4208,7.4208,0.0],["2014-10-30",7.4208,7.4208,7.4208,7.4208,0.0],["2014-10-31",7.4208,7.4208,7.4208,7.4208,0.0],["2014-11-03",7.4208,7.4208,7.4208,7.4208,0.0],["2014-11-04",7.4208,7.4208,7.4208,7.4208,0.0],["2014-11-05",7.4208,7.4486,7.4208,7.4208,2400.0],["2014-11-06",7.4208,7.4208,7.4208,7.4208,1200.0],["2014-11-07",7.4208,7.4208,7.4208,7.4208,0.0],["2014-11-10",7.4208,7.4208,7.4208,7.4208,0.0],["2014-11-11",7.4208,7.4208,7.4208,7.4208,0.0],["2014-11-12",7.4208,7.4208,7.4208,7.4208,0.0],["2014-11-13",7.4208,7.4208,7.4208,7.4208,0.0],["2014-11-14",7.4208,7.4208,7.4208,7.4208,0.0],["2014-11-17",7.4208,7.4208,7.4208,7.4208,0.0],["2014-11-18",7.4765,7.5321,7.4765,7.5321,1600.0],["2014-11-19",7.5321,7.5321,7.5321,7.5321,0.0],["2014-11-20",7.5878,7.7918,7.5878,7.7918,2000.0],["2014-11-21",7.8687,7.8687,7.8687,7.8687,0.0],["2014-11-24",7.775,7.775,7.775,7.775,27200.0],["2014-11-25",7.775,7.775,7.775,7.775,0.0],["2014-11-26",8.2415,8.2415,8.2415,8.2415,800.0],["2014-11-28",8.2415,8.2415,8.2415,8.2415,0.0],["2014-12-01",8.2415,8.2415,8.2415,8.2415,0.0],["2014-12-02",7.9623,8.056,7.9623,8.056,3200.0],["2014-12-03",8.056,8.056,8.056,8.056,0.0],["2014-12-04",8.056,8.056,8.056,8.056,0.0],["2014-12-05",8.056,8.056,8.056,8.056,1200.0],["2014-12-08",8.056,8.056,8.056,8.056,0.0],["2014-12-09",7.9623,7.9623,7.8687,7.8687,3200.0],["2014-12-10",7.9623,8.1028,7.9623,8.1028,2800.0],["2014-12-11",8.1028,8.1028,8.1028,8.1028,0.0],["2014-12-12",8.1028,8.1028,8.1028,8.1028,0.0],["2014-12-15",8.1028,8.1028,8.1028,8.1028,800.0],["2014-12-16",8.056,8.056,8.056,8.056,2400.0],["2014-12-17",8.056,8.056,8.056,8.056,0.0],["2014-12-18",8.056,8.056,8.056,8.056,0.0],["2014-12-19",8.056,8.056,8.056,8.056,0.0],["2014-12-22",8.056,8.056,8.056,8.056,0.0],["2014-12-23",8.056,8.056,8.056,8.056,1200.0],["2014-12-24",8.056,8.056,8.056,8.056,0.0],["2014-12-26",8.056,8.056,8.056,8.056,0.0],["2014-12-29",8.056,8.056,8.056,8.056,0.0],["2014-12-30",8.1028,8.1028,8.1028,8.1028,2000.0],["2014-12-31",8.056,8.1497,8.056,8.1497,800.0],["2015-01-02",8.1497,8.1497,8.1497,8.1497,0.0],["2015-01-05",8.1497,8.1497,8.1497,8.1497,0.0],["2015-01-06",8.1497,8.1497,8.1497,8.1497,0.0],["2015-01-07",8.1497,8.1497,8.1497,8.1497,0.0],["2015-01-08",8.1497,8.1497,8.1497,8.1497,0.0],["2015-01-09",8.1497,8.1497,8.1497,8.1497,0.0],["2015-01-12",8.1497,8.1497,8.1497,8.1497,0.0],["2015-01-13",8.1497,8.1497,8.1497,8.1497,0.0],["2015-01-14",8.1497,8.1497,8.1497,8.1497,0.0],["2015-01-15",8.056,8.1497,8.056,8.1497,2400.0],["2015-01-16",8.1497,8.1497,8.1497,8.1497,0.0],["2015-01-20",8.1497,8.1497,8.1497,8.1497,0.0],["2015-01-21",8.1497,8.1497,8.1497,8.1497,0.0],["2015-01-22",8.1497,8.2434,8.1497,8.1928,14800.0],["2015-01-23",8.1591,8.1591,7.9623,7.9623,9200.0],["2015-01-26",7.9623,7.9623,7.9623,7.9623,1600.0],["2015-01-27",7.9623,7.9623,7.9623,7.9623,0.0],["2015-01-28",7.9623,7.9623,7.9623,7.9623,0.0],["2015-01-29",7.9623,7.9623,7.9623,7.9623,0.0],["2015-01-30",7.9623,7.9623,7.9623,7.9623,0.0],["2015-02-02",7.9623,7.9623,7.9623,7.9623,4800.0],["2015-02-03",7.9623,7.9623,7.9623,7.9623,0.0],["2015-02-04",7.9623,7.9623,7.9623,7.9623,0.0],["2015-02-05",8.0335,8.0335,8.0335,8.0335,3200.0],["2015-02-06",8.0335,8.0335,8.0335,8.0335,2400.0],["2015-02-09",8.0335,8.0335,8.0335,8.0335,0.0],["2015-02-10",8.0335,8.0335,8.0335,8.0335,0.0],["2015-02-11",8.0335,8.0335,8.0335,8.0335,0.0],["2015-02-12",7.9811,8.0092,7.9811,8.0092,8000.0],["2015-02-13",8.0092,8.0092,8.0092,8.0092,0.0],["2015-02-17",8.0317,8.0317,7.9811,7.9811,12400.0],["2015-02-18",7.9811,7.9811,7.9811,7.9811,0.0],["2015-02-19",7.9811,7.9811,7.9811,7.9811,0.0],["2015-02-20",7.9811,7.9811,7.9811,7.9811,0.0],["2015-02-23",7.9811,7.9811,7.9811,7.9811,1200.0],["2015-02-24",8.0466,8.0466,8.0466,8.0466,400.0],["2015-02-25",7.9811,8.0092,7.9811,7.9811,44800.0],["2015-02-26",7.9811,7.9811,7.9811,7.9811,0.0],["2015-02-27",7.9811,7.9811,7.9811,7.9811,0.0],["2015-03-02",8.0279,8.0279,8.0279,8.0279,2000.0],["2015-03-03",8.0279,8.0279,8.0279,8.0279,0.0],["2015-03-04",8.0279,8.0279,8.0279,8.0279,0.0],["2015-03-05",8.0279,8.0279,8.0279,8.0279,0.0],["2015-03-06",7.9811,7.9904,7.9811,7.9904,52000.0],["2015-03-09",7.9904,7.9904,7.9904,7.9904,0.0],["2015-03-10",8.056,8.1497,8.056,8.1497,3600.0],["2015-03-11",8.1497,8.337,8.1497,8.337,4000.0],["2015-03-12",8.337,8.337,8.337,8.337,0.0],["2015-03-13",8.6181,8.6181,8.337,8.337,1600.0],["2015-03-16",8.337,8.337,8.337,8.337,2000.0],["2015-03-17",8.337,8.337,8.337,8.337,0.0],["2015-03-18",8.337,8.337,8.337,8.337,0.0],["2015-03-19",8.337,8.337,8.337,8.337,0.0],["2015-03-20",8.337,8.337,8.337,8.337,2000.0],["2015-03-23",8.337,8.337,8.337,8.337,0.0],["2015-03-24",8.337,8.337,8.337,8.337,0.0],["2015-03-25",8.337,8.337,8.337,8.337,0.0],["2015-03-26",8.337,8.337,8.337,8.337,0.0],["2015-03-27",8.337,8.337,8.337,8.337,0.0],["2015-03-30",8.337,8.337,8.337,8.337,0.0],["2015-03-31",8.337,8.337,8.337,8.337,0.0],["2015-04-01",8.337,8.337,8.337,8.337,0.0],["2015-04-02",8.337,8.337,8.337,8.337,0.0],["2015-04-06",8.337,8.337,8.337,8.337,0.0],["2015-04-07",8.337,8.337,8.337,8.337,0.0],["2015-04-08",8.337,8.337,8.337,8.337,4800.0],["2015-04-09",8.337,8.337,8.337,8.337,0.0],["2015-04-10",8.5244,8.5244,8.5244,8.5244,400.0],["2015-04-13",8.5244,8.5244,8.5244,8.5244,0.0],["2015-04-14",8.5244,8.5244,8.5244,8.5244,400.0],["2015-04-15",8.5244,8.5244,8.5244,8.5244,0.0],["2015-04-16",8.5244,8.5244,8.5244,8.5244,0.0],["2015-04-17",8.5244,8.5244,8.5244,8.5244,0.0],["2015-04-20",8.5244,8.5244,8.5244,8.5244,0.0],["2015-04-21",8.5244,8.5244,8.5244,8.5244,0.0],["2015-04-22",8.5244,8.5244,8.5244,8.5244,0.0],["2015-04-23",8.5244,8.5244,8.5244,8.5244,0.0],["2015-04-24",8.5244,8.5244,8.5244,8.5244,800.0],["2015-04-27",8.337,8.337,8.337,8.337,800.0],["2015-04-28",8.337,8.337,8.337,8.337,400.0],["2015-04-29",8.337,8.337,8.337,8.337,0.0],["2015-04-30",8.337,8.337,8.337,8.337,0.0],["2015-05-01",8.337,8.337,8.337,8.337,0.0],["2015-05-04",8.337,8.337,8.337,8.337,0.0],["2015-05-05",8.337,8.337,8.337,8.337,0.0],["2015-05-06",8.337,8.337,8.337,8.337,0.0],["2015-05-07",8.337,8.337,8.337,8.337,0.0],["2015-05-08",8.5244,8.5244,8.5244,8.5244,400.0],["2015-05-11",8.5244,8.5244,8.5244,8.5244,0.0],["2015-05-12",8.5244,8.5244,8.5244,8.5244,0.0],["2015-05-13",8.5244,8.5244,8.5244,8.5244,0.0],["2015-05-14",8.5244,8.5244,8.5244,8.5244,0.0],["2015-05-15",8.6019,8.6019,8.6019,8.6019,0.0],["2015-05-18",8.6019,8.6019,8.6019,8.6019,0.0],["2015-05-19",8.6019,8.6964,8.6019,8.6964,3600.0],["2015-05-20",8.6964,8.6964,8.6964,8.6964,0.0],["2015-05-21",8.6964,8.6964,8.6964,8.6964,0.0],["2015-05-22",8.6964,8.6964,8.6964,8.6964,0.0],["2015-05-26",8.6964,8.6964,8.6964,8.6964,0.0],["2015-05-27",8.6964,8.6964,8.6964,8.6964,0.0],["2015-05-28",8.6964,8.6964,8.6964,8.6964,0.0],["2015-05-29",8.6964,8.6964,8.6964,8.6964,5200.0],["2015-06-01",8.6964,8.6964,8.6964,8.6964,2000.0],["2015-06-02",8.6964,8.6964,8.6964,8.6964,0.0],["2015-06-03",8.6964,8.6964,8.6964,8.6964,0.0],["2015-06-04",8.6964,8.6964,8.6964,8.6964,0.0],["2015-06-05",8.6964,8.6964,8.6964,8.6964,800.0],["2015-06-08",8.6964,8.6964,8.6964,8.6964,0.0],["2015-06-09",8.6964,8.6964,8.6964,8.6964,0.0],["2015-06-10",8.6964,8.6964,8.6964,8.6964,0.0],["2015-06-11",8.6964,8.6964,8.6964,8.6964,0.0],["2015-06-12",8.6964,8.6964,8.6964,8.6964,0.0],["2015-06-15",8.6964,8.6964,8.6964,8.6964,0.0],["2015-06-16",8.6964,8.6964,8.6964,8.6964,0.0],["2015-06-17",8.6964,8.6964,8.6964,8.6964,4000.0],["2015-06-18",8.6964,8.6964,8.6964,8.6964,0.0],["2015-06-19",8.6964,8.6964,8.6964,8.6964,0.0],["2015-06-22",8.6964,8.6964,8.6964,8.6964,0.0],["2015-06-23",8.6964,8.6964,8.6964,8.6964,0.0],["2015-06-24",8.6964,8.6964,8.6964,8.6964,0.0],["2015-06-25",8.6964,8.6964,8.6964,8.6964,0.0],["2015-06-26",8.8855,8.8855,8.8855,8.8855,3600.0],["2015-06-29",8.8855,8.8855,8.8855,8.8855,0.0],["2015-06-30",8.8855,8.8855,8.8855,8.8855,0.0],["2015-07-01",8.8855,8.8855,8.8855,8.8855,0.0],["2015-07-02",8.8855,8.8855,8.8855,8.8855,0.0],["2015-07-06",8.8855,8.8855,8.8855,8.8855,0.0],["2015-07-07",8.7909,8.7909,8.7909,8.7909,800.0],["2015-07-08",8.7909,8.7909,8.7909,8.7909,800.0],["2015-07-09",8.7909,8.7909,8.7909,8.7909,0.0],["2015-07-10",8.7909,8.7909,8.7909,8.7909,0.0],["2015-07-13",8.7909,8.7909,8.7909,8.7909,0.0],["2015-07-14",8.7909,8.7909,8.7909,8.7909,0.0],["2015-07-15",8.7909,8.7909,8.7909,8.7909,2400.0],["2015-07-16",8.7909,8.7909,8.7909,8.7909,800.0],["2015-07-17",8.7909,8.7909,8.7909,8.7909,1600.0],["2015-07-20",8.7909,8.7909,8.7909,8.7909,0.0],["2015-07-21",8.7909,8.7909,8.7909,8.7909,0.0],["2015-07-22",8.7909,8.7909,8.7909,8.7909,0.0],["2015-07-23",8.7909,8.7909,8.7909,8.7909,0.0],["2015-07-24",8.7909,8.7909,8.7909,8.7909,0.0],["2015-07-27",8.7909,8.7909,8.7909,8.7909,0.0],["2015-07-28",8.7909,8.7909,8.7909,8.7909,0.0],["2015-07-29",8.7909,8.7909,8.7909,8.7909,0.0],["2015-07-30",8.7909,8.7909,8.7909,8.7909,0.0],["2015-07-31",8.98,8.98,8.98,8.98,800.0],["2015-08-03",8.98,8.98,8.98,8.98,0.0],["2015-08-04",8.98,8.98,8.98,8.98,0.0],["2015-08-05",8.98,8.98,8.98,8.98,0.0],["2015-08-06",8.98,8.98,8.98,8.98,0.0],["2015-08-07",8.98,8.98,8.98,8.98,0.0],["2015-08-10",8.98,8.98,8.98,8.98,0.0],["2015-08-11",8.98,8.98,8.98,8.98,0.0],["2015-08-12",8.98,8.98,8.98,8.98,0.0],["2015-08-13",8.98,8.98,8.98,8.98,0.0],["2015-08-14",8.98,8.98,8.98,8.98,800.0],["2015-08-17",8.98,8.98,8.98,8.98,0.0],["2015-08-18",9.0745,9.0745,9.0745,9.0745,2000.0],["2015-08-19",9.0745,9.0745,9.0745,9.0745,0.0],["2015-08-20",9.0745,9.0745,9.0745,9.0745,0.0],["2015-08-21",9.1527,9.1527,9.1527,9.1527,400.0],["2015-08-24",9.1527,9.1527,9.1527,9.1527,0.0],["2015-08-25",9.1527,9.1527,9.1527,9.1527,0.0],["2015-08-26",9.1527,9.1527,8.9143,8.962,12000.0],["2015-08-27",8.962,8.962,8.962,8.962,0.0],["2015-08-28",8.9143,8.9143,8.9143,8.9143,4000.0],["2015-08-31",8.9143,8.9143,8.9143,8.9143,0.0],["2015-09-01",8.9143,8.9143,8.9143,8.9143,0.0],["2015-09-02",9.1527,9.9631,9.1527,9.9631,2000.0],["2015-09-03",9.9631,9.9631,9.9631,9.9631,0.0],["2015-09-04",9.9631,9.9631,9.9631,9.9631,0.0],["2015-09-08",10.0108,10.4875,9.5341,9.7247,4000.0],["2015-09-09",9.6866,9.6866,9.6866,9.6866,800.0],["2015-09-10",9.6866,9.6866,9.6866,9.6866,0.0],["2015-09-11",9.6866,9.6866,9.6866,9.6866,0.0],["2015-09-14",9.6866,9.6866,9.6866,9.6866,0.0],["2015-09-15",9.6866,9.6866,9.6866,9.6866,0.0],["2015-09-16",9.6866,9.6866,9.6866,9.6866,0.0],["2015-09-17",9.6866,9.6866,9.6866,9.6866,0.0],["2015-09-18",9.6294,9.6294,9.6294,9.6294,2000.0],["2015-09-21",9.6294,9.6294,9.6294,9.6294,0.0],["2015-09-22",9.4387,9.4387,9.4387,9.4387,400.0],["2015-09-23",9.4387,9.4387,9.4387,9.4387,0.0],["2015-09-24",9.4387,9.4387,9.4387,9.4387,0.0],["2015-09-25",9.4387,9.4387,9.4387,9.4387,0.0],["2015-09-28",9.4387,9.4387,9.4387,9.4387,0.0],["2015-09-29",9.4387,9.4387,9.4387,9.4387,0.0],["2015-09-30",9.4387,9.4387,9.4387,9.4387,0.0],["2015-10-01",9.4387,9.4387,9.4387,9.4387,0.0],["2015-10-02",9.4387,9.4387,9.4387,9.4387,0.0],["2015-10-05",9.4387,9.4387,9.4387,9.4387,0.0],["2015-10-06",9.4387,9.4387,9.4387,9.4387,0.0],["2015-10-07",9.4387,9.4387,9.4387,9.4387,0.0],["2015-10-08",9.4387,9.4387,9.4387,9.4387,0.0],["2015-10-09",9.4387,9.4387,9.4387,9.4387,0.0],["2015-10-12",9.4387,9.4387,9.4387,9.4387,0.0],["2015-10-13",9.4387,9.4387,9.4387,9.4387,0.0],["2015-10-14",9.5341,9.5341,9.5341,9.5341,1200.0],["2015-10-15",9.5341,9.5341,9.5341,9.5341,0.0],["2015-10-16",9.5341,9.5341,9.5341,9.5341,0.0],["2015-10-19",9.5341,9.5341,9.5341,9.5341,0.0],["2015-10-20",9.5341,9.5341,9.5341,9.5341,0.0],["2015-10-21",9.5341,9.5341,9.5341,9.5341,0.0],["2015-10-22",9.5341,9.5341,9.5341,9.5341,0.0],["2015-10-23",9.5341,9.5341,9.5341,9.5341,0.0],["2015-10-26",9.5341,9.5341,9.5341,9.5341,0.0],["2015-10-27",9.5341,9.5341,9.5341,9.5341,0.0],["2015-10-28",9.5341,9.5341,9.5341,9.5341,0.0],["2015-10-29",9.5341,9.5341,9.5341,9.5341,0.0],["2015-10-30",9.5341,9.5341,9.5341,9.5341,0.0],["2015-11-02",9.5341,9.5341,9.5341,9.5341,0.0],["2015-11-03",9.5341,9.5341,9.5341,9.5341,0.0],["2015-11-04",9.5341,9.5341,9.5341,9.5341,0.0],["2015-11-05",9.5341,9.5341,9.5341,9.5341,0.0],["2015-11-06",9.5341,9.5341,9.5341,9.5341,0.0],["2015-11-09",9.5341,9.5341,9.5341,9.5341,0.0],["2015-11-10",9.5341,9.5341,9.5341,9.5341,0.0],["2015-11-11",9.5341,9.5341,9.5341,9.5341,12000.0],["2015-11-12",9.5341,9.5341,9.5341,9.5341,0.0],["2015-11-13",9.5341,9.5341,9.5341,9.5341,0.0],["2015-11-16",9.5341,9.5341,9.5341,9.5341,0.0],["2015-11-17",9.5341,9.5341,9.5341,9.5341,0.0],["2015-11-18",9.5341,9.5341,9.5341,9.5341,0.0],["2015-11-19",9.5341,9.5341,9.5341,9.5341,0.0],["2015-11-20",9.5341,9.5341,9.5341,9.5341,0.0],["2015-11-23",9.3434,9.3434,9.3434,9.3434,3600.0],["2015-11-24",9.3434,9.3434,9.3434,9.3434,0.0],["2015-11-25",9.3434,9.3434,9.3434,9.3434,3600.0],["2015-11-27",9.3434,9.3434,9.3434,9.3434,0.0],["2015-11-30",9.3434,9.3434,9.3434,9.3434,0.0],["2015-12-01",9.3434,9.3434,9.3434,9.3434,0.0],["2015-12-02",9.4318,9.4318,9.4318,9.4318,400.0],["2015-12-03",9.4318,9.4318,9.4318,9.4318,0.0],["2015-12-04",9.4318,9.4318,9.4318,9.4318,0.0],["2015-12-07",9.4318,9.4318,9.4318,9.4318,0.0],["2015-12-08",9.4318,9.4318,9.4318,9.4318,0.0],["2015-12-09",9.4318,9.4318,9.4318,9.4318,0.0],["2015-12-10",9.9991,9.9991,9.9991,9.9991,1200.0],["2015-12-11",9.9991,9.9991,9.9991,9.9991,0.0],["2015-12-14",9.9991,9.9991,9.9991,9.9991,0.0],["2015-12-15",9.9991,9.9991,9.9991,9.9991,0.0],["2015-12-16",9.9991,9.9991,9.9991,9.9991,0.0],["2015-12-17",9.6145,9.6145,9.3549,9.6049,8800.0],["2015-12-18",9.6049,9.6049,9.6049,9.6049,0.0],["2015-12-21",9.6049,9.6049,9.6049,9.6049,0.0],["2015-12-22",9.6049,9.6049,9.6049,9.6049,0.0],["2015-12-23",9.6049,9.6049,9.6049,9.6049,0.0],["2015-12-24",9.6049,9.6049,9.6049,9.6049,0.0],["2015-12-28",9.4703,9.4703,9.4222,9.4222,2400.0],["2015-12-29",9.4222,9.4222,9.278,9.2876,9200.0],["2015-12-30",9.278,9.278,9.278,9.278,400.0],["2015-12-31",9.278,9.278,9.278,9.278,400.0],["2016-01-04",9.278,9.278,9.278,9.278,0.0],["2016-01-05",9.278,9.278,9.278,9.278,0.0],["2016-01-06",9.278,9.278,9.278,9.278,0.0],["2016-01-07",9.278,9.278,9.278,9.278,0.0],["2016-01-08",9.278,9.278,9.278,9.278,0.0],["2016-01-11",9.278,9.278,9.278,9.278,0.0],["2016-01-12",9.278,9.278,9.278,9.278,0.0],["2016-01-13",9.278,9.278,9.278,9.278,0.0],["2016-01-14",9.278,9.278,9.278,9.278,0.0],["2016-01-15",9.278,9.278,9.278,9.278,400.0],["2016-01-19",9.278,9.278,9.278,9.278,0.0],["2016-01-20",9.278,9.278,9.278,9.278,0.0],["2016-01-21",9.278,9.278,9.278,9.278,0.0],["2016-01-22",9.278,9.278,9.278,9.278,0.0],["2016-01-25",9.278,9.278,9.278,9.278,0.0],["2016-01-26",9.278,9.278,9.278,9.278,0.0],["2016-01-27",9.278,9.278,9.278,9.278,0.0],["2016-01-28",9.278,9.278,9.278,9.278,0.0],["2016-01-29",9.278,9.278,9.278,9.278,0.0],["2016-02-01",9.278,9.278,9.278,9.278,0.0],["2016-02-02",9.2299,9.2299,9.2299,9.2299,5200.0],["2016-02-03",9.153,9.153,9.153,9.153,1600.0],["2016-02-04",9.153,9.153,9.153,9.153,0.0],["2016-02-05",9.153,9.153,9.153,9.153,0.0],["2016-02-08",9.153,9.153,9.153,9.153,0.0],["2016-02-09",9.153,9.153,9.153,9.153,3200.0],["2016-02-10",9.153,9.153,9.153,9.153,0.0],["2016-02-11",9.153,9.153,9.153,9.153,0.0],["2016-02-12",9.153,9.153,9.153,9.153,0.0],["2016-02-16",9.153,9.153,9.153,9.153,0.0],["2016-02-17",9.153,9.153,9.153,9.153,0.0],["2016-02-18",9.153,9.153,9.153,9.153,0.0],["2016-02-19",9.153,9.153,9.153,9.153,0.0],["2016-02-22",9.153,9.153,9.153,9.153,0.0],["2016-02-23",9.153,9.153,9.153,9.153,0.0],["2016-02-24",9.153,9.153,9.153,9.153,0.0],["2016-02-25",9.153,9.153,9.153,9.153,0.0],["2016-02-26",9.153,9.153,9.153,9.153,0.0],["2016-02-29",9.153,9.153,9.153,9.153,0.0],["2016-03-01",9.153,9.153,9.153,9.153,0.0],["2016-03-02",9.153,9.153,9.153,9.153,0.0],["2016-03-03",9.153,9.153,9.153,9.153,0.0],["2016-03-04",9.153,9.153,9.153,9.153,0.0],["2016-03-07",9.1915,9.1915,9.1915,9.1915,800.0],["2016-03-08",9.1915,9.1915,9.1915,9.1915,0.0],["2016-03-09",9.1915,9.1915,9.1915,9.1915,0.0],["2016-03-10",9.1915,9.1915,9.1915,9.1915,0.0],["2016-03-11",9.1915,9.1915,9.1915,9.1915,0.0],["2016-03-14",9.1915,9.1915,9.1915,9.1915,0.0],["2016-03-15",9.2761,9.2761,9.2761,9.2761,800.0],["2016-03-16",9.2107,9.2107,9.1338,9.1588,16400.0],["2016-03-17",9.1588,9.1588,9.1588,9.1588,0.0],["2016-03-18",9.1588,9.1588,9.1588,9.1588,0.0],["2016-03-21",9.153,9.153,9.153,9.153,2000.0],["2016-03-22",9.2299,9.2299,9.2299,9.2299,800.0],["2016-03-23",9.153,9.153,9.153,9.153,1200.0],["2016-03-24",9.153,9.153,9.153,9.153,0.0],["2016-03-28",9.153,9.153,9.153,9.153,0.0],["2016-03-29",9.153,9.153,9.153,9.153,0.0],["2016-03-30",9.153,9.153,9.153,9.153,0.0],["2016-03-31",9.153,9.153,9.153,9.153,0.0],["2016-04-01",9.153,9.153,9.153,9.153,0.0],["2016-04-04",9.153,9.153,9.153,9.153,0.0],["2016-04-05",9.153,9.153,9.153,9.153,0.0],["2016-04-06",9.153,9.153,9.153,9.153,0.0],["2016-04-07",9.153,9.153,9.153,9.153,0.0],["2016-04-08",9.2299,9.2299,9.2299,9.2299,800.0],["2016-04-11",9.153,9.153,9.153,9.153,11200.0],["2016-04-12",9.153,9.153,9.153,9.153,0.0],["2016-04-13",9.153,9.153,9.153,9.153,2800.0],["2016-04-14",9.153,9.153,9.153,9.153,0.0],["2016-04-15",9.153,9.153,9.153,9.153,800.0],["2016-04-18",9.0857,9.0857,8.9396,8.9838,18400.0],["2016-04-19",8.9838,8.9838,8.9838,8.9838,0.0],["2016-04-20",8.9838,8.9838,8.9838,8.9838,0.0],["2016-04-21",8.9838,8.9838,8.9838,8.9838,0.0],["2016-04-22",8.9838,8.9838,8.9838,8.9838,0.0],["2016-04-25",8.9396,8.9415,8.9396,8.9415,8400.0],["2016-04-26",8.9415,8.9415,8.9415,8.9415,0.0],["2016-04-27",8.9415,8.9415,8.9415,8.9415,0.0],["2016-04-28",8.9415,8.9415,8.9415,8.9415,0.0],["2016-04-29",8.9415,8.9415,8.9415,8.9415,0.0],["2016-05-02",8.9415,8.9415,8.9415,8.9415,0.0],["2016-05-03",8.9415,8.9415,8.9415,8.9415,0.0],["2016-05-04",8.9415,8.9415,8.9415,8.9415,0.0],["2016-05-05",8.9415,8.9415,8.9415,8.9415,0.0],["2016-05-06",8.9415,8.9415,8.9415,8.9415,0.0],["2016-05-09",8.9415,8.9415,8.9415,8.9415,0.0],["2016-05-10",8.9415,8.9415,8.9415,8.9415,0.0],["2016-05-11",8.9415,8.9415,8.9415,8.9415,0.0],["2016-05-12",8.9415,8.9415,8.9415,8.9415,0.0],["2016-05-13",8.9415,8.9415,8.9415,8.9415,0.0],["2016-05-16",8.9415,8.9415,8.9415,8.9415,0.0],["2016-05-17",8.9415,8.9415,8.9415,8.9415,0.0],["2016-05-18",8.9415,8.9415,8.9415,8.9415,0.0],["2016-05-19",8.9415,8.9415,8.9415,8.9415,800.0],["2016-05-20",8.9415,8.9415,8.9415,8.9415,0.0],["2016-05-23",8.9415,8.9415,8.9415,8.9415,800.0],["2016-05-24",8.9415,8.9415,8.9415,8.9415,0.0],["2016-05-25",8.9415,8.9415,8.9415,8.9415,0.0],["2016-05-26",8.9415,8.9415,8.9415,8.9415,0.0],["2016-05-27",8.9415,8.9415,8.9415,8.9415,0.0],["2016-05-31",8.9415,8.9415,8.9415,8.9415,0.0],["2016-06-01",8.9415,8.9415,8.9415,8.9415,0.0],["2016-06-02",8.9415,8.9415,8.9415,8.9415,0.0],["2016-06-03",8.9415,8.9415,8.9415,8.9415,0.0],["2016-06-06",8.9415,8.9415,8.9415,8.9415,0.0],["2016-06-07",8.8934,8.8934,8.8934,8.8934,800.0],["2016-06-08",8.8838,8.8838,8.8838,8.8838,2000.0],["2016-06-09",8.8838,8.8838,8.8838,8.8838,0.0],["2016-06-10",8.8838,8.8838,8.8838,8.8838,0.0],["2016-06-13",8.8838,8.8838,8.8838,8.8838,0.0],["2016-06-14",9.0376,9.0376,8.98,8.98,800.0],["2016-06-15",8.98,8.98,8.98,8.98,0.0],["2016-06-16",8.98,8.98,8.98,8.98,0.0],["2016-06-17",8.98,8.98,8.98,8.98,0.0],["2016-06-20",8.98,8.98,8.98,8.98,0.0],["2016-06-21",9.0595,9.0595,9.0595,9.0595,0.0],["2016-06-22",9.0595,9.0595,9.0595,9.0595,0.0],["2016-06-23",9.0595,9.0595,9.0595,9.0595,0.0],["2016-06-24",9.0595,9.0595,9.0595,9.0595,400.0],["2016-06-27",9.0595,9.0595,9.0595,9.0595,0.0],["2016-06-28",9.0595,9.0595,9.0595,9.0595,0.0],["2016-06-29",9.0595,9.0595,9.0595,9.0595,0.0],["2016-06-30",9.0595,9.0595,9.0595,9.0595,0.0],["2016-07-01",9.0595,9.0595,9.0595,9.0595,0.0],["2016-07-05",9.0789,9.0789,9.0789,9.0789,800.0],["2016-07-06",9.0789,9.0789,9.0789,9.0789,800.0],["2016-07-07",9.0789,9.0789,9.0789,9.0789,1600.0],["2016-07-08",9.0789,9.0789,9.0789,9.0789,0.0],["2016-07-11",9.0789,9.0789,9.0789,9.0789,0.0],["2016-07-12",9.0789,9.0789,9.0789,9.0789,400.0],["2016-07-13",9.0789,9.0789,9.0789,9.0789,0.0],["2016-07-14",9.0789,9.0789,9.0789,9.0789,1600.0],["2016-07-15",9.0789,9.0789,9.0789,9.0789,0.0],["2016-07-18",9.0634,9.0634,9.0634,9.0634,800.0],["2016-07-19",9.0634,9.0634,9.0634,9.0634,0.0],["2016-07-20",9.0692,9.0692,9.0692,9.0692,1200.0],["2016-07-21",9.0692,9.0692,9.0692,9.0692,0.0],["2016-07-22",9.0692,9.0692,9.0692,9.0692,0.0],["2016-07-25",9.0401,9.0401,9.0401,9.0401,400.0],["2016-07-26",9.0401,9.0401,9.0401,9.0401,0.0],["2016-07-27",9.0401,9.0401,9.0401,9.0401,0.0],["2016-07-28",9.0401,9.0401,9.0401,9.0401,400.0],["2016-07-29",9.0401,9.0401,9.0401,9.0401,800.0],["2016-08-01",9.0401,9.0401,9.0401,9.0401,2400.0],["2016-08-02",9.0401,9.0401,9.0401,9.0401,7200.0],["2016-08-03",9.0401,9.0401,9.0207,9.0207,5200.0],["2016-08-04",9.0207,9.0207,9.0207,9.0207,0.0],["2016-08-05",9.0401,9.0401,9.0401,9.0401,2400.0],["2016-08-08",9.0401,9.0401,9.0401,9.0401,0.0],["2016-08-09",9.0401,9.0401,9.0401,9.0401,0.0],["2016-08-10",9.0401,9.0401,9.0401,9.0401,0.0],["2016-08-11",9.0401,9.0401,9.0401,9.0401,0.0],["2016-08-12",8.9819,9.0013,8.9819,8.9819,44400.0],["2016-08-15",9.0013,9.0013,9.0013,9.0013,400.0],["2016-08-16",9.0013,9.0013,9.0013,9.0013,0.0],["2016-08-17",9.0207,9.0207,9.0207,9.0207,400.0],["2016-08-18",9.0207,9.0207,9.0207,9.0207,0.0],["2016-08-19",9.0207,9.0207,9.0207,9.0207,0.0],["2016-08-22",9.0207,9.0207,9.0207,9.0207,0.0],["2016-08-23",9.0207,9.0207,9.0207,9.0207,0.0],["2016-08-24",9.0207,9.0207,9.0207,9.0207,0.0],["2016-08-25",9.0207,9.0207,9.0207,9.0207,0.0],["2016-08-26",9.0207,9.0207,9.0207,9.0207,0.0],["2016-08-29",9.0207,9.0207,9.0207,9.0207,1600.0],["2016-08-30",9.0207,9.0207,9.0207,9.0207,400.0],["2016-08-31",8.98,8.98,8.98,8.98,5200.0],["2016-09-01",8.98,8.98,8.98,8.98,0.0],["2016-09-02",8.98,8.98,8.98,8.98,4000.0],["2016-09-06",8.98,8.98,8.98,8.98,0.0],["2016-09-07",9.1111,9.1111,9.1111,9.1111,400.0],["2016-09-08",9.1111,9.1111,9.1111,9.1111,0.0],["2016-09-09",9.1111,9.1111,9.1111,9.1111,0.0],["2016-09-12",9.1111,9.1111,9.1111,9.1111,0.0],["2016-09-13",9.1111,9.1111,9.1111,9.1111,0.0],["2016-09-14",9.1111,9.1111,9.1111,9.1111,0.0],["2016-09-15",9.1111,9.1111,9.1111,9.1111,0.0],["2016-09-16",9.1111,9.1111,9.1111,9.1111,0.0],["2016-09-19",9.1111,9.1111,9.1111,9.1111,0.0],["2016-09-20",9.1111,9.1111,9.1111,9.1111,0.0],["2016-09-21",9.1111,9.1111,9.1111,9.1111,0.0],["2016-09-22",9.1111,9.1111,9.1111,9.1111,0.0],["2016-09-23",9.1111,9.1111,9.1111,9.1111,0.0],["2016-09-26",9.1307,9.1307,9.1307,9.1307,400.0],["2016-09-27",9.1307,9.1307,9.1307,9.1307,0.0],["2016-09-28",9.1307,9.1307,9.1307,9.1307,0.0],["2016-09-29",9.1307,9.1307,9.1307,9.1307,0.0],["2016-09-30",9.1307,9.1307,9.1307,9.1307,0.0],["2016-10-03",9.1307,9.1307,9.1307,9.1307,0.0],["2016-10-04",9.1307,9.1307,9.1307,9.1307,0.0],["2016-10-05",9.1307,9.1307,9.1307,9.1307,0.0],["2016-10-06",9.1307,9.1307,9.1307,9.1307,0.0],["2016-10-07",9.1307,9.1307,9.1307,9.1307,0.0],["2016-10-10",9.1307,9.1307,9.1307,9.1307,0.0],["2016-10-11",9.0524,9.0524,9.0485,9.0485,1600.0],["2016-10-12",9.0426,9.0426,9.0426,9.0426,1200.0],["2016-10-13",9.0426,9.0622,9.0426,9.0622,2000.0],["2016-10-14",9.0622,9.0622,9.0622,9.0622,0.0],["2016-10-17",9.0622,9.0622,9.0622,9.0622,0.0],["2016-10-18",9.0465,9.0465,9.023,9.023,5600.0],["2016-10-19",9.023,9.023,9.023,9.023,0.0],["2016-10-20",9.023,9.023,9.023,9.023,0.0],["2016-10-21",9.023,9.023,9.023,9.023,0.0],["2016-10-24",9.023,9.023,9.023,9.023,0.0],["2016-10-25",9.023,9.023,9.023,9.023,0.0],["2016-10-26",9.023,9.023,9.023,9.023,0.0],["2016-10-27",9.023,9.023,9.023,9.023,0.0],["2016-10-28",9.023,9.023,9.023,9.023,0.0],["2016-10-31",9.023,9.023,9.023,9.023,0.0],["2016-11-01",9.023,9.023,9.023,9.023,0.0],["2016-11-02",9.023,9.023,9.023,9.023,0.0],["2016-11-03",9.023,9.023,9.023,9.023,0.0],["2016-11-04",9.023,9.023,9.023,9.023,0.0],["2016-11-07",9.0915,9.0915,9.0915,9.0915,400.0],["2016-11-08",9.0915,9.0915,9.0915,9.0915,0.0],["2016-11-09",9.0132,9.0132,9.0132,9.0132,400.0],["2016-11-10",9.0132,9.0132,9.0132,9.0132,0.0],["2016-11-11",9.0132,9.0132,9.0132,9.0132,0.0],["2016-11-14",9.0132,9.0132,9.0132,9.0132,0.0],["2016-11-15",9.0132,9.0132,9.0132,9.0132,0.0],["2016-11-16",9.0132,9.0132,9.0132,9.0132,0.0],["2016-11-17",9.023,9.023,9.023,9.023,800.0],["2016-11-18",9.023,9.023,9.023,9.023,0.0],["2016-11-21",9.023,9.023,9.0132,9.0132,3200.0],["2016-11-22",9.0132,9.0132,9.0132,9.0132,0.0],["2016-11-23",9.0132,9.0132,9.0132,9.0132,0.0],["2016-11-25",9.0132,9.0132,9.0132,9.0132,0.0],["2016-11-28",9.0994,9.0994,9.0994,9.0994,400.0],["2016-11-29",9.0132,9.0132,9.0034,9.0132,2000.0],["2016-11-30",9.0132,9.0132,9.0132,9.0132,2400.0],["2016-12-01",9.0132,9.0132,9.0132,9.0132,0.0],["2016-12-02",9.0942,9.0942,9.0942,9.0942,0.0],["2016-12-05",9.0942,9.0942,9.0942,9.0942,0.0],["2016-12-06",9.0053,9.0053,9.0053,9.0053,1200.0],["2016-12-07",9.0547,9.0547,9.0053,9.0053,1200.0],["2016-12-08",9.0053,9.0053,9.0053,9.0053,0.0],["2016-12-09",9.0053,9.0053,9.0053,9.0053,0.0],["2016-12-12",9.0053,9.0053,9.0053,9.0053,0.0],["2016-12-13",9.0251,9.0251,9.0053,9.0053,9600.0],["2016-12-14",9.0053,9.0053,9.0053,9.0053,0.0],["2016-12-15",9.0527,9.0527,9.0053,9.0053,36400.0],["2016-12-16",9.0527,9.0547,8.9856,8.9856,3200.0],["2016-12-19",8.9856,8.9856,8.9856,8.9856,0.0],["2016-12-20",8.9856,8.9856,8.9856,8.9856,0.0],["2016-12-21",8.9856,8.9856,8.9856,8.9856,0.0],["2016-12-22",9.0547,9.0547,9.0547,9.0547,400.0],["2016-12-23",9.0547,9.0547,9.0547,9.0547,0.0],["2016-12-27",9.1139,9.1139,9.1139,9.1139,2400.0],["2016-12-28",9.1139,9.1139,9.1139,9.1139,0.0],["2016-12-29",9.1041,10.0717,9.1041,9.2818,10400.0],["2016-12-30",9.187,9.187,9.187,9.187,1600.0],["2017-01-03",9.0843,9.0843,9.0843,9.0843,1600.0],["2017-01-04",9.0843,9.0843,9.0843,9.0843,4000.0],["2017-01-05",9.0942,9.0942,9.0942,9.0942,400.0],["2017-01-06",9.0942,9.0942,9.0942,9.0942,0.0],["2017-01-09",9.0843,9.0843,9.0843,9.0843,2000.0],["2017-01-10",9.0843,9.0843,9.0843,9.0843,0.0],["2017-01-11",9.0843,9.0843,9.0843,9.0843,0.0],["2017-01-12",9.0843,9.0843,9.0843,9.0843,0.0],["2017-01-13",9.0843,9.0843,9.0843,9.0843,0.0],["2017-01-17",9.0843,9.0843,9.0843,9.0843,0.0],["2017-01-18",9.0843,9.0843,9.0843,9.0843,0.0],["2017-01-19",9.0843,9.0843,9.0843,9.0843,0.0],["2017-01-20",9.0843,9.0843,9.0843,9.0843,0.0],["2017-01-23",9.0843,9.0843,9.0843,9.0843,0.0],["2017-01-24",9.0843,9.0843,9.0843,9.0843,0.0],["2017-01-25",9.0843,9.0843,9.0843,9.0843,0.0],["2017-01-26",9.1238,9.1238,9.1238,9.1238,26000.0],["2017-01-27",9.1238,9.1238,9.1238,9.1238,800.0],["2017-01-30",9.1238,9.1238,9.1238,9.1238,1200.0],["2017-01-31",9.1238,9.1238,9.1238,9.1238,0.0],["2017-02-01",9.1238,9.1238,9.1238,9.1238,3600.0],["2017-02-02",9.1238,9.1238,9.1238,9.1238,4000.0],["2017-02-03",9.1238,9.1238,9.1238,9.1238,0.0],["2017-02-06",9.1238,9.1238,9.1238,9.1238,0.0],["2017-02-07",9.1238,9.1238,9.1238,9.1238,0.0],["2017-02-08",9.1238,9.1238,9.1238,9.1238,0.0],["2017-02-09",9.1238,9.1238,9.1238,9.1238,0.0],["2017-02-10",9.1238,9.1238,9.1238,9.1238,0.0],["2017-02-13",9.1238,9.1238,9.1238,9.1238,0.0],["2017-02-14",9.1238,9.1238,9.1238,9.1238,0.0],["2017-02-15",9.1238,9.1238,9.1238,9.1238,0.0],["2017-02-16",9.1238,9.1238,9.1238,9.1238,0.0],["2017-02-17",9.1238,9.1238,9.1238,9.1238,0.0],["2017-02-21",9.1238,9.1238,9.1238,9.1238,0.0],["2017-02-22",9.1238,9.1238,9.1238,9.1238,0.0],["2017-02-23",9.1238,9.1238,9.1238,9.1238,0.0],["2017-02-24",9.1238,9.1238,9.1238,9.1238,0.0],["2017-02-27",9.1238,9.1238,9.1238,9.1238,0.0],["2017-02-28",9.1238,9.1238,9.1238,9.1238,0.0],["2017-03-01",9.1238,9.1238,9.1238,9.1238,0.0],["2017-03-02",9.3806,9.4793,9.3806,9.4793,3600.0],["2017-03-03",9.2818,9.2818,9.2818,9.2818,1200.0],["2017-03-06",9.2818,9.2818,9.2818,9.2818,0.0],["2017-03-07",9.3635,9.3635,9.3635,9.3635,0.0],["2017-03-08",9.7619,9.7619,9.7619,9.7619,400.0],["2017-03-09",9.7619,9.7619,9.7619,9.7619,0.0],["2017-03-10",9.754,9.7619,9.754,9.7619,1600.0],["2017-03-13",9.7619,9.7619,9.7619,9.7619,0.0],["2017-03-14",9.7619,9.7619,9.7619,9.7619,0.0],["2017-03-15",9.3037,9.3037,9.3037,9.3037,47200.0],["2017-03-16",9.5229,9.5229,9.5229,9.5229,1600.0],["2017-03-17",9.3635,9.3635,9.3635,9.3635,20000.0],["2017-03-20",9.3635,9.3635,9.3635,9.3635,0.0],["2017-03-21",9.3635,9.3635,9.3635,9.3635,0.0],["2017-03-22",9.3635,9.3635,9.3635,9.3635,400.0],["2017-03-23",9.3635,9.3635,9.3635,9.3635,0.0],["2017-03-24",9.3635,9.3635,9.3635,9.3635,0.0],["2017-03-27",9.3635,9.3635,9.3635,9.3635,0.0],["2017-03-28",9.3635,9.3635,9.3635,9.3635,0.0],["2017-03-29",9.3635,9.3635,9.3635,9.3635,0.0],["2017-03-30",9.3635,9.3635,9.3635,9.3635,0.0],["2017-03-31",9.4631,9.4631,9.4631,9.4631,800.0],["2017-04-03",9.4631,9.4631,9.4631,9.4631,0.0],["2017-04-04",9.4631,9.4631,9.4631,9.4631,0.0],["2017-04-05",9.3635,9.3635,9.3635,9.3635,400.0],["2017-04-06",9.3635,9.3635,9.3635,9.3635,0.0],["2017-04-07",9.3635,9.3635,9.3635,9.3635,0.0],["2017-04-10",9.3635,9.3635,9.3635,9.3635,0.0],["2017-04-11",9.3635,9.3635,9.3635,9.3635,0.0],["2017-04-12",9.3635,9.3635,9.3635,9.3635,0.0],["2017-04-13",9.3635,9.3635,9.3635,9.3635,0.0],["2017-04-17",9.3635,9.3635,9.3635,9.3635,0.0],["2017-04-18",9.3635,9.3635,9.3635,9.3635,0.0],["2017-04-19",9.3635,9.3635,9.3635,9.3635,0.0],["2017-04-20",9.5627,9.5627,9.5627,9.5627,7200.0],["2017-04-21",9.5627,9.5627,9.5627,9.5627,0.0],["2017-04-24",9.5627,9.5627,9.5627,9.5627,0.0],["2017-04-25",9.5627,9.5627,9.5627,9.5627,0.0],["2017-04-26",9.5627,9.5627,9.5627,9.5627,0.0],["2017-04-27",9.5627,9.5627,9.5627,9.5627,0.0],["2017-04-28",9.3635,9.3635,9.3137,9.3137,2000.0],["2017-05-01",9.3137,9.3137,9.3137,9.3137,0.0],["2017-05-02",9.3137,9.3137,9.3137,9.3137,0.0],["2017-05-03",9.3137,9.3137,9.3137,9.3137,0.0],["2017-05-04",9.4631,9.4631,9.4631,9.4631,400.0],["2017-05-05",9.4631,9.4631,9.4631,9.4631,0.0],["2017-05-08",9.4631,9.4631,9.4631,9.4631,0.0],["2017-05-09",9.4631,9.4631,9.4631,9.4631,0.0],["2017-05-10",9.4631,9.4631,9.4631,9.4631,0.0],["2017-05-11",9.4631,9.4631,9.4631,9.4631,0.0],["2017-05-12",9.4631,9.4631,9.4631,9.4631,0.0],["2017-05-15",9.4631,9.4631,9.4631,9.4631,0.0],["2017-05-16",9.4631,9.4631,9.4631,9.4631,0.0],["2017-05-17",9.4631,9.4631,9.4631,9.4631,0.0],["2017-05-18",9.4631,9.4631,9.4631,9.4631,800.0],["2017-05-19",9.4631,9.4631,9.4631,9.4631,0.0],["2017-05-22",9.4631,9.4631,9.4631,9.4631,800.0],["2017-05-23",9.4631,9.4631,9.4631,9.4631,0.0],["2017-05-24",9.4631,9.4631,9.4631,9.4631,1200.0],["2017-05-25",9.4531,9.4531,9.4531,9.4531,400.0],["2017-05-26",9.3436,9.5627,9.3436,9.4073,4000.0],["2017-05-30",9.4073,9.4073,9.4073,9.4073,0.0],["2017-05-31",9.4073,9.4073,9.4073,9.4073,0.0],["2017-06-01",9.4073,9.4073,9.4073,9.4073,0.0],["2017-06-02",9.4073,9.4073,9.4073,9.4073,0.0],["2017-06-05",9.4073,9.4073,9.4073,9.4073,0.0],["2017-06-06",9.4254,9.4254,9.4254,9.4254,2400.0],["2017-06-07",9.4254,9.4254,9.337,9.4154,19600.0],["2017-06-08",9.4254,9.4254,9.4254,9.4254,400.0],["2017-06-09",9.4174,9.4174,9.4174,9.4174,2800.0],["2017-06-12",9.4174,9.4174,9.4174,9.4174,0.0],["2017-06-13",9.4254,9.4254,9.4254,9.4254,800.0],["2017-06-14",9.4254,9.4254,9.4254,9.4254,0.0],["2017-06-15",9.4254,9.4254,9.4254,9.4254,0.0],["2017-06-16",9.341,9.345,9.341,9.341,3200.0],["2017-06-19",9.345,9.345,9.345,9.345,2000.0],["2017-06-20",9.345,9.345,9.345,9.345,0.0],["2017-06-21",9.345,9.345,9.345,9.345,0.0],["2017-06-22",9.345,9.345,9.345,9.345,0.0],["2017-06-23",9.345,9.345,9.345,9.345,0.0],["2017-06-26",9.345,9.345,9.345,9.345,10800.0],["2017-06-27",9.3048,9.3249,9.3048,9.3249,2400.0],["2017-06-28",9.3752,9.3752,9.3249,9.3249,2400.0],["2017-06-29",9.3249,9.3249,9.3249,9.3249,0.0],["2017-06-30",9.3249,9.3249,9.3249,9.3249,0.0],["2017-07-03",9.3249,9.3249,9.3249,9.3249,0.0],["2017-07-05",9.3249,9.3249,9.3249,9.3249,0.0],["2017-07-06",9.3249,9.3249,9.3249,9.3249,0.0],["2017-07-07",9.3249,9.3249,9.3249,9.3249,0.0],["2017-07-10",9.3249,9.3249,9.3249,9.3249,0.0],["2017-07-11",9.3249,9.3249,9.3249,9.3249,0.0],["2017-07-12",9.3249,9.3249,9.3249,9.3249,0.0],["2017-07-13",9.3249,9.3249,9.3249,9.3249,0.0],["2017-07-14",9.4254,9.4254,9.4254,9.4254,1200.0],["2017-07-17",9.4254,9.4254,9.4254,9.4254,0.0],["2017-07-18",9.4254,9.4254,9.4254,9.4254,0.0],["2017-07-19",9.4254,9.4254,9.4254,9.4254,0.0],["2017-07-20",9.4254,9.4254,9.4254,9.4254,0.0],["2017-07-21",9.4254,9.4254,9.4254,9.4254,0.0],["2017-07-24",9.4254,9.4254,9.4254,9.4254,0.0],["2017-07-25",9.4254,9.4254,9.4254,9.4254,0.0],["2017-07-26",9.4254,9.4254,9.4254,9.4254,0.0],["2017-07-27",9.4254,9.4254,9.4254,9.4254,0.0],["2017-07-28",9.4254,9.4254,9.4254,9.4254,0.0],["2017-07-31",9.4254,9.4254,9.4254,9.4254,0.0],["2017-08-01",9.335,9.4455,9.335,9.4455,5200.0],["2017-08-02",9.5038,9.5038,9.4455,9.4455,12800.0],["2017-08-03",9.4455,9.4455,9.4455,9.4455,0.0],["2017-08-04",9.4455,9.4455,9.4455,9.4455,0.0],["2017-08-07",9.4455,9.4455,9.4455,9.4455,0.0],["2017-08-08",9.4455,9.4455,9.4455,9.4455,0.0],["2017-08-09",9.4455,9.4455,9.4455,9.4455,0.0],["2017-08-10",9.4455,9.4455,9.4455,9.4455,0.0],["2017-08-11",9.6465,9.6967,9.6465,9.6967,800.0],["2017-08-14",9.6967,9.6967,9.6967,9.6967,0.0],["2017-08-15",9.6967,9.6967,9.6967,9.6967,400.0],["2017-08-16",9.6967,9.6967,9.6967,9.6967,0.0],["2017-08-17",9.6967,9.6967,9.6967,9.6967,0.0],["2017-08-18",9.6967,9.6967,9.6967,9.6967,0.0],["2017-08-21",9.6967,9.6967,9.6967,9.6967,0.0],["2017-08-22",9.6967,9.6967,9.6967,9.6967,0.0],["2017-08-23",9.6967,9.6967,9.6967,9.6967,0.0],["2017-08-24",9.6967,9.6967,9.6967,9.6967,0.0],["2017-08-25",9.7048,9.7048,9.6967,9.6967,800.0],["2017-08-28",9.747,9.7952,9.747,9.7872,10800.0],["2017-08-29",9.7872,9.7872,9.7872,9.7872,0.0],["2017-08-30",9.7872,9.7872,9.7872,9.7872,0.0],["2017-08-31",9.7872,9.7872,9.7872,9.7872,0.0],["2017-09-01",9.7872,9.7872,9.7872,9.7872,0.0],["2017-09-05",9.7872,9.7872,9.7872,9.7872,0.0],["2017-09-06",9.7872,9.7872,9.7872,9.7872,0.0],["2017-09-07",9.8702,9.8702,9.8702,9.8702,0.0],["2017-09-08",10.1439,10.1439,10.1439,10.1439,8000.0],["2017-09-11",10.1439,10.1439,10.1439,10.1439,0.0],["2017-09-12",10.1439,10.1439,10.1439,10.1439,0.0],["2017-09-13",10.1439,10.1439,10.1439,10.1439,0.0],["2017-09-14",10.1439,10.1439,10.1439,10.1439,0.0],["2017-09-15",10.1439,10.1439,10.1439,10.1439,0.0],["2017-09-18",10.1439,10.1439,10.1439,10.1439,0.0],["2017-09-19",10.1439,10.1439,10.1439,10.1439,0.0],["2017-09-20",10.1439,10.1439,10.1439,10.1439,0.0],["2017-09-21",10.1439,10.1439,10.1439,10.1439,0.0],["2017-09-22",10.1439,10.1439,10.1439,10.1439,0.0],["2017-09-25",10.1439,10.1439,10.1439,10.1439,0.0],["2017-09-26",10.1439,10.1439,10.1439,10.1439,0.0],["2017-09-27",10.1439,10.1439,10.1439,10.1439,0.0],["2017-09-28",10.9546,10.9546,10.9546,10.9546,800.0],["2017-09-29",10.9546,10.9546,10.9546,10.9546,0.0],["2017-10-02",10.5897,10.5897,10.5897,10.5897,2000.0],["2017-10-03",10.5897,10.5897,10.5897,10.5897,0.0],["2017-10-04",10.5897,10.5897,10.5897,10.5897,0.0],["2017-10-05",10.7417,10.7417,10.5391,10.5391,16000.0],["2017-10-06",10.5391,10.5391,10.5391,10.5391,0.0],["2017-10-09",10.5391,10.5391,10.5391,10.5391,0.0],["2017-10-10",10.5391,10.5391,10.5391,10.5391,0.0],["2017-10-11",10.5391,10.5391,10.5391,10.5391,0.0],["2017-10-12",10.5391,10.5391,10.5391,10.5391,0.0],["2017-10-13",10.5391,10.5391,10.5391,10.5391,0.0],["2017-10-16",10.5391,10.5391,10.5391,10.5391,0.0],["2017-10-17",10.5391,10.5391,10.5391,10.5391,0.0],["2017-10-18",10.3668,10.3668,10.3668,10.3668,1200.0],["2017-10-19",10.3668,10.3668,10.3668,10.3668,0.0],["2017-10-20",10.3668,10.3668,10.3668,10.3668,0.0],["2017-10-23",10.3668,10.3668,10.3668,10.3668,0.0],["2017-10-24",10.3668,10.3668,10.3668,10.3668,0.0],["2017-10-25",10.3749,10.3749,10.3668,10.3668,800.0],["2017-10-26",10.3668,10.3668,10.3668,10.3668,0.0],["2017-10-27",10.3668,10.3668,10.3668,10.3668,0.0],["2017-10-30",10.3668,10.3668,10.3668,10.3668,0.0],["2017-10-31",10.4479,10.4884,10.4479,10.4884,800.0],["2017-11-01",10.6505,10.6911,10.6505,10.6911,800.0],["2017-11-02",10.6911,10.6911,10.6911,10.6911,0.0],["2017-11-03",10.6911,10.6911,10.6911,10.6911,0.0],["2017-11-06",10.6911,10.6911,10.6911,10.6911,0.0],["2017-11-07",10.6911,10.6911,10.6911,10.6911,0.0],["2017-11-08",10.6911,10.6911,10.6911,10.6911,0.0],["2017-11-09",10.6911,10.6911,10.6911,10.6911,0.0],["2017-11-10",10.8025,10.8025,10.8025,10.8025,8000.0],["2017-11-13",10.8025,10.8025,10.8025,10.8025,0.0],["2017-11-14",10.8025,10.8025,10.8025,10.8025,0.0],["2017-11-15",10.8025,10.8025,10.8025,10.8025,0.0],["2017-11-16",10.8025,10.8025,10.8025,10.8025,0.0],["2017-11-17",10.8025,10.8025,10.8025,10.8025,0.0],["2017-11-20",10.8025,10.8025,10.8025,10.8025,0.0],["2017-11-21",11.0052,11.0052,11.0052,11.0052,400.0],["2017-11-22",11.0052,11.0052,11.0052,11.0052,0.0],["2017-11-24",11.0052,11.0052,11.0052,11.0052,0.0],["2017-11-27",11.0052,11.0052,11.0052,11.0052,0.0],["2017-11-28",11.1045,11.1451,11.1045,11.1451,800.0],["2017-11-29",11.1451,11.1451,11.1451,11.1451,0.0],["2017-11-30",11.1451,11.1451,11.1451,11.1451,0.0],["2017-12-01",11.1471,11.1471,11.1471,11.1471,400.0],["2017-12-04",11.1471,11.1471,11.1471,11.1471,0.0],["2017-12-05",11.1471,11.1471,11.1471,11.1471,0.0],["2017-12-06",11.1471,11.1471,11.1471,11.1471,400.0],["2017-12-07",11.2308,11.2308,11.2308,11.2308,0.0],["2017-12-08",11.2308,11.2308,11.2308,11.2308,0.0],["2017-12-11",11.0266,11.0266,11.0266,11.0266,32000.0],["2017-12-12",11.0266,11.0266,11.0266,11.0266,0.0],["2017-12-13",11.0266,11.0266,11.0266,11.0266,0.0],["2017-12-14",11.0266,11.0266,11.0266,11.0266,0.0],["2017-12-15",11.435,11.435,11.435,11.435,400.0],["2017-12-18",11.435,11.435,11.435,11.435,0.0],["2017-12-19",11.435,11.435,11.435,11.435,0.0],["2017-12-20",11.435,11.435,11.435,11.435,0.0],["2017-12-21",11.435,11.435,11.435,11.435,0.0],["2017-12-22",11.435,11.435,11.435,11.435,0.0],["2017-12-26",11.435,11.435,11.435,11.435,0.0],["2017-12-27",11.4452,11.4452,11.4452,11.4452,2400.0],["2017-12-28",11.4452,11.4452,11.4452,11.4452,0.0],["2017-12-29",11.4452,11.4452,11.4452,11.4452,0.0],["2018-01-02",11.4452,11.4452,11.4452,11.4452,0.0],["2018-01-03",11.4452,11.4452,11.4452,11.4452,0.0],["2018-01-04",11.4452,11.4452,11.4452,11.4452,0.0],["2018-01-05",11.4452,11.4452,11.4452,11.4452,0.0],["2018-01-08",11.4452,11.4452,11.4452,11.4452,0.0],["2018-01-09",11.4452,11.4452,11.4452,11.4452,0.0],["2018-01-10",11.4452,11.4452,11.4452,11.4452,0.0],["2018-01-11",11.4452,11.4452,11.4452,11.4452,0.0],["2018-01-12",11.4452,11.4452,11.4452,11.4452,0.0],["2018-01-16",11.3533,11.3533,11.3329,11.3329,15600.0],["2018-01-17",11.3329,11.3329,11.3329,11.3329,0.0],["2018-01-18",11.3125,11.3329,11.3125,11.3329,800.0],["2018-01-19",11.3329,11.3329,11.3329,11.3329,0.0],["2018-01-22",11.2512,11.2512,11.2512,11.2512,4000.0],["2018-01-23",11.2512,11.2512,11.2512,11.2512,0.0],["2018-01-24",11.2512,11.2512,11.2512,11.2512,0.0],["2018-01-25",11.241,11.241,11.241,11.241,9200.0],["2018-01-26",11.241,11.241,11.241,11.241,0.0],["2018-01-29",11.241,11.241,11.241,11.241,0.0],["2018-01-30",11.241,11.241,11.241,11.241,0.0],["2018-01-31",11.3942,11.3942,11.3942,11.3942,400.0],["2018-02-01",11.3942,11.3942,11.3942,11.3942,0.0],["2018-02-02",11.3942,11.3942,11.3942,11.3942,0.0],["2018-02-05",11.3942,11.3942,11.3942,11.3942,0.0],["2018-02-06",11.3942,11.3942,11.3942,11.3942,0.0],["2018-02-07",11.3942,11.3942,11.3942,11.3942,0.0],["2018-02-08",11.3942,11.3942,11.3942,11.3942,0.0],["2018-02-09",11.3942,11.3942,11.3942,11.3942,0.0],["2018-02-12",11.3942,11.3942,11.3942,11.3942,0.0],["2018-02-13",13.8854,13.8854,11.3942,11.3942,800.0],["2018-02-14",11.3942,11.3942,11.3942,11.3942,400.0],["2018-02-15",11.3942,11.3942,11.3942,11.3942,0.0],["2018-02-16",11.3942,11.3942,11.3942,11.3942,0.0],["2018-02-20",11.3942,11.3942,11.3942,11.3942,0.0],["2018-02-21",11.3942,11.3942,11.3942,11.3942,0.0],["2018-02-22",11.3942,11.3942,11.3942,11.3942,0.0],["2018-02-23",11.3942,11.3942,11.3942,11.3942,0.0],["2018-02-26",11.3942,11.3942,11.3942,11.3942,0.0],["2018-02-27",11.3942,11.3942,11.3942,11.3942,0.0],["2018-02-28",22.7883,22.7883,22.7883,22.7883,0.0],["2018-03-01",22.7883,22.7883,22.7883,22.7883,0.0],["2018-03-02",22.8703,22.8703,22.8703,22.8703,0.0],["2018-03-05",22.8703,22.8703,22.8703,22.8703,0.0],["2018-03-06",22.8703,22.8703,22.8703,22.8703,0.0],["2018-03-07",22.8703,22.8703,22.8703,22.8703,0.0],["2018-03-08",11.4761,11.4761,11.4352,11.4761,5400.0],["2018-03-09",11.4761,11.4761,11.4761,11.4761,800.0],["2018-03-12",11.4761,11.4761,11.4761,11.4761,1200.0],["2018-03-13",11.4598,11.5786,11.4598,11.4761,9600.0],["2018-03-14",11.4761,11.4761,11.4761,11.4761,0.0],["2018-03-15",11.4761,11.4761,11.4761,11.4761,0.0],["2018-03-16",11.4761,11.4761,11.4761,11.4761,600.0],["2018-03-19",11.4761,11.4761,11.4761,11.4761,0.0],["2018-03-20",11.4761,11.4761,11.4761,11.4761,0.0],["2018-03-21",11.4761,11.4761,11.4761,11.4761,0.0],["2018-03-22",11.4761,11.4761,11.4761,11.4761,0.0],["2018-03-23",11.4761,11.4761,11.4761,11.4761,0.0],["2018-03-26",11.4761,11.4761,11.4761,11.4761,0.0],["2018-03-27",11.4761,11.4761,11.4761,11.4761,0.0],["2018-03-28",11.4761,11.4761,11.4761,11.4761,0.0],["2018-03-29",11.4761,11.4761,11.4761,11.4761,0.0],["2018-04-02",11.5786,11.5786,11.4761,11.4761,1400.0],["2018-04-03",11.4966,11.4966,11.4966,11.4966,400.0],["2018-04-04",11.4761,11.4761,11.4761,11.4761,400.0],["2018-04-05",11.4761,11.4761,11.4393,11.4761,1400.0],["2018-04-06",11.4761,11.4761,11.4761,11.4761,0.0],["2018-04-09",11.4761,11.4966,11.4761,11.4966,800.0],["2018-04-10",11.472,11.472,11.472,11.472,200.0],["2018-04-11",11.472,11.472,11.472,11.472,0.0],["2018-04-12",11.472,11.472,11.472,11.472,0.0],["2018-04-13",11.472,11.472,11.472,11.472,0.0],["2018-04-16",11.472,11.472,11.472,11.472,0.0],["2018-04-17",11.472,11.472,11.472,11.472,0.0],["2018-04-18",11.472,11.472,11.472,11.472,0.0],["2018-04-19",11.4352,11.4352,11.4352,11.4352,200.0],["2018-04-20",11.4352,11.4352,11.4352,11.4352,0.0],["2018-04-23",11.4352,11.4352,11.4352,11.4352,0.0],["2018-04-24",11.4352,11.4761,11.4352,11.4557,5600.0],["2018-04-25",11.4557,11.4557,11.4557,11.4557,0.0],["2018-04-26",11.4557,11.4557,11.4557,11.4557,200.0],["2018-04-27",11.5786,11.5786,11.5786,11.5786,200.0],["2018-04-30",11.5786,11.5786,11.5786,11.5786,0.0],["2018-05-01",11.5786,11.5786,11.5786,11.5786,0.0],["2018-05-02",11.5786,11.5786,11.5786,11.5786,0.0],["2018-05-03",11.6811,11.6811,11.6811,11.6811,200.0],["2018-05-04",11.6811,11.6811,11.6811,11.6811,0.0],["2018-05-07",11.6811,11.6811,11.6811,11.6811,0.0],["2018-05-08",11.6811,11.6811,11.6811,11.6811,0.0],["2018-05-09",11.6811,11.6811,11.6811,11.6811,0.0],["2018-05-10",11.6811,11.6811,11.6811,11.6811,0.0],["2018-05-11",11.6811,11.6811,11.6811,11.6811,0.0],["2018-05-14",11.5991,11.5991,11.5991,11.5991,2400.0],["2018-05-15",12.0704,12.0704,11.6811,11.6811,600.0],["2018-05-16",11.6811,11.6811,11.6811,11.6811,0.0],["2018-05-17",13.5255,13.5255,13.5255,13.5255,200.0],["2018-05-18",13.5255,13.5255,13.5255,13.5255,0.0],["2018-05-21",13.5255,13.5255,13.5255,13.5255,0.0],["2018-05-22",13.5255,13.5255,13.5255,13.5255,0.0],["2018-05-23",13.5255,13.5255,13.5255,13.5255,0.0],["2018-05-24",13.5255,13.5255,13.5255,13.5255,0.0],["2018-05-25",13.5255,13.5255,13.5255,13.5255,0.0],["2018-05-29",13.5255,13.5255,13.5255,13.5255,0.0],["2018-05-30",13.5255,13.5255,13.5255,13.5255,200.0],["2018-05-31",13.5255,13.5255,13.5255,13.5255,0.0],["2018-06-01",13.5255,13.5255,13.5255,13.5255,0.0],["2018-06-04",13.6121,13.6121,13.6121,13.6121,0.0],["2018-06-05",13.6121,13.6121,13.6121,13.6121,0.0],["2018-06-06",13.6121,13.6121,13.6121,13.6121,0.0],["2018-06-07",13.6121,13.6121,13.6121,13.6121,0.0],["2018-06-08",13.6286,13.6286,12.7871,12.7871,1000.0],["2018-06-11",12.7871,12.7871,12.7871,12.7871,0.0],["2018-06-12",12.7871,12.7871,12.7871,12.7871,0.0],["2018-06-13",12.7871,12.7871,12.7871,12.7871,0.0],["2018-06-14",12.8036,12.8036,12.7871,12.7871,600.0],["2018-06-15",12.9933,12.9933,12.9933,12.9933,800.0],["2018-06-18",12.9933,12.9933,12.9933,12.9933,400.0],["2018-06-19",12.9933,12.9933,12.9933,12.9933,0.0],["2018-06-20",12.9933,12.9933,12.9933,12.9933,0.0],["2018-06-21",12.9933,12.9933,12.9933,12.9933,0.0],["2018-06-22",12.9933,12.9933,12.9933,12.9933,0.0],["2018-06-25",13.1996,13.1996,13.1996,13.1996,200.0],["2018-06-26",13.1996,13.1996,13.1996,13.1996,0.0],["2018-06-27",13.1996,13.1996,13.1996,13.1996,0.0],["2018-06-28",13.1996,13.1996,13.1996,13.1996,0.0],["2018-06-29",13.1996,13.1996,13.1996,13.1996,0.0],["2018-07-02",13.1996,13.1996,13.1996,13.1996,0.0],["2018-07-03",13.1996,13.1996,13.1996,13.1996,0.0],["2018-07-05",13.1996,13.1996,13.1996,13.1996,0.0],["2018-07-06",13.1996,13.1996,13.1996,13.1996,200.0],["2018-07-09",11.9003,11.9003,11.9003,11.9003,400.0],["2018-07-10",11.9003,11.9003,11.9003,11.9003,0.0],["2018-07-11",11.9003,11.9003,11.9003,11.9003,0.0],["2018-07-12",11.9003,11.9003,11.9003,11.9003,0.0],["2018-07-13",11.9003,11.9003,11.9003,11.9003,0.0],["2018-07-16",11.9003,11.9003,11.9003,11.9003,0.0],["2018-07-17",11.9003,11.9003,11.9003,11.9003,0.0],["2018-07-18",12.2921,12.2921,11.9828,11.9828,800.0],["2018-07-19",12.3746,12.3746,12.1065,12.1065,1200.0],["2018-07-20",12.1065,12.1065,12.1065,12.1065,1000.0],["2018-07-23",11.9993,12.3004,11.9993,12.3004,800.0],["2018-07-24",12.3004,12.3004,12.3004,12.3004,0.0],["2018-07-25",11.9951,11.9951,11.9951,11.9951,600.0],["2018-07-26",11.9951,11.9951,11.9951,11.9951,0.0],["2018-07-27",11.9951,11.9951,11.9951,11.9951,0.0],["2018-07-30",11.9951,11.9951,11.9951,11.9951,0.0],["2018-07-31",11.9951,11.9951,11.9951,11.9951,0.0],["2018-08-01",11.9951,11.9951,11.9951,11.9951,0.0],["2018-08-02",11.9951,11.9951,11.9951,11.9951,0.0],["2018-08-03",11.9951,11.9951,11.9951,11.9951,0.0],["2018-08-06",12.0034,12.1395,12.0034,12.0034,13800.0],["2018-08-07",12.1395,12.1395,12.0034,12.0034,1400.0],["2018-08-08",12.0034,12.0034,12.0034,12.0034,200.0],["2018-08-09",12.0653,12.0653,12.0034,12.0034,2000.0],["2018-08-10",12.0034,12.0034,12.0034,12.0034,0.0],["2018-08-13",12.0034,12.024,11.9828,11.9828,2000.0],["2018-08-14",12.024,12.0446,12.024,12.0446,600.0],["2018-08-15",12.0446,12.0446,12.0446,12.0446,0.0],["2018-08-16",12.0034,12.0034,12.0034,12.0034,2200.0],["2018-08-17",12.0034,12.0034,12.0034,12.0034,0.0],["2018-08-20",12.0034,12.0034,12.0034,12.0034,0.0],["2018-08-21",12.0034,12.0034,12.0034,12.0034,0.0],["2018-08-22",12.1684,12.1684,12.1684,12.1684,200.0],["2018-08-23",12.1684,12.1684,12.1684,12.1684,0.0],["2018-08-24",12.0034,12.0034,12.0034,12.0034,400.0],["2018-08-27",12.0034,12.0034,12.0034,12.0034,400.0],["2018-08-28",12.0158,12.024,12.0158,12.0158,800.0],["2018-08-29",12.0158,12.0158,12.0158,12.0158,0.0],["2018-08-30",12.0158,12.0158,12.0158,12.0158,0.0],["2018-08-31",12.0158,12.0158,12.0158,12.0158,0.0],["2018-09-04",12.0864,12.0864,12.0448,12.0448,4000.0],["2018-09-05",12.0448,12.0448,12.0448,12.0448,2000.0],["2018-09-06",12.0448,12.0448,12.0448,12.0448,200.0],["2018-09-07",12.0448,12.0448,12.0448,12.0448,0.0],["2018-09-10",12.0448,12.0448,12.0448,12.0448,0.0],["2018-09-11",12.0448,12.0448,12.0448,12.0448,0.0],["2018-09-12",12.0864,12.0864,12.0864,12.0864,400.0],["2018-09-13",12.0864,12.0864,12.0864,12.0864,0.0],["2018-09-14",12.1196,12.1196,12.1196,12.1196,600.0],["2018-09-17",12.1196,12.1196,12.1196,12.1196,0.0],["2018-09-18",12.1196,12.1196,12.1196,12.1196,0.0],["2018-09-19",12.1196,12.1196,12.1196,12.1196,0.0],["2018-09-20",12.1196,12.1196,12.1196,12.1196,0.0],["2018-09-21",12.1196,12.1196,12.1196,12.1196,200.0],["2018-09-24",12.1196,12.1196,12.1196,12.1196,0.0],["2018-09-25",12.1196,12.1196,12.1196,12.1196,0.0],["2018-09-26",12.0864,12.0864,12.0864,12.0864,400.0],["2018-09-27",12.0864,12.0864,12.0448,12.0448,6200.0],["2018-09-28",12.0448,12.0448,12.0448,12.0448,0.0],["2018-10-01",12.0448,12.0448,12.0448,12.0448,0.0],["2018-10-02",12.0448,12.1279,12.0448,12.1279,600.0],["2018-10-03",12.1279,12.1279,12.1279,12.1279,0.0],["2018-10-04",11.9618,11.9618,11.9618,11.9618,1000.0],["2018-10-05",11.9618,11.9618,11.9618,11.9618,0.0],["2018-10-08",11.9618,11.9618,11.9618,11.9618,600.0],["2018-10-09",11.9576,11.9576,11.9576,11.9576,200.0],["2018-10-10",11.9202,11.9202,11.9202,11.9202,200.0],["2018-10-11",11.9202,11.941,11.8704,11.8704,5600.0],["2018-10-12",11.8372,11.9618,11.8372,11.9618,4400.0],["2018-10-15",11.9576,11.9576,11.9576,11.9576,800.0],["2018-10-16",11.9576,11.9576,11.9576,11.9576,0.0],["2018-10-17",11.9576,11.9576,11.9576,11.9576,0.0],["2018-10-18",11.9576,11.9576,11.8828,11.8828,800.0],["2018-10-19",11.8828,11.8828,11.8828,11.8828,0.0],["2018-10-22",11.8039,11.8039,11.6295,11.6295,15600.0],["2018-10-23",11.6295,11.6295,11.3388,11.3388,4000.0],["2018-10-24",11.318,11.318,11.2142,11.2142,4800.0],["2018-10-25",11.0065,11.2142,11.0065,11.2142,400.0],["2018-10-26",10.9359,10.9359,10.7988,10.7988,800.0],["2018-10-29",10.3835,10.3835,10.3835,10.3835,400.0],["2018-10-30",10.3835,10.3835,10.3835,10.3835,0.0],["2018-10-31",10.6742,10.6742,10.2838,10.2838,4200.0],["2018-11-01",10.3835,11.9576,10.2796,11.4841,42600.0],["2018-11-02",11.5049,11.5049,11.5049,11.5049,200.0],["2018-11-05",11.4841,11.4841,11.2142,11.2142,2600.0],["2018-11-06",11.0065,11.0065,11.0065,11.0065,800.0],["2018-11-07",11.0065,11.0065,11.0065,11.0065,0.0],["2018-11-08",11.2142,11.2142,11.2142,11.2142,400.0],["2018-11-09",11.2142,11.2142,11.2142,11.2142,0.0],["2018-11-12",10.9026,10.9026,10.9026,10.9026,600.0],["2018-11-13",10.9026,10.9234,10.9026,10.9234,6800.0],["2018-11-14",10.9234,10.9234,10.9234,10.9234,200.0],["2018-11-15",10.9026,10.9234,10.8196,10.9234,1000.0],["2018-11-16",10.8196,10.8196,10.7988,10.7988,4200.0],["2018-11-19",10.7988,10.7988,10.5911,10.5911,11200.0],["2018-11-20",10.5911,10.5911,10.5911,10.5911,0.0],["2018-11-21",10.4707,10.7988,10.4458,10.4458,13200.0],["2018-11-23",10.4458,10.4458,10.4458,10.4458,0.0],["2018-11-26",10.6327,10.6327,10.3835,10.3835,12400.0],["2018-11-27",10.3876,10.4042,10.3876,10.4042,10200.0],["2018-11-28",10.4042,10.425,10.4042,10.4209,6600.0],["2018-11-29",10.3835,10.3835,10.3336,10.3336,3800.0],["2018-11-30",10.3419,10.3502,10.3419,10.3502,600.0],["2018-12-03",10.3295,10.3835,10.3295,10.3835,6000.0],["2018-12-04",10.4463,10.4463,10.4463,10.4463,400.0],["2018-12-06",10.4463,10.4463,10.4044,10.4044,1800.0],["2018-12-07",10.4253,10.4253,10.3877,10.3877,13400.0],["2018-12-10",10.3877,10.3877,10.2621,10.2621,11200.0],["2018-12-11",10.1323,10.3207,10.0485,10.3207,10600.0],["2018-12-12",10.3207,10.4672,10.3207,10.4463,3200.0],["2018-12-13",10.4672,10.4672,10.0485,10.1113,2000.0],["2018-12-14",10.2788,10.4463,10.2788,10.4463,1600.0],["2018-12-17",10.3835,10.6975,10.3835,10.6975,1600.0],["2018-12-18",10.6975,10.8859,10.6975,10.8859,600.0],["2018-12-19",11.3046,11.3046,11.3046,11.3046,200.0],["2018-12-20",11.493,11.493,11.493,11.493,200.0],["2018-12-21",11.493,11.493,11.493,11.493,0.0],["2018-12-24",11.493,11.493,11.493,11.493,0.0],["2018-12-26",11.493,11.493,11.493,11.493,0.0],["2018-12-27",11.3046,11.3883,11.3046,11.3883,800.0],["2018-12-28",11.3046,11.3046,11.3046,11.3046,800.0],["2018-12-31",11.3046,11.3046,11.3046,11.3046,0.0],["2019-01-02",11.3046,11.3046,11.3046,11.3046,0.0],["2019-01-03",11.3046,11.3046,11.3046,11.3046,200.0],["2019-01-04",11.3046,11.3046,11.3046,11.3046,0.0],["2019-01-07",11.3046,11.3046,11.3046,11.3046,0.0],["2019-01-08",11.3046,11.3046,11.3046,11.3046,0.0],["2019-01-09",11.3046,11.3046,11.3046,11.3046,0.0],["2019-01-10",11.3046,11.3046,11.3046,11.3046,0.0],["2019-01-11",11.3046,11.3046,11.3046,11.3046,0.0],["2019-01-14",11.3046,11.3046,11.3046,11.3046,0.0],["2019-01-15",11.3046,11.3046,11.3046,11.3046,0.0],["2019-01-16",11.3046,11.3046,11.3046,11.3046,0.0],["2019-01-17",11.3046,11.3046,11.3046,11.3046,0.0],["2019-01-18",11.3046,11.3046,11.3046,11.3046,0.0],["2019-01-22",11.3046,11.3046,11.3046,11.3046,0.0],["2019-01-23",11.3046,11.3046,11.3046,11.3046,0.0],["2019-01-24",11.3046,11.3046,11.3046,11.3046,0.0],["2019-01-25",11.3046,11.3046,11.3046,11.3046,0.0],["2019-01-28",11.3883,11.3883,11.3883,11.3883,600.0],["2019-01-29",11.7233,11.7233,11.7233,11.7233,400.0],["2019-01-30",11.7233,11.7233,11.7233,11.7233,200.0],["2019-01-31",11.7233,11.7233,11.7233,11.7233,0.0],["2019-02-01",11.7651,12.142,11.7233,11.7233,1000.0],["2019-02-04",11.6814,11.6814,11.6814,11.6814,400.0],["2019-02-05",11.6814,11.6814,11.6814,11.6814,200.0],["2019-02-06",11.5139,12.142,11.0952,12.142,2400.0],["2019-02-07",11.3046,11.3046,11.3046,11.3046,3400.0],["2019-02-08",11.3046,11.3046,11.3046,11.3046,0.0],["2019-02-11",11.3046,11.3046,11.3046,11.3046,0.0],["2019-02-12",11.3046,11.3046,11.3046,11.3046,200.0],["2019-02-13",11.3046,11.7233,11.3046,11.7233,1200.0],["2019-02-14",11.7233,11.7233,11.7233,11.7233,0.0],["2019-02-15",11.7233,11.7233,11.7233,11.7233,0.0],["2019-02-19",11.7233,11.7233,11.7233,11.7233,0.0],["2019-02-20",11.6395,11.7233,11.6395,11.7233,600.0],["2019-02-21",11.7233,11.7233,11.7233,11.7233,800.0],["2019-02-22",11.7233,11.7233,11.7233,11.7233,0.0],["2019-02-25",11.7233,11.7233,11.0952,11.0952,6400.0],["2019-02-26",11.0952,11.0952,11.0952,11.0952,0.0],["2019-02-27",11.0952,11.0952,11.0952,11.0952,0.0],["2019-02-28",11.0952,11.0952,11.0952,11.0952,0.0],["2019-03-01",11.1796,11.1796,11.1796,11.1796,0.0],["2019-03-04",11.1796,11.1796,11.1796,11.1796,0.0],["2019-03-05",11.1796,11.1796,11.1796,11.1796,0.0],["2019-03-06",11.1796,11.1796,11.1796,11.1796,0.0],["2019-03-07",11.1796,11.1796,11.1796,11.1796,0.0],["2019-03-08",11.6015,11.6015,11.6015,11.6015,200.0],["2019-03-11",11.6015,11.6015,11.6015,11.6015,0.0],["2019-03-12",11.3906,11.8335,11.3906,11.8335,2400.0],["2019-03-13",11.7491,12.0234,11.7491,12.0234,1000.0],["2019-03-14",12.1288,12.1288,12.0234,12.0234,600.0],["2019-03-15",12.0234,12.0234,12.0234,12.0234,0.0],["2019-03-18",11.8124,11.8124,11.4116,11.4116,1200.0],["2019-03-19",11.4116,11.4116,11.4116,11.4116,200.0],["2019-03-20",11.8124,11.9179,11.8124,11.8968,7600.0],["2019-03-21",11.9179,11.9179,11.9179,11.9179,3600.0],["2019-03-22",11.9179,11.9179,11.9179,11.9179,0.0],["2019-03-25",11.3906,11.3906,11.3906,11.3906,800.0],["2019-03-26",11.3906,11.3906,11.3906,11.3906,200.0],["2019-03-27",11.496,11.496,11.496,11.496,33400.0],["2019-03-28",11.496,11.496,11.496,11.496,0.0],["2019-03-29",11.496,11.496,11.496,11.496,0.0],["2019-04-01",11.496,11.496,11.496,11.496,0.0],["2019-04-02",11.496,11.496,11.496,11.496,0.0],["2019-04-03",11.496,11.496,11.496,11.496,0.0],["2019-04-04",11.496,11.496,11.496,11.496,0.0],["2019-04-05",11.496,11.496,11.496,11.496,0.0],["2019-04-08",11.2851,11.2851,11.2851,11.2851,400.0],["2019-04-09",11.2851,11.2851,11.2851,11.2851,200.0],["2019-04-10",11.2851,11.2851,11.2851,11.2851,0.0],["2019-04-11",11.2851,11.2851,11.2851,11.2851,0.0],["2019-04-12",11.2851,11.2851,11.2851,11.2851,0.0],["2019-04-15",11.2851,11.2851,11.2851,11.2851,0.0],["2019-04-16",11.2851,11.2851,11.2851,11.2851,0.0],["2019-04-17",11.3104,11.3906,11.3104,11.3906,1400.0],["2019-04-18",11.3906,11.3906,11.3906,11.3906,0.0],["2019-04-22",11.3906,11.3906,11.3906,11.3906,0.0],["2019-04-23",11.3906,11.3906,11.3906,11.3906,200.0],["2019-04-24",11.3906,11.3906,11.3906,11.3906,200.0],["2019-04-25",11.3906,11.3906,11.3906,11.3906,0.0],["2019-04-26",11.3906,11.3906,11.3906,11.3906,0.0],["2019-04-29",11.3906,11.3906,11.3906,11.3906,0.0],["2019-04-30",11.3906,11.3906,11.3906,11.3906,0.0],["2019-05-01",11.3906,11.3906,11.3906,11.3906,0.0],["2019-05-02",11.3906,11.3906,11.3906,11.3906,0.0],["2019-05-03",11.3906,11.3906,11.3906,11.3906,0.0],["2019-05-06",11.3906,11.3906,11.3906,11.3906,0.0],["2019-05-07",11.3062,11.3062,11.3062,11.3062,400.0],["2019-05-08",11.3062,11.3062,11.3062,11.3062,400.0],["2019-05-09",11.3062,11.3062,11.3062,11.3062,0.0],["2019-05-10",11.3062,11.3399,11.3062,11.3399,1400.0],["2019-05-13",11.3695,11.496,11.2851,11.3906,11200.0],["2019-05-14",11.3906,11.496,11.3906,11.496,2600.0],["2019-05-15",11.5171,11.5171,11.3906,11.5171,1800.0],["2019-05-16",11.5171,11.5171,11.5171,11.5171,0.0],["2019-05-17",11.5171,11.5171,11.5171,11.5171,0.0],["2019-05-20",11.5593,11.5593,11.5593,11.5593,200.0],["2019-05-21",11.5171,11.5171,11.3906,11.3906,2400.0],["2019-05-22",11.3906,11.3906,11.3906,11.3906,2000.0],["2019-05-23",11.3906,11.3906,11.3906,11.3906,0.0],["2019-05-24",11.3906,11.3906,11.3906,11.3906,0.0],["2019-05-28",11.3906,11.3906,11.3906,11.3906,0.0],["2019-05-29",11.3906,11.3906,11.3906,11.3906,200.0],["2019-05-30",11.3906,11.3906,11.3906,11.3906,0.0],["2019-05-31",11.3906,11.3906,11.3906,11.3906,0.0],["2019-06-03",11.5818,11.5818,11.4756,11.4756,2200.0],["2019-06-04",11.4543,11.4543,11.4331,11.4331,3000.0],["2019-06-05",11.3268,11.3481,11.3268,11.3481,50200.0],["2019-06-06",11.3481,11.3481,11.3481,11.3481,0.0],["2019-06-07",11.3268,11.3268,11.3268,11.3268,600.0],["2019-06-10",11.3268,11.3268,11.3268,11.3268,0.0],["2019-06-11",11.4756,11.4756,11.4756,11.4756,1800.0],["2019-06-12",11.4756,11.4756,11.4628,11.4628,2200.0],["2019-06-13",11.4628,11.4628,11.4628,11.4628,200.0],["2019-06-14",11.4331,11.4331,11.3481,11.3481,1200.0],["2019-06-17",11.3481,11.3481,11.3481,11.3481,0.0],["2019-06-18",11.3481,11.3481,11.3481,11.3481,0.0],["2019-06-19",11.3481,11.3481,11.3481,11.3481,0.0],["2019-06-20",11.3481,11.3481,11.3481,11.3481,0.0],["2019-06-21",11.5181,11.5903,11.5181,11.5181,1200.0],["2019-06-24",11.4118,11.4118,11.4118,11.4118,2400.0],["2019-06-25",11.4118,11.4118,11.4118,11.4118,1600.0],["2019-06-26",11.4756,11.4756,11.4756,11.4756,200.0],["2019-06-27",11.4756,11.4756,11.4756,11.4756,200.0],["2019-06-28",11.4118,11.4968,11.2673,11.2673,1400.0],["2019-07-01",11.2673,11.2673,11.2673,11.2673,0.0],["2019-07-02",11.2673,11.2673,11.2673,11.2673,0.0],["2019-07-03",11.2673,11.2673,11.2673,11.2673,0.0],["2019-07-05",11.2673,11.2673,11.2673,11.2673,0.0],["2019-07-08",11.3906,11.3906,11.3906,11.3906,3200.0],["2019-07-09",11.3906,11.3906,11.3481,11.3481,22200.0],["2019-07-10",11.3948,11.3948,11.3693,11.3693,2200.0],["2019-07-11",11.3693,11.3693,11.3693,11.3693,0.0],["2019-07-12",11.3693,11.3693,11.3693,11.3693,0.0],["2019-07-15",11.3693,11.3693,11.3693,11.3693,0.0],["2019-07-16",11.4118,11.4118,11.4118,11.4118,800.0],["2019-07-17",11.3693,11.3693,11.3693,11.3693,200.0],["2019-07-18",11.2673,11.2673,11.2673,11.2673,200.0],["2019-07-19",11.2673,11.2673,11.2673,11.2673,0.0],["2019-07-22",11.2673,11.3523,11.2673,11.2673,6800.0],["2019-07-23",11.2673,11.2673,11.2673,11.2673,200.0],["2019-07-24",11.2673,11.2673,11.2673,11.2673,0.0],["2019-07-25",11.2673,11.2673,11.2673,11.2673,0.0],["2019-07-26",11.2673,11.2673,11.2673,11.2673,0.0],["2019-07-29",11.2673,11.2673,11.2673,11.2673,200.0],["2019-07-30",11.4458,11.4756,11.4458,11.4756,10000.0],["2019-07-31",11.4756,11.4756,11.4458,11.4756,5600.0],["2019-08-01",11.4968,11.8496,11.4968,11.8496,4400.0],["2019-08-02",11.4968,11.8496,11.4968,11.8496,4400.0],["2019-08-05",11.5181,11.5181,11.4968,11.4968,2600.0],["2019-08-06",11.5181,11.5181,11.4968,11.4968,200.0],["2019-08-07",11.6456,11.6456,11.6456,11.6456,200.0],["2019-08-08",11.6456,11.6456,11.6456,11.6456,0.0],["2019-08-09",11.9006,11.9856,11.9006,11.9006,400.0],["2019-08-12",11.9006,11.9006,11.9006,11.9006,0.0],["2019-08-13",11.9006,12.0026,11.9006,12.0026,14600.0],["2019-08-14",12.1046,12.1131,12.1046,12.1131,600.0],["2019-08-15",12.1046,12.1131,12.1046,12.1131,600.0],["2019-08-16",12.1131,12.1131,12.1131,12.1131,200.0],["2019-08-19",12.1131,12.1131,12.1131,12.1131,0.0],["2019-08-20",11.8156,11.9006,11.8156,11.9006,1000.0],["2019-08-21",11.5648,11.5818,11.5648,11.5818,3000.0],["2019-08-22",11.5393,11.6243,11.5181,11.6243,13200.0],["2019-08-23",11.5818,11.5818,11.5818,11.5818,200.0],["2019-08-26",11.5818,11.5818,11.5818,11.5818,0.0],["2019-08-27",11.5818,11.5818,11.5818,11.5818,0.0],["2019-08-28",11.5521,11.5818,11.5521,11.5818,600.0],["2019-08-29",11.5818,11.5818,11.5818,11.5818,0.0],["2019-08-30",11.5818,11.5818,11.5818,11.5818,0.0],["2019-09-03",11.6674,11.6674,11.6674,11.6674,0.0],["2019-09-04",11.6674,11.6674,11.6674,11.6674,0.0],["2019-09-05",11.6032,11.6032,11.6032,11.6032,400.0],["2019-09-06",11.6032,11.6032,11.6032,11.6032,1000.0],["2019-09-09",11.6032,11.6032,11.6032,11.6032,0.0],["2019-09-10",11.6032,11.6032,11.6032,11.6032,0.0],["2019-09-11",11.6032,11.6032,11.6032,11.6032,0.0],["2019-09-12",11.7231,11.9886,11.7231,11.9886,3400.0],["2019-09-13",11.6674,11.6674,11.6674,11.6674,2000.0],["2019-09-16",11.7317,11.7317,11.646,11.646,1000.0],["2019-09-17",11.6717,11.7745,11.646,11.7745,5600.0],["2019-09-18",11.7745,11.7745,11.7745,11.7745,200.0],["2019-09-19",11.9886,12.0956,11.9886,12.0956,6400.0],["2019-09-20",11.7745,11.7745,11.7745,11.7745,2000.0],["2019-09-23",12.0956,12.0956,12.0956,12.0956,200.0],["2019-09-24",11.7831,11.7831,11.7745,11.7745,3000.0],["2019-09-25",11.7745,11.7745,11.7745,11.7745,0.0],["2019-09-26",12.0699,12.2026,12.0699,12.2026,3200.0],["2019-09-27",12.0956,12.0956,11.8944,11.8944,600.0],["2019-09-30",11.8944,11.8944,11.8944,11.8944,0.0],["2019-10-01",11.8944,11.8944,11.7745,11.7745,1000.0],["2019-10-02",11.7745,11.7745,11.7745,11.7745,0.0],["2019-10-03",11.7745,11.7745,11.7745,11.7745,0.0],["2019-10-04",11.7745,11.7745,11.7745,11.7745,200.0],["2019-10-07",11.8815,11.9886,11.8815,11.9886,3600.0],["2019-10-08",11.8815,11.8815,11.8815,11.8815,37000.0],["2019-10-09",11.8815,11.8815,11.8815,11.8815,0.0],["2019-10-10",11.8601,11.9672,11.8601,11.8601,2400.0],["2019-10-11",11.8601,11.8601,11.8601,11.8601,0.0],["2019-10-14",11.8601,11.8601,11.8601,11.8601,0.0],["2019-10-15",11.8601,11.8601,11.8601,11.8601,1000.0],["2019-10-16",11.8601,11.8601,11.8601,11.8601,0.0],["2019-10-17",11.8601,11.8601,11.8601,11.8601,0.0],["2019-10-18",11.8601,11.8601,11.8601,11.8601,0.0],["2019-10-21",11.9458,12.0528,11.9029,11.9029,6400.0],["2019-10-22",11.9029,11.9029,11.9029,11.9029,0.0],["2019-10-23",11.9886,11.9886,11.9886,11.9886,200.0],["2019-10-24",12.0956,12.2797,12.0956,12.2797,2000.0],["2019-10-25",12.5238,13.2731,11.9928,12.8449,16400.0],["2019-10-28",12.8449,12.8449,12.8449,12.8449,1800.0],["2019-10-29",12.451,12.451,12.2069,12.2069,2800.0],["2019-10-30",12.2069,12.2069,12.2069,12.2069,0.0],["2019-10-31",12.2069,12.2069,12.2069,12.2069,200.0],["2019-11-01",12.2069,12.2069,12.2069,12.2069,0.0],["2019-11-04",12.2069,12.2069,12.2069,12.2069,0.0],["2019-11-05",12.4082,12.4167,12.4082,12.4167,400.0],["2019-11-06",12.4167,12.4167,12.4167,12.4167,0.0],["2019-11-07",12.4167,12.4167,12.4167,12.4167,0.0],["2019-11-08",12.2155,12.3097,12.2155,12.3097,4000.0],["2019-11-11",12.4167,12.4167,12.4167,12.4167,1000.0],["2019-11-12",12.3097,12.3097,12.3097,12.3097,400.0],["2019-11-13",12.3097,12.3097,12.3097,12.3097,0.0],["2019-11-14",12.3097,12.3097,12.3097,12.3097,200.0],["2019-11-15",12.3097,12.3097,12.3097,12.3097,0.0],["2019-11-18",12.3311,12.3953,12.3097,12.3953,7600.0],["2019-11-19",12.4595,12.8449,12.4595,12.8449,8400.0],["2019-11-20",12.8449,12.8449,12.8449,12.8449,2000.0],["2019-11-21",12.8449,12.8449,12.8449,12.8449,200.0],["2019-11-22",12.8449,12.8449,12.8449,12.8449,0.0],["2019-11-25",12.6308,12.6308,12.5238,12.5238,3000.0],["2019-11-26",12.5238,12.5238,12.5238,12.5238,0.0],["2019-11-27",12.4167,12.4167,12.4167,12.4167,2400.0],["2019-11-29",12.4167,12.4167,12.4167,12.4167,0.0],["2019-12-02",12.4167,12.4167,12.4167,12.4167,0.0],["2019-12-03",12.503,12.503,12.503,12.503,0.0],["2019-12-04",12.503,12.503,12.503,12.503,0.0],["2019-12-05",12.7228,12.7228,12.6107,12.6107,800.0],["2019-12-06",12.5763,12.5763,12.5073,12.5073,66600.0],["2019-12-09",12.7185,12.7616,12.7185,12.7185,2000.0],["2019-12-10",12.7185,12.7185,12.7185,12.7185,1000.0],["2019-12-11",12.9341,12.9341,12.9341,12.9341,600.0],["2019-12-12",12.9341,12.9341,12.9341,12.9341,1400.0],["2019-12-13",12.5331,12.6107,12.5245,12.6107,2600.0],["2019-12-16",12.6107,12.6107,12.6107,12.6107,0.0],["2019-12-17",12.6107,12.6107,12.6107,12.6107,0.0],["2019-12-18",12.6107,12.6107,12.6107,12.6107,0.0],["2019-12-19",12.6107,12.6107,12.6107,12.6107,0.0],["2019-12-20",12.6107,12.6107,12.6107,12.6107,0.0],["2019-12-23",12.6754,12.6754,12.6107,12.6754,5200.0],["2019-12-24",12.6754,12.6754,12.6754,12.6754,0.0],["2019-12-26",12.6754,12.6754,12.6754,12.6754,9600.0],["2019-12-27",12.6754,12.6754,12.6754,12.6754,0.0],["2019-12-30",12.6754,12.6754,12.6754,12.6754,2400.0],["2019-12-31",12.6754,12.6754,12.6754,12.6754,0.0],["2020-01-02",12.6754,12.6754,12.6323,12.6323,5000.0],["2020-01-03",12.7185,12.7185,12.7185,12.7185,1200.0],["2020-01-06",12.6754,12.7185,12.6754,12.7185,4800.0],["2020-01-07",12.7185,12.7185,12.7185,12.7185,0.0],["2020-01-08",12.8263,12.8263,12.8263,12.8263,200.0],["2020-01-09",12.8263,12.8263,12.8263,12.8263,0.0],["2020-01-10",12.8263,12.8263,12.8263,12.8263,0.0],["2020-01-13",12.8263,12.8263,12.8263,12.8263,0.0],["2020-01-14",12.8263,12.8263,12.8263,12.8263,0.0],["2020-01-15",12.8263,12.8263,12.8263,12.8263,0.0],["2020-01-16",12.8263,12.8263,12.7832,12.8263,7600.0],["2020-01-17",12.8263,12.8479,12.8263,12.8263,1400.0],["2020-01-21",12.8479,12.8479,12.8263,12.8263,400.0],["2020-01-22",12.8263,12.8263,12.8263,12.8263,0.0],["2020-01-23",13.0634,13.2574,13.0203,13.1712,19800.0],["2020-01-24",13.2574,13.279,13.1928,13.279,2800.0],["2020-01-27",13.1928,13.1928,13.1928,13.1928,600.0],["2020-01-28",13.1928,13.1928,13.1928,13.1928,0.0],["2020-01-29",13.1928,13.1928,13.1928,13.1928,0.0],["2020-01-30",13.1928,13.1928,13.1928,13.1928,0.0],["2020-01-31",13.1928,13.1928,13.1928,13.1928,400.0],["2020-02-03",13.1928,13.1928,13.1928,13.1928,0.0],["2020-02-04",13.1928,13.3437,13.1928,13.3437,2000.0],["2020-02-05",13.3437,13.3437,13.3437,13.3437,0.0],["2020-02-06",13.3307,13.3307,13.3307,13.3307,200.0],["2020-02-07",13.2359,13.2359,13.2359,13.2359,400.0],["2020-02-10",13.1928,13.2143,13.1928,13.2143,10600.0],["2020-02-11",13.1712,13.1712,12.9384,13.0419,3800.0],["2020-02-12",13.0419,13.0419,13.0419,13.0419,0.0],["2020-02-13",13.0419,13.0419,13.0419,13.0419,0.0],["2020-02-14",13.0419,13.0419,13.0419,13.0419,0.0],["2020-02-18",13.0419,13.0419,13.0419,13.0419,0.0],["2020-02-19",13.0419,13.0419,13.0419,13.0419,0.0],["2020-02-20",13.1152,13.1152,13.0419,13.0419,400.0],["2020-02-21",12.96,13.0462,12.96,12.96,1600.0],["2020-02-24",12.96,12.96,12.96,12.96,600.0],["2020-02-25",12.96,13.0462,12.96,13.0462,400.0],["2020-02-26",13.0462,13.0462,13.0462,13.0462,0.0],["2020-02-27",13.1712,13.1712,13.0031,13.0031,400.0],["2020-02-28",13.0855,13.1289,12.9119,12.9119,11800.0],["2020-03-02",12.9119,12.9119,12.9119,12.9119,0.0],["2020-03-03",13.0204,13.0204,13.0204,13.0204,400.0],["2020-03-04",13.0204,13.0204,13.0204,13.0204,0.0],["2020-03-05",12.9987,12.9987,12.9119,12.9119,600.0],["2020-03-06",12.8034,12.8034,12.8034,12.8034,200.0],["2020-03-09",12.6298,12.6298,11.9354,12.1524,3200.0],["2020-03-10",12.6298,12.6298,11.9354,12.1524,0.0],["2020-03-11",12.5864,12.5864,12.1524,12.1524,1600.0],["2020-03-12",12.3694,12.3694,12.3694,12.3694,3000.0],["2020-03-13",12.1524,12.1524,11.2844,11.2844,1400.0],["2020-03-16",11.2844,11.2844,11.0717,11.0717,1200.0],["2020-03-17",11.0717,11.0717,11.0717,11.0717,0.0],["2020-03-18",11.0717,11.0717,11.0717,11.0717,200.0],["2020-03-19",11.0717,11.0717,11.0717,11.0717,0.0],["2020-03-20",12.0439,12.0439,12.0439,12.0439,1000.0],["2020-03-23",12.0439,12.0439,12.0439,12.0439,0.0],["2020-03-24",11.3712,11.3712,11.0674,11.2844,1800.0],["2020-03-25",11.1759,11.2844,11.1759,11.2844,800.0],["2020-03-26",11.2844,11.2844,11.2844,11.2844,0.0],["2020-03-27",11.1759,11.1759,10.7419,10.8504,6200.0],["2020-03-30",10.8504,10.8504,10.8504,10.8504,0.0],["2020-03-31",10.8504,10.8504,10.8504,10.8504,0.0],["2020-04-01",10.8504,10.8504,10.8504,10.8504,0.0],["2020-04-02",10.8504,10.8504,10.8504,10.8504,0.0],["2020-04-03",10.8504,10.8504,10.8504,10.8504,0.0],["2020-04-06",10.8504,10.8504,10.8504,10.8504,0.0],["2020-04-07",10.8504,10.8504,10.8504,10.8504,0.0],["2020-04-08",10.8504,10.8504,10.8504,10.8504,0.0],["2020-04-09",10.8504,10.8504,10.8504,10.8504,0.0],["2020-04-13",10.8504,10.8504,10.8504,10.8504,0.0],["2020-04-14",10.8504,10.8504,10.7419,10.7419,1200.0],["2020-04-15",10.7419,10.7419,10.7419,10.7419,0.0],["2020-04-16",10.7419,10.7419,10.6334,10.6334,1400.0],["2020-04-17",10.6334,10.6334,10.6334,10.6334,200.0],["2020-04-20",10.6334,10.6334,10.5249,10.5249,800.0],["2020-04-21",10.5249,10.5249,10.5249,10.5249,0.0],["2020-04-22",10.5249,10.5249,10.5249,10.5249,0.0],["2020-04-23",10.5249,10.5249,10.5249,10.5249,0.0],["2020-04-24",10.5249,10.5249,10.5249,10.5249,0.0],["2020-04-27",10.5249,10.5249,10.5249,10.5249,0.0],["2020-04-28",10.59,10.59,10.5466,10.5466,3200.0],["2020-04-29",10.8504,10.8504,10.7636,10.8504,2000.0],["2020-04-30",10.8504,10.8504,10.8504,10.8504,0.0],["2020-05-01",10.9589,10.9589,10.9589,10.9589,1600.0],["2020-05-04",10.9589,10.9589,10.9589,10.9589,0.0],["2020-05-05",10.9806,11.2844,10.9806,11.241,4000.0],["2020-05-06",11.2366,11.2366,11.2366,11.2366,600.0],["2020-05-07",11.2366,11.2366,11.2366,11.2366,0.0],["2020-05-08",11.2366,11.2366,11.2366,11.2366,0.0],["2020-05-11",11.2366,11.2366,11.2366,11.2366,0.0],["2020-05-12",11.2193,11.2193,11.1759,11.1759,1000.0],["2020-05-13",11.1759,11.1759,11.1759,11.1759,0.0],["2020-05-14",10.9806,10.9806,10.9024,10.9024,1400.0],["2020-05-15",10.9024,10.9024,10.9024,10.9024,0.0],["2020-05-18",10.9024,10.9024,10.9024,10.9024,0.0],["2020-05-19",10.9024,10.9024,10.859,10.859,1800.0],["2020-05-20",10.859,10.859,10.859,10.859,0.0],["2020-05-21",10.859,10.859,10.859,10.859,0.0],["2020-05-22",10.859,10.859,10.859,10.859,0.0],["2020-05-26",10.8721,10.8721,10.8721,10.8721,1000.0],["2020-05-27",10.8721,10.8721,10.8721,10.8721,0.0],["2020-05-28",10.8721,10.8721,10.8721,10.8721,0.0],["2020-05-29",10.8721,10.8721,10.8721,10.8721,0.0],["2020-06-01",10.9596,10.9596,10.9596,10.9596,0.0],["2020-06-02",10.9596,10.9596,10.9596,10.9596,0.0],["2020-06-03",10.9596,10.9596,10.9596,10.9596,0.0],["2020-06-04",10.9596,10.9596,10.9596,10.9596,0.0],["2020-06-05",10.9596,10.9596,10.9596,10.9596,0.0],["2020-06-08",10.9596,10.9596,10.9596,10.9596,0.0],["2020-06-09",10.9596,10.9596,10.9596,10.9596,0.0],["2020-06-10",10.9596,10.9596,10.9596,10.9596,0.0],["2020-06-11",11.0252,11.0864,10.9377,10.9377,5600.0],["2020-06-12",10.8939,10.9377,10.8808,10.8808,10600.0],["2020-06-15",10.9377,10.9377,10.8283,10.8283,2800.0],["2020-06-16",10.9377,10.9377,10.8502,10.8502,13000.0],["2020-06-17",10.8764,10.8764,10.8283,10.8283,7400.0],["2020-06-18",10.7889,10.8764,10.7889,10.8764,6400.0],["2020-06-19",10.8283,10.8283,10.8283,10.8283,6600.0],["2020-06-22",10.8283,10.8283,10.8283,10.8283,0.0],["2020-06-23",10.8764,10.8764,10.7714,10.7714,16200.0],["2020-06-24",10.7714,10.7714,10.6096,10.6096,1800.0],["2020-06-25",10.5439,10.5439,10.5439,10.5439,1600.0],["2020-06-26",10.5221,10.5221,10.3908,10.3908,1200.0],["2020-06-29",10.3908,10.3908,10.3908,10.3908,0.0],["2020-06-30",10.3908,10.3908,10.3908,10.3908,0.0],["2020-07-01",10.3908,10.3908,10.3908,10.3908,0.0],["2020-07-02",10.5002,10.5002,10.5002,10.5002,200.0],["2020-07-06",10.5002,10.5002,10.5002,10.5002,0.0],["2020-07-07",10.5002,10.5002,10.5002,10.5002,0.0],["2020-07-08",10.5002,10.5002,10.3908,10.3908,2800.0],["2020-07-09",10.3908,10.3908,10.3908,10.3908,0.0],["2020-07-10",10.4346,10.4346,10.4346,10.4346,4000.0],["2020-07-13",10.1983,10.4083,10.1983,10.4083,10400.0],["2020-07-14",10.2814,10.3252,10.2814,10.3033,2600.0],["2020-07-15",10.3689,10.4127,10.3689,10.4127,3600.0],["2020-07-16",10.3908,10.3908,10.3908,10.3908,200.0],["2020-07-17",10.3908,10.3908,10.3908,10.3908,0.0],["2020-07-20",10.4127,10.4127,10.3033,10.3033,5200.0],["2020-07-21",10.3383,10.4127,10.3252,10.3908,3000.0],["2020-07-22",10.4127,10.4127,10.3471,10.3908,4200.0],["2020-07-23",10.3033,10.3908,10.3033,10.3121,1400.0],["2020-07-24",10.3689,10.3908,10.3689,10.3908,1000.0],["2020-07-27",10.4127,10.4127,10.3908,10.3908,2200.0],["2020-07-28",10.3908,10.3908,10.3908,10.3908,1000.0],["2020-07-29",10.3908,10.3908,10.3908,10.3908,0.0],["2020-07-30",10.4127,10.4127,10.4083,10.4083,1200.0],["2020-07-31",10.3689,10.3689,10.3033,10.3033,5600.0],["2020-08-03",10.3033,10.3033,10.3033,10.3033,200.0],["2020-08-04",10.3033,10.3033,10.3033,10.3033,0.0],["2020-08-05",10.4127,10.4127,10.4127,10.4127,400.0],["2020-08-06",10.4127,10.4127,10.4127,10.4127,200.0],["2020-08-07",10.4127,10.4127,10.4127,10.4127,0.0],["2020-08-10",10.4127,10.4127,10.4127,10.4127,0.0],["2020-08-11",10.4127,10.4127,10.4127,10.4127,0.0],["2020-08-12",10.4127,10.4127,10.4127,10.4127,200.0],["2020-08-13",10.4127,10.4127,10.4127,10.4127,200.0],["2020-08-14",10.3296,10.3296,10.3296,10.3296,600.0],["2020-08-17",10.3777,10.3777,10.3777,10.3777,200.0],["2020-08-18",10.3296,10.3296,10.3296,10.3296,400.0],["2020-08-19",10.4127,10.4127,10.4127,10.4127,200.0],["2020-08-20",10.4127,10.4127,10.4127,10.4127,0.0],["2020-08-21",10.4127,10.4127,10.4127,10.4127,0.0],["2020-08-24",10.4127,10.4127,10.4127,10.4127,200.0],["2020-08-25",10.4127,10.4127,10.4127,10.4127,0.0],["2020-08-26",10.3471,10.3471,10.3033,10.3033,4400.0],["2020-08-27",10.3033,10.3033,10.3033,10.3033,0.0],["2020-08-28",10.3033,10.3033,10.3033,10.3033,0.0],["2020-08-31",10.3916,10.3916,10.3916,10.3916,0.0],["2020-09-01",10.3916,10.3916,10.3916,10.3916,0.0],["2020-09-02",10.5019,10.5019,10.5019,10.5019,200.0],["2020-09-03",10.5019,10.5019,10.5019,10.5019,2000.0],["2020-09-04",10.5019,10.5019,10.5019,10.5019,2000.0],["2020-09-08",10.5019,10.5019,10.5019,10.5019,0.0],["2020-09-09",10.4577,10.4577,10.4136,10.4136,2400.0],["2020-09-10",10.4136,10.4136,10.4136,10.4136,0.0],["2020-09-11",10.4577,10.4577,10.4577,10.4577,200.0],["2020-09-14",10.4577,10.4577,10.4136,10.4136,3200.0],["2020-09-15",10.4357,10.4357,10.4136,10.4136,6800.0],["2020-09-16",10.3916,10.3916,10.3916,10.3916,200.0],["2020-09-17",10.4136,10.4136,10.4136,10.4136,400.0],["2020-09-18",10.3916,10.3916,10.3916,10.3916,5000.0],["2020-09-21",10.3916,10.3916,10.3916,10.3916,0.0],["2020-09-22",10.3916,10.3916,10.3916,10.3916,0.0],["2020-09-23",10.4136,10.4136,10.4136,10.4136,400.0],["2020-09-24",10.4136,10.4136,10.4136,10.4136,0.0],["2020-09-25",10.4136,10.4136,10.4136,10.4136,200.0],["2020-09-28",10.4136,10.4136,10.4136,10.4136,400.0],["2020-09-29",10.4136,10.4136,10.4136,10.4136,0.0],["2020-09-30",10.4798,10.4798,10.4798,10.4798,600.0],["2020-10-01",10.3474,10.3474,10.2812,10.2812,1400.0],["2020-10-02",10.2812,10.2812,10.1709,10.1709,10400.0],["2020-10-05",10.1709,10.1709,10.1489,10.1489,33400.0],["2020-10-06",10.1489,10.1489,10.1489,10.1489,3800.0],["2020-10-07",10.1489,10.1489,10.1489,10.1489,6000.0],["2020-10-08",10.1489,10.1489,10.1489,10.1489,0.0],["2020-10-09",10.1489,10.1489,10.1489,10.1489,3000.0],["2020-10-12",10.1489,10.1489,10.1489,10.1489,0.0],["2020-10-13",10.1489,10.1489,10.1489,10.1489,0.0],["2020-10-14",10.1489,10.1489,10.1489,10.1489,0.0],["2020-10-15",10.1268,10.1268,9.7076,9.7076,10800.0],["2020-10-16",9.7076,9.7076,9.7076,9.7076,0.0],["2020-10-19",9.7517,9.7738,9.7517,9.7517,6600.0],["2020-10-20",9.7517,9.7517,9.7517,9.7517,0.0],["2020-10-21",9.7517,9.7517,9.7517,9.7517,0.0],["2020-10-22",9.7517,9.7517,9.7517,9.7517,0.0],["2020-10-23",10.1489,10.1489,10.1489,10.1489,200.0],["2020-10-26",10.0165,10.0165,10.0165,10.0165,6200.0],["2020-10-27",10.0562,10.0562,9.8841,9.8841,44600.0],["2020-10-28",9.9106,9.9106,9.7297,9.7297,6200.0],["2020-10-29",9.7297,9.7297,9.7297,9.7297,0.0],["2020-10-30",10.0606,10.1047,10.0606,10.1047,1200.0],["2020-11-02",10.1489,10.1489,10.1489,10.1489,4400.0],["2020-11-03",10.118,10.118,10.118,10.118,200.0],["2020-11-04",10.1489,10.1489,10.1489,10.1489,600.0],["2020-11-05",10.1489,10.1489,10.1489,10.1489,1200.0],["2020-11-06",10.1489,10.1489,10.1489,10.1489,0.0],["2020-11-09",10.1489,10.1489,10.1489,10.1489,23000.0],["2020-11-10",10.1489,10.1489,10.1489,10.1489,2800.0],["2020-11-11",10.1489,10.2592,10.1489,10.2592,177600.0],["2020-11-12",10.4798,10.5901,10.0827,10.0827,6200.0],["2020-11-13",10.5901,10.6342,10.5901,10.6342,2200.0],["2020-11-16",10.8107,11.1417,10.8107,11.1417,1600.0],["2020-11-17",11.1638,11.1638,11.1638,11.1638,200.0],["2020-11-18",10.8107,11.1417,10.8107,11.1417,3600.0],["2020-11-19",11.1417,11.1417,11.1417,11.1417,0.0],["2020-11-20",11.1417,11.1417,11.1417,11.1417,0.0],["2020-11-23",10.8107,11.027,10.8107,11.027,16400.0],["2020-11-24",10.7446,11.0314,10.7446,11.0314,800.0],["2020-11-25",11.0314,11.0314,11.0314,11.0314,2000.0],["2020-11-27",11.1417,11.1417,11.1417,11.1417,600.0],["2020-11-30",11.252,11.5829,11.252,11.4726,2200.0],["2020-12-01",11.5616,11.5616,11.5616,11.5616,6000.0],["2020-12-02",11.5616,11.5616,11.5616,11.5616,0.0],["2020-12-03",11.5616,11.5616,11.5616,11.5616,800.0],["2020-12-04",11.4504,11.5616,11.3392,11.5616,4000.0],["2020-12-07",11.5616,11.5616,11.5616,11.5616,0.0],["2020-12-08",11.5616,11.6727,11.5616,11.6727,1800.0],["2020-12-09",11.7839,11.7839,11.7839,11.7839,1000.0],["2020-12-10",11.6727,12.0062,11.6727,12.0062,4600.0],["2020-12-11",12.0062,12.0062,12.0062,12.0062,0.0],["2020-12-14",11.6727,12.0062,11.6727,12.0062,6800.0],["2020-12-15",11.7839,11.7839,11.7839,11.7839,2000.0],["2020-12-16",11.7839,12.2286,11.7839,11.8951,3400.0],["2020-12-17",11.775,11.7839,11.775,11.7839,1600.0],["2020-12-18",11.7839,11.7839,11.7839,11.7839,0.0],["2020-12-21",11.8951,11.8951,11.8951,11.8951,7800.0],["2020-12-22",11.8951,11.8951,11.8951,11.8951,2200.0],["2020-12-23",12.1174,12.1752,12.1174,12.1752,36600.0],["2020-12-24",12.1174,12.1174,12.1174,12.1174,3400.0],["2020-12-28",12.1174,12.1174,12.0062,12.0062,8000.0],["2020-12-29",12.1174,12.1174,12.0062,12.0062,4200.0],["2020-12-30",12.0062,12.0062,12.0062,12.0062,0.0],["2020-12-31",12.3398,12.3398,12.1174,12.1174,12800.0],["2021-01-04",12.1174,12.1174,12.1174,12.1174,0.0],["2021-01-05",12.1174,12.1174,12.1174,12.1174,18000.0],["2021-01-06",12.4509,12.4509,12.4509,12.4509,200.0],["2021-01-07",12.4465,12.4509,12.4465,12.4509,800.0],["2021-01-08",12.6733,12.8511,12.6288,12.6288,2200.0],["2021-01-11",12.7622,12.7622,12.6733,12.6733,800.0],["2021-01-12",12.6733,12.6733,12.6733,12.6733,0.0],["2021-01-13",12.8511,12.8511,12.8511,12.8511,800.0],["2021-01-14",12.8511,12.8511,12.8511,12.8511,0.0],["2021-01-15",12.7488,12.7488,12.7488,12.7488,400.0],["2021-01-19",12.6288,12.6733,12.2286,12.6733,2200.0],["2021-01-20",12.5399,12.5399,12.4509,12.4509,800.0],["2021-01-21",12.4509,12.4509,12.4509,12.4509,200.0],["2021-01-22",12.4509,12.4509,12.4509,12.4509,0.0],["2021-01-25",12.4509,12.4509,12.4509,12.4509,0.0],["2021-01-26",12.4509,12.4509,12.4509,12.4509,0.0],["2021-01-27",12.4509,12.4509,12.4509,12.4509,0.0],["2021-01-28",12.4509,12.4509,12.4509,12.4509,400.0],["2021-01-29",12.4509,12.4509,12.4509,12.4509,0.0],["2021-02-01",12.362,12.4465,12.362,12.4465,1800.0],["2021-02-02",12.4509,12.4509,12.4509,12.4509,2000.0],["2021-02-03",12.4509,12.4509,12.362,12.362,2400.0],["2021-02-04",12.4509,12.4509,12.4509,12.4509,4000.0],["2021-02-05",12.4509,12.4509,12.4509,12.4509,0.0],["2021-02-08",12.5843,12.5843,12.4509,12.4509,1200.0],["2021-02-09",12.4509,12.4509,12.4509,12.4509,0.0],["2021-02-10",12.2286,12.4509,12.1174,12.4509,10400.0],["2021-02-11",12.4509,12.4509,12.4509,12.4509,0.0],["2021-02-12",12.4509,12.5621,12.4509,12.5621,148600.0],["2021-02-16",12.6466,12.6733,12.6466,12.6733,1200.0],["2021-02-17",12.7844,12.7844,12.7844,12.7844,1200.0],["2021-02-18",12.7844,12.7844,12.7844,12.7844,0.0],["2021-02-19",12.7844,12.7844,12.7844,12.7844,0.0],["2021-02-22",12.8956,13.0068,12.8956,13.0068,1400.0],["2021-02-23",13.0068,13.0068,13.0068,13.0068,0.0],["2021-02-24",13.0068,13.0068,13.0068,13.0068,600.0],["2021-02-25",12.8956,12.8956,12.8956,12.8956,400.0],["2021-02-26",12.8956,12.8956,12.8956,12.8956,0.0],["2021-03-01",12.8956,13.1179,12.8956,13.109,8200.0],["2021-03-02",13.2075,13.2075,13.0956,13.0956,800.0],["2021-03-03",13.0956,13.0956,13.0956,13.0956,0.0],["2021-03-04",12.9389,12.9389,12.8941,12.8941,2200.0],["2021-03-05",12.8941,12.9837,12.8046,12.9837,4800.0],["2021-03-08",12.9837,12.9837,12.9837,12.9837,800.0],["2021-03-09",12.9837,12.9837,12.9837,12.9837,2400.0],["2021-03-10",13.0956,13.0956,13.0956,13.0956,800.0],["2021-03-11",13.0956,13.2075,12.9837,13.2075,4400.0],["2021-03-12",13.3195,13.4314,13.3195,13.4314,21400.0],["2021-03-15",13.4314,13.4314,13.4314,13.4314,0.0],["2021-03-16",13.5433,13.6552,13.5433,13.6552,400.0],["2021-03-17",13.6552,13.6552,13.6552,13.6552,200.0],["2021-03-18",13.6552,13.6552,13.6284,13.6552,4400.0],["2021-03-19",13.6552,13.6552,13.6552,13.6552,2400.0],["2021-03-22",13.6552,13.6552,13.6552,13.6552,11000.0],["2021-03-23",13.6552,13.6552,13.6552,13.6552,0.0],["2021-03-24",13.6552,13.6552,13.6552,13.6552,4000.0],["2021-03-25",13.6552,13.6552,13.6552,13.6552,0.0],["2021-03-26",13.7672,13.7672,13.7672,13.7672,400.0],["2021-03-29",13.8119,13.8119,13.8119,13.8119,200.0],["2021-03-30",13.8567,13.8567,13.8567,13.8567,3200.0],["2021-03-31",13.6597,13.7672,13.6597,13.7672,2600.0],["2021-04-01",13.8791,13.8791,13.8791,13.8791,200.0],["2021-04-05",14.2149,14.2149,14.1477,14.1477,7200.0],["2021-04-06",14.3268,14.3268,14.3268,14.3268,200.0],["2021-04-07",14.3268,14.3268,14.3268,14.3268,0.0],["2021-04-08",14.3268,14.3268,14.3268,14.3268,200.0],["2021-04-09",14.3268,14.3268,14.3268,14.3268,200.0],["2021-04-12",14.3268,14.3268,14.3268,14.3268,0.0],["2021-04-13",14.3268,14.3268,14.3268,14.3268,0.0],["2021-04-14",14.1074,14.4387,14.1074,14.2597,11600.0],["2021-04-15",14.2597,14.2597,14.2597,14.2597,0.0],["2021-04-16",14.2597,14.2597,14.2597,14.2597,0.0],["2021-04-19",14.3492,14.3492,14.2597,14.2597,600.0],["2021-04-20",14.1522,14.1522,13.8791,14.0134,12800.0],["2021-04-21",14.103,14.103,14.103,14.103,1000.0],["2021-04-22",14.103,14.103,14.103,14.103,0.0],["2021-04-23",14.2149,14.2149,14.2149,14.2149,200.0],["2021-04-26",14.2149,14.2149,14.2149,14.2149,0.0],["2021-04-27",14.2149,14.2149,14.103,14.103,1000.0],["2021-04-28",14.103,14.103,14.103,14.103,0.0],["2021-04-29",14.103,14.103,14.103,14.103,0.0],["2021-04-30",14.103,14.103,14.103,14.103,0.0],["2021-05-03",14.2149,14.2731,14.2149,14.2731,1000.0],["2021-05-04",14.3268,14.3268,14.2731,14.2731,1200.0],["2021-05-05",14.4387,14.4387,14.4387,14.4387,600.0],["2021-05-06",14.4387,14.4387,14.4387,14.4387,0.0],["2021-05-07",14.4387,14.4387,14.4387,14.4387,0.0],["2021-05-10",14.4387,14.4387,14.4387,14.4387,0.0],["2021-05-11",14.5507,14.5507,14.5507,14.5507,200.0],["2021-05-12",14.5507,14.5507,14.5507,14.5507,0.0],["2021-05-13",14.5507,14.5507,14.5507,14.5507,0.0],["2021-05-14",14.5507,14.5507,14.5507,14.5507,0.0],["2021-05-17",14.5507,14.5507,14.5507,14.5507,0.0],["2021-05-18",14.6626,14.6626,14.6626,14.6626,1000.0],["2021-05-19",14.394,14.394,14.394,14.394,1200.0],["2021-05-20",14.394,14.394,14.394,14.394,0.0],["2021-05-21",14.394,14.394,14.394,14.394,0.0],["2021-05-24",14.6626,14.6626,14.6402,14.6402,11000.0],["2021-05-25",14.6402,14.6402,14.6402,14.6402,0.0],["2021-05-26",14.6402,14.6402,14.6402,14.6402,0.0],["2021-05-27",14.7074,14.7074,14.5954,14.5954,4200.0],["2021-05-28",14.7298,14.7745,14.7298,14.7745,3200.0],["2021-06-01",14.7745,14.7745,14.685,14.7745,800.0],["2021-06-02",14.8646,14.8646,14.8646,14.8646,0.0],["2021-06-03",14.9772,14.9772,14.9772,14.9772,200.0],["2021-06-04",15.0223,15.0223,15.0223,15.0223,200.0],["2021-06-07",15.0223,15.0223,15.0223,15.0223,0.0],["2021-06-08",15.0223,15.0223,15.0223,15.0223,0.0],["2021-06-09",14.9322,15.0223,14.9322,15.0223,600.0],["2021-06-10",15.0223,15.0223,15.0223,15.0223,0.0],["2021-06-11",15.0898,15.2025,15.0898,15.2025,2000.0],["2021-06-14",15.2025,15.2025,15.2025,15.2025,0.0],["2021-06-15",15.2025,15.2025,15.2025,15.2025,400.0],["2021-06-16",15.2025,15.2025,15.2025,15.2025,0.0],["2021-06-17",14.734,14.734,14.6439,14.6439,1000.0],["2021-06-18",15.7655,15.7655,14.6439,14.6439,1400.0],["2021-06-21",14.6439,15.0898,14.5944,15.0898,1200.0],["2021-06-22",15.0898,15.0898,15.0898,15.0898,0.0],["2021-06-23",15.0898,15.0898,15.0898,15.0898,0.0],["2021-06-24",15.0898,15.0898,15.0898,15.0898,400.0],["2021-06-25",15.3151,15.3151,15.3151,15.3151,600.0],["2021-06-28",15.3151,15.3151,15.3151,15.3151,0.0],["2021-06-29",15.3151,15.3151,15.3151,15.3151,0.0],["2021-06-30",15.4277,15.4277,15.3151,15.3151,600.0],["2021-07-01",15.5403,15.7655,15.4502,15.4502,1000.0],["2021-07-02",15.3151,15.3151,15.3151,15.3151,1200.0],["2021-07-06",15.3151,15.3151,15.3151,15.3151,0.0],["2021-07-07",15.3151,15.3151,15.3151,15.3151,0.0],["2021-07-08",15.4052,15.4052,15.4052,15.4052,600.0],["2021-07-09",15.5403,15.6529,15.5403,15.6529,600.0],["2021-07-12",15.4052,15.4052,15.4052,15.4052,12200.0],["2021-07-13",15.4052,15.4052,15.4052,15.4052,0.0],["2021-07-14",15.4052,15.4052,15.4052,15.4052,0.0],["2021-07-15",15.4052,15.4052,15.4052,15.4052,0.0],["2021-07-16",15.4052,15.4052,15.1124,15.2025,5200.0],["2021-07-19",15.1124,15.1169,15.1124,15.1169,2000.0],["2021-07-20",15.1169,15.1169,15.1169,15.1169,200.0],["2021-07-21",15.1169,15.1169,15.1169,15.1169,0.0],["2021-07-22",15.1169,15.1169,15.1169,15.1169,200.0],["2021-07-23",15.1169,15.1169,15.1169,15.1169,0.0],["2021-07-26",15.1349,15.1349,15.1349,15.1349,200.0],["2021-07-27",15.1349,15.1349,15.1349,15.1349,0.0],["2021-07-28",15.1349,15.1349,15.1349,15.1349,0.0],["2021-07-29",15.1349,15.1349,15.1349,15.1349,0.0],["2021-07-30",15.1799,15.1799,15.1349,15.1349,600.0],["2021-08-02",15.3151,15.3151,15.3151,15.3151,200.0],["2021-08-03",15.3151,15.3151,15.3151,15.3151,0.0],["2021-08-04",15.3151,15.3151,15.3151,15.3151,0.0],["2021-08-05",15.225,16.6664,15.225,15.3601,545200.0],["2021-08-06",15.716,15.716,15.3151,15.3826,70600.0],["2021-08-09",15.6259,15.6259,15.3151,15.3826,70200.0],["2021-08-10",15.4187,15.716,15.3151,15.4097,23600.0],["2021-08-11",15.761,15.761,15.3196,15.3511,10800.0],["2021-08-12",15.5088,15.5088,15.3286,15.3286,4400.0],["2021-08-13",15.4277,15.4277,15.3151,15.3241,8000.0],["2021-08-16",15.3196,15.4277,15.3151,15.4006,7800.0],["2021-08-17",15.4052,15.4277,15.3196,15.4097,13200.0],["2021-08-18",15.5358,15.5358,15.3196,15.3196,11000.0],["2021-08-19",15.3241,15.4727,15.3151,15.4142,20600.0],["2021-08-20",15.4277,15.5358,15.3196,15.3241,20200.0],["2021-08-23",15.3736,15.3736,15.3241,15.3241,1200.0],["2021-08-24",15.3196,15.4907,15.3196,15.4277,12800.0],["2021-08-25",15.4277,15.5223,15.3196,15.5223,1600.0],["2021-08-26",15.3871,15.5403,15.3871,15.5403,4000.0],["2021-08-27",15.4952,15.7565,15.4952,15.7565,13400.0],["2021-08-30",15.5493,15.5628,15.5493,15.5628,4000.0],["2021-08-31",15.5493,15.6529,15.3691,15.6484,4600.0],["2021-09-01",15.761,15.761,15.743,15.761,4000.0],["2021-09-02",15.7429,16.0781,15.5753,16.0781,4000.0],["2021-09-03",15.9467,16.1733,15.539,15.8516,6400.0],["2021-09-07",15.8516,16.3046,15.539,16.3046,51000.0],["2021-09-08",15.8561,16.0827,15.5345,15.5345,8200.0],["2021-09-09",15.7429,15.7429,15.4076,15.4076,30000.0],["2021-09-10",15.7429,16.0781,15.5617,16.0781,6800.0],["2021-09-13",16.0011,16.0555,15.4303,15.4303,6000.0],["2021-09-14",15.9875,16.3046,15.4076,15.8561,9800.0],["2021-09-15",16.0827,16.128,15.8108,15.8561,9200.0],["2021-09-16",15.9014,16.1506,15.6296,16.1506,24400.0],["2021-09-17",15.8561,16.128,15.4076,15.4076,64400.0],["2021-09-20",15.4031,15.6342,15.4031,15.4529,5000.0],["2021-09-21",15.4711,15.5888,15.3216,15.3216,7600.0],["2021-09-22",15.3216,15.7972,15.3216,15.4031,1600.0],["2021-09-23",16.2276,16.2276,15.3578,15.3578,2200.0],["2021-09-24",15.4484,15.4484,15.4484,15.4484,2200.0],["2021-09-27",15.6387,15.9014,15.539,15.539,3800.0],["2021-09-28",15.539,15.539,15.539,15.539,0.0],["2021-09-29",15.8335,15.8335,15.539,15.539,84600.0],["2021-09-30",15.539,15.9241,15.539,15.9241,65400.0],["2021-10-01",15.385,16.0781,15.385,16.0736,1400.0],["2021-10-04",15.8607,16.0736,15.4076,15.6296,8800.0],["2021-10-05",15.5073,15.8516,15.3125,15.4801,35400.0],["2021-10-06",15.8108,15.8108,15.8108,15.8108,1400.0],["2021-10-07",15.4258,15.5073,15.4258,15.5073,1200.0],["2021-10-08",15.6342,15.9875,15.6342,15.9875,4200.0],["2021-10-11",15.8516,15.9694,15.4892,15.9377,1400.0],["2021-10-12",15.8108,15.9014,15.4846,15.8516,4800.0],["2021-10-13",15.8516,15.8516,15.8516,15.8516,200.0],["2021-10-14",15.838,15.838,15.838,15.838,400.0],["2021-10-15",15.8244,15.8924,15.6296,15.838,10400.0],["2021-10-18",15.8108,15.8561,15.8018,15.8561,2800.0],["2021-10-19",15.8561,15.8561,15.8561,15.8561,800.0],["2021-10-20",15.8108,15.8561,15.3623,15.8561,15000.0],["2021-10-21",15.7202,16.0374,15.7202,15.9241,3800.0],["2021-10-22",15.7202,16.7622,15.7202,16.7622,12800.0],["2021-10-25",15.8561,18.5743,15.8561,16.9932,11400.0],["2021-10-26",17.3783,17.5459,16.7169,17.102,5800.0],["2021-10-27",17.9854,18.008,17.4553,17.7815,7000.0],["2021-10-28",17.7815,17.7815,17.7815,17.7815,0.0],["2021-10-29",17.7226,17.7226,17.7226,17.7226,1600.0],["2021-11-01",16.8755,17.0657,16.8302,16.8302,6200.0],["2021-11-02",17.1609,17.1609,16.4315,16.9978,2200.0],["2021-11-03",17.6683,17.6683,16.8302,17.2696,2200.0],["2021-11-04",16.9706,17.3285,16.7169,17.102,37200.0],["2021-11-05",16.8981,17.2922,16.8981,17.2152,52000.0],["2021-11-08",17.1246,17.2923,17.1246,17.2923,5200.0],["2021-11-09",17.0793,17.5459,17.0793,17.5459,7400.0],["2021-11-10",17.2152,17.2787,17.0793,17.0793,21200.0],["2021-11-11",16.8347,16.9932,16.8347,16.9932,2200.0],["2021-11-12",16.9932,16.9932,16.9932,16.9932,0.0],["2021-11-15",16.9706,16.9887,16.513,16.7622,2200.0],["2021-11-16",17.5233,17.555,17.3738,17.4644,10800.0],["2021-11-17",17.4644,17.4644,17.4644,17.4644,5000.0],["2021-11-18",17.4418,17.632,17.1835,17.1926,24200.0],["2021-11-19",17.1201,17.1201,17.1201,17.1201,800.0],["2021-11-22",17.034,17.034,17.034,17.034,800.0],["2021-11-23",16.3092,17.2152,16.3092,17.2152,1600.0],["2021-11-24",16.3092,16.9434,16.3092,16.9434,400.0],["2021-11-26",16.7939,16.7939,16.7939,16.7939,600.0],["2021-11-29",16.4088,16.9887,16.3681,16.5357,4400.0],["2021-11-30",16.5312,16.7169,16.2004,16.7169,4800.0],["2021-12-01",15.8833,15.8833,15.8833,15.8833,10000.0],["2021-12-02",17.5555,17.5555,17.5555,17.5555,12200.0],["2021-12-03",17.6557,17.6557,17.6557,17.6557,4600.0],["2021-12-06",17.6557,17.6557,17.6557,17.6557,1000.0],["2021-12-07",17.4963,17.4963,17.4963,17.4963,1000.0],["2021-12-08",17.5418,17.5418,17.5418,17.5418,800.0],["2021-12-09",17.5418,17.5418,17.5418,17.5418,0.0],["2021-12-10",17.1728,17.5418,17.1728,17.5418,1200.0],["2021-12-13",17.2684,17.6512,16.9267,16.9267,5200.0],["2021-12-14",17.0999,17.5418,17.0999,17.109,5400.0],["2021-12-15",17.6329,17.6329,16.9039,17.6329,3800.0],["2021-12-16",17.4006,17.5783,16.7536,17.5783,5800.0],["2021-12-17",17.5418,17.5646,17.0497,17.0497,2000.0],["2021-12-20",17.4507,17.4507,17.4507,17.4507,1400.0],["2021-12-21",18.084,18.084,17.0862,17.5555,7800.0],["2021-12-22",17.5418,17.7696,17.5418,17.7696,284400.0],["2021-12-23",17.7696,17.9747,17.5418,17.9747,276200.0],["2021-12-27",17.9747,17.9747,17.9747,17.9747,0.0],["2021-12-28",19.0044,19.0044,17.6329,17.6329,17800.0],["2021-12-29",17.674,18.3164,17.674,18.3164,2400.0],["2021-12-30",18.3164,18.3164,18.3164,18.3164,600.0],["2021-12-31",18.3164,18.3164,18.3164,18.3164,0.0],["2022-01-03",18.567,18.567,18.567,18.567,200.0],["2022-01-04",17.8699,18.3847,17.8699,18.2253,4000.0],["2022-01-05",18.3392,18.3437,17.8061,18.2207,4200.0],["2022-01-06",17.9975,19.1365,17.9975,18.772,5600.0],["2022-01-07",18.7356,18.9953,18.2435,18.9953,106800.0],["2022-01-10",18.6809,19.4145,17.314,19.4145,15600.0],["2022-01-11",18.4895,18.567,18.4895,18.567,1600.0],["2022-01-12",18.4531,18.4531,18.4531,18.4531,3800.0],["2022-01-13",17.9974,18.4759,17.9974,18.4759,1000.0],["2022-01-14",18.0066,18.772,17.9975,18.772,9200.0],["2022-01-18",18.772,18.772,18.772,18.772,600.0],["2022-01-19",18.772,18.772,18.772,18.772,0.0],["2022-01-20",18.6809,18.6809,18.6809,18.6809,1200.0],["2022-01-21",18.7265,18.7265,17.6102,18.567,8600.0],["2022-01-24",18.567,18.6809,17.5418,18.6809,14800.0],["2022-01-25",18.6809,18.6809,18.6126,18.6763,4200.0],["2022-01-26",18.567,18.6809,18.2253,18.2253,3200.0],["2022-01-27",18.3756,18.3756,18.3756,18.3756,1800.0],["2022-01-28",18.0157,18.6809,18.0157,18.6809,6000.0],["2022-01-31",18.2754,18.6809,18.2754,18.6809,1800.0],["2022-02-01",18.4531,18.6809,18.4531,18.6809,2800.0],["2022-02-02",18.4713,18.4713,18.4713,18.4713,1000.0],["2022-02-03",18.4713,18.4713,18.4713,18.4713,1000.0],["2022-02-04",18.6809,18.6809,18.5898,18.6809,4800.0],["2022-02-07",18.7265,18.7265,18.7265,18.7265,600.0],["2022-02-08",18.7265,18.7265,18.1706,18.6444,19600.0],["2022-02-09",18.6444,18.6444,18.6444,18.6444,0.0],["2022-02-10",19.3871,19.3871,18.4895,18.6763,11000.0],["2022-02-11",18.444,18.444,18.444,18.444,2200.0],["2022-02-14",18.6536,18.6536,18.3893,18.3893,2200.0],["2022-02-15",18.6809,18.6809,18.5442,18.6809,14200.0],["2022-02-16",18.5624,18.6809,18.2845,18.6809,5400.0],["2022-02-17",18.6809,18.6809,18.6353,18.6353,4000.0],["2022-02-18",18.6809,18.6809,18.4622,18.6809,3000.0],["2022-02-22",18.6809,18.6809,18.6809,18.6809,0.0],["2022-02-23",18.4986,18.4986,18.4986,18.4986,1400.0],["2022-02-24",18.3802,18.3802,18.3802,18.3802,1400.0],["2022-02-25",18.5715,18.5715,18.5169,18.5169,2400.0],["2022-02-28",18.6581,18.6581,18.6581,18.6581,1000.0],["2022-03-01",18.7497,18.7497,18.7497,18.7497,1000.0],["2022-03-02",18.6947,18.7726,18.6123,18.7726,6000.0],["2022-03-03",18.768,18.7726,18.6306,18.7726,8600.0],["2022-03-04",18.7451,18.8184,18.7451,18.7726,6200.0],["2022-03-07",18.6993,18.8321,18.594,18.7726,33800.0],["2022-03-08",18.7726,18.7726,18.5528,18.7726,14400.0],["2022-03-09",18.6123,18.8184,18.5437,18.7726,21200.0],["2022-03-10",18.7726,18.7726,18.5437,18.5528,16600.0],["2022-03-11",18.7726,18.7726,18.6306,18.6306,16400.0],["2022-03-14",18.7726,18.8184,18.6306,18.8138,25600.0],["2022-03-15",18.7726,18.8184,18.6627,18.6719,24400.0],["2022-03-16",18.7726,18.8184,18.6581,18.8184,51800.0],["2022-03-17",18.6856,18.7726,18.6719,18.7726,55400.0],["2022-03-18",18.6078,18.7726,18.475,18.7726,76400.0],["2022-03-21",18.7726,18.7726,18.3422,18.6673,47400.0],["2022-03-22",18.3147,18.7405,18.2689,18.3376,60400.0],["2022-03-23",18.0858,18.6077,18.0858,18.3605,2600.0],["2022-03-24",18.3605,18.3605,18.3605,18.3605,0.0],["2022-03-25",18.1545,18.2598,18.1545,18.2598,2200.0],["2022-03-28",18.2689,18.3788,18.246,18.3788,1800.0],["2022-03-29",18.3788,18.3788,18.3788,18.3788,200.0],["2022-03-30",18.3147,18.5299,18.3147,18.5299,1600.0],["2022-03-31",18.1087,18.507,18.0858,18.3193,6400.0],["2022-04-01",18.2002,18.2002,18.0858,18.0904,11400.0],["2022-04-04",18.04,18.5208,17.953,18.5208,6800.0],["2022-04-05",18.246,18.2643,18.246,18.2643,2200.0],["2022-04-06",18.1361,18.4612,18.0858,18.3147,7200.0],["2022-04-07",18.0904,18.4979,18.0308,18.2231,47400.0],["2022-04-08",18.2048,18.2048,18.2048,18.2048,1400.0],["2022-04-11",18.1957,18.1957,16.5748,16.5748,35400.0],["2022-04-12",16.6206,18.3147,16.6206,18.2323,29000.0],["2022-04-13",18.3147,18.3147,18.0858,18.2918,3400.0],["2022-04-14",17.8569,17.8569,17.6645,17.8294,10600.0],["2022-04-18",17.8294,17.8294,17.8294,17.8294,0.0],["2022-04-19",18.1316,18.1316,18.1316,18.1316,2000.0],["2022-04-20",18.1316,18.1316,18.1316,18.1316,0.0],["2022-04-21",18.1316,18.1316,18.1316,18.1316,0.0],["2022-04-22",17.8568,17.8568,17.8568,17.8568,1400.0],["2022-04-25",17.8568,17.8568,17.8568,17.8568,0.0],["2022-04-26",18.1316,18.1316,18.1316,18.1316,3000.0],["2022-04-27",18.1316,18.1316,18.1316,18.1316,400.0],["2022-04-28",16.8587,17.399,16.8587,17.3486,10600.0],["2022-04-29",18.0629,18.0629,16.758,18.0629,4200.0],["2022-05-02",18.04,18.0629,17.1929,17.7744,11600.0],["2022-05-03",17.399,17.399,17.399,17.399,1400.0],["2022-05-04",17.7149,18.0629,17.5272,18.0629,4200.0],["2022-05-05",18.0583,18.0629,18.0583,18.0629,3600.0],["2022-05-06",17.2891,17.4081,16.9915,17.3761,7000.0],["2022-05-09",17.0831,17.2616,16.9411,16.9915,7200.0],["2022-05-10",16.9915,16.9915,16.9915,16.9915,600.0],["2022-05-11",17.0556,17.1929,17.0556,17.1059,3000.0],["2022-05-12",17.0556,17.17,17.0556,17.17,1000.0],["2022-05-13",17.3257,17.3257,17.0693,17.0693,1000.0],["2022-05-16",17.2845,17.399,17.2387,17.399,9200.0],["2022-05-17",17.3853,17.3853,17.0785,17.0785,1600.0],["2022-05-18",17.1243,17.2296,16.8541,16.8541,22200.0],["2022-05-19",16.7122,17.3852,16.5336,17.3807,13200.0],["2022-05-20",17.2387,17.399,17.2158,17.3669,4800.0],["2022-05-23",17.5134,17.7515,16.9411,17.3852,7400.0],["2022-05-24",17.3211,17.3211,16.7625,16.7625,10400.0],["2022-05-25",16.7625,16.7625,16.7625,16.7625,1000.0],["2022-05-26",16.1811,16.9503,16.1811,16.9503,2800.0],["2022-05-27",17.0785,18.0629,17.0785,17.399,8800.0],["2022-05-31",17.399,17.399,17.399,17.399,1000.0],["2022-06-01",17.3023,17.3023,17.0261,17.0814,9200.0],["2022-06-02",17.2609,17.2609,16.8512,17.0123,6200.0],["2022-06-03",16.8696,16.8696,16.3403,16.3403,15800.0],["2022-06-06",16.3541,17.4128,16.3541,17.376,5800.0],["2022-06-07",17.0354,17.0354,16.9663,16.9663,1600.0],["2022-06-08",16.6487,16.6855,16.5705,16.6855,7200.0],["2022-06-09",16.6855,16.6855,16.6855,16.6855,600.0],["2022-06-10",16.7546,17.0307,16.7546,17.0307,4600.0],["2022-06-13",17.4818,17.4818,17.4818,17.4818,2000.0],["2022-06-14",16.6625,17.4864,16.6625,16.7684,1400.0],["2022-06-15",17.4864,17.4864,16.7684,16.7684,2000.0],["2022-06-16",16.7684,16.7684,16.7684,16.7684,1400.0],["2022-06-17",17.0077,17.9053,17.0077,17.9053,22800.0],["2022-06-21",17.5094,17.9283,17.376,17.4358,21400.0],["2022-06-22",17.8915,17.9513,17.2747,17.2747,69200.0],["2022-06-23",17.2609,17.2701,17.1228,17.1366,3000.0],["2022-06-24",16.7546,16.7546,16.1608,16.1838,9200.0],["2022-06-27",16.5751,17.0307,16.5705,16.7638,6200.0],["2022-06-28",17.0307,17.0307,16.4784,16.5659,6600.0],["2022-06-29",16.2022,17.4772,16.2022,17.4772,7400.0],["2022-06-30",17.3483,17.4772,16.9065,17.4772,3600.0],["2022-07-01",16.1102,17.4864,16.1102,17.4864,3000.0],["2022-07-05",16.6395,16.8512,16.5705,16.8512,3600.0],["2022-07-06",16.9387,16.9387,16.9387,16.9387,1200.0],["2022-07-07",16.9387,16.9387,16.9387,16.9387,1600.0],["2022-07-08",16.9387,16.9387,16.9387,16.9387,0.0],["2022-07-11",16.9387,16.9387,16.9387,16.9387,1400.0],["2022-07-12",16.9387,16.9387,16.9387,16.9387,600.0],["2022-07-13",16.9157,16.9157,16.9157,16.9157,2200.0],["2022-07-14",16.9985,16.9985,16.9985,16.9985,600.0],["2022-07-15",16.7822,17.1228,16.7592,17.1228,5000.0],["2022-07-18",17.1228,17.1228,17.1228,17.1228,1400.0],["2022-07-19",16.7454,17.0353,16.7454,17.0353,2400.0],["2022-07-20",17.0353,17.0353,17.0353,17.0353,0.0],["2022-07-21",17.0353,17.0353,17.0353,17.0353,1600.0],["2022-07-22",16.819,16.819,16.819,16.819,400.0],["2022-07-25",16.8466,16.8466,16.8466,16.8466,400.0],["2022-07-26",16.6625,17.2149,16.6625,17.2149,1400.0],["2022-07-27",16.9387,16.9387,16.4554,16.4554,3600.0],["2022-07-28",16.3173,17.0676,16.3173,16.3403,1400.0],["2022-07-29",15.9307,16.1792,15.4704,15.4704,4000.0],["2022-08-01",15.2816,15.2816,15.2816,15.2816,600.0],["2022-08-02",16.3633,16.3633,15.0101,15.0101,1200.0],["2022-08-03",15.0745,15.1251,15.0745,15.1251,1400.0],["2022-08-04",14.872,16.3863,14.872,16.2713,20400.0],["2022-08-05",16.1102,16.4508,16.0181,16.0181,2800.0],["2022-08-08",16.0181,16.0181,16.0181,16.0181,0.0],["2022-08-09",16.0918,16.5382,15.8202,16.0135,5400.0],["2022-08-10",16.0135,16.0135,16.0135,16.0135,200.0],["2022-08-11",16.0135,16.0135,16.0135,16.0135,200.0],["2022-08-12",16.0503,16.0503,15.6499,15.7005,2400.0],["2022-08-15",15.9168,16.1102,15.5118,15.5118,6400.0],["2022-08-16",14.895,16.1102,14.872,15.6683,19200.0],["2022-08-17",15.6729,15.6729,15.6729,15.6729,400.0],["2022-08-18",16.0964,16.5705,16.0872,16.3403,7600.0],["2022-08-19",16.8927,17.4312,16.8927,17.4312,1000.0],["2022-08-22",17.4312,17.4312,17.4312,17.4312,0.0],["2022-08-23",17.4864,17.4864,17.4864,17.4864,600.0],["2022-08-24",16.6211,16.6211,16.1102,16.1102,3000.0],["2022-08-25",16.1102,16.1102,16.1102,16.1102,0.0],["2022-08-26",16.5705,16.5705,16.5705,16.5705,600.0],["2022-08-29",16.1102,16.773,16.1102,16.1332,6400.0],["2022-08-30",16.1102,16.5705,16.1102,16.1332,1600.0],["2022-08-31",15.903,15.903,15.3783,15.3783,3800.0],["2022-09-01",15.7349,16.4387,15.7349,16.2396,3000.0],["2022-09-02",16.2164,16.2164,15.5126,15.9247,6200.0],["2022-09-06",15.883,16.7443,15.5219,16.6702,19000.0],["2022-09-07",16.6471,17.1287,16.6471,17.1287,6600.0],["2022-09-08",16.9573,17.5917,16.6378,17.5825,19200.0],["2022-09-09",17.5964,18.3604,17.5964,18.2817,30800.0],["2022-09-12",17.6751,18.3373,15.9062,18.0965,34000.0],["2022-09-13",18.2447,18.291,18.2447,18.2447,18800.0],["2022-09-14",17.9344,18.291,17.6936,18.1752,28400.0],["2022-09-15",18.328,18.328,17.6473,18.0363,34200.0],["2022-09-16",17.4806,18.6336,17.4806,18.2169,183000.0],["2022-09-19",20.0367,20.0367,16.9712,17.4575,37000.0],["2022-09-20",17.2074,18.291,16.8971,18.0687,42000.0],["2022-09-21",17.5038,18.1984,16.4433,18.1984,1600.0],["2022-09-22",17.6288,18.2771,17.5454,18.2771,23600.0],["2022-09-23",18.1752,18.2956,18.0548,18.1752,14000.0],["2022-09-26",18.291,18.7031,18.291,18.291,10800.0],["2022-09-27",18.291,18.5688,18.291,18.3373,7400.0],["2022-09-28",18.9995,18.9995,18.1613,18.3095,7600.0],["2022-09-29",17.9668,18.0363,17.9668,18.0363,4200.0],["2022-09-30",17.9344,18.9393,17.601,17.8279,13400.0],["2022-10-03",18.5225,18.6383,18.0594,18.2863,12600.0],["2022-10-04",19.2634,19.9071,18.9856,18.9856,8000.0],["2022-10-05",18.842,18.9624,18.7309,18.9624,4600.0],["2022-10-06",17.1657,19.4162,17.1657,19.4162,4400.0],["2022-10-07",19.4301,19.4301,18.6151,18.8605,5000.0],["2022-10-10",18.5225,19.1708,18.5225,18.9393,8200.0],["2022-10-11",18.754,19.1939,18.754,19.1939,2600.0],["2022-10-12",19.1615,19.1615,19.1615,19.1615,1600.0],["2022-10-13",18.754,19.143,18.754,19.143,1800.0],["2022-10-14",17.2306,19.4486,17.2306,19.4486,4600.0],["2022-10-17",19.4486,20.6989,19.4023,19.7496,15400.0],["2022-10-18",20.0043,20.0043,19.7774,19.8654,8200.0],["2022-10-19",19.5829,19.6709,19.1986,19.6709,6600.0],["2022-10-20",19.7357,20.046,19.4069,19.995,7200.0],["2022-10-21",19.9811,20.56,19.8561,19.8561,7000.0],["2022-10-24",20.3655,20.3701,19.6802,19.6848,5600.0],["2022-10-25",19.6616,19.6616,18.9856,19.5922,2600.0],["2022-10-26",19.3467,19.8839,18.5225,19.8839,9600.0],["2022-10-27",21.8658,21.8658,20.1664,21.1203,16800.0],["2022-10-28",21.3379,22.1251,20.5322,20.6248,8200.0],["2022-10-31",20.4905,21.3148,20.4905,20.5276,3200.0],["2022-11-01",21.3472,21.9908,20.5322,20.6665,9800.0],["2022-11-02",21.0693,22.2224,20.6711,20.9767,10400.0],["2022-11-03",20.8378,20.9721,20.8378,20.9582,9000.0],["2022-11-04",20.9767,21.75,20.6804,21.75,10600.0],["2022-11-07",21.3194,21.4861,21.111,21.4861,5400.0],["2022-11-08",21.7547,21.7547,21.7547,21.7547,1200.0],["2022-11-09",21.2314,21.6713,21.2314,21.3842,3000.0],["2022-11-10",21.6945,21.6945,21.6343,21.6343,3600.0],["2022-11-11",21.9584,21.9584,21.625,21.625,2400.0],["2022-11-14",21.6991,21.6991,21.625,21.625,1800.0],["2022-11-15",21.9306,21.9306,21.9306,21.9306,1600.0],["2022-11-16",21.8427,21.8427,21.8427,21.8427,400.0],["2022-11-17",21.9306,21.9306,21.926,21.926,1800.0],["2022-11-18",21.9306,21.9306,21.926,21.926,1200.0],["2022-11-21",21.9306,21.9306,21.537,21.8843,11000.0],["2022-11-22",21.9306,21.9306,21.5417,21.8565,5200.0],["2022-11-23",21.8565,21.9306,21.8565,21.9121,11200.0],["2022-11-25",21.9121,21.9121,21.9121,21.9121,1400.0],["2022-11-28",21.9306,21.9306,21.8288,21.8288,3200.0],["2022-11-29",21.9306,21.9306,21.9214,21.9214,2000.0],["2022-11-30",21.9214,21.9306,21.9214,21.9306,2200.0],["2022-12-01",22.033,22.033,21.8376,21.8376,2800.0],["2022-12-02",22.0097,22.033,21.8376,22.033,4800.0],["2022-12-05",22.0377,22.0377,21.9911,21.9911,2800.0],["2022-12-06",22.033,22.033,22.0097,22.0097,2400.0],["2022-12-07",22.033,22.033,21.9911,22.033,9200.0],["2022-12-08",22.033,22.033,21.4141,21.4141,8400.0],["2022-12-09",21.7026,21.7771,21.1722,21.7771,2000.0],["2022-12-12",21.8003,21.9167,21.8003,21.9167,1200.0],["2022-12-13",21.7771,22.0377,21.7771,22.0377,16400.0],["2022-12-14",22.0377,22.0377,21.9725,21.9725,5400.0],["2022-12-15",22.033,22.033,21.8376,21.8376,2800.0],["2022-12-16",21.8236,21.9818,21.6375,21.9818,20800.0],["2022-12-19",22.0377,22.0377,21.8608,21.8608,9200.0],["2022-12-20",21.9772,21.9772,21.8795,21.8795,4000.0],["2022-12-21",21.9818,21.9818,21.8748,21.8748,4600.0],["2022-12-22",21.9492,21.9492,21.5305,21.684,3400.0],["2022-12-23",21.8655,21.8701,21.7212,21.7212,3000.0],["2022-12-27",21.8701,21.8701,21.791,21.791,4600.0],["2022-12-28",21.8701,21.8701,21.7678,21.7678,1600.0],["2022-12-29",21.8236,21.8608,21.6421,21.6421,6400.0],["2022-12-30",21.7585,21.7585,21.6747,21.6747,1200.0],["2023-01-03",21.7864,21.8655,21.7864,21.8003,5400.0],["2023-01-04",21.8701,22.0097,21.5212,21.8841,15200.0],["2023-01-05",21.9818,21.9818,21.7817,21.8515,7000.0],["2023-01-06",21.8515,21.9399,21.8515,21.8701,8800.0],["2023-01-09",21.9865,22.0004,21.9865,22.0004,6600.0],["2023-01-10",22.0004,22.0284,21.9865,21.9911,7800.0],["2023-01-11",22.0237,22.0237,21.8701,21.8934,14000.0],["2023-01-12",21.9772,22.0144,21.9772,22.0144,6600.0],["2023-01-13",22.0144,22.489,21.9074,22.0004,24400.0],["2023-01-17",22.1028,22.368,22.0284,22.3029,9800.0],["2023-01-18",22.3587,22.3587,22.0004,22.2377,10600.0],["2023-01-19",22.0609,22.3308,22.033,22.0982,10000.0],["2023-01-20",22.1679,22.3308,22.0051,22.1959,7800.0],["2023-01-23",22.1959,22.3308,21.8701,22.3169,16400.0],["2023-01-24",22.3308,22.3308,22.3262,22.3262,4400.0],["2023-01-25",22.3355,22.6147,22.3355,22.6147,6800.0],["2023-01-26",22.6752,22.6752,22.3355,22.3355,9200.0],["2023-01-27",22.2191,22.3355,21.6282,21.8283,16400.0],["2023-01-30",21.6189,22.2098,20.4556,22.2098,4600.0],["2023-01-31",22.1959,22.2424,22.1493,22.1959,7600.0],["2023-02-01",22.2657,22.4518,22.2657,22.3634,7400.0],["2023-02-02",22.6752,22.6752,22.0097,22.4518,10800.0],["2023-02-03",22.6565,22.6658,22.14,22.3913,7400.0],["2023-02-06",22.6705,23.5639,22.6565,23.5453,28400.0],["2023-02-07",23.5127,23.9781,23.4057,23.7873,34800.0],["2023-02-08",23.8803,24.6528,23.8803,24.1502,25200.0],["2023-02-09",24.1456,24.2898,23.522,24.2898,19000.0],["2023-02-10",24.6528,24.6528,24.2805,24.2898,8200.0],["2023-02-13",21.8608,24.5597,21.0093,24.2898,9600.0],["2023-02-14",24.2666,24.7784,24.2666,24.7458,13400.0],["2023-02-15",24.9413,24.9413,24.7551,24.8482,7600.0],["2023-02-16",24.8622,25.6811,24.5271,24.7505,25200.0],["2023-02-17",25.0948,25.3135,24.7784,24.9831,9600.0],["2023-02-21",25.2112,25.2112,25.1507,25.2112,7200.0],["2023-02-22",25.3973,25.3973,25.2903,25.2996,2600.0],["2023-02-23",25.2158,25.4531,25.2158,25.4531,7000.0],["2023-02-24",25.16,25.1972,24.8947,24.8947,5200.0],["2023-02-27",25.0576,25.3089,25.0343,25.3089,5200.0],["2023-02-28",25.2623,25.2623,25.2484,25.2484,4000.0],["2023-03-01",25.0855,25.3135,25.0436,25.2949,11400.0],["2023-03-02",25.2061,25.2108,24.1547,25.1874,7400.0],["2023-03-03",24.5379,25.0239,24.5379,25.0239,7000.0],["2023-03-06",24.8977,25.2015,24.5519,25.2015,9800.0],["2023-03-07",24.9865,25.0706,24.9117,25.0239,6400.0],["2023-03-08",25.0379,25.0379,24.7715,25.0192,21000.0],["2023-03-09",23.8323,25.0145,23.8323,24.65,20400.0],["2023-03-10",24.4725,24.8183,23.9257,24.7669,16800.0],["2023-03-13",24.5472,24.5472,22.8509,23.1827,34800.0],["2023-03-14",23.7855,24.6127,23.365,23.879,29400.0],["2023-03-15",23.6267,23.6267,23.1313,23.1921,7600.0],["2023-03-16",23.1313,24.0706,22.9351,24.0706,15600.0],["2023-03-17",23.9351,24.1547,23.0566,23.9958,58200.0],["2023-03-20",23.8883,23.8883,22.2014,22.3416,24200.0],["2023-03-21",22.1967,22.7107,22.1967,22.4164,19200.0],["2023-03-22",22.122,22.8977,22.122,22.3463,7800.0],["2023-03-23",22.1453,22.2902,22.0519,22.0519,12400.0],["2023-03-24",21.9631,22.0846,21.9631,22.0332,6800.0],["2023-03-27",22.0519,22.136,21.6313,22.136,8000.0],["2023-03-28",21.8649,21.8649,21.8649,21.8649,4200.0],["2023-03-29",22.1921,22.407,21.7995,21.7995,9000.0],["2023-03-30",21.1173,21.7294,21.1173,21.5332,9400.0],["2023-03-31",21.0472,21.2388,20.5612,20.5612,20400.0],["2023-04-03",20.4724,20.9163,20.3696,20.5565,18000.0],["2023-04-04",20.3836,20.3836,18.977,19.6826,19400.0],["2023-04-05",19.3509,19.6733,18.5892,19.2621,25200.0],["2023-04-06",19.1639,19.6686,18.692,19.206,10600.0],["2023-04-10",19.1686,19.5798,19.1593,19.2668,15400.0],["2023-04-11",19.178,19.9397,18.8789,19.5985,50200.0],["2023-04-12",19.5845,20.3229,19.4443,19.7574,9400.0],["2023-04-13",19.7247,20.0144,19.7247,20.0144,6800.0],["2023-04-14",19.935,20.2808,19.8602,19.9724,28400.0],["2023-04-17",19.9256,21.0752,19.6593,21.0752,12200.0],["2023-04-18",20.8462,21.1219,20.3275,20.3275,6800.0],["2023-04-19",20.0939,20.0939,19.3929,19.3929,6600.0],["2023-04-20",19.0939,20.0939,18.3789,18.6873,14200.0],["2023-04-21",18.4303,19.1593,18.4303,18.72,16400.0],["2023-04-24",17.7574,18.6452,17.7574,18.0938,13000.0],["2023-04-25",17.3462,17.3462,16.1078,16.8181,21600.0],["2023-04-26",16.8228,17.5705,16.6218,17.1779,19800.0],["2023-04-27",17.7854,17.8275,17.2667,17.3602,10000.0],["2023-04-28",17.1499,17.1499,16.8461,16.9676,10400.0],["2023-05-01",16.9583,16.9583,16.4116,16.4116,16400.0],["2023-05-02",16.4396,16.4396,15.2293,15.3461,18400.0],["2023-05-03",15.2013,15.9349,14.4349,15.0751,26000.0],["2023-05-04",14.7713,14.776,12.561,13.804,29000.0],["2023-05-05",13.9956,15.047,13.9956,15.047,17800.0],["2023-05-08",15.047,15.3041,14.5797,15.2713,19400.0],["2023-05-09",15.1218,15.1872,13.9349,14.0283,15000.0],["2023-05-10",15.1078,15.491,14.491,15.0003,30200.0],["2023-05-11",14.7854,14.9536,14.7713,14.8087,8600.0],["2023-05-12",14.7947,15.0891,14.7153,14.8508,8200.0],["2023-05-15",14.748,16.3835,14.748,15.7293,19200.0],["2023-05-16",15.505,16.4349,14.8134,14.8134,13800.0],["2023-05-17",14.5844,15.6358,14.533,15.6358,46200.0],["2023-05-18",15.6545,15.8975,14.9536,15.1685,31400.0],["2023-05-19",14.6732,15.0938,14.4396,14.4396,14000.0],["2023-05-22",14.4629,14.8601,13.1825,14.6265,37000.0],["2023-05-23",14.7947,15.234,14.3741,14.8975,9600.0],["2023-05-24",14.4863,14.6919,14.4582,14.4582,7200.0],["2023-05-25",14.6966,15.3508,14.5143,14.5143,7200.0],["2023-05-26",14.7293,15.047,14.6311,14.9022,10000.0],["2023-05-30",16.2387,16.6125,15.3041,15.5237,17800.0],["2023-05-31",15.0938,15.1078,14.7199,15.0003,11200.0],["2023-06-01",15.0191,15.0191,14.7509,14.7509,10000.0],["2023-06-02",14.8356,15.6828,14.8356,15.0756,23000.0],["2023-06-05",15.1274,15.438,14.9203,15.1556,28000.0],["2023-06-06",15.2874,15.4239,15.0615,15.311,33800.0],["2023-06-07",15.3439,15.4427,15.0286,15.2262,47800.0],["2023-06-08",15.5275,15.5322,15.4239,15.4522,38800.0],["2023-06-09",16.1911,16.2617,15.2451,15.5275,34800.0],["2023-06-12",15.5181,15.8569,15.0615,15.1556,67400.0],["2023-06-13",15.3298,15.664,15.2262,15.3204,62000.0],["2023-06-14",15.4239,15.7628,15.278,15.4663,49800.0],["2023-06-15",15.5934,15.791,15.2968,15.471,53400.0],["2023-06-16",15.6687,15.9699,15.0191,15.7204,180000.0],["2023-06-20",15.9746,15.9746,15.4522,15.4522,42200.0],["2023-06-21",15.664,15.984,15.391,15.6498,75800.0],["2023-06-22",15.7769,15.9275,15.2733,15.9228,72600.0],["2023-06-23",15.7299,16.2994,15.165,15.9181,1200800.0],["2023-06-26",15.7346,16.5394,15.7346,16.4547,72000.0],["2023-06-27",16.45,17.3019,16.2617,17.1466,53600.0],["2023-06-28",17.0854,18.7092,17.0054,18.2809,49400.0],["2023-06-29",18.2197,18.2197,17.3819,17.7679,25400.0],["2023-06-30",17.7961,17.8102,17.3584,17.4149,12800.0],["2023-07-03",17.6125,17.6125,17.0101,17.0101,7000.0],["2023-07-05",17.0101,17.1795,16.2194,16.2947,38000.0],["2023-07-06",16.3558,16.3558,15.6781,15.9369,24800.0],["2023-07-07",16.0829,16.4688,15.7816,16.2429,57200.0],["2023-07-10",16.3559,16.6477,16.2617,16.3323,13000.0],["2023-07-11",16.2994,16.2994,15.6969,15.9746,17200.0],["2023-07-12",16.3323,16.4688,16.0264,16.0876,40600.0],["2023-07-13",16.2382,17.0383,15.9558,16.4829,41600.0],["2023-07-14",16.3747,16.3747,16.0923,16.0923,11000.0],["2023-07-17",16.2382,17.0854,16.0264,16.8971,38800.0],["2023-07-18",17.0619,17.8432,16.7983,17.3207,19000.0],["2023-07-19",17.5702,18.7657,17.1889,18.4645,24200.0],["2023-07-20",18.4456,19.8671,18.1256,19.4764,55000.0],["2023-07-21",19.4529,19.5894,18.6668,19.1187,65000.0],["2023-07-24",19.2411,19.74,19.0151,19.2222,45800.0],["2023-07-25",19.4058,19.4999,18.7986,18.7986,61200.0],["2023-07-26",18.9257,19.4999,18.5915,19.4011,58000.0],["2023-07-27",19.4011,20.8319,19.1846,20.8272,49600.0],["2023-07-28",20.719,22.0039,20.719,21.745,37000.0],["2023-07-31",21.745,21.8627,20.9684,21.1991,63400.0],["2023-08-01",21.2838,21.4532,20.8837,20.9873,36600.0],["2023-08-02",20.8602,21.5568,20.7096,21.1426,37600.0],["2023-08-03",21.2508,21.4156,20.9449,21.1661,14400.0],["2023-08-04",21.3732,22.0369,20.4742,22.0274,55400.0],["2023-08-07",22.1545,23.5148,21.745,22.9923,72000.0],["2023-08-08",22.9453,23.4395,22.1498,22.2863,50000.0],["2023-08-09",22.3145,23.1806,22.2157,23.077,32000.0],["2023-08-10",22.5922,23.0629,22.5922,22.8276,42000.0],["2023-08-11",22.5922,23.0629,22.3899,22.9405,49200.0],["2023-08-14",22.7805,23.27,22.3428,22.451,56800.0],["2023-08-15",22.2675,22.7805,21.9333,22.1969,49800.0],["2023-08-16",22.7005,22.7005,22.2063,22.2063,20400.0],["2023-08-17",22.3334,23.0629,22.2157,22.8182,42400.0],["2023-08-18",22.6158,22.917,22.4087,22.6864,51200.0],["2023-08-21",22.2957,22.7005,22.1969,22.404,36200.0],["2023-08-22",21.9992,22.7052,21.4673,21.4673,58800.0],["2023-08-23",21.5332,22.0698,21.1049,21.7921,21200.0],["2023-08-24",21.4391,21.8203,21.1896,21.505,26000.0],["2023-08-25",22.0463,22.6205,21.3497,21.618,44600.0],["2023-08-28",21.4156,21.7968,21.3308,21.6603,36200.0],["2023-08-29",21.4156,22.0086,21.4014,21.8674,37800.0],["2023-08-30",21.6274,22.8747,21.6274,22.5828,30800.0],["2023-08-31",22.318,22.7153,21.8971,21.9869,41000.0],["2023-09-01",22.2139,22.6727,21.9491,22.6727,41200.0],["2023-09-05",22.668,22.668,20.7478,22.4788,11000.0],["2023-09-06",21.9065,22.4031,21.7221,21.8734,44800.0],["2023-09-07",21.8167,21.9917,21.0694,21.5566,55200.0],["2023-09-08",21.164,22.0484,20.8093,21.8214,26600.0],["2023-09-11",21.8261,22.2281,21.6842,21.9538,27400.0],["2023-09-12",21.6748,21.8025,21.2586,21.6417,39400.0],["2023-09-13",21.3863,21.6842,21.164,21.462,34600.0],["2023-09-14",21.3768,21.5991,21.3768,21.5991,23800.0],["2023-09-15",21.514,22.4315,21.3201,22.247,79800.0],["2023-09-18",21.9964,22.2707,21.8119,21.9964,42600.0],["2023-09-19",21.7788,22.0626,21.164,21.2917,23200.0],["2023-09-20",21.6417,21.6417,21.0458,21.0458,11000.0],["2023-09-21",20.833,21.0694,20.4451,20.9275,29600.0],["2023-09-22",21.112,21.112,20.6343,20.6343,12600.0],["2023-09-25",20.5019,21.4431,20.5019,21.3721,24600.0],["2023-09-26",20.8093,21.0978,20.7999,20.8566,15600.0],["2023-09-27",20.5918,21.2066,20.5114,20.762,24800.0],["2023-09-28",20.4546,21.514,20.4546,21.1498,20200.0],["2023-09-29",20.885,20.885,20.4168,20.4168,5000.0],["2023-10-02",21.0032,21.1877,20.0195,20.0999,48000.0],["2023-10-03",20.2654,20.308,18.7851,18.9554,23000.0],["2023-10-04",19.0642,20.2654,18.875,20.2654,16400.0],["2023-10-05",19.8776,21.0411,19.3006,20.8235,34400.0],["2023-10-06",20.8235,21.0458,20.3837,20.7573,32200.0],["2023-10-09",20.658,20.7384,19.8729,20.7384,5400.0],["2023-10-10",20.885,21.8309,20.8377,20.8377,33200.0],["2023-10-11",21.1167,21.4289,20.9181,21.4289,16400.0],["2023-10-12",21.2633,21.287,20.9039,21.112,18600.0],["2023-10-13",20.2938,21.2491,20.2938,20.8046,17400.0],["2023-10-16",21.0505,21.1404,20.587,20.587,12200.0],["2023-10-17",21.0127,21.2823,20.8613,20.8613,21200.0],["2023-10-18",20.8661,20.8661,19.802,20.0053,10600.0],["2023-10-19",19.8965,19.9202,19.4945,19.5418,8000.0],["2023-10-20",19.8351,20.133,18.9365,19.2439,18600.0],["2023-10-23",19.2533,19.2865,18.7804,18.9128,4800.0],["2023-10-24",19.0311,20.431,19.0311,20.3269,14600.0],["2023-10-25",20.5019,20.5019,20.0621,20.3316,19400.0],["2023-10-26",20.8472,21.2633,20.6012,21.2633,19200.0],["2023-10-27",20.8613,21.5849,20.0526,20.0526,14400.0],["2023-10-30",20.1708,21.1404,20.1708,20.7809,22400.0],["2023-10-31",20.587,20.9607,20.5587,20.8566,12400.0],["2023-11-01",20.6911,21.4336,20.5019,21.0742,16000.0],["2023-11-02",20.885,21.7552,20.587,21.1924,22800.0],["2023-11-03",21.4147,21.4147,20.7857,20.7857,12000.0],["2023-11-06",20.7005,20.7005,20.4215,20.4215,4000.0],["2023-11-07",20.8282,21.7552,20.8282,21.0931,14200.0],["2023-11-08",20.4499,20.4499,20.4499,20.4499,6000.0],["2023-11-09",20.2181,20.7147,19.4378,19.4472,12200.0],["2023-11-10",19.7594,20.5114,19.7263,20.1236,11800.0],["2023-11-13",20.5208,20.5397,20.2418,20.535,5400.0],["2023-11-14",20.5445,22.8808,20.2087,22.5876,22000.0],["2023-11-15",22.5545,22.8902,21.9491,21.9491,18800.0],["2023-11-16",22.2281,22.2281,22.1099,22.1099,8400.0],["2023-11-17",22.3653,22.6112,22.3653,22.6112,20200.0],["2023-11-20",22.649,22.649,22.3889,22.6396,5800.0],["2023-11-21",22.039,22.4173,21.7599,21.7599,5200.0],["2023-11-22",21.8971,21.8971,21.8923,21.8923,6000.0],["2023-11-24",22.6585,22.6585,22.6585,22.6585,2400.0],["2023-11-27",22.2518,22.3795,22.1572,22.3558,15200.0],["2023-11-28",21.9302,22.5545,21.9302,22.0673,7800.0],["2023-11-29",22.2281,22.7011,22.2139,22.6443,25200.0],["2023-11-30",22.422,22.6538,22.1335,22.6112,12800.0],["2023-12-01",22.4686,23.4761,22.4686,23.1387,39800.0],["2023-12-04",23.1672,23.3906,22.9486,23.3906,11400.0],["2023-12-05",23.0484,23.4761,23.0484,23.2908,8600.0],["2023-12-06",21.1475,23.2908,21.1475,23.0959,18200.0],["2023-12-07",23.191,24.2317,23.0959,24.2317,10200.0],["2023-12-08",23.7613,24.1177,22.2215,23.9704,25200.0],["2023-12-11",24.1795,24.1795,23.6044,24.1795,19400.0],["2023-12-12",24.0606,24.0606,23.7137,24.0179,10800.0],["2023-12-13",23.709,26.0186,23.709,25.6622,56800.0],["2023-12-14",26.1374,26.4938,25.3295,26.4605,34000.0],["2023-12-15",26.7647,27.6343,25.8808,27.5631,93400.0],["2023-12-18",27.5108,27.6296,26.3322,27.2542,40400.0],["2023-12-19",26.9168,27.468,26.375,26.9928,36800.0],["2023-12-20",26.451,28.6276,26.0043,27.9527,42000.0],["2023-12-21",27.91,28.6513,27.8007,28.2759,26000.0],["2023-12-22",28.8937,30.4049,28.485,29.7966,37400.0],["2023-12-26",29.9297,30.4192,29.0458,30.0913,27800.0],["2023-12-27",30.3289,30.4097,29.5115,30.1103,21400.0],["2023-12-28",29.578,30.3716,29.2263,30.0342,14800.0],["2023-12-29",29.6113,29.9867,28.6276,28.6276,18200.0],["2024-01-02",27.6153,28.6086,27.5631,27.9195,40800.0],["2024-01-03",28.043,28.043,25.396,25.5196,25800.0],["2024-01-04",25.6622,25.6622,23.7185,23.7185,21600.0],["2024-01-05",23.8563,24.7165,23.7517,24.2175,47800.0],["2024-01-08",24.341,24.802,23.7613,24.802,14400.0],["2024-01-09",24.3743,25.1679,23.9704,24.7165,16200.0],["2024-01-10",24.5596,24.7117,24.2888,24.3838,12400.0],["2024-01-11",24.3173,24.3173,23.69,23.69,11200.0],["2024-01-12",24.246,24.9493,22.5732,23.2718,20400.0],["2024-01-16",22.9439,23.7565,22.2548,23.7565,19000.0],["2024-01-17",23.9608,23.9608,23.2908,23.6662,13400.0],["2024-01-18",23.6852,23.6852,23.267,23.4286,8200.0],["2024-01-19",23.6139,23.8515,23.5949,23.8515,12000.0],["2024-01-22",23.785,24.5454,23.785,24.3743,27800.0],["2024-01-23",24.5834,24.7355,24.5834,24.6547,10200.0],["2024-01-24",24.7022,24.7022,24.2935,24.3981,8000.0],["2024-01-25",25.1347,25.7477,24.7165,24.7165,15200.0],["2024-01-26",24.9541,24.9541,24.8305,24.8305,5200.0],["2024-01-29",24.5691,24.878,24.4883,24.4883,12000.0],["2024-01-30",24.1747,24.4646,22.8156,23.7898,25600.0],["2024-01-31",23.7898,24.7022,23.0674,23.0674,22600.0],["2024-02-01",24.1937,24.1937,23.5236,24.1034,10400.0],["2024-02-02",23.8468,23.8848,22.1027,22.1027,15600.0],["2024-02-05",21.9554,22.0504,20.9099,21.081,20400.0],["2024-02-06",21.157,21.157,20.3872,21.0335,16800.0],["2024-02-07",20.4394,20.7293,19.4842,20.5677,23200.0],["2024-02-08",20.4917,21.2093,20.4917,21.2093,10600.0],["2024-02-09",21.6322,22.9534,21.3851,21.8128,27000.0],["2024-02-12",21.8128,23.6424,21.8128,22.9676,28400.0],["2024-02-13",22.2738,22.2738,20.7911,20.9194,22600.0],["2024-02-14",23.4809,23.4809,21.9364,22.7395,16800.0],["2024-02-15",23.5712,23.5712,21.656,22.2405,30600.0],["2024-02-16",22.4591,22.4591,21.8033,21.8033,22800.0],["2024-02-20",21.0192,21.8128,20.9099,20.9194,11600.0],["2024-02-21",21.3186,21.4897,20.4347,21.1238,16000.0],["2024-02-22",20.9622,21.4279,20.9099,21.2426,15200.0],["2024-02-23",21.0097,21.3851,20.9954,21.3851,3800.0],["2024-02-26",21.0097,21.0287,20.7958,21.0002,6800.0],["2024-02-27",21.1523,21.5515,20.9099,21.0287,23800.0],["2024-02-28",21.6227,21.6275,21.0287,21.157,14800.0],["2024-02-29",21.7558,21.8604,21.2236,21.8509,14000.0],["2024-03-01",21.9703,21.9703,21.2347,21.3016,9800.0],["2024-03-04",21.6837,22.6103,21.2538,21.4926,8200.0],["2024-03-05",21.7123,21.9703,21.7123,21.9703,4400.0],["2024-03-06",22.3237,23.0974,21.7792,23.0974,8600.0],["2024-03-07",22.8729,22.8729,21.9846,22.0658,9200.0],["2024-03-08",22.5338,22.5338,21.4974,21.4974,10800.0],["2024-03-11",21.3494,22.4479,21.3494,21.5882,8000.0],["2024-03-12",21.6264,22.4192,21.6264,22.0419,6000.0],["2024-03-13",22.6198,22.6198,21.8604,22.2521,15400.0],["2024-03-14",22.2473,22.7488,21.6168,21.6311,19200.0],["2024-03-15",21.4926,22.615,21.4926,22.4956,53000.0],["2024-03-18",22.0371,22.1947,21.3016,21.3016,16600.0],["2024-03-19",21.2538,21.2538,21.015,21.015,12400.0],["2024-03-20",21.0676,21.9703,21.0676,21.9703,10000.0],["2024-03-21",21.9703,21.9703,21.655,21.7028,14400.0],["2024-03-22",21.9225,21.9225,20.9816,21.4926,8800.0],["2024-03-25",21.9225,21.9703,21.1583,21.7076,18000.0],["2024-03-26",21.2682,21.9034,21.2682,21.6741,8000.0],["2024-03-27",21.2634,21.9703,21.2538,21.9655,19000.0],["2024-03-28",21.9416,21.9703,21.9416,21.9703,6800.0],["2024-04-01",21.9703,23.5368,21.9511,22.8013,17200.0],["2024-04-02",22.1709,22.2091,21.9989,22.2091,8400.0],["2024-04-03",21.8508,21.8843,21.7506,21.7506,7200.0],["2024-04-04",23.2646,23.2646,22.2043,22.4383,10800.0],["2024-04-05",21.7649,22.2282,21.7649,22.0132,3800.0],["2024-04-08",22.5673,22.5673,21.5261,22.4431,6000.0],["2024-04-09",22.0706,22.5434,22.0706,22.5434,3000.0],["2024-04-10",22.2091,23.3123,21.9703,21.9703,13000.0],["2024-04-11",22.3285,22.3285,21.9989,21.9989,7200.0],["2024-04-12",22.0228,22.0228,22.0228,22.0228,3400.0],["2024-04-15",21.932,22.5243,21.7314,21.7553,14000.0],["2024-04-16",22.0658,22.1613,21.8843,21.9703,12400.0],["2024-04-17",21.932,22.1995,21.7553,21.7792,13200.0],["2024-04-18",21.655,21.655,20.5613,20.5613,24600.0],["2024-04-19",20.3894,20.8717,20.3894,20.8717,7800.0],["2024-04-22",21.4592,21.4831,21.015,21.421,18000.0],["2024-04-23",21.3971,21.7601,20.4992,21.7601,8600.0],["2024-04-24",21.612,21.612,21.4783,21.5165,7400.0],["2024-04-25",20.0598,21.0246,20.0598,21.0198,10200.0],["2024-04-26",21.2013,21.4353,21.2013,21.4353,5200.0],["2024-04-29",21.2873,21.7697,20.5995,21.7697,5800.0],["2024-04-30",20.6568,20.8144,20.2126,20.6377,17000.0],["2024-05-01",21.015,21.8413,20.9482,21.8413,14200.0],["2024-05-02",22.5195,23.6371,21.6073,23.6371,21800.0],["2024-05-03",23.7183,27.6825,22.9255,24.7738,24400.0],["2024-05-06",24.7595,24.9553,23.3028,24.9553,42000.0],["2024-05-07",24.3297,24.3583,23.0449,23.0449,14000.0],["2024-05-08",23.0449,23.1118,22.6962,22.6962,13800.0],["2024-05-09",22.6867,23.2359,22.6867,23.2359,9200.0],["2024-05-10",23.6658,23.7279,23.661,23.6658,7400.0],["2024-05-13",24.0479,24.1147,23.2885,23.2885,9600.0],["2024-05-14",24.1864,24.1864,23.4031,23.4031,7000.0],["2024-05-15",23.6419,23.79,23.2837,23.2885,12800.0],["2024-05-16",23.6037,24.4825,23.1404,23.7183,44800.0],["2024-05-17",23.8282,23.9715,23.6371,23.6419,6000.0],["2024-05-20",23.7279,24.3631,23.5703,23.5703,6000.0],["2024-05-21",23.7327,23.7327,23.4031,23.4174,5600.0],["2024-05-22",23.4031,23.8425,23.4031,23.7326,13800.0],["2024-05-23",23.0353,23.4222,22.0944,22.1852,23800.0],["2024-05-24",22.018,23.6992,22.018,22.8443,7600.0],["2024-05-28",23.1834,23.4604,23.1643,23.4509,10000.0],["2024-05-29",23.3362,23.3362,22.2186,22.2186,9800.0],["2024-05-30",22.4288,23.2837,22.4288,23.2837,7000.0],["2024-05-31",23.2885,23.4174,23.2885,23.4174,6000.0],["2024-06-03",23.5989,23.5989,22.5673,22.5673,11800.0],["2024-06-04",22.3225,22.8168,21.4058,21.5882,16600.0],["2024-06-05",21.5738,22.0537,21.4058,22.0537,7400.0],["2024-06-06",22.2553,22.5193,21.6986,22.0681,57600.0],["2024-06-07",22.3849,22.3849,22.0585,22.0585,8200.0],["2024-06-10",22.1689,22.1689,21.9817,22.0777,10400.0],["2024-06-11",21.9241,22.0057,21.713,21.9817,9200.0],["2024-06-12",22.3945,22.5145,21.8377,21.9961,16400.0],["2024-06-13",22.0777,22.0777,21.9721,21.9721,6200.0],["2024-06-14",21.8377,21.8473,21.4154,21.4154,8800.0],["2024-06-17",21.5402,22.1449,21.5018,22.1353,38600.0],["2024-06-18",21.8377,22.4617,21.6794,21.9097,34000.0],["2024-06-20",21.5978,22.5001,21.5978,22.5001,6800.0],["2024-06-21",22.3897,22.4425,21.8857,22.1545,42200.0],["2024-06-24",22.4617,22.7449,22.4617,22.5241,7200.0],["2024-06-25",22.2265,22.2265,21.8617,21.8617,6000.0],["2024-06-26",21.9817,22.9512,21.7898,22.5097,38200.0],["2024-06-27",22.5577,23.9255,22.1641,23.9255,17400.0],["2024-06-28",23.9495,25.3798,23.8967,25.3798,107200.0],["2024-07-01",25.0678,25.0678,22.8024,22.8024,45400.0],["2024-07-02",22.8024,24.1847,22.3513,24.0407,52800.0],["2024-07-03",23.9975,24.4007,23.0856,23.6424,8000.0],["2024-07-05",23.5272,23.9111,23.2776,23.5176,53800.0],["2024-07-08",23.7096,23.9447,22.6873,23.1432,47400.0],["2024-07-09",23.1336,23.2152,22.6489,22.956,43600.0],["2024-07-10",22.956,23.1912,22.7065,23.0856,18000.0],["2024-07-11",23.388,25.1446,23.3304,25.0678,35400.0],["2024-07-12",25.3126,25.4854,24.9286,25.375,26400.0],["2024-07-15",25.4278,26.4789,25.1254,26.3013,34400.0],["2024-07-16",26.3685,28.4851,26.3685,28.3459,44600.0],["2024-07-17",28.1059,28.1059,26.1813,26.6469,67200.0],["2024-07-18",25.8885,27.4676,25.8885,26.6373,40800.0],["2024-07-19",26.6325,28.1059,26.6325,27.8851,22200.0],["2024-07-22",27.9715,27.9715,27.266,27.53,29200.0],["2024-07-23",27.2372,29.0178,27.2372,29.0178,32600.0],["2024-07-24",28.9554,29.5841,28.4467,28.605,17600.0],["2024-07-25",28.653,30.4961,28.5091,30.1889,31400.0],["2024-07-26",30.4433,30.4433,29.277,29.7665,23000.0],["2024-07-29",29.469,29.469,28.2787,28.6482,23600.0],["2024-07-30",28.3891,28.8738,27.6451,28.3075,76800.0],["2024-07-31",27.2324,30.1169,27.2324,29.8481,30000.0],["2024-08-01",30.2849,30.2849,26.5701,26.9396,34600.0],["2024-08-02",25.6774,26.7956,25.0774,26.5413,24400.0],["2024-08-05",25.3366,25.639,24.3863,24.8278,27000.0],["2024-08-06",24.6215,25.4806,23.724,25.0918,37800.0],["2024-08-07",25.3702,26.1813,24.6455,24.6935,16600.0],["2024-08-08",24.6215,26.4933,24.6215,26.4549,21200.0],["2024-08-09",25.7541,25.9509,25.0822,25.0822,9200.0],["2024-08-12",26.3973,26.3973,25.4662,25.6678,9200.0],["2024-08-13",25.7301,26.2005,25.5622,26.0037,7000.0],["2024-08-14",25.5478,25.5478,25.1206,25.2454,5000.0],["2024-08-15",26.1525,27.4196,26.0661,27.1556,19000.0],["2024-08-16",27.122,27.8131,26.2101,26.2101,52400.0],["2024-08-19",26.3733,26.9444,25.9365,26.5125,32400.0],["2024-08-20",25.8069,26.3973,25.8069,26.3637,8800.0],["2024-08-21",26.0613,26.6277,25.9173,26.6229,19600.0],["2024-08-22",26.0709,26.5845,26.0709,26.2053,11000.0],["2024-08-23",26.3445,28.6482,26.3445,28.5043,29000.0],["2024-08-26",28.4275,29.7473,27.9427,29.7473,35400.0],["2024-08-27",28.3411,28.3411,27.8659,28.0483,25200.0],["2024-08-28",27.9571,28.4275,27.3572,28.1011,12600.0],["2024-08-29",28.2739,28.5235,28.2739,28.4611,11200.0],["2024-08-30",27.9619,27.9619,27.3812,27.5732,15800.0],["2024-09-03",27.6212,28.0099,26.8484,28.0099,39200.0],["2024-09-04",28.2749,28.2749,27.4558,27.5762,16000.0],["2024-09-05",27.5377,27.5377,26.2897,27.0607,14400.0],["2024-09-06",26.5981,27.4895,26.3283,26.3283,25800.0],["2024-09-09",26.6704,27.0799,26.5017,26.8776,15400.0],["2024-09-10",26.3957,27.0077,26.1982,26.9547,72800.0],["2024-09-11",26.4776,26.4776,26.0632,26.4054,16200.0],["2024-09-12",26.3524,26.8535,26.2753,26.8535,32600.0],["2024-09-13",26.9739,28.2412,26.7716,28.1593,41800.0],["2024-09-16",28.3858,29.4362,28.0629,28.6363,30000.0],["2024-09-17",28.9784,28.9784,28.3858,28.6508,21600.0],["2024-09-18",28.805,28.8146,27.8798,28.458,34800.0],["2024-09-19",29.123,29.5036,28.9062,29.5036,21200.0],["2024-09-20",29.0844,29.2724,28.2557,28.7809,60600.0],["2024-09-23",28.8772,28.8772,27.345,28.1882,61400.0],["2024-09-24",28.4339,28.4339,27.4847,27.4847,21200.0],["2024-09-25",27.5184,28.3665,27.4895,27.6726,22600.0],["2024-09-26",27.9135,27.9184,26.5499,27.4124,24000.0],["2024-09-27",27.5425,28.911,27.2245,28.7423,43400.0],["2024-09-30",28.858,29.3687,28.67,29.0652,21600.0],["2024-10-01",29.1519,29.4892,28.1834,28.193,36600.0],["2024-10-02",27.8509,27.8509,26.3909,26.6896,29200.0],["2024-10-03",26.3042,26.4487,25.3838,25.4898,30000.0],["2024-10-04",25.5718,26.7426,25.5091,26.3283,61200.0],["2024-10-07",26.0729,26.6366,25.5958,26.6366,39800.0],["2024-10-08",27.0799,27.1763,26.8149,26.8149,18600.0],["2024-10-09",26.892,27.3498,26.7426,26.8005,21000.0],["2024-10-10",26.3861,26.3861,25.538,26.256,11200.0],["2024-10-11",26.7908,27.1811,26.7908,27.1715,25000.0],["2024-10-14",26.9836,27.2197,26.4198,26.9547,35600.0],["2024-10-15",27.0414,27.3257,26.892,27.3257,40400.0],["2024-10-16",27.3642,27.6726,27.1811,27.6582,28400.0],["2024-10-17",27.7883,27.8075,27.504,27.7112,19600.0],["2024-10-18",27.8172,27.8172,27.3642,27.5088,10400.0],["2024-10-21",27.4654,27.4654,26.1452,26.1452,10800.0],["2024-10-22",26.1452,27.4124,25.9235,27.4124,31400.0],["2024-10-23",26.5017,26.9257,26.3331,26.6704,14000.0],["2024-10-24",26.5451,27.2004,26.4728,27.2004,13400.0],["2024-10-25",27.1763,27.2245,25.538,25.6103,42400.0],["2024-10-28",26.1837,27.61,25.7597,27.61,31400.0],["2024-10-29",26.7186,27.7545,26.6174,27.7545,15000.0],["2024-10-30",27.1763,27.9473,27.0366,27.4943,13000.0],["2024-10-31",26.6125,27.4654,25.4995,25.4995,24400.0],["2024-11-01",25.4561,26.8294,25.1044,25.644,61800.0],["2024-11-04",25.2104,26.0199,24.8393,25.6681,28400.0],["2024-11-05",25.6344,26.8824,25.6344,26.6463,16800.0],["2024-11-06",28.4291,30.3324,28.4291,29.5374,63200.0],["2024-11-07",29.3928,29.3928,28.4388,28.7664,31200.0],["2024-11-08",29.0411,29.918,29.0411,29.918,38800.0],["2024-11-11",29.8458,31.8551,29.4892,30.742,54000.0],["2024-11-12",31.0504,31.0793,30.1204,30.6504,51800.0],["2024-11-13",30.7227,31.2528,30.1204,30.1397,46400.0],["2024-11-14",30.3083,30.742,29.2627,29.4892,40800.0],["2024-11-15",29.8072,29.8072,28.5014,28.5255,45600.0],["2024-11-18",29.0411,29.0411,28.4773,28.7134,30800.0],["2024-11-19",28.1834,28.8628,28.1834,28.8146,36600.0],["2024-11-20",28.7423,28.911,28.0918,28.3279,46800.0],["2024-11-21",28.2605,28.7134,27.5232,28.3665,32400.0],["2024-11-22",28.4966,28.6749,28.4291,28.67,28000.0],["2024-11-25",29.3495,29.971,28.6122,28.6122,55800.0],["2024-11-26",28.4291,29.1037,27.7594,28.1689,33800.0],["2024-11-27",30.3999,30.9733,28.1834,28.4532,65000.0],["2024-11-29",28.1111,28.7375,28.0436,28.7375,31600.0],["2024-12-02",28.5689,29.6916,27.7594,28.9013,71800.0],["2024-12-03",28.5255,28.5255,28.14,28.3376,23800.0],["2024-12-04",28.3956,28.7441,27.8246,28.4392,30000.0],["2024-12-05",28.4102,28.4876,28.4102,28.4876,12600.0],["2024-12-06",28.1585,28.6666,28.115,28.6666,30000.0],["2024-12-09",28.7634,28.7634,28.1101,28.4876,14200.0],["2024-12-10",28.2311,28.8602,27.9214,28.8602,37400.0],["2024-12-11",28.9763,29.6151,28.9134,29.5038,41400.0],["2024-12-12",29.3586,29.4167,28.7586,28.7924,18600.0],["2024-12-13",28.8408,29.1021,28.4537,28.6279,28200.0],["2024-12-16",28.6715,28.9134,28.5602,28.6666,14400.0],["2024-12-17",28.3763,28.6521,28.3763,28.6521,16200.0],["2024-12-18",28.6521,28.9134,26.1939,26.2374,38600.0],["2024-12-19",26.5713,26.6149,26.131,26.61,20200.0],["2024-12-20",26.1406,27.4907,26.1406,27.4133,95000.0],["2024-12-23",27.2778,27.9166,26.2955,26.5084,29800.0],["2024-12-24",26.4455,27.0988,26.4455,26.8181,59400.0],["2024-12-26",26.431,28.0666,26.1793,27.181,28400.0],["2024-12-27",26.7358,26.8568,26.2713,26.552,20000.0],["2024-12-30",26.5616,27.4133,26.5278,26.6342,28200.0],["2024-12-31",27.6311,27.6311,26.8907,26.8907,17400.0],["2025-01-02",26.9778,27.5875,25.7003,26.1213,55000.0],["2025-01-03",26.1213,26.2277,25.889,26.2229,42000.0],["2025-01-06",26.6052,26.7358,26.0777,26.2277,55600.0],["2025-01-07",26.068,26.2761,25.4341,25.918,35400.0],["2025-01-08",25.5841,25.7487,25.4099,25.4148,27600.0],["2025-01-10",25.3954,25.6664,23.8808,24.9357,63800.0],["2025-01-13",24.8728,25.4825,24.6792,25.1535,21400.0],["2025-01-14",25.347,25.618,24.9212,25.2115,27000.0],["2025-01-15",25.8213,25.8213,24.6889,25.1341,36100.0],["2025-01-16",25.3761,27.6795,24.9889,25.8696,54400.0],["2025-01-17",25.8696,26.1213,25.3567,25.6954,29200.0],["2025-01-21",26.0148,26.7116,25.6567,25.86,32600.0],["2025-01-22",25.5793,25.9761,25.1535,25.2309,13400.0],["2025-01-23",25.047,25.589,25.047,25.3761,11600.0],["2025-01-24",25.1631,25.8503,25.1631,25.5987,13600.0],["2025-01-27",25.3761,25.9277,25.3761,25.8116,15800.0],["2025-01-28",25.5406,25.7632,25.4535,25.6277,15600.0],["2025-01-29",25.618,25.7535,25.0857,25.7535,15600.0],["2025-01-30",25.8309,25.8309,24.9212,25.1535,15100.0],["2025-01-31",24.9696,25.3374,24.5437,25.0373,21600.0],["2025-02-03",24.3018,25.2019,24.3018,25.0857,36200.0],["2025-02-04",24.8051,25.4438,24.6405,25.2696,26100.0],["2025-02-05",25.4728,26.4116,25.1728,26.4116,25100.0],["2025-02-06",26.0148,26.3245,25.8116,26.131,13600.0],["2025-02-07",25.8987,26.2181,25.2793,26.0826,18300.0],["2025-02-10",25.8406,26.131,25.618,26.0535,11400.0],["2025-02-11",25.7825,26.2664,25.6664,26.2568,15900.0],["2025-02-12",25.6664,25.9858,25.1728,25.2212,12600.0],["2025-02-13",25.5503,25.7825,25.1631,25.7535,10400.0],["2025-02-14",25.7825,25.918,25.7051,25.8213,7100.0],["2025-02-18",26.0245,26.0245,25.647,25.7729,6600.0],["2025-02-19",25.4341,25.6374,25.047,25.4341,18200.0],["2025-02-20",25.3277,25.3277,24.8825,25.0567,15000.0],["2025-02-21",25.347,25.347,24.4373,24.6115,20700.0],["2025-02-24",24.8051,24.9889,24.6599,24.6599,9300.0],["2025-02-25",24.8922,25.3083,24.6696,24.7857,23200.0],["2025-02-26",24.6792,25.4728,24.5825,25.4632,12400.0],["2025-02-27",25.2115,25.2115,24.4953,24.5534,9500.0],["2025-02-28",24.8244,25.1631,24.6599,24.7276,24800.0],["2025-03-03",24.4566,24.5437,23.9534,24.2534,33600.0],["2025-03-04",24.0783,24.7398,23.8545,24.6425,20000.0],["2025-03-05",24.3799,24.3799,23.8545,23.8837,12100.0],["2025-03-06",23.7183,23.7183,23.0081,23.3292,17100.0],["2025-03-07",22.8622,23.2805,22.8038,23.2416,19300.0],["2025-03-10",23.1054,23.4265,22.5704,23.3,21100.0],["2025-03-11",23.4946,23.6794,22.8622,22.9595,17200.0],["2025-03-12",23.0957,23.5432,22.7357,23.5432,17800.0],["2025-03-13",23.6891,23.6891,22.9595,22.9595,6200.0],["2025-03-14",23.8351,23.8351,23.0471,23.6794,14600.0],["2025-03-17",24.7204,24.7204,23.1054,23.5238,7800.0],["2025-03-18",23.2124,23.3681,23.1638,23.3584,9600.0],["2025-03-19",22.94,23.5432,22.94,23.4751,7100.0],["2025-03-20",23.4654,24.0394,23.4654,23.7572,7500.0],["2025-03-21",23.4167,23.8934,23.4167,23.4946,37700.0],["2025-03-24",23.5529,24.0783,23.5529,23.8837,8700.0],["2025-03-25",23.5919,23.6989,23.3681,23.6113,9300.0],["2025-03-26",23.8253,23.8253,23.6113,23.6113,6200.0],["2025-03-27",23.5043,23.8253,23.3486,23.5043,10000.0],["2025-03-28",23.3195,23.5529,22.9206,22.94,17700.0],["2025-03-31",22.8622,23.2903,22.405,22.7552,22400.0],["2025-04-01",22.6093,23.2611,22.4244,23.2611,8800.0],["2025-04-02",23.0276,23.1249,22.3952,23.0081,31300.0],["2025-04-03",22.2007,22.8622,21.7045,21.7045,20900.0],["2025-04-04",21.2764,22.0158,20.4982,21.8504,14000.0],["2025-04-07",21.3056,22.7747,21.3056,22.1715,22900.0],["2025-04-08",22.5412,22.7552,21.4029,21.4418,35100.0],["2025-04-09",21.8504,23.6697,21.5683,22.9109,17000.0],["2025-04-10",22.0061,22.1326,20.5273,20.7706,28500.0],["2025-04-11",20.4009,21.004,20.4009,20.7608,8400.0],["2025-04-14",20.6441,20.8095,20.4009,20.8095,17400.0],["2025-04-15",21.1013,21.6364,20.8776,21.4224,13100.0],["2025-04-16",21.2181,21.5391,21.0624,21.5294,11900.0],["2025-04-17",21.5002,23.0373,21.5002,22.8914,17400.0],["2025-04-21",22.5314,23.3778,20.5273,21.2083,21000.0],["2025-04-22",21.6559,22.5704,21.4321,22.5704,10800.0],["2025-04-23",23.3681,23.3681,21.685,22.4341,16600.0],["2025-04-24",22.9984,22.9984,22.1812,22.5509,12700.0],["2025-04-25",22.1228,22.726,21.8212,22.5898,12900.0],["2025-04-28",22.6774,22.6774,22.152,22.4439,15600.0],["2025-04-29",22.4439,22.833,22.3174,22.5314,10600.0],["2025-04-30",22.1909,23.1735,22.1909,23.086,15200.0],["2025-05-01",23.5238,24.2826,23.0762,23.6308,101400.0],["2025-05-02",23.9907,26.2575,23.7086,25.9267,40500.0],["2025-05-05",25.8489,26.024,24.6036,25.3235,25900.0],["2025-05-06",25.3041,25.917,24.7982,25.7613,15900.0],["2025-05-07",25.8197,25.9462,24.5939,25.0511,23000.0],["2025-05-08",24.8858,25.5959,23.5238,24.7885,50400.0],["2025-05-09",25.0706,25.3138,24.4091,25.0998,24700.0],["2025-05-12",26.024,27.1914,25.8197,26.1213,24000.0],["2025-05-13",26.4423,26.4423,25.5959,26.1407,23200.0],["2025-05-14",26.0435,26.2478,25.7127,25.7711,14500.0],["2025-05-15",25.8975,26.2088,25.3041,26.0435,29600.0],["2025-05-16",26.0435,26.2575,25.6543,26.1116,20600.0],["2025-05-19",25.8002,26.1894,25.703,26.1894,11400.0],["2025-05-20",26.0435,26.1894,25.8197,26.1894,6800.0],["2025-05-21",25.7808,26.2478,24.9928,25.4403,18800.0],["2025-05-22",25.3041,25.6154,24.7982,24.8079,18600.0],["2025-05-23",24.341,24.8566,24.3215,24.4674,15300.0],["2025-05-27",25.4111,25.8586,25.2749,25.8586,14700.0],["2025-05-28",25.7905,25.8002,25.0511,25.1387,16000.0],["2025-05-29",25.2068,25.3138,24.7106,24.8858,10400.0],["2025-05-30",24.341,25.1776,24.3215,24.876,16400.0],["2025-06-02",24.7106,24.983,24.2048,24.2242,20900.0],["2025-06-03",24.1075,25.022,23.7281,24.5355,24400.0],["2025-06-04",22.922,23.6652,22.7362,23.1176,228100.0],["2025-06-05",23.186,23.9977,23.0882,23.4403,91300.0],["2025-06-06",23.6652,23.9781,23.4892,23.7923,108200.0],["2025-06-09",23.7141,24.2422,23.5087,24.1052,40300.0],["2025-06-10",23.8608,24.3497,23.6848,23.9879,46100.0],["2025-06-11",24.203,24.203,23.0198,23.4696,71100.0],["2025-06-12",23.2251,23.6652,23.2251,23.2936,28500.0],["2025-06-13",22.9904,23.274,22.5406,22.5504,55700.0],["2025-06-16",22.9024,24.2813,22.5406,22.6286,60400.0],["2025-06-17",22.5015,22.9807,22.3353,22.3939,102000.0],["2025-06-18",22.4917,23.6652,22.4917,23.0785,84500.0],["2025-06-20",23.274,23.3718,22.7166,23.3229,51800.0],["2025-06-23",23.274,24.1737,23.274,23.8999,125100.0],["2025-06-24",24.0564,25.5036,23.8706,25.0538,163100.0],["2025-06-25",24.9951,25.1712,23.9683,24.5257,59800.0],["2025-06-26",24.8387,24.9658,24.0661,24.9658,25800.0],["2025-06-27",25.132,25.6112,24.4769,25.269,329200.0],["2025-06-30",25.2298,25.3667,24.6529,25.269,52500.0],["2025-07-01",25.0538,26.2273,25.0538,25.9046,107000.0],["2025-07-02",25.9046,26.7945,25.5623,26.55,219800.0],["2025-07-03",26.6967,27.039,26.3544,26.814,53200.0],["2025-07-07",26.7456,26.9216,26.0806,26.5402,103300.0],["2025-07-08",26.726,27.2443,26.6478,26.9901,191200.0],["2025-07-09",26.9901,27.1563,26.7162,26.9314,119900.0],["2025-07-10",27.0096,27.7137,26.7065,27.1954,171400.0],["2025-07-11",27.127,27.3812,26.6087,26.6478,121300.0],["2025-07-14",26.5696,27.4008,26.5696,27.2443,163800.0],["2025-07-15",27.0585,27.5181,26.6478,27.0096,140700.0],["2025-07-16",27.303,27.391,26.726,27.2932,75200.0],["2025-07-17",27.4106,28.0364,27.4008,27.9484,160400.0],["2025-07-18",28.1929,28.1929,27.5083,27.9093,60200.0],["2025-07-21",27.9875,28.1146,27.2932,27.4008,26800.0],["2025-07-22",27.5083,27.9191,27.3323,27.4497,27100.0],["2025-07-23",27.6257,27.6257,26.7358,26.9412,24900.0],["2025-07-24",27.1759,27.1759,26.2957,26.3935,36100.0],["2025-07-25",26.726,26.7358,25.6699,25.8166,29000.0],["2025-07-28",25.8948,26.6673,25.6699,25.8361,32500.0],["2025-07-29",26.1393,26.8629,25.4841,25.8166,39200.0],["2025-07-30",26.2077,26.2077,24.7018,24.8974,37200.0],["2025-07-31",24.7018,25.0147,23.9977,24.4377,40000.0],["2025-08-01",24.2226,24.2226,23.1665,23.3327,56500.0],["2025-08-04",23.5185,23.9977,23.3718,23.8706,26900.0],["2025-08-05",23.8803,23.9781,23.1273,23.499,34900.0],["2025-08-06",23.3816,23.7825,22.9807,22.9807,26000.0],["2025-08-07",23.0785,23.2545,22.7166,22.9415,38600.0],["2025-08-08",23.2251,23.7239,22.6971,23.2056,36400.0],["2025-08-11",23.274,23.3229,22.9904,23.1371,20800.0],["2025-08-12",23.3132,24.5453,22.4722,24.2813,40500.0],["2025-08-13",24.692,24.9267,24.5649,24.8387,18200.0],["2025-08-14",24.428,24.428,23.9292,24.0955,15000.0],["2025-08-15",24.2519,24.2519,23.5772,23.9097,55900.0],["2025-08-18",23.763,24.2128,23.4305,23.9879,33700.0],["2025-08-19",24.3204,24.3204,23.7825,24.0857,24000.0],["2025-08-20",24.1541,24.6724,23.9586,24.5844,24600.0],["2025-08-21",24.7702,24.7702,24.3497,24.7311,24200.0],["2025-08-22",25.0245,25.9144,24.9365,25.8655,55400.0],["2025-08-25",25.8557,26.6478,24.692,25.5037,82800.0],["2025-08-26",25.7872,26.2762,25.7188,26.1099,21200.0],["2025-08-27",26.0317,26.638,25.8264,26.0513,17400.0],["2025-08-28",26.0904,26.2957,25.8361,25.9535,30800.0],["2025-08-29",26.1295,26.5402,25.973,26.0904,23200.0],["2025-09-02",25.4548,26.2175,24.5062,25.9339,44900.0],["2025-09-03",25.7775,26.1002,25.7775,25.797,20600.0],["2025-09-04",26.0415,26.3544,25.7481,26.3544,20000.0],["2025-09-05",26.3055,26.6478,25.6797,26.1588,24400.0],["2025-09-08",26.0901,26.2669,25.8444,26.0999,23500.0],["2025-09-09",26.208,26.3849,25.5004,25.6577,22900.0],["2025-09-10",25.8149,25.8739,25.3629,25.5496,19400.0],["2025-09-11",25.6577,26.2178,25.5005,26.1785,21700.0],["2025-09-12",25.8149,26.0999,25.5987,25.5987,20400.0],["2025-09-15",25.7461,26.1588,25.186,25.5005,37500.0],["2025-09-16",25.5005,25.7068,25.2646,25.5005,33700.0],["2025-09-17",25.6282,26.3357,25.3727,25.5692,55900.0],["2025-09-18",25.6872,26.3652,25.6872,26.2571,38500.0],["2025-09-19",26.2866,26.5323,25.5594,25.5889,325200.0],["2025-09-22",25.5594,25.8837,25.1467,25.864,76200.0],["2025-09-23",25.8935,26.0213,25.1074,25.1958,57900.0],["2025-09-24",25.2155,25.2155,24.9403,25.1074,23800.0],["2025-09-25",24.96,25.2253,24.9207,24.9698,19200.0],["2025-09-26",25.127,25.3039,25.0779,25.2056,28700.0],["2025-09-29",25.2155,25.3039,24.4686,24.6259,30700.0],["2025-09-30",24.5178,24.8912,24.4588,24.7733,26000.0],["2025-10-01",24.5866,24.7831,24.3999,24.6652,28100.0],["2025-10-02",24.6357,24.6357,24.0756,24.2033,24000.0],["2025-10-03",24.4392,24.6652,24.2033,24.4686,19800.0],["2025-10-06",24.6652,24.9796,24.2623,24.3212,23800.0],["2025-10-07",24.4392,24.6062,24.0559,24.0756,19400.0],["2025-10-08",24.0264,24.4686,23.8496,24.0756,24700.0],["2025-10-09",24.0363,24.0363,23.6334,23.9478,26500.0],["2025-10-10",23.9183,24.0657,23.0241,23.0929,33100.0],["2025-10-13",23.3386,23.712,23.0929,23.4565,28900.0],["2025-10-14",23.1027,24.6259,23.1027,24.6259,29700.0],["2025-10-15",24.6259,24.7831,24.0068,24.1738,12300.0],["2025-10-16",23.9871,23.9871,22.8669,23.2403,19600.0],["2025-10-17",23.3975,23.8102,23.2206,23.8102,27900.0],["2025-10-20",23.8692,24.2918,23.8692,24.1738,14600.0],["2025-10-21",24.0756,24.3212,23.9085,23.9675,23700.0],["2025-10-22",24.1542,24.3016,23.8201,24.3016,21000.0],["2025-10-23",24.3212,24.3212,23.3484,24.0559,13700.0],["2025-10-24",24.3212,24.3212,23.9478,24.2525,19100.0],["2025-10-27",24.3212,24.6259,23.0143,24.0657,25700.0],["2025-10-28",24.0657,24.0657,23.5744,23.7218,16300.0],["2025-10-29",23.6825,24.3605,22.8472,23.0339,33400.0],["2025-10-30",23.427,24.1542,23.3582,23.3582,26000.0],["2025-10-31",23.3386,24.2131,23.3386,24.0264,21800.0],["2025-11-03",24.1051,24.6652,24.0756,24.2918,19900.0],["2025-11-04",24.3802,24.7634,24.1935,24.6652,40000.0],["2025-11-05",24.7733,25.697,24.616,25.4808,22800.0],["2025-11-06",25.412,25.5692,24.9698,24.9993,22800.0],["2025-11-07",25.1369,26.1981,25.0582,25.8739,26000.0],["2025-11-10",25.9427,26.4635,25.5103,26.0213,15300.0],["2025-11-11",26.0409,26.1883,25.697,25.697,9300.0],["2025-11-12",25.8935,25.8935,25.4906,25.6085,13800.0],["2025-11-13",25.9918,26.0901,25.697,25.7658,14100.0],["2025-11-14",25.638,26.0114,25.4513,26.0114,15600.0],["2025-11-17",26.1294,26.1687,24.675,24.675,19500.0],["2025-11-18",24.5767,25.0288,24.5767,24.7929,14300.0],["2025-11-19",24.7241,25.0189,24.6652,25.0189,21700.0],["2025-11-20",25.3924,25.6479,25.2253,25.4317,23600.0],["2025-11-21",25.5103,26.5323,25.5103,26.208,34400.0],["2025-11-24",26.2768,26.493,25.6479,25.7854,18900.0],["2025-11-25",26.0114,26.9253,26.0114,26.7779,25200.0],["2025-11-26",27.0531,27.7311,26.5912,26.8271,24900.0],["2025-11-28",26.7386,27.0432,26.5323,26.6404,10800.0],["2025-12-01",27.0039,27.2398,26.4438,26.601,12000.0],["2025-12-02",26.9253,26.9253,26.3357,26.5224,12300.0],["2025-12-03",26.6305,27.3479,26.4733,26.8664,16100.0],["2025-12-04",26.7674,27.2027,26.7576,27.0741,25600.0],["2025-12-05",27.1532,27.1829,26.7279,26.8565,28300.0],["2025-12-08",26.9653,27.7665,26.7081,26.9554,30600.0],["2025-12-09",27.5291,27.6182,27.0939,27.2818,21300.0],["2025-12-10",27.4698,28.9931,27.4401,28.5579,62600.0],["2025-12-11",28.4689,28.6865,28.3403,28.3403,36800.0],["2025-12-12",28.4392,28.7755,28.1919,28.3897,53000.0],["2025-12-15",28.6964,29.2503,28.6766,28.9239,54300.0],["2025-12-16",28.8843,29.3789,28.637,28.637,40600.0],["2025-12-17",28.7854,29.6361,28.7854,29.3294,37500.0],["2025-12-18",29.6658,29.923,29.3987,29.3987,40900.0],["2025-12-19",29.2998,29.8043,28.825,29.5273,75500.0],["2025-12-22",29.3987,29.9032,28.637,28.7458,39800.0],["2025-12-23",28.7458,28.9832,28.2611,28.2611,47300.0],["2025-12-24",28.2611,28.5579,27.8852,28.4194,12000.0],["2025-12-26",28.4689,28.6172,28.1523,28.3699,20400.0],["2025-12-29",28.2908,28.5084,28.1721,28.3403,24100.0],["2025-12-30",28.0039,28.5183,27.8556,28.1919,21100.0],["2025-12-31",28.2018,28.36,27.9149,28.2413,39800.0],["2026-01-02",28.4787,28.4787,27.6775,28.0732,32200.0],["2026-01-05",28.0435,28.9536,28.0435,28.6964,51900.0],["2026-01-06",28.6865,28.726,28.3502,28.6469,32800.0],["2026-01-07",28.8645,28.8645,28.0435,28.4392,32800.0],["2026-01-08",28.3304,29.3888,28.3304,28.8744,31300.0],["2026-01-09",28.8744,29.0327,28.5084,28.6271,23800.0],["2026-01-12",28.5381,29.2701,28.3205,28.7557,37900.0],["2026-01-13",28.3798,28.8744,28.3798,28.6667,27100.0],["2026-01-14",28.8052,29.0426,28.5381,28.7854,32300.0],["2026-01-15",28.914,29.8339,28.914,29.5372,27400.0],["2026-01-16",29.4778,29.6262,29.2009,29.4185,36000.0],["2026-01-20",29.092,29.3789,28.7458,28.825,36800.0],["2026-01-21",29.2503,30.1604,29.2503,30.1604,62000.0],["2026-01-22",30.0713,31.1496,30.0713,30.4967,29900.0],["2026-01-23",30.4176,30.4176,29.2305,29.458,34300.0],["2026-01-26",29.3789,29.7548,29.1316,29.4778,28600.0],["2026-01-27",29.4679,29.8142,29.2602,29.5174,13300.0],["2026-01-28",29.4383,29.5767,29.0129,29.3789,32200.0],["2026-01-29",29.3294,30.4472,29.3294,30.4275,24100.0],["2026-01-30",30.1505,30.7934,29.6757,30.4868,63600.0],["2026-02-02",30.6352,32.3069,30.6352,31.5057,62700.0],["2026-02-03",31.6046,32.3564,31.1397,31.7431,78800.0],["2026-02-04",32.0299,32.5542,31.654,32.208,69500.0],["2026-02-05",33.5632,34.6909,32.6927,33.7017,164500.0],["2026-02-06",34.2358,35.047,33.6819,34.8293,101700.0],["2026-02-09",34.8293,35.6504,34.6612,35.1756,100600.0],["2026-02-10",35.2943,35.9471,34.8096,35.0272,127700.0],["2026-02-11",35.3042,35.3932,34.5227,34.582,49200.0],["2026-02-12",34.948,35.0173,33.9292,34.6315,73500.0],["2026-02-13",34.6216,35.3437,34.4238,34.9283,126300.0],["2026-02-17",35.1063,35.8581,34.6117,35.0074,68100.0],["2026-02-18",35.0865,36.0361,34.3743,34.5623,47900.0],["2026-02-19",34.3941,34.6216,33.9786,34.2853,43000.0],["2026-02-20",34.315,37.5793,34.1963,34.6216,114400.0],["2026-02-23",34.7502,35.1063,32.9301,33.5236,60200.0],["2026-02-24",33.4939,34.404,33.1378,33.2862,38000.0],["2026-02-25",33.5137,33.6819,33.2763,33.5434,70500.0],["2026-02-26",33.7313,34.2259,33.3851,33.583,52300.0],["2026-02-27",33.0884,33.0884,32.2871,32.851,66500.0],["2026-03-02",32.3564,33.2664,32.0596,32.9004,41600.0],["2026-03-03",32.297,33.0587,32.208,32.6432,76200.0],["2026-03-04",32.8919,33.3196,32.6233,32.8422,46400.0],["2026-03-05",32.5239,32.872,31.4795,31.768,54500.0],["2026-03-06",31.022,32.1161,30.5148,31.2906,61900.0],["2026-03-09",30.8231,31.5989,29.8384,31.2707,26400.0],["2026-03-10",30.9027,32.4741,30.9027,31.3005,60700.0],["2026-03-11",30.8629,31.1712,30.4352,30.8629,30600.0],["2026-03-12",30.1368,30.8629,29.371,30.5446,25300.0],["2026-03-13",31.2408,31.2408,30.3357,30.3457,32000.0],["2026-03-16",30.7932,31.4994,30.7932,31.1215,30000.0],["2026-03-17",31.1414,31.9868,30.9623,31.2309,41000.0],["2026-03-18",31.0021,31.0717,30.2661,30.6043,48600.0],["2026-03-19",30.6043,31.3801,30.4252,30.9822,29600.0],["2026-03-20",30.9822,31.7481,30.3954,30.7734,69700.0],["2026-03-23",31.5492,32.3946,31.4099,31.7978,56800.0],["2026-03-24",31.6685,32.8123,31.1016,32.4244,57400.0],["2026-03-25",32.6134,32.8322,31.7779,32.1559,37800.0],["2026-03-26",31.8376,32.4642,31.3701,31.9569,34100.0],["2026-03-27",31.9569,32.1161,31.2408,31.6785,36900.0],["2026-03-30",32.1061,32.6034,29.8285,32.1061,40400.0],["2026-03-31",32.6034,32.7327,31.6884,31.8078,29000.0],["2026-04-01",31.8774,32.6432,31.8276,32.1459,39900.0],["2026-04-02",31.8774,32.3051,31.4994,32.2255,68900.0],["2026-04-06",32.2255,33.3196,32.0862,33.0112,57000.0],["2026-04-07",32.8123,33.5284,32.7327,33.2698,92700.0],["2026-04-08",34.0854,34.8712,33.5981,34.0357,306900.0],["2026-04-09",33.7771,34.9408,33.6776,34.5032,257100.0],["2026-04-10",34.5927,34.9109,34.1153,34.6623,180900.0],["2026-04-13",34.5927,34.9308,34.344,34.6325,115500.0],["2026-04-14",34.5032,35.3187,34.2843,35.1397,63300.0],["2026-04-15",35.0104,35.2392,34.0755,34.9607,36500.0],["2026-04-16",34.7916,35.09,34.6424,34.8712,51000.0],["2026-04-17",35.2889,36.6018,35.1596,35.9454,59300.0],["2026-04-20",35.7862,36.4526,35.7763,35.7962,74800.0],["2026-04-21",35.637,36.0448,34.8314,34.9706,41600.0],["2026-04-22",35.1894,35.5077,34.6822,35.2292,34800.0],["2026-04-23",35.2392,35.8558,35.0502,35.448,37900.0],["2026-04-24",35.2491,35.9056,34.8712,35.269,36100.0],["2026-04-27",35.3088,35.6868,34.9308,35.1994,29300.0],["2026-04-28",35.2591,36.204,35.1099,36.0746,50100.0],["2026-04-29",36.2736,36.2736,33.5881,33.8567,87300.0],["2026-04-30",33.5185,34.8214,33.4091,33.9163,55200.0],["2026-05-01",33.7473,34.8214,33.0709,33.9163,51900.0],["2026-05-04",33.5881,34.2247,33.1704,33.2897,70100.0],["2026-05-05",33.2897,34.3241,33.2897,33.9561,48200.0],["2026-05-06",34.1849,34.7319,34.165,34.5032,41200.0],["2026-05-07",34.6325,37.7655,34.3739,34.901,47000.0],["2026-05-08",34.8712,35.0005,34.2247,34.5231,30200.0],["2026-05-11",33.8169,34.4037,33.4389,33.5682,36800.0],["2026-05-12",33.3096,33.4986,31.8973,33.3991,44200.0],["2026-05-13",33.1107,33.5185,32.8322,32.9715,37200.0],["2026-05-14",32.9615,33.4787,32.9018,32.9913,34300.0],["2026-05-15",32.7725,33.1704,32.1061,32.5438,34500.0],["2026-05-18",32.6034,33.419,32.6034,33.2301,30200.0],["2026-05-19",33.0212,33.5284,32.9118,33.2301,32900.0],["2026-05-20",33.2301,33.8964,33.2301,33.4986,40300.0],["2026-05-21",33.1405,33.9263,32.8024,33.8069,48900.0],["2026-05-22",33.986,33.986,33.5384,33.8666,50000.0],["2026-05-26",34.0954,34.2943,33.618,34.2744,40600.0],["2026-05-27",34.0357,34.7618,33.8666,33.8865,30400.0],["2026-05-28",33.797,34.5131,33.6279,34.0655,41900.0],["2026-05-29",33.9064,34.2247,33.5085,33.9362,41600.0],["2026-06-01",33.8169,34.0357,33.1206,33.5881,51300.0],["2026-06-02",33.5284,34.3341,33.5284,34.1749,34000.0],["2026-06-03",34.0158,34.2247,33.24,33.24,50200.0],["2026-06-04",33.52,34.7,33.13,34.06,96600.0],["2026-06-05",34.03,35.13,33.9,34.88,84500.0],["2026-06-08",35.05,35.95,34.53,34.68,31300.0],["2026-06-09",34.97,35.87,34.97,35.49,34700.0],["2026-06-10",35.8,36.24,35.18,35.82,82400.0],["2026-06-11",36.19,36.22,35.58,35.98,59800.0],["2026-06-12",35.92,36.99,35.92,36.73,57700.0],["2026-06-15",36.84,37.02,35.28,35.35,87500.0],["2026-06-16",35.77,36.45,35.35,35.46,71300.0],["2026-06-17",35.59,36.42,35.38,36.02,73400.0],["2026-06-18",36.5,38.03,35.93,37.23,222300.0],["2026-06-22",37.87,40.1,35.85,36.13,93800.0],["2026-06-23",36.13,36.99,36.13,36.5,77500.0],["2026-06-24",36.63,37.1,36.55,36.74,79900.0],["2026-06-25",36.55,37.19,36.55,36.89,51800.0],["2026-06-26",37.02,37.71,36.5,36.95,434200.0],["2026-06-29",36.97,37.7,36.67,37.24,177500.0],["2026-06-30",37.04,37.4,36.55,36.78,72300.0],["2026-07-01",36.56,37.97,36.56,37.64,105000.0],["2026-07-02",37.69,38.83,37.0,37.65,135000.0],["2026-07-06",37.6,38.335,37.36,37.68,51911.0905],["2026-07-20",37.44,38,36.83,37.39,68887.919837],["2026-07-21",37.22,37.74,36.8,37.62,44196.03635],["2026-07-22",37.57,37.95,36.65,37.19,49117.8741],["2026-07-23",36.59,37.265,36.2,37.24,191495.289655],["2026-07-24",37.29,38.19,36.97,37.69,72525.062697]]}