{"t":"OVBC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-11-04",2.6107,2.6107,2.6107,2.6107,1111.0],["1994-11-07",2.6107,2.6107,2.6107,2.6107,0.0],["1994-11-08",2.6107,2.6107,2.6107,2.6107,0.0],["1994-11-09",2.6107,2.6107,2.6107,2.6107,0.0],["1994-11-10",2.6606,2.6606,2.6606,2.6606,1111.0],["1994-11-11",2.6606,2.6606,2.6606,2.6606,0.0],["1994-11-14",2.6606,2.6606,2.6606,2.6606,0.0],["1994-11-15",2.6606,2.6606,2.6606,2.6606,0.0],["1994-11-16",2.6606,2.6606,2.6606,2.6606,0.0],["1994-11-17",2.6606,2.6606,2.6606,2.6606,0.0],["1994-11-18",2.6606,2.6606,2.6606,2.6606,0.0],["1994-11-21",2.6606,2.6606,2.6606,2.6606,0.0],["1994-11-22",2.6606,2.6606,2.6606,2.6606,0.0],["1994-11-23",2.6606,2.6606,2.6606,2.6606,0.0],["1994-11-25",2.6606,2.6606,2.6606,2.6606,0.0],["1994-11-28",2.6606,2.6606,2.6606,2.6606,0.0],["1994-11-29",2.6606,2.6606,2.6606,2.6606,0.0],["1994-11-30",2.6606,2.6606,2.6606,2.6606,0.0],["1994-12-01",2.6606,2.6606,2.6606,2.6606,0.0],["1994-12-02",2.6606,2.6606,2.6606,2.6606,0.0],["1994-12-05",2.6606,2.6606,2.6606,2.6606,0.0],["1994-12-06",2.6606,2.6606,2.6606,2.6606,0.0],["1994-12-07",2.6606,2.6606,2.6606,2.6606,0.0],["1994-12-08",2.6606,2.6606,2.6606,2.6606,0.0],["1994-12-09",2.6606,2.6606,2.6606,2.6606,0.0],["1994-12-12",2.6606,2.6606,2.6606,2.6606,0.0],["1994-12-13",2.6606,2.6606,2.6606,2.6606,0.0],["1994-12-14",2.6606,2.6606,2.6606,2.6606,0.0],["1994-12-15",2.6606,2.6606,2.6606,2.6606,0.0],["1994-12-16",2.6606,2.6606,2.6606,2.6606,0.0],["1994-12-19",2.6606,2.6606,2.6606,2.6606,0.0],["1994-12-20",2.6606,2.6606,2.6606,2.6606,0.0],["1994-12-21",2.6606,2.6606,2.6606,2.6606,0.0],["1994-12-22",2.6606,2.6606,2.6606,2.6606,0.0],["1994-12-23",2.6606,2.6606,2.6606,2.6606,0.0],["1994-12-27",2.6606,2.6606,2.6606,2.6606,0.0],["1994-12-28",2.6606,2.6606,2.6606,2.6606,0.0],["1994-12-29",2.6606,2.6606,2.6606,2.6606,0.0],["1994-12-30",2.6606,2.6606,2.6606,2.6606,0.0],["1995-01-03",2.6606,2.6606,2.6606,2.6606,0.0],["1995-01-04",2.6606,2.6606,2.6606,2.6606,0.0],["1995-01-05",2.6606,2.6606,2.6606,2.6606,0.0],["1995-01-06",2.6606,2.6606,2.6606,2.6606,0.0],["1995-01-09",2.6606,2.6606,2.6606,2.6606,0.0],["1995-01-10",2.6606,2.6606,2.6606,2.6606,0.0],["1995-01-11",2.6606,2.6606,2.6606,2.6606,0.0],["1995-01-12",2.6606,2.6606,2.6606,2.6606,0.0],["1995-01-13",2.6606,2.6606,2.6606,2.6606,0.0],["1995-01-16",2.6606,2.6606,2.6606,2.6606,0.0],["1995-01-17",2.6606,2.6606,2.6606,2.6606,0.0],["1995-01-18",2.6606,2.6606,2.6606,2.6606,0.0],["1995-01-19",2.6606,2.6606,2.6606,2.6606,0.0],["1995-01-20",2.6606,2.6606,2.6606,2.6606,0.0],["1995-01-23",2.6861,2.6861,2.6861,2.6861,0.0],["1995-01-24",2.6861,2.6861,2.6861,2.6861,0.0],["1995-01-25",2.6861,2.6861,2.6861,2.6861,0.0],["1995-01-26",2.6861,2.6861,2.6861,2.6861,0.0],["1995-01-27",2.6861,2.6861,2.6861,2.6861,0.0],["1995-01-30",2.6861,2.6861,2.6861,2.6861,0.0],["1995-01-31",2.6861,2.6861,2.6861,2.6861,0.0],["1995-02-01",2.6861,2.6861,2.6861,2.6861,0.0],["1995-02-02",2.6861,2.6861,2.6861,2.6861,0.0],["1995-02-03",2.6861,2.6861,2.6861,2.6861,0.0],["1995-02-06",2.6861,2.6861,2.6861,2.6861,0.0],["1995-02-07",2.6861,2.6861,2.6861,2.6861,0.0],["1995-02-08",2.6861,2.6861,2.6861,2.6861,0.0],["1995-02-09",2.6861,2.6861,2.6861,2.6861,0.0],["1995-02-10",2.6861,2.6861,2.6861,2.6861,0.0],["1995-02-13",2.6861,2.6861,2.6861,2.6861,0.0],["1995-02-14",2.6861,2.6861,2.6861,2.6861,0.0],["1995-02-15",2.6861,2.6861,2.6861,2.6861,0.0],["1995-02-16",2.6861,2.6861,2.6861,2.6861,0.0],["1995-02-17",2.6861,2.6861,2.6861,2.6861,0.0],["1995-02-21",2.6861,2.6861,2.6861,2.6861,0.0],["1995-02-22",2.6861,2.6861,2.6861,2.6861,0.0],["1995-02-23",2.6861,2.6861,2.6861,2.6861,0.0],["1995-02-24",2.6861,2.6861,2.6861,2.6861,0.0],["1995-02-27",2.6861,2.6861,2.6861,2.6861,0.0],["1995-02-28",2.6861,2.6861,2.6861,2.6861,0.0],["1995-03-01",2.6861,2.6861,2.6861,2.6861,0.0],["1995-03-02",2.6861,2.6861,2.6861,2.6861,0.0],["1995-03-03",2.6861,2.6861,2.6861,2.6861,0.0],["1995-03-06",2.6861,2.6861,2.6861,2.6861,0.0],["1995-03-07",2.6861,2.6861,2.6861,2.6861,0.0],["1995-03-08",2.6861,2.6861,2.6861,2.6861,0.0],["1995-03-09",2.6861,2.6861,2.6861,2.6861,0.0],["1995-03-10",2.6861,2.6861,2.6861,2.6861,0.0],["1995-03-13",2.6861,2.6861,2.6861,2.6861,0.0],["1995-03-14",2.6861,2.6861,2.6861,2.6861,0.0],["1995-03-15",2.6861,2.6861,2.6861,2.6861,0.0],["1995-03-16",2.6861,2.6861,2.6861,2.6861,0.0],["1995-03-17",2.6861,2.6861,2.6861,2.6861,0.0],["1995-03-20",2.6861,2.6861,2.6861,2.6861,0.0],["1995-03-21",2.6861,2.6861,2.6861,2.6861,0.0],["1995-03-22",2.6861,2.6861,2.6861,2.6861,0.0],["1995-03-23",2.6861,2.6861,2.6861,2.6861,0.0],["1995-03-24",2.6861,2.6861,2.6861,2.6861,0.0],["1995-03-27",2.6861,2.6861,2.6861,2.6861,0.0],["1995-03-28",2.6861,2.6861,2.6861,2.6861,0.0],["1995-03-29",2.6861,2.6861,2.6861,2.6861,0.0],["1995-03-30",2.6861,2.6861,2.6861,2.6861,0.0],["1995-03-31",2.6861,2.6861,2.6861,2.6861,0.0],["1995-04-03",2.6861,2.6861,2.6861,2.6861,0.0],["1995-04-04",2.6861,2.6861,2.6861,2.6861,0.0],["1995-04-05",2.6861,2.6861,2.6861,2.6861,0.0],["1995-04-06",2.6861,2.6861,2.6861,2.6861,0.0],["1995-04-07",2.6861,2.6861,2.6861,2.6861,0.0],["1995-04-10",2.6861,2.6861,2.6861,2.6861,0.0],["1995-04-11",2.6861,2.6861,2.6861,2.6861,0.0],["1995-04-12",2.6861,2.6861,2.6861,2.6861,0.0],["1995-04-13",2.6861,2.6861,2.6861,2.6861,0.0],["1995-04-17",2.6861,2.6861,2.6861,2.6861,0.0],["1995-04-18",2.6861,2.6861,2.6861,2.6861,0.0],["1995-04-19",2.6861,2.6861,2.6861,2.6861,0.0],["1995-04-20",2.6861,2.6861,2.6861,2.6861,0.0],["1995-04-21",2.7064,2.7064,2.7064,2.7064,0.0],["1995-04-24",2.7064,2.7064,2.7064,2.7064,0.0],["1995-04-25",2.7064,2.7064,2.7064,2.7064,0.0],["1995-04-26",2.7064,2.7064,2.7064,2.7064,0.0],["1995-04-27",2.7064,2.7064,2.7064,2.7064,0.0],["1995-04-28",2.7064,2.7064,2.7064,2.7064,0.0],["1995-05-01",2.977,2.977,2.977,2.977,556.0],["1995-05-02",2.977,2.977,2.977,2.977,0.0],["1995-05-03",2.977,2.977,2.977,2.977,0.0],["1995-05-04",2.977,2.977,2.977,2.977,0.0],["1995-05-05",2.977,2.977,2.977,2.977,0.0],["1995-05-08",2.977,2.977,2.977,2.977,0.0],["1995-05-09",2.977,2.977,2.977,2.977,0.0],["1995-05-10",2.977,2.977,2.977,2.977,0.0],["1995-05-11",3.9694,3.9694,3.9694,3.9694,0.0],["1995-05-12",3.9694,3.9694,3.9694,3.9694,0.0],["1995-05-15",2.977,2.977,2.977,2.977,417.0],["1995-05-16",2.977,3.0447,2.977,3.0447,833.0],["1995-05-17",3.0447,3.0447,3.0447,3.0447,0.0],["1995-05-18",3.0447,3.0447,3.0447,3.0447,0.0],["1995-05-19",3.0447,3.0447,3.0447,3.0447,0.0],["1995-05-22",3.0447,3.0447,3.0447,3.0447,0.0],["1995-05-23",2.977,2.977,2.977,2.977,7083.0],["1995-05-24",2.977,2.977,2.977,2.977,0.0],["1995-05-25",2.977,2.977,2.977,2.977,0.0],["1995-05-26",2.977,2.977,2.977,2.977,0.0],["1995-05-30",3.0672,3.0672,3.0672,3.0672,2500.0],["1995-05-31",3.0672,3.0672,3.0672,3.0672,1250.0],["1995-06-01",3.0898,3.0898,3.0898,3.0898,417.0],["1995-06-02",3.0898,3.0898,3.0898,3.0898,833.0],["1995-06-05",3.0898,3.0898,3.0898,3.0898,1250.0],["1995-06-06",3.0898,3.0898,3.0221,3.0221,3333.0],["1995-06-07",3.0221,3.0221,3.0221,3.0221,0.0],["1995-06-08",3.0898,3.0898,3.0898,3.0898,833.0],["1995-06-09",3.0898,3.0898,3.0898,3.0898,0.0],["1995-06-12",3.0898,3.0898,3.0898,3.0898,0.0],["1995-06-13",3.0898,3.0898,3.0898,3.0898,0.0],["1995-06-14",3.0898,3.0898,3.0898,3.0898,0.0],["1995-06-15",3.0898,3.0898,3.0898,3.0898,0.0],["1995-06-16",3.0898,3.0898,3.0898,3.0898,0.0],["1995-06-19",3.0898,3.0898,3.0898,3.0898,0.0],["1995-06-20",3.0898,3.0898,3.0898,3.0898,0.0],["1995-06-21",3.0898,3.0898,3.0898,3.0898,0.0],["1995-06-22",3.0898,3.0898,3.0898,3.0898,0.0],["1995-06-23",3.0898,3.0898,3.0898,3.0898,0.0],["1995-06-26",3.0334,3.1574,3.0334,3.1574,21250.0],["1995-06-27",3.1574,3.1574,3.1574,3.1574,2500.0],["1995-06-28",3.1574,3.1574,3.1574,3.1574,0.0],["1995-06-29",3.1574,3.1574,3.1574,3.1574,0.0],["1995-06-30",3.1574,3.1574,3.1574,3.1574,0.0],["1995-07-03",3.1574,3.1574,3.1574,3.1574,0.0],["1995-07-05",3.1574,3.1574,3.1574,3.1574,0.0],["1995-07-06",3.1574,3.1574,3.1574,3.1574,0.0],["1995-07-07",3.1574,3.1574,3.1574,3.1574,1250.0],["1995-07-10",3.1574,3.1574,3.1574,3.1574,0.0],["1995-07-11",3.1574,3.1574,3.1574,3.1574,0.0],["1995-07-12",3.1574,3.1574,3.1574,3.1574,0.0],["1995-07-13",3.1574,3.1574,3.1574,3.1574,0.0],["1995-07-14",3.1574,3.1574,3.1574,3.1574,0.0],["1995-07-17",3.1574,3.1574,3.1574,3.1574,0.0],["1995-07-18",3.1574,3.1574,3.1574,3.1574,0.0],["1995-07-19",3.1574,3.1574,3.1574,3.1574,0.0],["1995-07-20",3.1574,3.1574,3.1574,3.1574,0.0],["1995-07-21",3.0937,3.2302,3.0937,3.2302,6250.0],["1995-07-24",3.1847,3.1847,3.1847,3.1847,2083.0],["1995-07-25",3.1847,3.1847,3.1847,3.1847,833.0],["1995-07-26",3.1847,3.1847,3.1847,3.1847,0.0],["1995-07-27",3.0937,3.0937,3.0937,3.0937,2500.0],["1995-07-28",3.0937,3.0937,3.0937,3.0937,0.0],["1995-07-31",3.1847,3.1847,3.1847,3.1847,833.0],["1995-08-01",3.2302,3.2302,3.2302,3.2302,833.0],["1995-08-02",3.2302,3.2302,3.2302,3.2302,0.0],["1995-08-03",3.2302,3.2302,3.2302,3.2302,0.0],["1995-08-04",3.2302,3.2302,3.2302,3.2302,0.0],["1995-08-07",3.2302,3.2302,3.2302,3.2302,0.0],["1995-08-08",3.1392,3.1392,3.1392,3.1392,5417.0],["1995-08-09",3.1392,3.1392,3.1392,3.1392,0.0],["1995-08-10",3.1847,3.1847,3.1847,3.1847,5833.0],["1995-08-11",3.1847,3.1847,3.1847,3.1847,0.0],["1995-08-14",3.1847,3.1847,3.1847,3.1847,0.0],["1995-08-15",3.1847,3.1847,3.1847,3.1847,0.0],["1995-08-16",3.1847,3.1847,3.1847,3.1847,0.0],["1995-08-17",3.1847,3.1847,3.1847,3.1847,0.0],["1995-08-18",3.1847,3.1847,3.1847,3.1847,833.0],["1995-08-21",3.1847,3.1847,3.1847,3.1847,0.0],["1995-08-22",3.1847,3.1847,3.1847,3.1847,0.0],["1995-08-23",3.1847,3.1847,3.1847,3.1847,0.0],["1995-08-24",3.1847,3.1847,3.1847,3.1847,0.0],["1995-08-25",3.1847,3.1847,3.1847,3.1847,0.0],["1995-08-28",3.1847,3.1847,3.1847,3.1847,0.0],["1995-08-29",3.1847,3.1847,3.1847,3.1847,0.0],["1995-08-30",3.1847,3.1847,3.1847,3.1847,0.0],["1995-08-31",3.1847,3.1847,3.1847,3.1847,0.0],["1995-09-01",3.1847,3.1847,3.1847,3.1847,0.0],["1995-09-05",3.1847,3.1847,3.1847,3.1847,0.0],["1995-09-06",3.1847,3.1847,3.1847,3.1847,0.0],["1995-09-07",3.1847,3.1847,3.1847,3.1847,0.0],["1995-09-08",3.1847,3.1847,3.1847,3.1847,0.0],["1995-09-11",3.1847,3.1847,3.1847,3.1847,0.0],["1995-09-12",3.1847,3.1847,3.1847,3.1847,0.0],["1995-09-13",3.1847,3.2757,3.1847,3.2757,6667.0],["1995-09-14",3.2757,3.2757,3.2757,3.2757,417.0],["1995-09-15",3.2757,3.2757,3.2757,3.2757,833.0],["1995-09-18",3.2757,3.2757,3.2757,3.2757,2083.0],["1995-09-19",3.2757,3.2757,3.2757,3.2757,0.0],["1995-09-20",3.1847,3.2757,3.1847,3.2757,7917.0],["1995-09-21",3.2757,3.2757,3.2757,3.2757,0.0],["1995-09-22",3.2757,3.2757,3.2757,3.2757,3750.0],["1995-09-25",3.2757,3.2757,3.2757,3.2757,0.0],["1995-09-26",3.2757,3.2757,3.2757,3.2757,0.0],["1995-09-27",3.2757,3.2757,3.2757,3.2757,0.0],["1995-09-28",3.2757,3.2757,3.2757,3.2757,0.0],["1995-09-29",3.2757,3.2757,3.2757,3.2757,417.0],["1995-10-02",3.2757,3.2757,3.2757,3.2757,0.0],["1995-10-03",3.2757,3.2757,3.2757,3.2757,0.0],["1995-10-04",3.2757,3.2757,3.2757,3.2757,0.0],["1995-10-05",3.2757,3.2757,3.2757,3.2757,0.0],["1995-10-06",3.2757,3.2757,3.2757,3.2757,417.0],["1995-10-09",3.2757,3.2757,3.2757,3.2757,833.0],["1995-10-10",3.2757,3.2757,3.2757,3.2757,0.0],["1995-10-11",3.2757,3.2757,3.2757,3.2757,0.0],["1995-10-12",3.2757,3.2757,3.2757,3.2757,0.0],["1995-10-13",3.2757,3.2757,3.2757,3.2757,0.0],["1995-10-16",3.2757,3.2757,3.2757,3.2757,0.0],["1995-10-17",3.2757,3.2757,3.2757,3.2757,0.0],["1995-10-18",3.2757,3.2757,3.2757,3.2757,0.0],["1995-10-19",3.2757,3.2757,3.2757,3.2757,0.0],["1995-10-20",3.2757,3.2757,3.2757,3.2757,0.0],["1995-10-23",3.2115,3.2115,3.2115,3.2115,1667.0],["1995-10-24",3.2115,3.2115,3.2115,3.2115,0.0],["1995-10-25",3.3033,3.3033,3.3033,3.3033,1667.0],["1995-10-26",3.3033,3.3033,3.3033,3.3033,0.0],["1995-10-27",3.3033,3.3033,3.3033,3.3033,0.0],["1995-10-30",3.3033,3.3033,3.3033,3.3033,0.0],["1995-10-31",3.3033,3.3033,3.3033,3.3033,0.0],["1995-11-01",3.3033,3.3033,3.3033,3.3033,0.0],["1995-11-02",3.3033,3.3033,3.3033,3.3033,0.0],["1995-11-03",3.3033,3.3033,3.3033,3.3033,0.0],["1995-11-06",3.3033,3.3033,3.3033,3.3033,0.0],["1995-11-07",3.3033,3.3033,3.3033,3.3033,0.0],["1995-11-08",3.3033,3.3033,3.3033,3.3033,0.0],["1995-11-09",3.3033,3.3033,3.3033,3.3033,0.0],["1995-11-10",3.3033,3.3033,3.3033,3.3033,0.0],["1995-11-13",3.3033,3.3033,3.3033,3.3033,0.0],["1995-11-14",3.3033,3.3033,3.3033,3.3033,0.0],["1995-11-15",3.3033,3.3033,3.3033,3.3033,0.0],["1995-11-16",3.3033,3.3033,3.3033,3.3033,0.0],["1995-11-17",3.3033,3.3033,3.3033,3.3033,0.0],["1995-11-20",3.3033,3.3033,3.3033,3.3033,0.0],["1995-11-21",3.2574,3.3491,3.2574,3.3491,11667.0],["1995-11-22",3.3491,3.3491,3.3491,3.3491,2083.0],["1995-11-24",3.3491,3.3491,3.3491,3.3491,1667.0],["1995-11-27",3.3491,3.3491,3.3491,3.3491,0.0],["1995-11-28",3.3491,3.3491,3.3491,3.3491,0.0],["1995-11-29",3.3491,3.3491,3.3491,3.3491,833.0],["1995-11-30",3.3491,3.3491,3.3491,3.3491,0.0],["1995-12-01",3.3491,3.3491,3.3491,3.3491,0.0],["1995-12-04",3.3491,3.3491,3.3491,3.3491,0.0],["1995-12-05",3.3491,3.3491,3.3491,3.3491,0.0],["1995-12-06",3.2574,3.2574,3.2574,3.2574,417.0],["1995-12-07",3.3491,3.3491,3.3491,3.3491,2083.0],["1995-12-08",3.3491,3.3491,3.3491,3.3491,833.0],["1995-12-11",3.3491,3.3491,3.3491,3.3491,0.0],["1995-12-12",3.3491,3.3491,3.3491,3.3491,0.0],["1995-12-13",3.3491,3.3491,3.3491,3.3491,0.0],["1995-12-14",3.3491,3.3491,3.3491,3.3491,0.0],["1995-12-15",3.3491,3.3491,3.3491,3.3491,0.0],["1995-12-18",3.3491,3.3491,3.3491,3.3491,0.0],["1995-12-19",3.3491,3.3491,3.3491,3.3491,0.0],["1995-12-20",3.3491,3.3491,3.3491,3.3491,0.0],["1995-12-21",3.3491,3.3491,3.3491,3.3491,417.0],["1995-12-22",3.2574,3.2574,3.2574,3.2574,8333.0],["1995-12-26",3.2574,3.2574,3.2574,3.2574,0.0],["1995-12-27",3.2574,3.2574,3.2574,3.2574,0.0],["1995-12-28",3.2574,3.2574,3.2574,3.2574,1250.0],["1995-12-29",3.2574,3.2574,3.2574,3.2574,0.0],["1996-01-02",3.2574,3.2574,3.2574,3.2574,0.0],["1996-01-03",3.2574,3.2574,3.2574,3.2574,0.0],["1996-01-04",3.2574,3.2574,3.2574,3.2574,0.0],["1996-01-05",3.3491,3.3491,3.3491,3.3491,417.0],["1996-01-08",3.3491,3.3491,3.3491,3.3491,0.0],["1996-01-09",3.3491,3.3491,3.3491,3.3491,0.0],["1996-01-10",3.3491,3.3491,3.3491,3.3491,0.0],["1996-01-11",3.2574,3.2574,3.2574,3.2574,417.0],["1996-01-12",3.2574,3.2574,3.2574,3.2574,0.0],["1996-01-15",3.2574,3.2574,3.2574,3.2574,0.0],["1996-01-16",3.2574,3.2574,3.2574,3.2574,0.0],["1996-01-17",3.395,3.395,3.395,3.395,417.0],["1996-01-18",3.395,3.395,3.395,3.395,0.0],["1996-01-19",3.3491,3.3491,3.3491,3.3491,417.0],["1996-01-22",3.3491,3.3491,3.3491,3.3491,0.0],["1996-01-23",3.3769,3.3769,3.3769,3.3769,0.0],["1996-01-24",3.3769,3.3769,3.3769,3.3769,0.0],["1996-01-25",3.3769,3.3769,3.3769,3.3769,0.0],["1996-01-26",3.3769,3.3769,3.3769,3.3769,0.0],["1996-01-29",3.2844,3.2844,3.2844,3.2844,6250.0],["1996-01-30",3.2844,3.2844,3.2844,3.2844,0.0],["1996-01-31",3.5157,3.5157,3.5157,3.5157,4167.0],["1996-02-01",3.6082,3.6082,3.6082,3.6082,2500.0],["1996-02-02",3.3769,3.3769,3.3769,3.3769,417.0],["1996-02-05",3.3769,3.3769,3.3769,3.3769,0.0],["1996-02-06",3.3769,3.3769,3.3769,3.3769,0.0],["1996-02-07",3.3769,3.3769,3.3769,3.3769,0.0],["1996-02-08",3.3769,3.3769,3.3769,3.3769,0.0],["1996-02-09",3.3769,3.3769,3.3769,3.3769,0.0],["1996-02-12",3.5157,3.5272,3.5157,3.5272,34167.0],["1996-02-13",3.5272,3.5272,3.5272,3.5272,0.0],["1996-02-14",3.5619,3.5619,3.5619,3.5619,1250.0],["1996-02-15",3.5619,3.5619,3.5619,3.5619,0.0],["1996-02-16",3.5619,3.5619,3.5619,3.5619,0.0],["1996-02-20",3.5619,3.5619,3.5619,3.5619,0.0],["1996-02-21",3.5619,3.5619,3.5619,3.5619,0.0],["1996-02-22",3.5619,3.5619,3.5619,3.5619,0.0],["1996-02-23",3.5619,3.5619,3.5619,3.5619,0.0],["1996-02-26",3.5619,3.5619,3.5619,3.5619,0.0],["1996-02-27",3.5619,3.5619,3.5619,3.5619,0.0],["1996-02-28",3.5619,3.5619,3.5619,3.5619,0.0],["1996-02-29",3.5619,3.5619,3.5619,3.5619,0.0],["1996-03-01",3.5619,3.5619,3.5619,3.5619,0.0],["1996-03-04",3.5619,3.5619,3.5619,3.5619,0.0],["1996-03-05",3.5619,3.5619,3.5619,3.5619,0.0],["1996-03-06",3.5619,3.5619,3.5619,3.5619,0.0],["1996-03-07",3.5619,3.5619,3.5619,3.5619,0.0],["1996-03-08",3.5619,3.5619,3.5619,3.5619,0.0],["1996-03-11",3.5619,3.5619,3.5619,3.5619,0.0],["1996-03-12",3.5619,3.5619,3.5619,3.5619,0.0],["1996-03-13",3.5619,3.5619,3.5619,3.5619,0.0],["1996-03-14",3.5619,3.5619,3.5619,3.5619,0.0],["1996-03-15",3.5619,3.5619,3.5619,3.5619,0.0],["1996-03-18",3.7007,3.7007,3.7007,3.7007,2083.0],["1996-03-19",3.7007,3.7007,3.7007,3.7007,0.0],["1996-03-20",3.7007,3.7007,3.7007,3.7007,0.0],["1996-03-21",3.7007,3.7007,3.7007,3.7007,417.0],["1996-03-22",3.9783,3.9783,3.9783,3.9783,417.0],["1996-03-25",3.9783,3.9783,3.9783,3.9783,0.0],["1996-03-26",3.9783,3.9783,3.9783,3.9783,0.0],["1996-03-27",3.9783,3.9783,3.9783,3.9783,0.0],["1996-03-28",3.9783,3.9783,3.9783,3.9783,0.0],["1996-03-29",3.9783,3.9783,3.9783,3.9783,0.0],["1996-04-01",3.9783,3.9783,3.9783,3.9783,0.0],["1996-04-02",3.9783,3.9783,3.9783,3.9783,0.0],["1996-04-03",3.9783,3.9783,3.9783,3.9783,0.0],["1996-04-04",3.9783,3.9783,3.9783,3.9783,0.0],["1996-04-08",3.9783,3.9783,3.9783,3.9783,0.0],["1996-04-09",3.9783,3.9783,3.9783,3.9783,0.0],["1996-04-10",3.7007,3.7007,3.7007,3.7007,417.0],["1996-04-11",3.7007,3.7007,3.7007,3.7007,0.0],["1996-04-12",3.7007,3.7007,3.7007,3.7007,0.0],["1996-04-15",3.7007,3.7007,3.7007,3.7007,0.0],["1996-04-16",3.8857,3.8857,3.8857,3.8857,417.0],["1996-04-17",3.8857,3.8857,3.8857,3.8857,0.0],["1996-04-18",3.8857,3.8857,3.8857,3.8857,0.0],["1996-04-19",3.8857,3.8857,3.8857,3.8857,0.0],["1996-04-22",3.8857,3.8857,3.8857,3.8857,0.0],["1996-04-23",3.9148,3.9148,3.9148,3.9148,0.0],["1996-04-24",3.9148,3.9148,3.9148,3.9148,0.0],["1996-04-25",3.9148,3.9148,3.9148,3.9148,0.0],["1996-04-26",3.9148,3.9148,3.9148,3.9148,0.0],["1996-04-29",3.9148,3.9148,3.9148,3.9148,0.0],["1996-04-30",3.9148,3.9148,3.9148,3.9148,0.0],["1996-05-01",3.9148,3.9148,3.9148,3.9148,0.0],["1996-05-02",3.9148,3.9148,3.9148,3.9148,0.0],["1996-05-03",3.9148,3.9148,3.9148,3.9148,0.0],["1996-05-06",3.9148,3.9148,3.9148,3.9148,0.0],["1996-05-07",3.9148,3.9148,3.9148,3.9148,0.0],["1996-05-08",3.9148,3.9148,3.9148,3.9148,0.0],["1996-05-09",3.9148,3.9148,3.9148,3.9148,0.0],["1996-05-10",3.9148,3.9148,3.9148,3.9148,0.0],["1996-05-13",4.1945,4.1945,4.1945,4.1945,312.0],["1996-05-14",4.1945,4.1945,4.1945,4.1945,0.0],["1996-05-15",4.1945,4.1945,4.1945,4.1945,0.0],["1996-05-16",4.1945,4.1945,4.1945,4.1945,0.0],["1996-05-17",4.1945,4.1945,4.1945,4.1945,0.0],["1996-05-20",4.1945,4.1945,4.1945,4.1945,0.0],["1996-05-21",4.1945,4.1945,4.1945,4.1945,0.0],["1996-05-22",4.1945,4.1945,4.1945,4.1945,0.0],["1996-05-23",4.1945,4.1945,4.1945,4.1945,0.0],["1996-05-24",4.1945,4.1945,4.1945,4.1945,0.0],["1996-05-28",4.1945,4.1945,4.1945,4.1945,0.0],["1996-05-29",4.1945,4.1945,4.1945,4.1945,0.0],["1996-05-30",4.1945,4.1945,4.1945,4.1945,0.0],["1996-05-31",4.2255,4.2255,4.2255,4.2255,312.0],["1996-06-03",4.2255,4.2255,4.2255,4.2255,0.0],["1996-06-04",4.2255,4.2255,4.2255,4.2255,0.0],["1996-06-05",4.2255,4.2255,4.2255,4.2255,0.0],["1996-06-06",4.2255,4.2255,4.2255,4.2255,0.0],["1996-06-07",4.2255,4.2255,4.2255,4.2255,0.0],["1996-06-10",4.2255,4.2255,4.2255,4.2255,0.0],["1996-06-11",4.2255,4.2255,4.2255,4.2255,0.0],["1996-06-12",4.2255,4.2255,4.2255,4.2255,0.0],["1996-06-13",4.2255,4.2255,4.2255,4.2255,0.0],["1996-06-14",4.2255,4.2255,4.2255,4.2255,0.0],["1996-06-17",4.2255,4.2255,4.2255,4.2255,0.0],["1996-06-18",4.2255,4.2255,4.2255,4.2255,0.0],["1996-06-19",4.2255,4.2255,4.2255,4.2255,0.0],["1996-06-20",4.2255,4.2255,4.2255,4.2255,0.0],["1996-06-21",4.2255,4.2255,4.2255,4.2255,0.0],["1996-06-24",4.2255,4.2255,4.2255,4.2255,0.0],["1996-06-25",4.2255,4.2255,4.2255,4.2255,0.0],["1996-06-26",4.2255,4.2255,4.2255,4.2255,0.0],["1996-06-27",4.2255,4.2255,4.2255,4.2255,0.0],["1996-06-28",4.2255,4.2255,4.2255,4.2255,0.0],["1996-07-01",4.2255,4.2255,4.2255,4.2255,0.0],["1996-07-02",4.2255,4.2255,4.2255,4.2255,0.0],["1996-07-03",4.2255,4.2255,4.2255,4.2255,0.0],["1996-07-05",4.2255,4.2255,4.2255,4.2255,0.0],["1996-07-08",4.2255,4.2255,4.2255,4.2255,0.0],["1996-07-09",4.1634,4.3187,4.1634,4.3187,625.0],["1996-07-10",4.3187,4.3187,4.3187,4.3187,0.0],["1996-07-11",4.3187,4.3187,4.3187,4.3187,0.0],["1996-07-12",4.3187,4.3187,4.3187,4.3187,0.0],["1996-07-15",4.3187,4.3187,4.3187,4.3187,0.0],["1996-07-16",4.3187,4.3187,4.3187,4.3187,0.0],["1996-07-17",4.3187,4.3187,4.3187,4.3187,0.0],["1996-07-18",4.3187,4.3187,4.3187,4.3187,0.0],["1996-07-19",4.3187,4.3187,4.3187,4.3187,0.0],["1996-07-22",4.4741,4.4741,4.4741,4.4741,312.0],["1996-07-23",4.5054,4.5054,4.5054,4.5054,0.0],["1996-07-24",4.5054,4.5054,4.5054,4.5054,0.0],["1996-07-25",4.5054,4.5054,4.5054,4.5054,0.0],["1996-07-26",4.5054,4.5054,4.5054,4.5054,0.0],["1996-07-29",4.5054,4.5054,4.5054,4.5054,0.0],["1996-07-30",4.5054,4.5054,4.5054,4.5054,0.0],["1996-07-31",4.5054,4.5054,4.5054,4.5054,0.0],["1996-08-01",4.5054,4.5054,4.5054,4.5054,0.0],["1996-08-02",4.5054,4.5054,4.5054,4.5054,0.0],["1996-08-05",4.5054,4.5054,4.5054,4.5054,0.0],["1996-08-06",4.5054,4.5054,4.5054,4.5054,0.0],["1996-08-07",4.5054,4.5054,4.5054,4.5054,0.0],["1996-08-08",4.1925,4.1925,4.1925,4.1925,625.0],["1996-08-09",4.1925,4.1925,4.1925,4.1925,0.0],["1996-08-12",4.1925,4.1925,4.1925,4.1925,0.0],["1996-08-13",4.1925,4.1925,4.1925,4.1925,0.0],["1996-08-14",4.1925,4.1925,4.1925,4.1925,0.0],["1996-08-15",4.1925,4.1925,4.1925,4.1925,0.0],["1996-08-16",4.1925,4.1925,4.1925,4.1925,0.0],["1996-08-19",4.1925,4.1925,4.1925,4.1925,0.0],["1996-08-20",4.2551,4.3802,4.2551,4.3802,3125.0],["1996-08-21",4.3802,4.3802,4.3802,4.3802,0.0],["1996-08-22",4.3802,4.3802,4.3802,4.3802,0.0],["1996-08-23",4.3802,4.3802,4.3802,4.3802,0.0],["1996-08-26",4.2238,4.2238,4.2238,4.2238,1250.0],["1996-08-27",4.2238,4.2238,4.2238,4.2238,0.0],["1996-08-28",4.2238,4.2238,4.2238,4.2238,0.0],["1996-08-29",4.2238,4.2238,4.2238,4.2238,0.0],["1996-08-30",4.3802,4.3802,4.3802,4.3802,1562.0],["1996-09-03",4.3802,4.3802,4.3802,4.3802,0.0],["1996-09-04",4.3802,4.3802,4.3802,4.3802,0.0],["1996-09-05",4.3959,4.3959,4.3959,4.3959,312.0],["1996-09-06",4.3959,4.3959,4.3959,4.3959,0.0],["1996-09-09",4.3959,4.3959,4.3959,4.3959,0.0],["1996-09-10",4.3959,4.3959,4.3959,4.3959,0.0],["1996-09-11",4.3959,4.3959,4.3959,4.3959,0.0],["1996-09-12",4.3959,4.3959,4.3959,4.3959,0.0],["1996-09-13",4.3959,4.3959,4.3959,4.3959,0.0],["1996-09-16",4.3959,4.3959,4.3959,4.3959,0.0],["1996-09-17",4.3959,4.3959,4.3959,4.3959,0.0],["1996-09-18",4.3959,4.3959,4.3959,4.3959,0.0],["1996-09-19",4.3959,4.3959,4.3959,4.3959,0.0],["1996-09-20",4.3959,4.3959,4.3959,4.3959,0.0],["1996-09-23",4.3959,4.3959,4.3959,4.3959,0.0],["1996-09-24",4.3959,4.3959,4.3959,4.3959,0.0],["1996-09-25",4.3959,4.3959,4.3959,4.3959,0.0],["1996-09-26",4.3959,4.3959,4.3959,4.3959,0.0],["1996-09-27",4.3959,4.3959,4.3959,4.3959,0.0],["1996-09-30",4.3959,4.3959,4.3959,4.3959,0.0],["1996-10-01",4.3959,4.3959,4.3959,4.3959,0.0],["1996-10-02",4.3959,4.3959,4.3959,4.3959,0.0],["1996-10-03",4.3959,4.3959,4.3959,4.3959,0.0],["1996-10-04",4.3959,4.3959,4.3959,4.3959,0.0],["1996-10-07",4.3959,4.3959,4.3959,4.3959,0.0],["1996-10-08",4.3959,4.3959,4.3959,4.3959,0.0],["1996-10-09",4.3959,4.3959,4.3959,4.3959,0.0],["1996-10-10",4.3959,4.3959,4.3959,4.3959,0.0],["1996-10-11",4.3959,4.3959,4.3959,4.3959,0.0],["1996-10-14",4.3959,4.3959,4.3959,4.3959,0.0],["1996-10-15",4.5054,4.5054,4.5054,4.5054,625.0],["1996-10-16",4.5054,4.5054,4.5054,4.5054,0.0],["1996-10-17",4.5054,4.5054,4.5054,4.5054,0.0],["1996-10-18",4.5054,4.5054,4.5054,4.5054,0.0],["1996-10-21",4.5054,4.5054,4.5054,4.5054,0.0],["1996-10-22",4.5054,4.5054,4.5054,4.5054,0.0],["1996-10-23",4.5054,4.5054,4.5054,4.5054,0.0],["1996-10-24",4.5369,4.5369,4.5369,4.5369,0.0],["1996-10-25",4.5369,4.5369,4.5369,4.5369,0.0],["1996-10-28",4.2848,4.2848,4.2848,4.2848,937.0],["1996-10-29",4.2848,4.2848,4.2848,4.2848,937.0],["1996-10-30",4.2848,4.2848,4.2848,4.2848,0.0],["1996-10-31",4.5369,4.5369,4.5369,4.5369,312.0],["1996-11-01",4.5369,4.5369,4.5369,4.5369,0.0],["1996-11-04",4.5369,4.5369,4.5369,4.5369,0.0],["1996-11-05",4.5369,4.5369,4.5369,4.5369,0.0],["1996-11-06",4.5369,4.5369,4.5369,4.5369,0.0],["1996-11-07",4.5369,4.5369,4.5369,4.5369,0.0],["1996-11-08",4.5369,4.5369,4.5369,4.5369,0.0],["1996-11-11",4.5369,4.5369,4.5369,4.5369,0.0],["1996-11-12",4.4109,4.4109,4.4109,4.4109,937.0],["1996-11-13",4.4109,4.4109,4.4109,4.4109,0.0],["1996-11-14",4.4109,4.4109,4.4109,4.4109,0.0],["1996-11-15",4.4109,4.4109,4.4109,4.4109,0.0],["1996-11-18",4.4109,4.4109,4.4109,4.4109,0.0],["1996-11-19",4.4109,4.4109,4.4109,4.4109,0.0],["1996-11-20",4.4109,4.4109,4.4109,4.4109,0.0],["1996-11-21",4.4109,4.4109,4.4109,4.4109,0.0],["1996-11-22",4.4109,4.4109,4.4109,4.4109,0.0],["1996-11-25",4.4109,4.4109,4.4109,4.4109,0.0],["1996-11-26",4.4109,4.4109,4.4109,4.4109,0.0],["1996-11-27",4.4109,4.4109,4.4109,4.4109,0.0],["1996-11-29",4.4109,4.4109,4.4109,4.4109,0.0],["1996-12-02",4.4109,4.4109,4.4109,4.4109,0.0],["1996-12-03",4.4109,4.4109,4.4109,4.4109,0.0],["1996-12-04",4.4109,4.4109,4.4109,4.4109,625.0],["1996-12-05",4.4109,4.4109,4.4109,4.4109,0.0],["1996-12-06",4.4109,4.4109,4.4109,4.4109,0.0],["1996-12-09",4.3793,4.3793,4.3793,4.3793,2500.0],["1996-12-10",4.3793,4.3793,4.3793,4.3793,1562.0],["1996-12-11",4.5054,4.5054,4.5054,4.5054,1250.0],["1996-12-12",4.5369,4.5369,4.5369,4.5369,312.0],["1996-12-13",4.5369,4.5369,4.5369,4.5369,0.0],["1996-12-16",4.5369,4.5369,4.5369,4.5369,0.0],["1996-12-17",4.5369,4.5369,4.5369,4.5369,312.0],["1996-12-18",4.5369,4.5369,4.5369,4.5369,0.0],["1996-12-19",4.5369,4.5369,4.5369,4.5369,0.0],["1996-12-20",4.5369,4.5369,4.5369,4.5369,0.0],["1996-12-23",4.5369,4.5369,4.5369,4.5369,0.0],["1996-12-24",4.5369,4.5369,4.5369,4.5369,0.0],["1996-12-26",4.5369,4.5369,4.5369,4.5369,0.0],["1996-12-27",4.5369,4.5369,4.5369,4.5369,0.0],["1996-12-30",4.4108,4.5054,4.3793,4.3793,14062.0],["1996-12-31",4.3793,4.3793,4.3793,4.3793,0.0],["1997-01-02",4.3793,4.3793,4.3793,4.3793,0.0],["1997-01-03",4.4109,4.5054,4.4109,4.5054,1250.0],["1997-01-06",4.4108,4.4108,4.3793,4.3793,2812.0],["1997-01-07",4.4739,4.4739,4.4739,4.4739,3125.0],["1997-01-08",4.5369,4.5369,4.5369,4.5369,4687.0],["1997-01-09",4.6314,4.6314,4.5369,4.5369,3125.0],["1997-01-10",4.5369,4.5369,4.5369,4.5369,0.0],["1997-01-13",4.5369,4.5369,4.5369,4.5369,0.0],["1997-01-14",4.5369,4.5369,4.5369,4.5369,0.0],["1997-01-15",4.5369,4.5369,4.5369,4.5369,0.0],["1997-01-16",4.5369,4.5369,4.5369,4.5369,0.0],["1997-01-17",4.4739,4.4739,4.4739,4.4739,312.0],["1997-01-20",4.4739,4.4739,4.4739,4.4739,0.0],["1997-01-21",4.5369,4.5369,4.5369,4.5369,2187.0],["1997-01-22",4.5369,4.5369,4.5369,4.5369,1562.0],["1997-01-23",4.5686,4.5686,4.5686,4.5686,0.0],["1997-01-24",4.5686,4.5686,4.5686,4.5686,0.0],["1997-01-27",4.5686,4.5686,4.5686,4.5686,0.0],["1997-01-28",4.5686,4.5686,4.5686,4.5686,0.0],["1997-01-29",4.5686,4.5686,4.5686,4.5686,0.0],["1997-01-30",4.5686,4.5686,4.5686,4.5686,0.0],["1997-01-31",4.5686,4.5686,4.5686,4.5686,0.0],["1997-02-03",4.5686,4.5686,4.5686,4.5686,0.0],["1997-02-04",4.5686,4.5686,4.5686,4.5686,0.0],["1997-02-05",4.5686,4.5686,4.5686,4.5686,0.0],["1997-02-06",4.5686,4.5686,4.5686,4.5686,0.0],["1997-02-07",4.5686,4.5686,4.5686,4.5686,0.0],["1997-02-10",4.6955,4.7074,4.6955,4.7074,3125.0],["1997-02-11",4.7074,4.7074,4.7074,4.7074,0.0],["1997-02-12",4.7074,4.7074,4.7074,4.7074,0.0],["1997-02-13",4.7074,4.7074,4.7074,4.7074,0.0],["1997-02-14",4.7074,4.7074,4.7074,4.7074,0.0],["1997-02-18",4.7074,4.7074,4.7074,4.7074,0.0],["1997-02-19",4.6955,4.6955,4.6955,4.6955,937.0],["1997-02-20",4.6955,4.6955,4.6955,4.6955,0.0],["1997-02-21",4.6955,4.6955,4.6955,4.6955,0.0],["1997-02-24",4.6955,4.6955,4.6955,4.6955,0.0],["1997-02-25",4.6955,4.6955,4.6955,4.6955,0.0],["1997-02-26",4.9493,4.9493,4.9493,4.9493,312.0],["1997-02-27",4.9493,4.9493,4.9493,4.9493,0.0],["1997-02-28",4.9493,4.9493,4.9493,4.9493,0.0],["1997-03-03",4.9493,4.9493,4.9493,4.9493,0.0],["1997-03-04",4.759,4.759,4.759,4.759,1875.0],["1997-03-05",4.759,4.759,4.759,4.759,0.0],["1997-03-06",4.9176,4.9176,4.9176,4.9176,2187.0],["1997-03-07",4.9176,4.9176,4.9176,4.9176,0.0],["1997-03-10",4.9176,4.9176,4.9176,4.9176,0.0],["1997-03-11",4.9176,4.9176,4.9176,4.9176,0.0],["1997-03-12",4.9176,4.9176,4.9176,4.9176,0.0],["1997-03-13",4.9176,4.9176,4.9176,4.9176,0.0],["1997-03-14",4.759,4.759,4.759,4.759,625.0],["1997-03-17",4.759,4.759,4.759,4.759,0.0],["1997-03-18",4.759,4.759,4.759,4.759,0.0],["1997-03-19",4.8859,4.8859,4.8859,4.8859,312.0],["1997-03-20",4.759,4.8224,4.759,4.8224,21562.0],["1997-03-21",4.8859,4.9493,4.8859,4.9176,7187.0],["1997-03-24",4.8859,4.8859,4.8859,4.8859,4375.0],["1997-03-25",4.8859,4.8859,4.8859,4.8859,0.0],["1997-03-26",4.9493,4.9493,4.9493,4.9493,312.0],["1997-03-27",4.7907,4.7907,4.7907,4.7907,1875.0],["1997-03-31",4.7907,4.9493,4.7907,4.9493,5312.0],["1997-04-01",4.9493,4.9493,4.9493,4.9493,0.0],["1997-04-02",4.9493,4.9493,4.9493,4.9493,0.0],["1997-04-03",4.9493,4.9493,4.9493,4.9493,1562.0],["1997-04-04",4.9493,4.9493,4.9493,4.9493,0.0],["1997-04-07",4.9493,4.9493,4.9493,4.9493,0.0],["1997-04-08",4.9493,4.9493,4.9493,4.9493,0.0],["1997-04-09",4.9493,4.9493,4.9493,4.9493,1562.0],["1997-04-10",4.9493,4.9493,4.9493,4.9493,0.0],["1997-04-11",4.9493,4.9493,4.9493,4.9493,1562.0],["1997-04-14",4.9493,4.9493,4.9493,4.9493,0.0],["1997-04-15",4.8541,4.8541,4.8541,4.8541,312.0],["1997-04-16",5.1714,5.1714,5.1714,5.1714,1875.0],["1997-04-17",5.2056,5.2056,5.2056,5.2056,0.0],["1997-04-18",5.2056,5.2056,5.2056,5.2056,0.0],["1997-04-21",5.3014,5.3014,5.3014,5.3014,625.0],["1997-04-22",5.3014,5.3014,5.3014,5.3014,0.0],["1997-04-23",5.3014,5.3014,5.3014,5.3014,0.0],["1997-04-24",5.3014,5.3014,5.3014,5.3014,0.0],["1997-04-25",5.3014,5.3014,5.3014,5.3014,0.0],["1997-04-28",5.3014,5.3014,5.3014,5.3014,0.0],["1997-04-29",5.3014,5.3014,5.3014,5.3014,0.0],["1997-04-30",5.3014,5.3014,5.3014,5.3014,0.0],["1997-05-01",5.3014,5.3014,5.3014,5.3014,0.0],["1997-05-02",5.3014,5.3014,5.3014,5.3014,0.0],["1997-05-05",5.3014,5.3014,5.3014,5.3014,0.0],["1997-05-06",5.3014,5.3014,5.3014,5.3014,0.0],["1997-05-07",5.3014,5.3014,5.3014,5.3014,0.0],["1997-05-08",5.3014,5.3014,5.3014,5.3014,0.0],["1997-05-09",5.3973,5.3973,5.3973,5.3973,312.0],["1997-05-12",5.5357,5.5357,5.5357,5.5357,469.0],["1997-05-13",5.5357,5.5357,5.5357,5.5357,0.0],["1997-05-14",5.5357,5.5357,5.5357,5.5357,0.0],["1997-05-15",5.5357,5.5357,5.5357,5.5357,0.0],["1997-05-16",5.5357,5.5357,5.5357,5.5357,0.0],["1997-05-19",5.5357,5.5357,5.5357,5.5357,0.0],["1997-05-20",5.5357,5.5357,5.5357,5.5357,0.0],["1997-05-21",5.8763,5.8763,5.5569,5.8763,1875.0],["1997-05-22",5.9615,6.1318,5.9615,6.1318,5625.0],["1997-05-23",5.6208,5.6208,5.6208,5.6208,234.0],["1997-05-27",5.6208,5.6208,5.6208,5.6208,0.0],["1997-05-28",5.7911,5.7911,5.7911,5.7911,4687.0],["1997-05-29",5.7911,5.7911,5.7911,5.7911,0.0],["1997-05-30",6.0466,6.1318,5.7911,6.1318,14062.0],["1997-06-02",6.3873,6.3873,5.8763,5.8763,5859.0],["1997-06-03",6.3873,6.3873,6.1318,6.1318,5391.0],["1997-06-04",6.1318,6.1318,6.1318,6.1318,0.0],["1997-06-05",6.1318,6.1318,6.1318,6.1318,234.0],["1997-06-06",6.1318,6.1318,6.1318,6.1318,0.0],["1997-06-09",6.1318,6.1318,6.1318,6.1318,0.0],["1997-06-10",6.1318,6.1318,6.1318,6.1318,0.0],["1997-06-11",6.1744,6.1744,6.1744,6.1744,4219.0],["1997-06-12",6.1744,6.1744,6.1744,6.1744,0.0],["1997-06-13",6.1744,6.1744,6.1744,6.1744,0.0],["1997-06-16",5.9615,5.9615,5.9615,5.9615,469.0],["1997-06-17",5.9615,5.9615,5.9615,5.9615,0.0],["1997-06-18",5.9615,5.9615,5.9615,5.9615,0.0],["1997-06-19",6.3873,6.3873,6.3873,6.3873,234.0],["1997-06-20",6.3873,6.3873,6.3873,6.3873,0.0],["1997-06-23",6.5576,6.5576,6.5576,6.5576,1172.0],["1997-06-24",6.5576,6.5576,6.5576,6.5576,937.0],["1997-06-25",6.5576,6.5576,6.5576,6.5576,0.0],["1997-06-26",6.5576,6.5576,6.5576,6.5576,0.0],["1997-06-27",6.5576,6.5576,6.5576,6.5576,0.0],["1997-06-30",6.5576,6.5576,6.5576,6.5576,0.0],["1997-07-01",6.5576,6.5576,6.5576,6.5576,0.0],["1997-07-02",6.5576,6.5576,6.5576,6.5576,0.0],["1997-07-03",6.5576,6.5576,6.5576,6.5576,0.0],["1997-07-07",6.5576,6.5576,6.5576,6.5576,0.0],["1997-07-08",6.5576,6.5576,6.5576,6.5576,0.0],["1997-07-09",6.5576,6.5576,6.5576,6.5576,0.0],["1997-07-10",6.0892,6.0892,6.0892,6.0892,4687.0],["1997-07-11",6.4724,6.4724,6.3873,6.3873,703.0],["1997-07-14",6.3873,6.3873,6.3873,6.3873,0.0],["1997-07-15",6.3873,6.3873,6.3873,6.3873,0.0],["1997-07-16",6.0466,6.0466,6.0466,6.0466,703.0],["1997-07-17",6.1531,6.4725,6.1531,6.4725,1172.0],["1997-07-18",6.4725,6.4725,6.4725,6.4725,469.0],["1997-07-21",6.4725,6.4725,6.4725,6.4725,0.0],["1997-07-22",6.4725,6.4725,6.4725,6.4725,0.0],["1997-07-23",6.4725,6.4725,6.4725,6.4725,703.0],["1997-07-24",6.5067,6.5067,6.5067,6.5067,0.0],["1997-07-25",6.5067,6.5067,6.5067,6.5067,0.0],["1997-07-28",6.5067,6.5067,6.5067,6.5067,0.0],["1997-07-29",6.5067,6.5067,6.5067,6.5067,0.0],["1997-07-30",6.5067,6.5067,6.5067,6.5067,0.0],["1997-07-31",6.5067,6.5067,6.5067,6.5067,0.0],["1997-08-01",6.5067,6.5067,6.5067,6.5067,0.0],["1997-08-04",6.1642,6.207,6.1642,6.207,937.0],["1997-08-05",6.207,6.207,6.207,6.207,0.0],["1997-08-06",6.6779,6.6779,6.6779,6.6779,469.0],["1997-08-07",6.6779,6.6779,6.6779,6.6779,0.0],["1997-08-08",6.5067,6.6779,6.5067,6.5067,469.0],["1997-08-11",6.6779,6.6779,6.6779,6.6779,1406.0],["1997-08-12",6.6779,6.6779,6.6779,6.6779,0.0],["1997-08-13",6.6779,6.6779,6.6779,6.6779,0.0],["1997-08-14",6.6779,6.6779,6.6779,6.6779,0.0],["1997-08-15",6.6779,6.6779,6.6779,6.6779,0.0],["1997-08-18",6.207,6.2499,6.207,6.2499,937.0],["1997-08-19",6.2499,6.2499,6.2499,6.2499,0.0],["1997-08-20",6.2499,6.2499,6.2499,6.2499,0.0],["1997-08-21",6.2499,6.2499,6.2499,6.2499,0.0],["1997-08-22",6.2499,6.2499,6.2499,6.2499,0.0],["1997-08-25",6.2499,6.2499,6.2499,6.2499,0.0],["1997-08-26",6.2499,6.2499,6.2499,6.2499,0.0],["1997-08-27",6.2499,6.2499,6.2499,6.2499,0.0],["1997-08-28",6.2499,6.2499,6.2499,6.2499,0.0],["1997-08-29",6.2499,6.2499,6.2499,6.2499,0.0],["1997-09-02",6.2499,6.2499,6.2499,6.2499,0.0],["1997-09-03",6.2499,6.2499,6.2499,6.2499,0.0],["1997-09-04",6.2499,6.2499,6.2499,6.2499,0.0],["1997-09-05",6.2499,6.2499,6.2499,6.2499,0.0],["1997-09-08",6.2499,6.2499,6.2499,6.2499,0.0],["1997-09-09",6.0786,6.3355,6.0786,6.3355,937.0],["1997-09-10",6.3355,6.3355,6.3355,6.3355,0.0],["1997-09-11",6.3355,6.3355,6.3355,6.3355,0.0],["1997-09-12",6.3355,6.3355,6.3355,6.3355,0.0],["1997-09-15",6.3355,6.3355,6.3355,6.3355,0.0],["1997-09-16",6.3355,6.3355,6.3355,6.3355,0.0],["1997-09-17",6.3355,6.3355,6.3355,6.3355,0.0],["1997-09-18",6.3355,6.3355,6.3355,6.3355,0.0],["1997-09-19",6.3355,6.3355,6.3355,6.3355,0.0],["1997-09-22",6.3355,6.3355,6.3355,6.3355,0.0],["1997-09-23",6.3355,6.3355,6.3355,6.3355,234.0],["1997-09-24",6.3355,6.3355,6.3355,6.3355,0.0],["1997-09-25",6.3355,6.3355,6.3355,6.3355,0.0],["1997-09-26",6.3355,6.3355,6.3355,6.3355,0.0],["1997-09-29",6.3355,6.3355,6.3355,6.3355,0.0],["1997-09-30",6.3355,6.3355,6.3355,6.3355,0.0],["1997-10-01",6.3355,6.3355,6.3355,6.3355,0.0],["1997-10-02",6.3355,6.3355,6.3355,6.3355,0.0],["1997-10-03",6.3355,6.3355,6.3355,6.3355,0.0],["1997-10-06",6.3355,6.3355,6.3355,6.3355,0.0],["1997-10-07",6.3355,6.3355,6.3355,6.3355,0.0],["1997-10-08",6.6779,6.6779,6.6779,6.6779,937.0],["1997-10-09",6.6779,6.6779,6.6779,6.6779,0.0],["1997-10-10",6.6779,6.6779,6.6779,6.6779,0.0],["1997-10-13",6.6779,6.6779,6.6779,6.6779,937.0],["1997-10-14",6.5067,6.5067,6.5067,6.5067,234.0],["1997-10-15",6.5067,6.5067,6.5067,6.5067,0.0],["1997-10-16",6.5067,6.5067,6.5067,6.5067,0.0],["1997-10-17",6.5067,6.5067,6.5067,6.5067,0.0],["1997-10-20",6.5067,6.5067,6.5067,6.5067,0.0],["1997-10-21",6.5067,6.5067,6.5067,6.5067,0.0],["1997-10-22",6.5067,6.5067,6.5067,6.5067,0.0],["1997-10-23",6.5923,6.5923,6.5923,6.5923,703.0],["1997-10-24",6.5923,6.5923,6.5923,6.5923,0.0],["1997-10-27",6.3355,6.3355,6.3355,6.3355,1172.0],["1997-10-28",6.3355,6.3355,6.3355,6.3355,0.0],["1997-10-29",6.3699,6.3699,6.3699,6.3699,0.0],["1997-10-30",6.3699,6.3699,6.3699,6.3699,0.0],["1997-10-31",6.3699,6.3699,6.3699,6.3699,0.0],["1997-11-03",6.3699,6.3699,6.3699,6.3699,0.0],["1997-11-04",6.3699,6.3699,6.3699,6.3699,0.0],["1997-11-05",6.3699,6.3699,6.3699,6.3699,1172.0],["1997-11-06",6.3699,6.3699,6.3699,6.3699,0.0],["1997-11-07",6.456,6.456,6.456,6.456,1172.0],["1997-11-10",6.456,6.456,6.456,6.456,0.0],["1997-11-11",6.456,6.456,6.456,6.456,0.0],["1997-11-12",6.456,6.456,6.456,6.456,0.0],["1997-11-13",6.456,6.456,6.456,6.456,0.0],["1997-11-14",6.456,6.456,6.456,6.456,0.0],["1997-11-17",6.456,6.456,6.456,6.456,0.0],["1997-11-18",6.456,6.456,6.456,6.456,0.0],["1997-11-19",6.1117,6.1117,6.1117,6.1117,469.0],["1997-11-20",6.5421,6.5421,6.5421,6.5421,469.0],["1997-11-21",6.5421,6.5421,6.5421,6.5421,0.0],["1997-11-24",6.5421,6.5421,6.5421,6.5421,0.0],["1997-11-25",6.5421,6.5421,6.5421,6.5421,0.0],["1997-11-26",6.5421,6.5421,6.5421,6.5421,0.0],["1997-11-28",6.5421,6.5421,6.5421,6.5421,0.0],["1997-12-01",6.5421,6.5421,6.5421,6.5421,0.0],["1997-12-02",6.5421,6.5421,6.5421,6.5421,0.0],["1997-12-03",6.5421,6.5421,6.5421,6.5421,0.0],["1997-12-04",6.5421,6.5421,6.5421,6.5421,0.0],["1997-12-05",6.5421,6.5421,6.5421,6.5421,0.0],["1997-12-08",6.5421,6.5421,6.5421,6.5421,0.0],["1997-12-09",6.5421,6.5421,6.5421,6.5421,0.0],["1997-12-10",6.0256,6.0256,6.0256,6.0256,234.0],["1997-12-11",6.0256,6.0256,6.0256,6.0256,0.0],["1997-12-12",6.0256,6.0256,6.0256,6.0256,0.0],["1997-12-15",6.1977,6.2838,6.1977,6.2838,3047.0],["1997-12-16",6.2838,6.2838,6.2838,6.2838,0.0],["1997-12-17",6.2838,6.2838,6.2838,6.2838,0.0],["1997-12-18",6.2838,6.2838,6.2838,6.2838,0.0],["1997-12-19",6.2838,6.2838,6.2838,6.2838,0.0],["1997-12-22",6.0256,6.0256,6.0256,6.0256,703.0],["1997-12-23",6.0256,6.0256,6.0256,6.0256,0.0],["1997-12-24",6.0256,6.0256,6.0256,6.0256,0.0],["1997-12-26",6.0256,6.0256,6.0256,6.0256,0.0],["1997-12-29",6.0256,6.0256,6.0256,6.0256,0.0],["1997-12-30",6.0256,6.0256,6.0256,6.0256,0.0],["1997-12-31",6.0256,6.0256,6.0256,6.0256,0.0],["1998-01-02",6.1977,6.1977,6.1977,6.1977,469.0],["1998-01-05",6.1977,6.1977,6.1977,6.1977,0.0],["1998-01-06",6.1977,6.2193,6.1977,6.2193,469.0],["1998-01-07",6.2408,6.2408,6.2408,6.2408,234.0],["1998-01-08",6.0256,6.0256,6.0256,6.0256,234.0],["1998-01-09",6.0256,6.0256,6.0256,6.0256,0.0],["1998-01-12",6.0256,6.0256,6.0256,6.0256,1172.0],["1998-01-13",6.0256,6.0256,6.0256,6.0256,0.0],["1998-01-14",6.1332,6.1547,6.1332,6.1547,469.0],["1998-01-15",6.1547,6.1547,6.1547,6.1547,0.0],["1998-01-16",6.1547,6.1547,6.1547,6.1547,0.0],["1998-01-20",6.0256,6.0256,6.0256,6.0256,937.0],["1998-01-21",6.1977,6.1977,6.1332,6.1547,3984.0],["1998-01-22",6.1547,6.1547,6.1547,6.1547,0.0],["1998-01-23",6.1547,6.1547,6.1547,6.1547,0.0],["1998-01-26",6.0256,6.1977,6.0256,6.1977,703.0],["1998-01-27",6.1977,6.1977,6.1977,6.1977,0.0],["1998-01-28",6.2324,6.2324,6.2324,6.2324,0.0],["1998-01-29",6.2324,6.2324,6.2324,6.2324,0.0],["1998-01-30",6.2324,6.2324,6.2324,6.2324,469.0],["1998-02-02",6.2324,6.2324,6.2324,6.2324,0.0],["1998-02-03",6.2324,6.2324,6.2324,6.2324,0.0],["1998-02-04",6.2324,6.2324,6.2324,6.2324,0.0],["1998-02-05",6.2324,6.2324,6.2324,6.2324,0.0],["1998-02-06",6.1458,6.1458,6.1458,6.1458,1172.0],["1998-02-09",6.1458,6.1458,6.1458,6.1458,0.0],["1998-02-10",6.1458,6.1458,6.1458,6.1458,0.0],["1998-02-11",6.1458,6.1458,6.1458,6.1458,0.0],["1998-02-12",6.1458,6.1458,6.1458,6.1458,0.0],["1998-02-13",6.2756,6.3189,6.2756,6.3189,1875.0],["1998-02-17",6.6652,6.6652,6.6652,6.6652,469.0],["1998-02-18",6.6652,6.6652,6.6652,6.6652,0.0],["1998-02-19",6.6652,6.6652,6.6652,6.6652,0.0],["1998-02-20",6.6652,6.6652,6.6652,6.6652,0.0],["1998-02-23",6.6652,6.6652,6.6652,6.6652,0.0],["1998-02-24",6.6652,6.6652,6.6652,6.6652,0.0],["1998-02-25",6.6652,6.6652,6.6652,6.6652,0.0],["1998-02-26",6.6652,6.6652,6.6652,6.6652,0.0],["1998-02-27",6.6652,6.6652,6.5786,6.5786,1406.0],["1998-03-02",6.3189,6.3189,6.3189,6.3189,937.0],["1998-03-03",6.3189,6.3189,6.3189,6.3189,0.0],["1998-03-04",6.5786,6.7517,6.5786,6.7517,1641.0],["1998-03-05",6.7517,6.7517,6.7517,6.7517,0.0],["1998-03-06",6.7517,6.7517,6.7517,6.7517,0.0],["1998-03-09",6.7517,6.7517,6.7517,6.7517,0.0],["1998-03-10",7.3577,7.3577,7.3577,7.3577,469.0],["1998-03-11",7.1845,7.1845,7.1845,7.1845,3516.0],["1998-03-12",7.1845,7.1845,7.1845,7.1845,0.0],["1998-03-13",7.1845,7.2711,7.1845,7.2711,937.0],["1998-03-16",7.098,7.2711,7.098,7.2711,3516.0],["1998-03-17",7.2711,7.2711,7.2711,7.2711,0.0],["1998-03-18",7.2711,7.2711,7.2711,7.2711,0.0],["1998-03-19",7.2711,7.2711,7.2711,7.2711,0.0],["1998-03-20",7.2711,7.2711,7.2711,7.2711,0.0],["1998-03-23",7.2711,7.2711,7.2711,7.2711,0.0],["1998-03-24",7.1845,7.1845,7.1845,7.1845,234.0],["1998-03-25",7.1845,7.1845,7.1845,7.1845,0.0],["1998-03-26",7.1845,7.1845,7.1845,7.1845,0.0],["1998-03-27",7.1845,7.1845,7.1845,7.1845,0.0],["1998-03-30",7.1845,7.1845,7.1845,7.1845,0.0],["1998-03-31",7.1845,7.1845,7.1845,7.1845,0.0],["1998-04-01",7.1845,7.1845,7.1845,7.1845,0.0],["1998-04-02",7.1845,7.1845,7.1845,7.1845,0.0],["1998-04-03",7.1845,7.1845,7.1845,7.1845,0.0],["1998-04-06",7.2711,7.2711,7.2711,7.2711,1406.0],["1998-04-07",7.2711,7.2711,7.2711,7.2711,1641.0],["1998-04-08",7.2711,7.2711,7.2711,7.2711,0.0],["1998-04-09",7.6173,7.7039,7.2711,7.2711,2578.0],["1998-04-13",7.6173,8.1151,7.6173,7.7905,9609.0],["1998-04-14",8.2341,8.2449,8.0934,8.0934,4453.0],["1998-04-15",8.4829,8.4829,8.18,8.3531,10078.0],["1998-04-16",8.4331,8.7808,8.3896,8.7808,5391.0],["1998-04-17",8.7808,8.7808,8.6939,8.6939,703.0],["1998-04-20",8.7808,8.7808,8.52,8.52,3750.0],["1998-04-21",8.6939,8.6939,8.6939,8.6939,703.0],["1998-04-22",8.6939,8.6939,8.6939,8.6939,0.0],["1998-04-23",8.6939,8.6939,8.6939,8.6939,0.0],["1998-04-24",8.6939,8.6939,8.6939,8.6939,703.0],["1998-04-27",8.52,8.52,8.52,8.52,703.0],["1998-04-28",8.52,8.52,8.4331,8.4331,2109.0],["1998-04-29",8.4331,8.5635,8.4331,8.5635,2812.0],["1998-04-30",8.5635,8.5635,8.5635,8.5635,0.0],["1998-05-01",8.6939,8.6939,8.6939,8.6939,469.0],["1998-05-04",8.6939,8.6939,8.6939,8.6939,0.0],["1998-05-05",8.6939,8.6939,8.6939,8.6939,0.0],["1998-05-06",8.6939,8.6939,8.6939,8.6939,0.0],["1998-05-07",8.6939,8.846,8.6939,8.846,15234.0],["1998-05-08",8.9112,9.0417,8.7808,9.0417,5391.0],["1998-05-11",9.0308,9.0308,9.0308,9.0308,0.0],["1998-05-12",9.0308,9.0308,9.0308,9.0308,0.0],["1998-05-13",9.0308,9.0308,9.0308,9.0308,0.0],["1998-05-14",9.911,9.911,9.6502,9.6502,1562.0],["1998-05-15",9.3894,9.6502,9.3894,9.6502,781.0],["1998-05-18",9.422,9.422,9.3894,9.3894,781.0],["1998-05-19",9.6502,9.6502,9.3894,9.3894,1250.0],["1998-05-20",9.3894,9.8132,9.3894,9.8132,781.0],["1998-05-21",9.585,9.585,9.422,9.422,1562.0],["1998-05-22",9.422,9.422,9.422,9.422,0.0],["1998-05-26",9.3894,10.1719,9.3894,10.0414,15312.0],["1998-05-27",10.0414,10.0414,10.0414,10.0414,0.0],["1998-05-28",10.0414,10.0414,10.0414,10.0414,0.0],["1998-05-29",10.3023,10.3023,10.3023,10.3023,156.0],["1998-06-01",10.3023,10.6935,10.3023,10.4327,2812.0],["1998-06-02",10.4327,10.4327,10.4327,10.4327,0.0],["1998-06-03",10.9543,11.0847,10.6935,10.7587,3594.0],["1998-06-04",10.7587,10.7587,10.7587,10.7587,0.0],["1998-06-05",10.3023,10.3023,10.3023,10.3023,156.0],["1998-06-08",11.0847,11.0847,11.0847,11.0847,156.0],["1998-06-09",10.9543,11.1173,10.9543,11.1173,1562.0],["1998-06-10",11.1173,11.1173,11.1173,11.1173,0.0],["1998-06-11",11.1499,11.1499,11.0847,11.0847,9844.0],["1998-06-12",11.0847,11.0847,11.0847,11.0847,0.0],["1998-06-15",11.0847,11.0847,11.0847,11.0847,0.0],["1998-06-16",11.0847,11.0847,11.0847,11.0847,0.0],["1998-06-17",11.0847,11.0847,11.0847,11.0847,0.0],["1998-06-18",11.0847,11.0847,11.0847,11.0847,0.0],["1998-06-19",11.0847,11.0847,11.0847,11.0847,0.0],["1998-06-22",11.0847,11.0847,11.0847,11.0847,469.0],["1998-06-23",11.0847,11.0847,11.0847,11.0847,0.0],["1998-06-24",11.0847,11.0847,11.0847,11.0847,0.0],["1998-06-25",10.5631,10.5631,10.5631,10.5631,3125.0],["1998-06-26",10.5631,10.5631,10.5631,10.5631,0.0],["1998-06-29",10.5631,10.5631,10.5631,10.5631,312.0],["1998-06-30",10.5631,10.5631,10.5631,10.5631,312.0],["1998-07-01",10.5631,10.5631,10.5631,10.5631,0.0],["1998-07-02",10.4979,10.6935,10.4979,10.6935,1094.0],["1998-07-06",10.6935,10.6935,10.6935,10.6935,2969.0],["1998-07-07",10.6935,10.6935,10.6935,10.6935,0.0],["1998-07-08",10.6935,10.6935,10.6935,10.6935,0.0],["1998-07-09",10.6935,10.6935,10.6935,10.6935,937.0],["1998-07-10",10.6935,10.6935,10.6935,10.6935,0.0],["1998-07-13",10.6935,10.6935,10.6935,10.6935,0.0],["1998-07-14",10.5631,10.7587,10.5631,10.7587,11250.0],["1998-07-15",10.7587,10.7587,10.7587,10.7587,0.0],["1998-07-16",10.5305,10.5305,10.5305,10.5305,156.0],["1998-07-17",10.5305,10.5305,10.5305,10.5305,0.0],["1998-07-20",10.5305,10.5305,10.5305,10.5305,0.0],["1998-07-21",10.5305,10.5305,10.5305,10.5305,0.0],["1998-07-22",10.5305,10.5305,10.5305,10.5305,0.0],["1998-07-23",10.4327,10.4327,10.4327,10.4327,781.0],["1998-07-24",10.6935,10.6935,10.6935,10.6935,156.0],["1998-07-27",10.6935,10.6935,10.6935,10.6935,0.0],["1998-07-28",10.6935,10.6935,10.6935,10.6935,0.0],["1998-07-29",10.4684,10.5338,10.4684,10.4684,1094.0],["1998-07-30",10.4684,10.4684,10.4684,10.4684,312.0],["1998-07-31",10.4684,10.4684,10.4684,10.4684,0.0],["1998-08-03",10.6974,10.6974,10.6974,10.6974,1250.0],["1998-08-04",10.6974,10.6974,10.6974,10.6974,0.0],["1998-08-05",10.4684,10.4684,10.4684,10.4684,3125.0],["1998-08-06",10.6647,11.2536,10.6647,10.6647,3906.0],["1998-08-07",10.6647,10.6647,10.6647,10.6647,0.0],["1998-08-10",10.6647,10.6647,10.6647,10.6647,0.0],["1998-08-11",10.6647,10.6647,10.6647,10.6647,0.0],["1998-08-12",10.6647,10.6647,10.6647,10.6647,0.0],["1998-08-13",10.6647,10.6647,10.6647,10.6647,0.0],["1998-08-14",10.6647,10.6647,10.6647,10.6647,0.0],["1998-08-17",10.6647,10.6647,10.6647,10.6647,0.0],["1998-08-18",10.4684,10.4684,10.4684,10.4684,1406.0],["1998-08-19",10.4684,10.4684,10.4684,10.4684,156.0],["1998-08-20",10.4684,10.4684,10.4684,10.4684,0.0],["1998-08-21",10.5993,11.2536,10.5993,11.2536,2500.0],["1998-08-24",11.2536,11.2536,11.2536,11.2536,0.0],["1998-08-25",10.4684,11.2536,10.4684,10.861,6250.0],["1998-08-26",10.7301,10.7301,10.7301,10.7301,781.0],["1998-08-27",10.7301,10.861,10.7301,10.861,1406.0],["1998-08-28",10.861,10.861,10.861,10.861,0.0],["1998-08-31",10.4684,10.4684,10.4684,10.4684,1094.0],["1998-09-01",10.4684,10.4684,10.4684,10.4684,312.0],["1998-09-02",10.7301,10.7301,10.4684,10.4684,1719.0],["1998-09-03",10.4684,10.4684,10.4684,10.4684,312.0],["1998-09-04",10.4684,10.4684,10.4684,10.4684,469.0],["1998-09-08",10.861,10.861,10.861,10.861,6250.0],["1998-09-09",10.861,10.861,10.861,10.861,0.0],["1998-09-10",10.4684,10.4684,10.4684,10.4684,1094.0],["1998-09-11",10.4684,10.4684,10.4684,10.4684,0.0],["1998-09-14",10.861,10.861,10.861,10.861,3281.0],["1998-09-15",10.4684,10.4684,10.4684,10.4684,312.0],["1998-09-16",10.4684,10.4684,10.4684,10.4684,0.0],["1998-09-17",10.4684,10.4684,10.4684,10.4684,0.0],["1998-09-18",11.1227,11.1227,10.6647,10.6647,1250.0],["1998-09-21",10.5339,10.5339,10.5339,10.5339,312.0],["1998-09-22",10.5339,10.5339,10.5339,10.5339,0.0],["1998-09-23",10.5339,10.5339,10.5339,10.5339,0.0],["1998-09-24",10.4684,10.4684,10.4684,10.4684,2656.0],["1998-09-25",10.4684,10.4684,10.4684,10.4684,0.0],["1998-09-28",10.4684,10.4684,10.4684,10.4684,0.0],["1998-09-29",10.4684,10.4684,10.4684,10.4684,0.0],["1998-09-30",10.861,10.861,10.861,10.861,312.0],["1998-10-01",10.861,10.861,10.861,10.861,0.0],["1998-10-02",10.861,10.861,10.861,10.861,0.0],["1998-10-05",10.4684,10.4684,10.4684,10.4684,312.0],["1998-10-06",10.4684,10.4684,10.4684,10.4684,312.0],["1998-10-07",10.4684,10.4684,10.4684,10.4684,0.0],["1998-10-08",10.4684,10.4684,10.4684,10.4684,0.0],["1998-10-09",10.4684,10.4684,10.4684,10.4684,0.0],["1998-10-12",10.4684,10.4684,10.4684,10.4684,0.0],["1998-10-13",10.4684,10.4684,10.4684,10.4684,0.0],["1998-10-14",10.4684,10.4684,10.4684,10.4684,0.0],["1998-10-15",10.4684,10.4684,10.4684,10.4684,0.0],["1998-10-16",10.4684,10.4684,10.4684,10.4684,0.0],["1998-10-19",10.7956,10.7956,10.7956,10.7956,156.0],["1998-10-20",10.7956,10.7956,10.7956,10.7956,0.0],["1998-10-21",10.7956,10.7956,10.7956,10.7956,0.0],["1998-10-22",10.7956,10.7956,10.7956,10.7956,0.0],["1998-10-23",10.4684,10.4684,10.4684,10.4684,937.0],["1998-10-26",10.4684,10.4684,10.4684,10.4684,0.0],["1998-10-27",10.4684,10.9918,10.4684,10.7956,1094.0],["1998-10-28",10.8323,10.8323,10.5041,10.6354,14844.0],["1998-10-29",10.7667,11.1606,10.7667,11.1606,3125.0],["1998-10-30",11.5545,11.5545,11.5545,11.5545,156.0],["1998-11-02",11.5545,11.5545,11.5545,11.5545,0.0],["1998-11-03",11.5545,11.5545,11.5545,11.5545,0.0],["1998-11-04",11.5545,11.5545,11.5545,11.5545,0.0],["1998-11-05",11.5545,11.5545,11.5545,11.5545,0.0],["1998-11-06",11.5545,11.5545,11.5545,11.5545,0.0],["1998-11-09",11.0293,11.0293,11.0293,11.0293,8750.0],["1998-11-10",11.2919,11.3575,11.2919,11.3575,15156.0],["1998-11-11",11.3575,11.3575,11.3575,11.3575,0.0],["1998-11-12",11.3575,11.3575,11.3575,11.3575,0.0],["1998-11-13",11.2919,11.2919,11.2919,11.2919,1562.0],["1998-11-16",11.0293,11.4232,10.9636,10.9636,2500.0],["1998-11-17",11.4232,11.4232,11.4232,11.4232,156.0],["1998-11-18",10.898,10.898,10.898,10.898,156.0],["1998-11-19",10.898,10.898,10.898,10.898,0.0],["1998-11-20",10.898,10.898,10.898,10.898,0.0],["1998-11-23",11.0949,11.0949,10.898,10.898,937.0],["1998-11-24",11.0293,11.0293,11.0293,11.0293,1562.0],["1998-11-25",11.5545,11.5545,11.5545,11.5545,312.0],["1998-11-27",11.5545,11.5545,11.5545,11.5545,0.0],["1998-11-30",11.5545,11.5545,11.5545,11.5545,0.0],["1998-12-01",11.0293,11.0293,11.0293,11.0293,469.0],["1998-12-02",10.9636,11.0949,10.9636,11.0949,5312.0],["1998-12-03",11.2262,11.2262,11.0949,11.0949,1875.0],["1998-12-04",11.2919,11.2919,11.2919,11.2919,156.0],["1998-12-07",11.2919,11.2919,11.2919,11.2919,0.0],["1998-12-08",10.898,10.898,10.898,10.898,1562.0],["1998-12-09",10.9965,11.2262,10.9965,11.0949,5781.0],["1998-12-10",11.2919,11.2919,10.898,11.2919,4375.0],["1998-12-11",11.2919,11.2919,11.2919,11.2919,0.0],["1998-12-14",11.2919,11.2919,11.2919,11.2919,0.0],["1998-12-15",11.2919,11.2919,11.2919,11.2919,0.0],["1998-12-16",11.2919,11.2919,11.2919,11.2919,0.0],["1998-12-17",11.2919,11.2919,11.2919,11.2919,0.0],["1998-12-18",11.2919,11.2919,11.2919,11.2919,0.0],["1998-12-21",11.0949,11.0949,10.9636,10.9636,2187.0],["1998-12-22",10.898,10.898,10.898,10.898,2500.0],["1998-12-23",10.898,10.898,10.898,10.898,0.0],["1998-12-24",10.898,11.0949,10.898,11.0949,2187.0],["1998-12-28",10.9144,10.9144,10.9144,10.9144,1562.0],["1998-12-29",10.9144,10.9144,10.9144,10.9144,0.0],["1998-12-30",10.9513,11.0621,10.9513,11.0621,1719.0],["1998-12-31",11.0293,11.0949,11.0293,11.0293,1250.0],["1999-01-04",11.0293,11.0293,11.0293,11.0293,0.0],["1999-01-05",11.0293,11.0293,11.0293,11.0293,0.0],["1999-01-06",11.0293,11.0293,11.0293,11.0293,0.0],["1999-01-07",10.898,10.898,10.898,10.898,312.0],["1999-01-08",10.898,10.898,10.898,10.898,937.0],["1999-01-11",11.0293,11.0293,11.0293,11.0293,937.0],["1999-01-12",11.0293,11.0293,11.0293,11.0293,0.0],["1999-01-13",11.0293,11.0293,11.0293,11.0293,0.0],["1999-01-14",10.9636,10.9636,10.9636,10.9636,469.0],["1999-01-15",10.9636,10.9636,10.9636,10.9636,0.0],["1999-01-19",11.0949,11.1606,10.9636,11.0949,5469.0],["1999-01-20",11.0949,11.0949,11.0949,11.0949,0.0],["1999-01-21",11.0949,11.0949,11.0949,11.0949,0.0],["1999-01-22",11.0949,11.0949,11.0949,11.0949,0.0],["1999-01-25",11.0949,11.0949,11.0949,11.0949,0.0],["1999-01-26",10.898,10.898,10.898,10.898,156.0],["1999-01-27",10.9349,10.9349,10.9349,10.9349,0.0],["1999-01-28",10.9349,10.9349,10.9349,10.9349,0.0],["1999-01-29",11.1819,11.1984,11.0666,11.0666,2656.0],["1999-02-01",10.9349,10.9349,10.9349,10.9349,781.0],["1999-02-02",10.9349,10.9349,10.9349,10.9349,0.0],["1999-02-03",11.0666,11.0666,11.0666,11.0666,312.0],["1999-02-04",11.0666,11.0666,11.0666,11.0666,0.0],["1999-02-05",11.1984,11.4618,11.1984,11.4618,6406.0],["1999-02-08",11.1984,11.1984,11.1984,11.1984,156.0],["1999-02-09",11.4618,11.4618,11.0666,11.0666,625.0],["1999-02-10",11.1325,11.3054,11.1325,11.3054,12187.0],["1999-02-11",11.3054,11.3054,11.3054,11.3054,0.0],["1999-02-12",11.0666,11.0666,11.0666,11.0666,156.0],["1999-02-16",11.0666,11.0666,11.0666,11.0666,1094.0],["1999-02-17",11.0666,11.0666,11.0666,11.0666,2031.0],["1999-02-18",11.0666,11.2642,11.0666,11.2642,3750.0],["1999-02-19",11.2642,11.2642,11.2642,11.2642,0.0],["1999-02-22",11.3301,11.3301,11.3301,11.3301,312.0],["1999-02-23",11.3301,11.3301,11.3301,11.3301,0.0],["1999-02-24",11.3301,11.3301,11.3301,11.3301,0.0],["1999-02-25",11.3301,11.3301,11.1984,11.1984,469.0],["1999-02-26",11.1984,11.1984,11.1984,11.1984,0.0],["1999-03-01",11.1984,11.1984,11.1984,11.1984,0.0],["1999-03-02",11.1325,11.1325,11.1325,11.1325,625.0],["1999-03-03",11.1325,11.1325,11.1325,11.1325,0.0],["1999-03-04",11.1325,11.1325,11.1325,11.1325,0.0],["1999-03-05",11.1325,11.1325,11.1325,11.1325,0.0],["1999-03-08",11.0666,11.0666,11.0666,11.0666,2656.0],["1999-03-09",11.1325,11.1325,11.1325,11.1325,2344.0],["1999-03-10",11.0666,11.1984,11.0666,11.1984,781.0],["1999-03-11",11.0666,11.0666,11.0666,11.0666,469.0],["1999-03-12",11.0666,11.0666,11.0666,11.0666,0.0],["1999-03-15",11.0666,11.1819,11.0666,11.1819,1094.0],["1999-03-16",11.0666,11.0666,11.0666,11.0666,156.0],["1999-03-17",11.0666,11.0666,11.0666,11.0666,0.0],["1999-03-18",11.0666,11.0666,11.0666,11.0666,0.0],["1999-03-19",11.0666,11.0666,11.0666,11.0666,0.0],["1999-03-22",11.0666,11.1325,11.0666,11.1325,4219.0],["1999-03-23",11.1984,11.1984,11.1984,11.1984,312.0],["1999-03-24",11.1984,11.1984,11.1984,11.1984,0.0],["1999-03-25",11.0666,11.0666,11.0666,11.0666,1562.0],["1999-03-26",11.0666,11.0666,11.0666,11.0666,0.0],["1999-03-29",11.1984,11.1984,11.1984,11.1984,312.0],["1999-03-30",11.1984,11.1984,11.1984,11.1984,0.0],["1999-03-31",11.0666,11.0666,11.0666,11.0666,156.0],["1999-04-01",11.0666,11.0666,11.0666,11.0666,0.0],["1999-04-05",11.0666,11.0666,11.0666,11.0666,4219.0],["1999-04-06",11.3301,11.3301,11.3301,11.3301,312.0],["1999-04-07",11.0666,11.1984,11.0666,11.1984,1406.0],["1999-04-08",11.3301,11.3301,11.3301,11.3301,156.0],["1999-04-09",11.3301,11.3301,11.3301,11.3301,625.0],["1999-04-12",11.3301,11.3301,11.0666,11.0666,469.0],["1999-04-13",11.0666,11.0666,11.0666,11.0666,0.0],["1999-04-14",11.0666,11.0666,11.0666,11.0666,0.0],["1999-04-15",11.2452,11.2452,11.2452,11.2452,1875.0],["1999-04-16",11.2452,11.2452,11.2452,11.2452,0.0],["1999-04-19",11.6421,11.6421,11.1129,11.1129,5937.0],["1999-04-20",11.3775,11.3775,11.0633,11.0633,2812.0],["1999-04-21",11.1791,11.1791,11.1791,11.1791,2187.0],["1999-04-22",11.1791,11.1791,11.1791,11.1791,0.0],["1999-04-23",11.0468,11.0468,11.0468,11.0468,469.0],["1999-04-26",11.5098,11.5098,11.5098,11.5098,312.0],["1999-04-27",11.5098,11.5098,11.5098,11.5098,0.0],["1999-04-28",11.5098,11.5098,11.5098,11.5098,0.0],["1999-04-29",11.5098,11.5098,11.5098,11.5098,0.0],["1999-04-30",11.3775,11.3775,11.1129,11.1129,625.0],["1999-05-03",11.4767,11.4767,11.2452,11.2452,781.0],["1999-05-04",11.2452,11.2452,11.2452,11.2452,0.0],["1999-05-05",11.2452,11.2452,11.2452,11.2452,0.0],["1999-05-06",11.2452,11.2452,11.2452,11.2452,0.0],["1999-05-07",11.2452,11.2452,11.2452,11.2452,2500.0],["1999-05-10",11.5098,11.5098,11.5098,11.5098,156.0],["1999-05-11",11.5759,11.9067,11.2452,11.5759,37375.0],["1999-05-12",11.5759,11.5759,11.5759,11.5759,0.0],["1999-05-13",11.2452,11.2452,11.2452,11.2452,1125.0],["1999-05-14",11.2452,11.2452,11.2452,11.2452,0.0],["1999-05-17",11.2452,11.2452,11.2452,11.2452,0.0],["1999-05-18",11.2452,11.2452,11.2452,11.2452,0.0],["1999-05-19",11.2452,11.2452,11.2452,11.2452,0.0],["1999-05-20",11.2452,11.2452,11.2452,11.2452,0.0],["1999-05-21",11.0798,11.0798,11.0798,11.0798,2250.0],["1999-05-24",11.2452,11.2452,11.2452,11.2452,625.0],["1999-05-25",11.4106,11.4106,11.0798,11.0798,625.0],["1999-05-26",11.1625,11.1625,11.0798,11.0798,2250.0],["1999-05-27",11.0798,11.0798,11.0798,11.0798,1000.0],["1999-05-28",11.2452,11.4106,11.0798,11.1212,6500.0],["1999-06-01",11.4106,11.4106,11.4106,11.4106,500.0],["1999-06-02",11.4106,11.4106,11.4106,11.4106,375.0],["1999-06-03",11.4106,11.4106,11.4106,11.4106,0.0],["1999-06-04",11.0798,11.2039,11.0798,11.2039,4000.0],["1999-06-07",11.4106,11.4106,11.0798,11.0798,625.0],["1999-06-08",11.0798,11.0798,10.7491,10.7491,21875.0],["1999-06-09",10.7491,10.9145,10.7491,10.9145,11250.0],["1999-06-10",10.7491,10.7491,10.7491,10.7491,1625.0],["1999-06-11",10.7491,10.7491,10.7491,10.7491,2500.0],["1999-06-14",10.7491,10.7491,10.7491,10.7491,500.0],["1999-06-15",10.9145,10.9145,10.9145,10.9145,2875.0],["1999-06-16",10.7491,10.7491,10.7491,10.7491,250.0],["1999-06-17",10.7491,10.7491,10.7491,10.7491,0.0],["1999-06-18",10.5837,10.5837,10.5837,10.5837,1500.0],["1999-06-21",10.9145,10.9145,10.5837,10.5837,6000.0],["1999-06-22",10.5837,10.5837,10.5837,10.5837,3125.0],["1999-06-23",10.5837,10.5837,10.5837,10.5837,0.0],["1999-06-24",10.7491,10.7491,10.7491,10.7491,250.0],["1999-06-25",10.5837,10.7904,10.5837,10.7904,2000.0],["1999-06-28",10.5837,10.5837,10.5837,10.5837,750.0],["1999-06-29",10.5837,10.5837,10.5837,10.5837,3750.0],["1999-06-30",10.5837,10.5837,10.5837,10.5837,0.0],["1999-07-01",10.5837,10.5837,10.5837,10.5837,0.0],["1999-07-02",10.5837,10.5837,10.5837,10.5837,0.0],["1999-07-06",10.5837,10.5837,10.5837,10.5837,0.0],["1999-07-07",10.3357,10.3357,9.6742,9.7569,9500.0],["1999-07-08",9.8396,10.1703,9.7982,10.1703,16125.0],["1999-07-09",10.253,10.5837,10.253,10.5837,12750.0],["1999-07-12",10.6664,10.6664,10.6251,10.6251,1625.0],["1999-07-13",10.7491,10.7491,10.6664,10.6664,1250.0],["1999-07-14",10.501,10.6664,10.501,10.5837,12750.0],["1999-07-15",10.7078,10.7904,10.5837,10.7904,6125.0],["1999-07-16",10.7904,10.7904,10.7904,10.7904,0.0],["1999-07-19",10.7904,10.7904,10.7904,10.7904,0.0],["1999-07-20",10.9145,10.9145,10.9145,10.9145,2000.0],["1999-07-21",10.9145,10.9145,10.9145,10.9145,0.0],["1999-07-22",10.5837,10.5837,10.5837,10.5837,1375.0],["1999-07-23",10.5837,10.5837,10.5837,10.5837,125.0],["1999-07-26",10.5837,10.7491,10.5837,10.7491,1500.0],["1999-07-27",10.7491,10.7491,10.7491,10.7491,500.0],["1999-07-28",10.7956,10.7956,10.7956,10.7956,125.0],["1999-07-29",10.7956,10.7956,10.7956,10.7956,0.0],["1999-07-30",10.7956,10.7956,10.6295,10.6295,4125.0],["1999-08-02",10.7333,10.7333,10.7333,10.7333,250.0],["1999-08-03",10.7126,11.1693,10.7126,11.1693,7625.0],["1999-08-04",11.1693,11.1693,11.1693,11.1693,0.0],["1999-08-05",11.1693,11.1693,11.1693,11.1693,0.0],["1999-08-06",10.9617,10.9617,10.9617,10.9617,125.0],["1999-08-09",11.626,11.626,11.626,11.626,125.0],["1999-08-10",11.0447,11.2939,11.0447,11.2939,22500.0],["1999-08-11",10.9617,11.626,10.9617,11.626,375.0],["1999-08-12",11.0863,11.0863,11.0863,11.0863,750.0],["1999-08-13",11.626,11.626,11.626,11.626,2000.0],["1999-08-16",11.626,11.626,11.1278,11.1278,375.0],["1999-08-17",11.1278,11.1278,11.1278,11.1278,0.0],["1999-08-18",11.1278,11.1278,11.1278,11.1278,375.0],["1999-08-19",11.2523,11.2523,11.2523,11.2523,875.0],["1999-08-20",11.3977,11.3977,11.0447,11.0447,1250.0],["1999-08-23",11.0447,11.0447,11.0032,11.0032,1875.0],["1999-08-24",11.0447,11.0447,11.0447,11.0447,250.0],["1999-08-25",10.9617,10.9617,10.9617,10.9617,875.0],["1999-08-26",10.8786,10.8786,10.8786,10.8786,250.0],["1999-08-27",10.8786,10.8786,10.8786,10.8786,0.0],["1999-08-30",10.8786,10.8786,10.8786,10.8786,125.0],["1999-08-31",11.2939,11.2939,10.8786,10.8786,2250.0],["1999-09-01",10.8786,10.8786,10.8786,10.8786,0.0],["1999-09-02",10.8786,10.8786,10.8786,10.8786,0.0],["1999-09-03",11.0447,11.2939,11.0447,11.2939,3000.0],["1999-09-07",11.2939,11.2939,11.2939,11.2939,0.0],["1999-09-08",11.2939,11.2939,11.2939,11.2939,0.0],["1999-09-09",10.9617,10.9617,10.6295,10.7956,3500.0],["1999-09-10",10.7956,10.7956,10.7956,10.7956,0.0],["1999-09-13",10.7956,10.7956,10.7956,10.7956,0.0],["1999-09-14",10.7956,10.7956,10.7956,10.7956,2000.0],["1999-09-15",10.6295,10.9409,10.6295,10.9409,2750.0],["1999-09-16",10.9409,10.9409,10.9409,10.9409,0.0],["1999-09-17",10.9409,10.9409,10.9409,10.9409,0.0],["1999-09-20",10.6295,10.6295,10.4634,10.4634,1375.0],["1999-09-21",10.6295,10.6295,10.6295,10.6295,500.0],["1999-09-22",10.6295,10.6295,10.6295,10.6295,0.0],["1999-09-23",10.6295,10.6295,10.6295,10.6295,0.0],["1999-09-24",10.6295,10.6295,10.6295,10.6295,0.0],["1999-09-27",10.6295,10.6295,10.6295,10.6295,0.0],["1999-09-28",10.6295,10.6295,10.6295,10.6295,250.0],["1999-09-29",10.671,10.7126,10.671,10.671,11500.0],["1999-09-30",10.671,11.3769,10.671,11.3769,26000.0],["1999-10-01",11.0863,11.0863,10.9202,10.9202,1750.0],["1999-10-04",11.2939,11.2939,11.2939,11.2939,375.0],["1999-10-05",11.2939,11.2939,11.2939,11.2939,0.0],["1999-10-06",11.2939,11.2939,11.2939,11.2939,0.0],["1999-10-07",10.6295,11.1278,10.5465,11.1278,3250.0],["1999-10-08",10.7956,10.7956,10.7956,10.7956,500.0],["1999-10-11",10.6295,10.6295,10.6295,10.6295,2750.0],["1999-10-12",10.6295,10.6295,10.6295,10.6295,0.0],["1999-10-13",10.6295,10.6295,10.6295,10.6295,0.0],["1999-10-14",10.6295,10.6295,10.6295,10.6295,0.0],["1999-10-15",10.7956,10.7956,10.7956,10.7956,750.0],["1999-10-18",10.7956,10.7956,10.7956,10.7956,0.0],["1999-10-19",10.7956,10.7956,10.7956,10.7956,0.0],["1999-10-20",11.0447,11.0447,11.0447,11.0447,125.0],["1999-10-21",10.8371,10.9617,10.6295,10.9617,2000.0],["1999-10-22",11.1278,11.1278,11.1278,11.1278,625.0],["1999-10-25",10.9617,11.1278,10.9617,11.1278,1500.0],["1999-10-26",11.1693,11.1693,11.1693,11.1693,1875.0],["1999-10-27",11.0075,11.0075,11.0075,11.0075,500.0],["1999-10-28",11.0075,11.0075,11.0075,11.0075,0.0],["1999-10-29",11.0909,11.1743,11.0909,11.1743,250.0],["1999-11-01",11.1743,11.1743,11.1743,11.1743,0.0],["1999-11-02",11.2577,11.2577,11.2577,11.2577,125.0],["1999-11-03",11.2577,11.2577,11.2577,11.2577,0.0],["1999-11-04",11.3411,11.4245,11.3411,11.4245,375.0],["1999-11-05",11.4245,11.4245,11.4245,11.4245,1375.0],["1999-11-08",11.4245,11.4245,11.4245,11.4245,0.0],["1999-11-09",11.5079,11.5079,11.3411,11.3411,1500.0],["1999-11-10",11.4245,11.4245,11.4245,11.4245,2500.0],["1999-11-11",11.3411,11.3411,11.3411,11.3411,500.0],["1999-11-12",11.2994,11.2994,11.2994,11.2994,250.0],["1999-11-15",11.0075,11.0075,11.0075,11.0075,1250.0],["1999-11-16",11.0075,11.0075,11.0075,11.0075,0.0],["1999-11-17",11.1743,11.3411,11.1743,11.3411,250.0],["1999-11-18",10.8407,10.8407,10.674,10.674,1625.0],["1999-11-19",11.1743,11.1743,11.0909,11.1326,2125.0],["1999-11-22",11.0075,11.0909,10.674,11.0284,4875.0],["1999-11-23",11.1743,11.1743,11.0909,11.0909,750.0],["1999-11-24",11.0909,11.0909,11.0909,11.0909,0.0],["1999-11-26",11.0909,11.0909,11.0909,11.0909,0.0],["1999-11-29",11.0909,11.0909,11.0909,11.0909,625.0],["1999-11-30",11.3411,12.3418,11.3411,12.3418,10000.0],["1999-12-01",11.6746,11.758,11.6746,11.758,375.0],["1999-12-02",11.5912,11.6746,11.216,11.216,750.0],["1999-12-03",11.216,11.6746,11.216,11.6746,625.0],["1999-12-06",11.6746,11.6746,11.6746,11.6746,0.0],["1999-12-07",11.216,11.4245,11.0909,11.1326,5250.0],["1999-12-08",11.1326,11.1326,11.1326,11.1326,0.0],["1999-12-09",11.1326,11.1326,11.1326,11.1326,0.0],["1999-12-10",11.1326,11.1326,11.1326,11.1326,0.0],["1999-12-13",11.1326,11.1326,11.1326,11.1326,0.0],["1999-12-14",11.1326,11.216,11.1326,11.216,500.0],["1999-12-15",10.9241,10.9241,10.9241,10.9241,875.0],["1999-12-16",11.0075,11.0075,11.0075,11.0075,1250.0],["1999-12-17",11.0075,11.1743,10.9241,10.945,4500.0],["1999-12-20",11.1951,11.5079,10.945,11.5079,2625.0],["1999-12-21",11.5079,11.5079,11.5079,11.5079,0.0],["1999-12-22",11.5079,11.5079,11.5079,11.5079,0.0],["1999-12-23",11.1222,11.1743,11.0701,11.1743,3250.0],["1999-12-27",11.1743,11.1743,11.1743,11.1743,0.0],["1999-12-28",11.1743,11.1743,11.1743,11.1743,0.0],["1999-12-29",11.0075,11.0075,10.9241,10.9241,375.0],["1999-12-30",10.9241,10.9241,10.9241,10.9241,0.0],["1999-12-31",10.9241,10.9241,10.9241,10.9241,0.0],["2000-01-03",10.9241,10.9241,10.9241,10.9241,0.0],["2000-01-04",11.4245,11.5079,11.4245,11.5079,1000.0],["2000-01-05",11.0075,11.0909,11.0075,11.0909,7125.0],["2000-01-06",11.0492,11.2577,11.0492,11.2577,1000.0],["2000-01-07",10.8407,11.5079,10.7573,11.5079,3500.0],["2000-01-10",11.5079,11.5079,11.5079,11.5079,0.0],["2000-01-11",11.0075,11.0075,11.0075,11.0075,375.0],["2000-01-12",11.0075,11.3411,11.0075,11.3411,2875.0],["2000-01-13",11.0909,11.2577,11.0909,11.2577,4250.0],["2000-01-14",11.0909,11.0909,11.0909,11.0909,6125.0],["2000-01-18",11.0909,11.0909,11.0909,11.0909,0.0],["2000-01-19",11.216,11.216,11.216,11.216,875.0],["2000-01-20",11.0909,11.1743,11.0909,11.1743,1500.0],["2000-01-21",11.1326,11.1326,11.1326,11.1326,1000.0],["2000-01-24",11.1326,11.1326,11.1326,11.1326,500.0],["2000-01-25",11.1326,11.1326,11.1326,11.1326,1625.0],["2000-01-26",11.1795,11.1795,11.1795,11.1795,1125.0],["2000-01-27",11.1795,11.1795,11.1795,11.1795,0.0],["2000-01-28",11.0539,11.0539,11.0539,11.0539,3500.0],["2000-01-31",11.0539,11.0539,11.0539,11.0539,0.0],["2000-02-01",11.0748,11.0748,10.8864,10.8864,1750.0],["2000-02-02",10.8864,10.8864,10.8864,10.8864,0.0],["2000-02-03",10.8864,10.8864,10.8864,10.8864,0.0],["2000-02-04",10.9073,10.9073,10.9073,10.9073,1250.0],["2000-02-07",11.0539,11.0539,10.8864,10.8864,1375.0],["2000-02-08",10.9283,11.0539,10.9283,11.0539,500.0],["2000-02-09",11.0539,11.0539,11.0539,11.0539,0.0],["2000-02-10",10.8864,11.2214,10.8864,11.2214,25500.0],["2000-02-11",10.8864,10.8864,10.8864,10.8864,1875.0],["2000-02-14",10.8864,10.8864,10.8864,10.8864,0.0],["2000-02-15",10.8864,10.9859,10.8864,10.9859,2500.0],["2000-02-16",10.9859,10.9859,10.9859,10.9859,0.0],["2000-02-17",10.8864,10.8864,10.8864,10.8864,1000.0],["2000-02-18",10.8864,10.8864,10.8864,10.8864,0.0],["2000-02-22",10.8864,10.8864,10.8864,10.8864,0.0],["2000-02-23",10.8445,10.8864,10.8445,10.8864,1375.0],["2000-02-24",11.0539,11.0539,11.0539,11.0539,6250.0],["2000-02-25",11.0539,11.0539,10.5514,10.6352,7125.0],["2000-02-28",10.5514,10.5724,10.5514,10.5724,1625.0],["2000-02-29",10.5514,10.5514,10.5514,10.5514,250.0],["2000-03-01",10.384,10.384,10.2165,10.2165,750.0],["2000-03-02",10.2165,10.2165,10.2165,10.2165,0.0],["2000-03-03",10.4258,10.6352,10.4258,10.4258,8125.0],["2000-03-06",10.4258,10.4258,10.4258,10.4258,0.0],["2000-03-07",10.3002,10.384,10.1327,10.2165,2875.0],["2000-03-08",10.2165,10.2165,10.2165,10.2165,0.0],["2000-03-09",10.2165,10.2165,10.2165,10.2165,375.0],["2000-03-10",10.2165,10.2165,10.2165,10.2165,375.0],["2000-03-13",10.2165,10.2165,10.2165,10.2165,625.0],["2000-03-14",10.384,10.384,10.384,10.384,375.0],["2000-03-15",10.3002,10.3002,10.3002,10.3002,500.0],["2000-03-16",10.384,10.384,10.384,10.384,750.0],["2000-03-17",10.384,10.384,10.384,10.384,0.0],["2000-03-20",10.3002,10.363,10.3002,10.363,1875.0],["2000-03-21",10.2165,10.2165,10.2165,10.2165,250.0],["2000-03-22",10.2165,10.2165,10.2165,10.2165,0.0],["2000-03-23",10.2165,10.2165,10.2165,10.2165,125.0],["2000-03-24",10.2165,10.2165,10.2165,10.2165,750.0],["2000-03-27",10.2165,10.2165,10.0699,10.0699,1750.0],["2000-03-28",10.0699,10.0699,10.049,10.049,250.0],["2000-03-29",10.049,10.049,10.049,10.049,3000.0],["2000-03-30",10.049,10.0699,10.0071,10.0699,4125.0],["2000-03-31",9.8815,9.8815,9.8815,9.8815,375.0],["2000-04-03",9.8815,9.8815,9.8815,9.8815,250.0],["2000-04-04",9.714,9.714,9.714,9.714,1875.0],["2000-04-05",9.714,9.714,9.714,9.714,0.0],["2000-04-06",9.714,9.714,9.714,9.714,0.0],["2000-04-07",9.714,9.714,9.714,9.714,0.0],["2000-04-10",9.714,9.714,9.714,9.714,0.0],["2000-04-11",9.714,9.714,9.714,9.714,0.0],["2000-04-12",10.1327,10.1327,10.1327,10.1327,125.0],["2000-04-13",10.1327,10.1327,10.1327,10.1327,0.0],["2000-04-14",9.7559,9.7559,9.7559,9.7559,250.0],["2000-04-17",9.7978,9.7978,9.7978,9.7978,375.0],["2000-04-18",9.7978,10.2165,9.7978,10.0909,12875.0],["2000-04-19",10.4324,10.4324,10.138,10.138,6375.0],["2000-04-20",9.9276,9.9276,9.9276,9.9276,375.0],["2000-04-24",9.9276,9.9276,9.9276,9.9276,500.0],["2000-04-25",9.9276,9.9276,9.8856,9.8856,1250.0],["2000-04-26",9.8856,9.8856,9.8856,9.8856,0.0],["2000-04-27",9.8856,9.8856,9.8856,9.8856,0.0],["2000-04-28",9.8856,9.8856,9.8856,9.8856,0.0],["2000-05-01",9.8856,9.8856,9.8856,9.8856,0.0],["2000-05-02",9.8856,9.8856,9.8856,9.8856,0.0],["2000-05-03",9.8856,9.8856,9.8856,9.8856,0.0],["2000-05-04",9.8435,9.8435,9.8435,9.8435,125.0],["2000-05-05",10.0959,10.0959,10.0959,10.0959,875.0],["2000-05-08",10.0959,10.0959,9.8856,9.8856,1250.0],["2000-05-09",9.8435,9.8435,9.8435,9.8435,125.0],["2000-05-10",10.0538,10.0538,9.8435,9.8435,6000.0],["2000-05-11",9.8435,9.8856,9.8435,9.8435,8500.0],["2000-05-12",9.8435,9.8435,9.8435,9.8435,0.0],["2000-05-15",9.8435,9.8435,9.8435,9.8435,625.0],["2000-05-16",9.4649,9.4649,9.4649,9.4649,125.0],["2000-05-17",9.4649,9.507,9.4649,9.507,625.0],["2000-05-18",9.4649,9.4649,9.4649,9.4649,250.0],["2000-05-19",9.4649,9.4649,9.1284,9.4439,3625.0],["2000-05-22",9.4439,9.4439,9.4439,9.4439,0.0],["2000-05-23",9.1704,9.1704,9.1704,9.1704,250.0],["2000-05-24",9.1704,9.2546,9.0863,9.0863,5750.0],["2000-05-25",9.1704,9.1704,9.0863,9.0863,625.0],["2000-05-26",9.0863,9.0863,9.0863,9.0863,0.0],["2000-05-30",9.0863,9.0863,9.0863,9.0863,0.0],["2000-05-31",9.0863,9.0863,9.0863,9.0863,0.0],["2000-06-01",9.1704,9.1704,9.1704,9.1704,1250.0],["2000-06-02",9.1704,9.1704,9.1704,9.1704,0.0],["2000-06-05",9.1704,9.1704,9.1704,9.1704,0.0],["2000-06-06",9.1704,9.1704,9.1704,9.1704,0.0],["2000-06-07",9.1704,9.1704,9.1704,9.1704,0.0],["2000-06-08",9.1704,9.1704,9.1704,9.1704,0.0],["2000-06-09",9.1704,9.1704,9.1704,9.1704,0.0],["2000-06-12",9.1704,9.1704,9.1704,9.1704,0.0],["2000-06-13",9.1704,9.1704,9.1704,9.1704,0.0],["2000-06-14",9.1704,9.1704,9.1704,9.1704,0.0],["2000-06-15",9.1704,9.1704,9.1704,9.1704,375.0],["2000-06-16",9.1704,9.1704,9.1704,9.1704,3000.0],["2000-06-19",9.1704,9.1704,9.1704,9.1704,875.0],["2000-06-20",9.4228,9.4228,9.1704,9.1704,7250.0],["2000-06-21",9.0863,9.0863,9.0863,9.0863,625.0],["2000-06-22",9.0863,9.0863,9.0863,9.0863,250.0],["2000-06-23",9.0863,9.0863,9.0863,9.0863,0.0],["2000-06-26",9.1705,9.2546,9.1705,9.2546,3000.0],["2000-06-27",9.2546,9.2546,9.2546,9.2546,0.0],["2000-06-28",9.2546,9.2546,9.2546,9.2546,0.0],["2000-06-29",9.0022,9.0022,8.9181,9.0022,375.0],["2000-06-30",8.8339,8.8339,8.7498,8.7498,500.0],["2000-07-03",8.7498,8.7498,8.7498,8.7498,125.0],["2000-07-05",8.7498,8.7498,8.7498,8.7498,0.0],["2000-07-06",8.9181,8.9181,8.9181,8.9181,125.0],["2000-07-07",8.7498,8.9181,8.7498,8.897,4625.0],["2000-07-10",8.897,8.897,8.897,8.897,0.0],["2000-07-11",8.897,8.897,8.897,8.897,0.0],["2000-07-12",8.897,8.897,8.897,8.897,0.0],["2000-07-13",8.9181,8.9181,8.9181,8.9181,125.0],["2000-07-14",8.9181,8.9181,8.9181,8.9181,0.0],["2000-07-17",8.9181,8.9181,8.9181,8.9181,0.0],["2000-07-18",8.7498,8.7498,8.7498,8.7498,2750.0],["2000-07-19",8.7498,8.7498,8.7498,8.7498,5000.0],["2000-07-20",8.7498,8.7498,8.7498,8.7498,3500.0],["2000-07-21",8.7498,8.7498,8.7498,8.7498,2500.0],["2000-07-24",8.7498,8.7498,8.7498,8.7498,750.0],["2000-07-25",8.7498,8.7498,8.7498,8.7498,0.0],["2000-07-26",8.8006,8.8006,8.8006,8.8006,125.0],["2000-07-27",8.8006,8.8006,8.8006,8.8006,125.0],["2000-07-28",8.8006,8.9698,8.8006,8.8852,6750.0],["2000-07-31",8.8852,8.8852,8.8852,8.8852,0.0],["2000-08-01",8.8852,8.8852,8.8852,8.8852,0.0],["2000-08-02",8.8852,8.8852,8.8852,8.8852,0.0],["2000-08-03",8.8852,8.8852,8.8852,8.8852,0.0],["2000-08-04",8.8852,8.8852,8.8852,8.8852,375.0],["2000-08-07",8.8852,8.8852,8.8852,8.8852,0.0],["2000-08-08",8.8852,8.8852,8.8852,8.8852,0.0],["2000-08-09",8.9698,8.9698,8.9698,8.9698,4750.0],["2000-08-10",9.0967,9.0967,9.0333,9.0967,8500.0],["2000-08-11",9.0967,9.0967,9.0967,9.0967,0.0],["2000-08-14",9.0544,9.0544,9.0544,9.0544,750.0],["2000-08-15",9.2237,9.2237,9.2237,9.2237,500.0],["2000-08-16",9.2237,9.2237,9.2237,9.2237,0.0],["2000-08-17",9.2237,9.2237,9.2237,9.2237,0.0],["2000-08-18",9.2237,9.2237,9.2237,9.2237,0.0],["2000-08-21",9.2237,9.2237,9.2237,9.2237,0.0],["2000-08-22",8.9698,8.9698,8.9698,8.9698,375.0],["2000-08-23",8.9698,9.0121,8.9698,9.0121,1125.0],["2000-08-24",9.0121,9.0544,9.0121,9.0544,1250.0],["2000-08-25",9.0544,9.0544,9.0544,9.0544,0.0],["2000-08-28",9.0544,9.0544,9.0544,9.0544,0.0],["2000-08-29",9.0121,9.0121,9.0121,9.0121,750.0],["2000-08-30",9.0121,9.0121,9.0121,9.0121,0.0],["2000-08-31",9.0121,9.0121,9.0121,9.0121,0.0],["2000-09-01",9.139,9.139,9.139,9.139,125.0],["2000-09-05",9.2237,9.2237,9.0121,9.0121,10500.0],["2000-09-06",9.139,9.139,9.0121,9.0121,1125.0],["2000-09-07",8.9698,8.9698,8.9698,8.9698,250.0],["2000-09-08",8.9698,8.9698,8.9698,8.9698,500.0],["2000-09-11",8.9698,8.9698,8.9698,8.9698,0.0],["2000-09-12",8.8852,8.8852,8.8852,8.8852,125.0],["2000-09-13",8.8852,8.8852,8.8852,8.8852,0.0],["2000-09-14",8.8852,8.8852,8.8852,8.8852,0.0],["2000-09-15",8.8852,8.8852,8.8852,8.8852,125.0],["2000-09-18",8.8852,9.139,8.8006,8.8006,21250.0],["2000-09-19",8.8006,8.8006,8.8006,8.8006,0.0],["2000-09-20",8.8006,8.8006,8.8006,8.8006,750.0],["2000-09-21",8.9698,8.9698,8.9698,8.9698,1500.0],["2000-09-22",8.991,8.991,8.991,8.991,250.0],["2000-09-25",9.139,9.3083,9.139,9.3083,5875.0],["2000-09-26",9.3083,9.3083,9.3083,9.3083,0.0],["2000-09-27",9.0544,9.0544,9.0544,9.0544,875.0],["2000-09-28",9.3083,9.3083,8.991,8.991,3625.0],["2000-09-29",8.991,8.991,8.991,8.991,0.0],["2000-10-02",8.991,8.991,8.991,8.991,0.0],["2000-10-03",9.139,9.139,9.139,9.139,1500.0],["2000-10-04",9.139,9.139,9.139,9.139,0.0],["2000-10-05",9.139,9.139,9.139,9.139,0.0],["2000-10-06",9.139,9.139,9.139,9.139,0.0],["2000-10-09",9.139,9.139,9.139,9.139,0.0],["2000-10-10",9.139,9.139,9.139,9.139,0.0],["2000-10-11",8.991,8.991,8.991,8.991,2500.0],["2000-10-12",9.0544,9.0544,9.0544,9.0544,3000.0],["2000-10-13",8.8852,8.8852,8.8852,8.8852,375.0],["2000-10-16",8.8429,8.8429,8.8429,8.8429,375.0],["2000-10-17",8.9698,8.9698,8.8006,8.8429,3500.0],["2000-10-18",8.8429,8.8429,8.8429,8.8429,0.0],["2000-10-19",8.8852,8.8852,8.8852,8.8852,1250.0],["2000-10-20",8.8852,8.8852,8.8852,8.8852,0.0],["2000-10-23",8.8006,8.8006,8.8006,8.8006,1250.0],["2000-10-24",8.8006,8.8006,8.8006,8.8006,1250.0],["2000-10-25",8.8516,8.8516,8.8516,8.8516,1000.0],["2000-10-26",8.8516,8.8516,8.8516,8.8516,875.0],["2000-10-27",8.8516,8.8516,8.8516,8.8516,0.0],["2000-10-30",8.8516,8.9367,8.8516,8.8516,3125.0],["2000-10-31",9.0218,9.0218,9.0218,9.0218,500.0],["2000-11-01",8.8516,8.8516,8.8516,8.8516,625.0],["2000-11-02",8.8516,8.8516,8.8516,8.8516,0.0],["2000-11-03",8.8516,8.8516,8.8516,8.8516,0.0],["2000-11-06",8.8942,8.8942,8.8942,8.8942,125.0],["2000-11-07",9.0218,9.0218,9.0218,9.0218,6250.0],["2000-11-08",8.9793,8.9793,8.9793,8.9793,1625.0],["2000-11-09",8.9793,8.9793,8.9793,8.9793,0.0],["2000-11-10",9.0857,9.0857,9.0857,9.0857,11750.0],["2000-11-13",9.0218,9.0218,9.0218,9.0218,250.0],["2000-11-14",8.9793,9.0006,8.8516,8.9367,7375.0],["2000-11-15",8.9367,8.9367,8.8516,8.8516,1000.0],["2000-11-16",8.8516,8.8516,8.7665,8.7665,375.0],["2000-11-17",8.5963,8.6176,8.5112,8.5112,1875.0],["2000-11-20",8.5112,8.5112,8.5112,8.5112,0.0],["2000-11-21",8.4261,8.5112,8.4261,8.5112,4000.0],["2000-11-22",8.5112,8.5112,8.5112,8.5112,0.0],["2000-11-24",8.5112,8.5112,8.5112,8.5112,0.0],["2000-11-27",8.5112,8.5112,8.5112,8.5112,500.0],["2000-11-28",8.5112,8.5112,8.5112,8.5112,0.0],["2000-11-29",8.5112,8.5112,8.5112,8.5112,875.0],["2000-11-30",8.5112,8.7665,8.5112,8.7665,1000.0],["2000-12-01",8.5112,8.5112,8.5112,8.5112,500.0],["2000-12-04",8.5112,8.6814,8.5112,8.6388,11000.0],["2000-12-05",8.6388,8.6388,8.6388,8.6388,0.0],["2000-12-06",8.7665,8.7665,8.7665,8.7665,2375.0],["2000-12-07",8.7665,8.7665,8.7665,8.7665,125.0],["2000-12-08",8.5963,8.5963,8.5963,8.5963,250.0],["2000-12-11",8.5963,8.7027,8.5963,8.6388,10000.0],["2000-12-12",8.7665,8.8516,8.7665,8.8516,1500.0],["2000-12-13",8.6814,8.6814,8.5112,8.5112,2875.0],["2000-12-14",8.7665,8.7665,8.7665,8.7665,1500.0],["2000-12-15",8.5112,8.5112,8.5112,8.5112,2250.0],["2000-12-18",8.5112,8.6814,8.5112,8.6814,875.0],["2000-12-19",8.6814,8.6814,8.5112,8.5963,875.0],["2000-12-20",8.5963,8.5963,8.5963,8.5963,0.0],["2000-12-21",8.5963,8.5963,8.5963,8.5963,0.0],["2000-12-22",8.5112,8.5112,8.5112,8.5112,125.0],["2000-12-26",8.5112,8.5112,8.5112,8.5112,0.0],["2000-12-27",8.5112,8.5112,8.5112,8.5112,0.0],["2000-12-28",8.5112,8.5112,8.5112,8.5112,0.0],["2000-12-29",8.5112,8.5112,8.5112,8.5112,1625.0],["2001-01-02",8.5112,8.5112,8.5112,8.5112,1375.0],["2001-01-03",8.5112,8.5112,8.5112,8.5112,500.0],["2001-01-04",8.5112,8.5112,8.5112,8.5112,250.0],["2001-01-05",8.5112,8.5963,8.5112,8.5112,1000.0],["2001-01-08",8.5112,8.5112,8.5112,8.5112,2875.0],["2001-01-09",8.5112,8.5112,8.5112,8.5112,0.0],["2001-01-10",8.5112,8.5112,8.5112,8.5112,0.0],["2001-01-11",8.5112,8.5112,8.5112,8.5112,0.0],["2001-01-12",8.5112,8.5112,8.5112,8.5112,2250.0],["2001-01-16",8.5112,8.5963,8.5112,8.5963,1750.0],["2001-01-17",8.5112,8.5112,8.5112,8.5112,375.0],["2001-01-18",8.5112,8.5112,8.5112,8.5112,2500.0],["2001-01-19",8.5112,8.5112,8.5112,8.5112,0.0],["2001-01-22",8.5112,8.5112,8.5112,8.5112,0.0],["2001-01-23",8.5112,8.5112,8.5112,8.5112,0.0],["2001-01-24",8.4983,8.4983,8.4983,8.4983,0.0],["2001-01-25",8.4983,8.4983,8.4983,8.4983,0.0],["2001-01-26",8.4983,8.4983,8.4983,8.4983,0.0],["2001-01-29",8.6054,8.6054,8.5626,8.5626,1000.0],["2001-01-30",8.5626,8.5626,8.5626,8.5626,0.0],["2001-01-31",8.5626,8.5626,8.5626,8.5626,0.0],["2001-02-01",8.5626,8.5626,8.5626,8.5626,0.0],["2001-02-02",8.5626,8.5626,8.5626,8.5626,875.0],["2001-02-05",8.5626,8.5626,8.5626,8.5626,0.0],["2001-02-06",8.7338,8.7338,8.5626,8.5626,2125.0],["2001-02-07",8.5626,8.5626,8.5626,8.5626,1125.0],["2001-02-08",8.5626,8.5626,8.5626,8.5626,625.0],["2001-02-09",8.5626,8.5626,8.5626,8.5626,0.0],["2001-02-12",8.7338,8.7338,8.6482,8.6482,13500.0],["2001-02-13",8.5626,8.5626,8.5626,8.5626,2250.0],["2001-02-14",8.5626,8.5626,8.5626,8.5626,3125.0],["2001-02-15",8.6482,8.6482,8.6482,8.6482,125.0],["2001-02-16",8.6482,8.6482,8.6482,8.6482,0.0],["2001-02-20",8.6482,8.6482,8.6482,8.6482,0.0],["2001-02-21",8.6054,8.6482,8.6054,8.6482,1625.0],["2001-02-22",8.7766,8.7766,8.5626,8.5626,1875.0],["2001-02-23",8.7338,8.7338,8.6482,8.6482,6375.0],["2001-02-26",8.5626,8.5626,8.5626,8.5626,1000.0],["2001-02-27",8.5626,8.5626,8.5626,8.5626,1875.0],["2001-02-28",8.5626,8.5626,8.5626,8.5626,0.0],["2001-03-01",8.5626,8.5626,8.5626,8.5626,0.0],["2001-03-02",8.5626,8.5626,8.5626,8.5626,125.0],["2001-03-05",8.5626,8.5626,8.5626,8.5626,0.0],["2001-03-06",8.5626,8.5626,8.5626,8.5626,875.0],["2001-03-07",8.5626,8.5626,8.5626,8.5626,0.0],["2001-03-08",8.5626,8.5626,8.5626,8.5626,0.0],["2001-03-09",8.5626,8.5626,8.5626,8.5626,625.0],["2001-03-12",8.5626,8.5626,8.5626,8.5626,1250.0],["2001-03-13",8.5626,8.5626,8.5626,8.5626,125.0],["2001-03-14",8.5626,8.5626,8.5626,8.5626,0.0],["2001-03-15",8.5626,8.5626,8.5626,8.5626,0.0],["2001-03-16",8.7338,8.7338,8.5626,8.6054,31250.0],["2001-03-19",8.4769,8.4769,8.4769,8.4769,250.0],["2001-03-20",8.4769,8.4769,8.4769,8.4769,0.0],["2001-03-21",8.4769,8.4769,8.4769,8.4769,125.0],["2001-03-22",8.4769,8.4769,8.4769,8.4769,0.0],["2001-03-23",8.4769,8.4769,8.4769,8.4769,0.0],["2001-03-26",8.4769,8.4769,8.4769,8.4769,125.0],["2001-03-27",8.3913,8.3913,8.3913,8.3913,625.0],["2001-03-28",8.3913,8.3913,8.3913,8.3913,375.0],["2001-03-29",8.3913,8.3913,8.3913,8.3913,0.0],["2001-03-30",8.3913,8.5626,8.3913,8.5197,2250.0],["2001-04-02",8.5197,8.5197,8.5197,8.5197,0.0],["2001-04-03",8.3913,8.3913,8.3913,8.3913,250.0],["2001-04-04",8.5197,8.5197,8.5197,8.5197,625.0],["2001-04-05",8.3913,8.3913,8.3913,8.3913,1500.0],["2001-04-06",8.3913,8.3913,8.3913,8.3913,125.0],["2001-04-09",8.3913,8.3913,8.3913,8.3913,0.0],["2001-04-10",8.3913,8.3913,8.3913,8.3913,125.0],["2001-04-11",8.3913,8.3913,8.3913,8.3913,750.0],["2001-04-12",8.3913,8.3913,8.3913,8.3913,0.0],["2001-04-16",8.3913,8.3913,8.3913,8.3913,250.0],["2001-04-17",8.5283,8.5283,8.3913,8.3913,750.0],["2001-04-18",8.3913,8.3913,8.3913,8.3913,1875.0],["2001-04-19",8.4465,8.4465,8.4465,8.4465,0.0],["2001-04-20",8.4465,8.4465,8.4465,8.4465,0.0],["2001-04-23",8.6016,8.6016,8.6016,8.6016,1250.0],["2001-04-24",8.4568,8.4568,8.4568,8.4568,500.0],["2001-04-25",8.4568,8.4568,8.4568,8.4568,125.0],["2001-04-26",8.4568,8.4568,8.4568,8.4568,0.0],["2001-04-27",8.4568,8.4568,8.4568,8.4568,0.0],["2001-04-30",8.4568,8.6016,8.4568,8.6016,1375.0],["2001-05-01",8.6016,8.6016,8.6016,8.6016,125.0],["2001-05-02",8.6188,8.6188,8.6188,8.6188,750.0],["2001-05-03",8.4809,8.4809,8.4809,8.4809,3125.0],["2001-05-04",8.5327,8.5327,8.5327,8.5327,125.0],["2001-05-07",8.6188,8.6188,8.6188,8.6188,625.0],["2001-05-08",8.8774,8.8774,8.8774,8.8774,875.0],["2001-05-09",8.8774,8.8774,8.8774,8.8774,0.0],["2001-05-10",8.9222,8.9222,8.705,8.705,13375.0],["2001-05-11",8.705,8.705,8.705,8.705,0.0],["2001-05-14",8.9636,8.9636,8.8774,8.8774,1000.0],["2001-05-15",8.8774,8.8774,8.8774,8.8774,0.0],["2001-05-16",8.8774,8.8774,8.8774,8.8774,0.0],["2001-05-17",9.136,9.3083,8.8774,8.9636,4000.0],["2001-05-18",8.9636,8.9636,8.9636,8.9636,0.0],["2001-05-21",9.1532,9.1532,8.8774,8.8774,375.0],["2001-05-22",8.8774,8.8774,8.8774,8.8774,0.0],["2001-05-23",8.9636,8.9636,8.7912,8.7912,2125.0],["2001-05-24",8.7912,8.7912,8.7912,8.7912,0.0],["2001-05-25",8.7912,8.7912,8.7912,8.7912,0.0],["2001-05-29",8.7912,8.7912,8.7912,8.7912,0.0],["2001-05-30",8.7912,8.7912,8.7912,8.7912,0.0],["2001-05-31",8.705,8.9222,8.6016,8.6188,3250.0],["2001-06-01",8.6188,8.6188,8.6188,8.6188,500.0],["2001-06-04",8.6188,8.6188,8.6188,8.6188,0.0],["2001-06-05",8.6188,8.6188,8.6188,8.6188,0.0],["2001-06-06",8.6188,8.6188,8.6188,8.6188,0.0],["2001-06-07",8.6188,8.6188,8.6188,8.6188,1500.0],["2001-06-08",8.6188,8.6188,8.6188,8.6188,0.0],["2001-06-11",8.6188,8.6188,8.6188,8.6188,375.0],["2001-06-12",8.6188,8.6188,8.6188,8.6188,500.0],["2001-06-13",8.6188,8.6188,8.6188,8.6188,0.0],["2001-06-14",8.6188,8.6188,8.6188,8.6188,0.0],["2001-06-15",8.6188,8.6188,8.6188,8.6188,125.0],["2001-06-18",8.6188,8.6188,8.6188,8.6188,250.0],["2001-06-19",8.6188,8.6188,8.6188,8.6188,3500.0],["2001-06-20",8.6188,8.6188,8.6188,8.6188,0.0],["2001-06-21",8.705,8.705,8.705,8.705,6375.0],["2001-06-22",8.705,8.705,8.705,8.705,0.0],["2001-06-25",8.705,8.705,8.705,8.705,0.0],["2001-06-26",8.705,8.705,8.705,8.705,0.0],["2001-06-27",8.6188,8.6188,8.6188,8.6188,125.0],["2001-06-28",8.6188,8.6188,8.6188,8.6188,0.0],["2001-06-29",8.6188,8.6188,8.6188,8.6188,375.0],["2001-07-02",8.6188,8.6188,8.6188,8.6188,0.0],["2001-07-03",8.6188,8.6188,8.6188,8.6188,625.0],["2001-07-05",8.6188,8.6188,8.6188,8.6188,0.0],["2001-07-06",8.6188,8.6188,8.6188,8.6188,0.0],["2001-07-09",8.6188,8.6188,8.6188,8.6188,1250.0],["2001-07-10",8.6188,8.6188,8.6188,8.6188,0.0],["2001-07-11",8.6188,8.6188,8.6188,8.6188,500.0],["2001-07-12",8.6188,8.6188,8.6188,8.6188,0.0],["2001-07-13",8.6188,8.6188,8.6188,8.6188,250.0],["2001-07-16",8.6188,8.6188,8.6188,8.6188,1750.0],["2001-07-17",8.6188,8.6188,8.6188,8.6188,4000.0],["2001-07-18",8.8774,8.8774,8.6188,8.6188,6875.0],["2001-07-19",8.6188,8.6188,8.6188,8.6188,625.0],["2001-07-20",8.6188,8.6188,8.6188,8.6188,0.0],["2001-07-23",8.6188,8.6188,8.6188,8.6188,0.0],["2001-07-24",8.6361,8.6361,8.6361,8.6361,125.0],["2001-07-25",8.6916,8.6916,8.6916,8.6916,0.0],["2001-07-26",8.6916,8.6916,8.6916,8.6916,0.0],["2001-07-27",8.6916,8.6916,8.6916,8.6916,0.0],["2001-07-30",8.761,8.761,8.6916,8.6916,2375.0],["2001-07-31",8.6916,8.6916,8.6916,8.6916,125.0],["2001-08-01",8.6916,8.6916,8.6916,8.6916,0.0],["2001-08-02",8.6916,8.6916,8.6916,8.6916,0.0],["2001-08-03",8.6742,8.8477,8.6742,8.8477,3000.0],["2001-08-06",8.6916,8.6916,8.6916,8.6916,125.0],["2001-08-07",8.6916,8.6916,8.6916,8.6916,0.0],["2001-08-08",8.6916,8.6916,8.6916,8.6916,0.0],["2001-08-09",8.6916,8.6916,8.6916,8.6916,0.0],["2001-08-10",8.8096,8.8096,8.6916,8.6916,6500.0],["2001-08-13",8.6916,8.6916,8.6916,8.6916,0.0],["2001-08-14",8.6916,8.6916,8.6916,8.6916,0.0],["2001-08-15",8.6916,8.6916,8.6916,8.6916,0.0],["2001-08-16",8.6916,8.6916,8.6916,8.6916,0.0],["2001-08-17",8.6916,8.6916,8.6916,8.6916,0.0],["2001-08-20",8.6916,8.6916,8.6916,8.6916,0.0],["2001-08-21",8.6916,8.6916,8.6916,8.6916,0.0],["2001-08-22",8.6916,8.6916,8.6916,8.6916,0.0],["2001-08-23",8.6916,8.813,8.6916,8.6916,5000.0],["2001-08-24",8.6916,8.6916,8.6742,8.6742,2625.0],["2001-08-27",8.6742,8.7957,8.6742,8.761,7875.0],["2001-08-28",8.6742,8.6742,8.6742,8.6742,250.0],["2001-08-29",8.6742,8.761,8.6742,8.6777,4875.0],["2001-08-30",8.6777,8.6777,8.6777,8.6777,0.0],["2001-08-31",8.761,8.761,8.761,8.761,625.0],["2001-09-04",8.761,8.761,8.761,8.761,0.0],["2001-09-05",8.6777,8.6777,8.6777,8.6777,250.0],["2001-09-06",8.6777,8.6777,8.6777,8.6777,0.0],["2001-09-07",8.6777,8.6777,8.6777,8.6777,0.0],["2001-09-10",8.6777,8.6777,8.6777,8.6777,0.0],["2001-09-17",8.7089,8.7089,8.6742,8.6742,13125.0],["2001-09-18",8.6743,8.6743,8.5355,8.5355,1500.0],["2001-09-19",8.6395,8.6742,8.6395,8.6742,3250.0],["2001-09-20",8.5702,8.6742,8.5008,8.6742,1375.0],["2001-09-21",8.6569,8.6742,8.6569,8.6742,1125.0],["2001-09-24",8.6742,8.6742,8.6742,8.6742,0.0],["2001-09-25",8.6742,8.6742,8.6742,8.6742,2625.0],["2001-09-26",8.6742,8.6742,8.6742,8.6742,0.0],["2001-09-27",8.6742,8.6742,8.6742,8.6742,500.0],["2001-09-28",8.6742,8.6742,8.6742,8.6742,0.0],["2001-10-01",8.5008,8.5077,8.5008,8.5077,750.0],["2001-10-02",8.5077,8.5077,8.5077,8.5077,0.0],["2001-10-03",8.5077,8.5077,8.5077,8.5077,0.0],["2001-10-04",8.5077,8.5077,8.5077,8.5077,0.0],["2001-10-05",8.5077,8.5077,8.5077,8.5077,0.0],["2001-10-08",8.5077,8.5077,8.5077,8.5077,0.0],["2001-10-09",8.5077,8.5077,8.5077,8.5077,0.0],["2001-10-10",8.5077,8.5077,8.5077,8.5077,250.0],["2001-10-11",8.5077,8.5077,8.5077,8.5077,1250.0],["2001-10-12",8.5077,8.5077,8.5077,8.5077,250.0],["2001-10-15",8.5008,8.5008,8.5008,8.5008,2000.0],["2001-10-16",8.5008,8.5008,8.5008,8.5008,0.0],["2001-10-17",8.5008,8.5008,8.5008,8.5008,0.0],["2001-10-18",8.5008,8.5008,8.5008,8.5008,0.0],["2001-10-19",8.5008,8.5008,8.5008,8.5008,0.0],["2001-10-22",8.5008,8.5008,8.5008,8.5008,0.0],["2001-10-23",8.5008,8.5008,8.5008,8.5008,0.0],["2001-10-24",8.5566,8.5566,8.5566,8.5566,250.0],["2001-10-25",8.5566,8.5566,8.5566,8.5566,0.0],["2001-10-26",8.5566,8.7313,7.6835,7.6835,13750.0],["2001-10-29",7.6835,8.2074,7.5264,7.5264,2750.0],["2001-10-30",7.6835,7.6835,7.4216,7.5089,4375.0],["2001-10-31",7.5089,7.5089,7.5089,7.5089,0.0],["2001-11-01",7.5089,7.5089,7.5089,7.5089,750.0],["2001-11-02",8.0328,8.0328,7.8581,7.8581,9875.0],["2001-11-05",7.8581,7.8581,7.8581,7.8581,0.0],["2001-11-06",7.8581,7.8581,7.8581,7.8581,0.0],["2001-11-07",8.382,8.382,8.382,8.382,125.0],["2001-11-08",8.382,8.382,8.382,8.382,0.0],["2001-11-09",8.382,8.382,8.382,8.382,0.0],["2001-11-12",8.382,8.382,8.382,8.382,0.0],["2001-11-13",8.2074,8.2074,8.2074,8.2074,750.0],["2001-11-14",8.2074,8.2074,8.2074,8.2074,0.0],["2001-11-15",8.2074,8.2074,8.2074,8.2074,0.0],["2001-11-16",8.2074,8.2074,8.2074,8.2074,0.0],["2001-11-19",8.2074,8.2074,8.2074,8.2074,0.0],["2001-11-20",8.2074,8.2074,8.2074,8.2074,0.0],["2001-11-21",8.2074,8.2074,8.2074,8.2074,0.0],["2001-11-23",8.2074,8.2074,8.2074,8.2074,0.0],["2001-11-26",8.2074,8.2074,8.2074,8.2074,0.0],["2001-11-27",7.7883,7.7883,7.7883,7.7883,250.0],["2001-11-28",7.7883,7.7883,7.7883,7.7883,125.0],["2001-11-29",8.3017,8.3017,8.3017,8.3017,125.0],["2001-11-30",7.7883,8.1201,7.7883,8.1201,500.0],["2001-12-03",8.1201,8.1201,8.1201,8.1201,0.0],["2001-12-04",8.1201,8.1201,8.1201,8.1201,0.0],["2001-12-05",8.1201,8.1201,8.1201,8.1201,0.0],["2001-12-06",8.382,8.382,8.382,8.382,125.0],["2001-12-07",8.382,8.382,8.382,8.382,0.0],["2001-12-10",7.7708,8.0328,7.7708,8.0328,500.0],["2001-12-11",8.0328,8.0328,8.0328,8.0328,0.0],["2001-12-12",8.0328,8.0328,8.0328,8.0328,0.0],["2001-12-13",8.0328,8.0328,8.0328,8.0328,0.0],["2001-12-14",8.0328,8.0328,8.0328,8.0328,0.0],["2001-12-17",7.7708,7.9874,7.7708,7.9874,2500.0],["2001-12-18",8.0328,8.5566,7.7883,8.5566,10125.0],["2001-12-19",8.6129,9.6675,8.3492,9.6464,6750.0],["2001-12-20",8.7887,8.7887,8.4371,8.4371,2125.0],["2001-12-21",8.4371,8.4371,8.4371,8.4371,0.0],["2001-12-24",8.4371,8.4371,8.4371,8.4371,0.0],["2001-12-26",8.7008,8.7008,8.7008,8.7008,125.0],["2001-12-27",8.293,8.293,8.293,8.293,1000.0],["2001-12-28",8.293,8.293,8.293,8.293,0.0],["2001-12-31",8.7008,8.7008,8.5074,8.5074,2500.0],["2002-01-02",8.2965,8.2965,8.2965,8.2965,1250.0],["2002-01-03",8.2965,8.2965,8.2965,8.2965,0.0],["2002-01-04",8.2965,8.2965,8.2965,8.2965,0.0],["2002-01-07",8.2965,8.2965,8.2965,8.2965,0.0],["2002-01-08",8.2965,8.2965,8.2965,8.2965,0.0],["2002-01-09",8.2965,8.2965,8.2965,8.2965,0.0],["2002-01-10",8.3141,8.3141,8.3141,8.3141,250.0],["2002-01-11",8.3141,8.3141,8.3141,8.3141,0.0],["2002-01-14",8.3141,8.3141,8.3141,8.3141,1250.0],["2002-01-15",8.3668,8.3668,8.3668,8.3668,750.0],["2002-01-16",8.3668,8.3668,8.3668,8.3668,0.0],["2002-01-17",8.3668,8.3668,8.3668,8.3668,0.0],["2002-01-18",8.3668,8.3668,8.3668,8.3668,625.0],["2002-01-22",8.8062,8.8062,8.8062,8.8062,125.0],["2002-01-23",8.8062,8.8062,8.8062,8.8062,0.0],["2002-01-24",8.8062,8.8062,8.8062,8.8062,0.0],["2002-01-25",8.4913,8.4913,8.4913,8.4913,125.0],["2002-01-28",8.4241,8.4241,8.4241,8.4241,375.0],["2002-01-29",8.4241,8.4241,8.4241,8.4241,0.0],["2002-01-30",8.4241,8.4241,8.4241,8.4241,0.0],["2002-01-31",8.4241,8.4241,8.4206,8.4206,1750.0],["2002-02-01",8.4206,8.4206,8.4206,8.4206,0.0],["2002-02-04",8.4029,8.4029,8.3852,8.3852,1250.0],["2002-02-05",8.509,8.6683,8.509,8.6683,1000.0],["2002-02-06",8.6683,8.6683,8.6683,8.6683,125.0],["2002-02-07",8.6683,8.6683,8.6683,8.6683,0.0],["2002-02-08",8.4383,8.4383,8.4383,8.4383,2750.0],["2002-02-11",8.6683,8.7567,8.5621,8.7567,6750.0],["2002-02-12",8.7036,8.7036,8.4383,8.4383,500.0],["2002-02-13",8.4383,8.4383,8.4383,8.4383,0.0],["2002-02-14",8.4383,8.4383,8.4383,8.4383,0.0],["2002-02-15",8.4383,8.4383,8.4383,8.4383,0.0],["2002-02-19",8.4383,8.4383,8.4383,8.4383,0.0],["2002-02-20",8.4418,8.4418,8.4418,8.4418,250.0],["2002-02-21",8.4418,8.4418,8.4418,8.4418,0.0],["2002-02-22",8.4418,8.4418,8.4418,8.4418,0.0],["2002-02-25",8.4418,8.4418,8.4418,8.4418,0.0],["2002-02-26",8.4418,8.4418,8.4418,8.4418,0.0],["2002-02-27",8.4418,8.4418,8.4418,8.4418,0.0],["2002-02-28",8.4418,8.4418,8.4418,8.4418,1125.0],["2002-03-01",8.4418,8.4418,8.4418,8.4418,0.0],["2002-03-04",8.4383,8.4383,8.3852,8.3852,500.0],["2002-03-05",8.4383,8.4383,8.3852,8.3852,625.0],["2002-03-06",8.3852,8.4383,8.3852,8.4383,500.0],["2002-03-07",8.5798,8.5798,8.4383,8.4383,250.0],["2002-03-08",8.3852,8.3852,8.3852,8.3852,125.0],["2002-03-11",8.3852,8.3852,8.3852,8.3852,0.0],["2002-03-12",8.4383,8.6329,8.4383,8.6329,625.0],["2002-03-13",8.6329,8.6329,8.6329,8.6329,0.0],["2002-03-14",8.509,8.509,8.4913,8.4913,1125.0],["2002-03-15",8.4913,8.4913,8.4913,8.4913,0.0],["2002-03-18",8.456,8.456,8.456,8.456,250.0],["2002-03-19",8.456,8.456,8.456,8.456,0.0],["2002-03-20",8.4206,8.4206,8.3852,8.3852,750.0],["2002-03-21",8.4206,8.4206,8.4206,8.4206,125.0],["2002-03-22",8.4206,8.4206,8.4206,8.4206,0.0],["2002-03-25",8.456,8.456,8.456,8.456,125.0],["2002-03-26",8.456,8.456,8.456,8.456,0.0],["2002-03-27",8.456,8.4913,8.4206,8.4206,1500.0],["2002-03-28",8.4913,8.4913,8.3852,8.3852,3500.0],["2002-04-01",8.3852,8.4383,8.3852,8.4383,6000.0],["2002-04-02",8.456,8.456,8.3852,8.3852,2000.0],["2002-04-03",8.4206,8.4206,8.3852,8.3852,3375.0],["2002-04-04",8.41,8.456,8.41,8.456,1375.0],["2002-04-05",8.3852,8.3923,8.3852,8.3852,3750.0],["2002-04-08",8.3852,8.3852,8.3852,8.3852,0.0],["2002-04-09",8.3852,8.6152,8.3852,8.6152,375.0],["2002-04-10",8.6152,8.6152,8.6152,8.6152,0.0],["2002-04-11",8.4913,8.4913,8.4913,8.4913,750.0],["2002-04-12",8.6329,8.6329,8.6329,8.6329,250.0],["2002-04-15",8.6329,8.6329,8.3852,8.3852,2875.0],["2002-04-16",8.3852,8.3852,8.3852,8.3852,0.0],["2002-04-17",8.4206,8.6152,8.4206,8.6152,750.0],["2002-04-18",8.6152,8.6152,8.6152,8.6152,0.0],["2002-04-19",8.4798,8.4798,8.4798,8.4798,1250.0],["2002-04-22",8.4798,8.6758,8.4798,8.6758,375.0],["2002-04-23",8.6722,8.6722,8.6722,8.6722,250.0],["2002-04-24",8.6722,8.6722,8.6722,8.6722,0.0],["2002-04-25",8.6722,8.6722,8.6722,8.6722,0.0],["2002-04-26",8.576,8.5867,8.576,8.5867,250.0],["2002-04-29",8.5867,8.5867,8.5867,8.5867,0.0],["2002-04-30",8.4798,8.4798,8.4798,8.4798,875.0],["2002-05-01",8.4798,8.4798,8.4442,8.4442,2000.0],["2002-05-02",8.4442,8.4442,8.4442,8.4442,0.0],["2002-05-03",8.4442,8.4442,8.4442,8.4442,750.0],["2002-05-06",8.4442,8.4442,8.4442,8.4442,0.0],["2002-05-07",8.6579,8.6579,8.4442,8.4442,1875.0],["2002-05-08",8.4442,8.4442,8.4442,8.4442,0.0],["2002-05-09",8.4442,8.4442,8.4442,8.4442,0.0],["2002-05-10",8.462,8.6758,8.462,8.551,15500.0],["2002-05-13",8.551,8.551,8.551,8.551,0.0],["2002-05-14",8.551,8.551,8.551,8.551,0.0],["2002-05-15",8.4442,8.4442,8.4442,8.4442,125.0],["2002-05-16",8.4442,8.4442,8.4442,8.4442,0.0],["2002-05-17",8.6401,8.6401,8.6401,8.6401,750.0],["2002-05-20",8.6401,8.6401,8.6401,8.6401,0.0],["2002-05-21",8.6401,8.6401,8.6401,8.6401,125.0],["2002-05-22",8.6401,8.6401,8.6401,8.6401,0.0],["2002-05-23",8.6401,8.6401,8.4442,8.5867,3375.0],["2002-05-24",8.5867,8.5867,8.5867,8.5867,0.0],["2002-05-28",8.5867,8.5867,8.5867,8.5867,0.0],["2002-05-29",8.5867,8.5867,8.5867,8.5867,0.0],["2002-05-30",8.4442,8.4442,8.4442,8.4442,1000.0],["2002-05-31",8.4442,8.4549,8.4085,8.4085,3375.0],["2002-06-03",8.4442,8.4442,8.4085,8.4085,5750.0],["2002-06-04",8.5867,8.5867,8.4976,8.4976,6375.0],["2002-06-05",8.4976,8.4976,8.4976,8.4976,0.0],["2002-06-06",8.4085,8.4085,8.4085,8.4085,375.0],["2002-06-07",8.4085,8.4085,8.4085,8.4085,0.0],["2002-06-10",8.4085,8.4085,8.4085,8.4085,0.0],["2002-06-11",8.69,8.69,8.551,8.551,7500.0],["2002-06-12",8.551,8.551,8.551,8.551,1500.0],["2002-06-13",8.551,8.551,8.551,8.551,0.0],["2002-06-14",8.551,8.551,8.551,8.551,0.0],["2002-06-17",8.551,8.551,8.551,8.551,0.0],["2002-06-18",8.551,8.551,8.551,8.551,0.0],["2002-06-19",8.551,8.551,8.551,8.551,0.0],["2002-06-20",8.551,8.551,8.551,8.551,0.0],["2002-06-21",8.4085,8.4085,8.4085,8.4085,1000.0],["2002-06-24",8.4085,8.4085,8.4085,8.4085,0.0],["2002-06-25",8.551,8.551,8.551,8.551,1125.0],["2002-06-26",8.551,8.551,8.551,8.551,0.0],["2002-06-27",8.551,8.551,8.551,8.551,0.0],["2002-06-28",8.551,8.551,8.551,8.551,0.0],["2002-07-01",8.551,8.551,8.551,8.551,0.0],["2002-07-02",8.551,8.551,8.551,8.551,0.0],["2002-07-03",8.551,8.551,8.551,8.551,1750.0],["2002-07-05",8.4085,8.551,8.4085,8.551,1250.0],["2002-07-08",8.551,8.551,8.551,8.551,0.0],["2002-07-09",8.4085,8.551,8.4085,8.551,2250.0],["2002-07-10",8.551,8.551,8.551,8.551,0.0],["2002-07-11",8.551,8.551,8.551,8.551,0.0],["2002-07-12",8.4085,8.4085,8.4085,8.4085,125.0],["2002-07-15",8.551,8.551,8.551,8.551,125.0],["2002-07-16",8.4085,8.4085,8.4085,8.4085,125.0],["2002-07-17",8.4085,8.4085,8.4085,8.4085,0.0],["2002-07-18",8.4085,8.4085,8.4085,8.4085,0.0],["2002-07-19",8.4085,8.4085,8.4085,8.4085,0.0],["2002-07-22",8.4085,8.4085,8.4085,8.4085,0.0],["2002-07-23",8.4085,8.4085,8.4085,8.4085,125.0],["2002-07-24",8.4085,8.4085,8.4085,8.4085,0.0],["2002-07-25",8.4695,8.6131,8.4695,8.6131,750.0],["2002-07-26",8.6131,8.6131,8.6131,8.6131,0.0],["2002-07-29",8.4695,8.4695,8.4695,8.4695,1250.0],["2002-07-30",8.4695,8.4695,8.4695,8.4695,0.0],["2002-07-31",8.4695,8.4695,8.4695,8.4695,0.0],["2002-08-01",8.4695,8.4695,8.4695,8.4695,875.0],["2002-08-02",8.4695,8.4695,8.4695,8.4695,0.0],["2002-08-05",8.4695,8.4695,8.4695,8.4695,1375.0],["2002-08-06",8.4695,8.4695,8.4695,8.4695,0.0],["2002-08-07",8.7351,8.7351,8.7351,8.7351,125.0],["2002-08-08",8.7351,8.7351,8.7351,8.7351,0.0],["2002-08-09",8.5413,8.5413,8.5413,8.5413,1500.0],["2002-08-12",8.6131,8.6131,8.6131,8.6131,1375.0],["2002-08-13",8.6131,8.6131,8.6131,8.6131,0.0],["2002-08-14",8.6131,8.6131,8.6131,8.6131,0.0],["2002-08-15",8.6131,8.6131,8.6131,8.6131,0.0],["2002-08-16",8.6131,8.6131,8.6131,8.6131,0.0],["2002-08-19",8.4695,8.4695,8.4695,8.4695,750.0],["2002-08-20",8.4695,8.4695,8.4695,8.4695,125.0],["2002-08-21",8.4695,8.4695,8.4695,8.4695,0.0],["2002-08-22",8.4695,8.4695,8.4695,8.4695,125.0],["2002-08-23",8.4695,8.4695,8.4695,8.4695,0.0],["2002-08-26",8.4695,8.4695,8.4695,8.4695,0.0],["2002-08-27",8.6131,8.6131,8.3619,8.4372,25500.0],["2002-08-28",8.4372,8.4372,8.4372,8.4372,0.0],["2002-08-29",8.4372,8.4372,8.4372,8.4372,0.0],["2002-08-30",8.4337,8.4337,8.4337,8.4337,125.0],["2002-09-03",8.4337,8.4337,8.4337,8.4337,0.0],["2002-09-04",8.4337,8.4337,8.4337,8.4337,0.0],["2002-09-05",8.4337,8.4337,8.4337,8.4337,0.0],["2002-09-06",8.3619,8.3619,8.2542,8.2542,1625.0],["2002-09-09",8.3439,8.3439,8.3439,8.3439,250.0],["2002-09-10",8.2363,8.2363,8.2363,8.2363,125.0],["2002-09-11",8.2363,8.2363,8.2363,8.2363,0.0],["2002-09-12",8.2363,8.2793,8.1824,8.1824,2125.0],["2002-09-13",8.3691,8.3691,8.2542,8.2542,2000.0],["2002-09-16",8.2542,8.2542,8.2542,8.2542,0.0],["2002-09-17",8.2542,8.2542,8.2542,8.2542,0.0],["2002-09-18",8.1824,8.1824,8.1824,8.1824,250.0],["2002-09-19",8.3691,8.3691,8.2542,8.2542,250.0],["2002-09-20",8.1824,8.2542,8.0855,8.2506,8625.0],["2002-09-23",8.0748,8.0748,8.0748,8.0748,1250.0],["2002-09-24",8.0748,8.0748,8.0748,8.0748,250.0],["2002-09-25",7.9958,8.0353,7.9276,8.0353,625.0],["2002-09-26",7.9671,7.9671,7.7159,7.7159,1500.0],["2002-09-27",7.7159,7.7159,7.7159,7.7159,0.0],["2002-09-30",7.7159,7.7159,7.7159,7.7159,0.0],["2002-10-01",7.6657,7.6657,7.6585,7.6585,2750.0],["2002-10-02",7.5723,7.5759,7.5723,7.5759,1125.0],["2002-10-03",7.5723,7.5723,7.4467,7.4467,2625.0],["2002-10-04",7.3929,7.5365,7.1955,7.5365,1875.0],["2002-10-07",7.5365,7.5365,7.5365,7.5365,0.0],["2002-10-08",7.2494,7.6262,7.2494,7.6262,750.0],["2002-10-09",7.6262,7.6262,7.6262,7.6262,0.0],["2002-10-10",7.2852,7.2852,7.1058,7.1058,1750.0],["2002-10-11",7.4934,7.5006,7.0879,7.0879,2625.0],["2002-10-14",7.5006,7.5006,7.1776,7.1776,1625.0],["2002-10-15",7.1776,7.3929,7.1776,7.3929,7750.0],["2002-10-16",7.4647,7.5365,7.1237,7.5365,12875.0],["2002-10-17",7.6262,7.6262,7.6262,7.6262,250.0],["2002-10-18",7.3929,7.5006,7.3857,7.3857,6875.0],["2002-10-21",7.3857,7.3857,7.3857,7.3857,0.0],["2002-10-22",7.3857,7.3857,7.3857,7.3857,0.0],["2002-10-23",7.5594,7.5594,7.5594,7.5594,125.0],["2002-10-24",7.5594,7.5594,7.5594,7.5594,0.0],["2002-10-25",7.5594,7.5594,7.5594,7.5594,0.0],["2002-10-28",7.5594,7.5594,7.5594,7.5594,0.0],["2002-10-29",7.5594,7.5594,7.5594,7.5594,0.0],["2002-10-30",7.5594,7.5594,7.5594,7.5594,0.0],["2002-10-31",7.5594,7.5594,7.5594,7.5594,0.0],["2002-11-01",7.5594,7.5594,7.5594,7.5594,0.0],["2002-11-04",7.5594,7.5594,7.5594,7.5594,0.0],["2002-11-05",7.2916,7.2916,7.2916,7.2916,625.0],["2002-11-06",7.563,7.563,7.563,7.563,125.0],["2002-11-07",7.2916,7.2916,7.2916,7.2916,500.0],["2002-11-08",7.2374,7.2953,7.2374,7.2953,750.0],["2002-11-11",7.2989,7.2989,7.2989,7.2989,625.0],["2002-11-12",7.4255,7.4255,7.4255,7.4255,2250.0],["2002-11-13",7.4255,7.4255,7.3351,7.3351,625.0],["2002-11-14",7.5377,7.5413,7.4183,7.4183,3375.0],["2002-11-15",7.4183,7.4183,7.4183,7.4183,1375.0],["2002-11-18",7.5269,7.5269,7.5269,7.5269,125.0],["2002-11-19",7.4292,7.4292,7.4292,7.4292,125.0],["2002-11-20",7.4183,7.4183,7.4183,7.4183,1875.0],["2002-11-21",7.4183,7.4183,7.4183,7.4183,0.0],["2002-11-22",7.516,7.516,7.516,7.516,125.0],["2002-11-25",7.4219,7.4219,7.4183,7.4219,1250.0],["2002-11-26",7.4219,7.4219,7.4219,7.4219,250.0],["2002-11-27",7.4219,7.4219,7.4219,7.4219,0.0],["2002-11-29",7.469,7.469,7.469,7.469,375.0],["2002-12-02",7.4907,7.5088,7.4834,7.5088,1250.0],["2002-12-03",7.4545,7.4545,7.4183,7.4183,1500.0],["2002-12-04",7.4219,7.4219,7.4183,7.4183,2625.0],["2002-12-05",7.4183,7.4183,7.4183,7.4183,1250.0],["2002-12-06",7.4183,7.4183,7.4183,7.4183,0.0],["2002-12-09",7.4871,7.4871,7.4871,7.4871,250.0],["2002-12-10",7.4871,7.4871,7.4871,7.4871,0.0],["2002-12-11",7.5015,7.5015,7.5015,7.5015,125.0],["2002-12-12",7.5015,7.5015,7.5015,7.5015,0.0],["2002-12-13",7.5305,7.5305,7.5305,7.5305,250.0],["2002-12-16",7.5305,7.5305,7.5305,7.5305,0.0],["2002-12-17",7.5305,7.5305,7.5305,7.5305,250.0],["2002-12-18",7.4617,7.4617,7.4617,7.4617,250.0],["2002-12-19",7.4617,7.4617,7.4617,7.4617,0.0],["2002-12-20",7.4545,7.4798,7.4183,7.4183,3000.0],["2002-12-23",7.4183,7.4183,7.4183,7.4183,0.0],["2002-12-24",7.4219,7.4219,7.4219,7.4219,500.0],["2002-12-26",7.4762,7.4762,7.4762,7.4762,375.0],["2002-12-27",7.4798,7.5992,7.4183,7.4183,2750.0],["2002-12-30",7.4617,7.469,7.4183,7.4183,2250.0],["2002-12-31",7.4219,7.5992,7.4219,7.4907,1125.0],["2003-01-02",7.4907,7.7259,7.4907,7.5088,2750.0],["2003-01-03",7.5088,7.5088,7.5088,7.5088,0.0],["2003-01-06",7.4509,7.4509,7.4183,7.4219,2250.0],["2003-01-07",7.4219,7.4219,7.4219,7.4219,0.0],["2003-01-08",7.4219,7.4219,7.4219,7.4219,0.0],["2003-01-09",7.4219,7.4328,7.4219,7.4328,750.0],["2003-01-10",7.4219,7.4907,7.4219,7.4907,4875.0],["2003-01-13",7.44,7.4762,7.4364,7.44,1500.0],["2003-01-14",7.4364,7.4364,7.4364,7.4364,250.0],["2003-01-15",7.4907,7.4907,7.4436,7.4436,1000.0],["2003-01-16",7.516,7.5413,7.516,7.5413,2375.0],["2003-01-17",7.5811,7.7802,7.5811,7.639,1750.0],["2003-01-21",7.639,7.639,7.639,7.639,0.0],["2003-01-22",7.639,7.639,7.639,7.639,0.0],["2003-01-23",7.639,7.639,7.639,7.639,0.0],["2003-01-24",7.639,7.639,7.639,7.639,0.0],["2003-01-27",7.639,7.639,7.639,7.639,0.0],["2003-01-28",7.8634,7.8706,7.8634,7.8706,625.0],["2003-01-29",7.8706,7.8706,7.8706,7.8706,0.0],["2003-01-30",8.0238,8.0238,8.0238,8.0238,125.0],["2003-01-31",8.0238,8.0238,8.0238,8.0238,0.0],["2003-02-03",8.0238,8.0238,8.0202,8.0202,1250.0],["2003-02-04",8.0202,8.0202,8.0202,8.0202,0.0],["2003-02-05",8.1259,8.1332,8.1259,8.1332,250.0],["2003-02-06",8.1332,8.1332,8.1332,8.1332,0.0],["2003-02-07",8.1879,8.1879,8.0639,8.0639,500.0],["2003-02-10",8.0275,8.1077,8.0275,8.1077,6125.0],["2003-02-11",8.1077,8.1077,8.1077,8.1077,0.0],["2003-02-12",8.1077,8.1077,8.1077,8.1077,0.0],["2003-02-13",8.1077,8.1077,8.1077,8.1077,0.0],["2003-02-14",8.1077,8.1077,8.1077,8.1077,0.0],["2003-02-18",8.1077,8.1077,8.1077,8.1077,0.0],["2003-02-19",8.1077,8.1077,8.1077,8.1077,0.0],["2003-02-20",8.1077,8.1077,8.1077,8.1077,0.0],["2003-02-21",8.1077,8.1077,8.1077,8.1077,0.0],["2003-02-24",8.1077,8.1077,8.1077,8.1077,0.0],["2003-02-25",8.2062,8.3156,8.2062,8.2572,875.0],["2003-02-26",8.2974,8.2974,8.2974,8.2974,250.0],["2003-02-27",8.2974,8.2974,8.2974,8.2974,0.0],["2003-02-28",8.2572,8.2682,8.177,8.177,750.0],["2003-03-03",8.3885,8.3885,8.3885,8.3885,500.0],["2003-03-04",8.2828,8.487,8.2828,8.487,625.0],["2003-03-05",8.487,8.4943,8.3156,8.3557,1125.0],["2003-03-06",8.3557,8.4834,8.2682,8.3849,3750.0],["2003-03-07",8.2281,8.3265,8.2281,8.3265,1500.0],["2003-03-10",8.4688,8.4688,8.2062,8.2062,1375.0],["2003-03-11",8.2062,8.2062,8.2062,8.2062,0.0],["2003-03-12",8.2062,8.2062,8.2062,8.2062,0.0],["2003-03-13",8.2062,8.2062,8.2062,8.2062,0.0],["2003-03-14",8.2062,8.2062,8.2062,8.2062,0.0],["2003-03-17",8.1697,8.1697,8.1697,8.1697,250.0],["2003-03-18",8.1697,8.1697,8.1697,8.1697,0.0],["2003-03-19",8.1551,8.1551,8.0858,8.0858,875.0],["2003-03-20",8.1077,8.1077,8.0238,8.0238,2250.0],["2003-03-21",8.0238,8.0238,8.0238,8.0238,0.0],["2003-03-24",8.0238,8.0238,8.0238,8.0238,0.0],["2003-03-25",8.0238,8.0238,8.0238,8.0238,0.0],["2003-03-26",8.0238,8.0238,8.0238,8.0238,0.0],["2003-03-27",8.0238,8.0238,8.0238,8.0238,0.0],["2003-03-28",8.0238,8.0238,8.0238,8.0238,0.0],["2003-03-31",8.0238,8.0238,8.0238,8.0238,0.0],["2003-04-01",8.0238,8.0238,8.0238,8.0238,0.0],["2003-04-02",8.0238,8.0238,8.0238,8.0238,0.0],["2003-04-03",8.0238,8.0238,8.0238,8.0238,0.0],["2003-04-04",8.0238,8.0238,8.0238,8.0238,0.0],["2003-04-07",8.0238,8.0238,8.0238,8.0238,0.0],["2003-04-08",8.0238,8.0238,8.0238,8.0238,0.0],["2003-04-09",8.0238,8.0238,8.0238,8.0238,625.0],["2003-04-10",8.1879,8.1879,8.1879,8.1879,250.0],["2003-04-11",8.1879,8.1879,8.1879,8.1879,0.0],["2003-04-14",8.2609,8.2973,8.2135,8.2135,2375.0],["2003-04-15",8.3885,8.3885,8.3083,8.3083,1250.0],["2003-04-16",8.3083,8.3083,8.3083,8.3083,0.0],["2003-04-17",8.4223,8.4223,8.3524,8.3524,1375.0],["2003-04-21",8.448,8.448,8.448,8.448,250.0],["2003-04-22",8.3267,8.3267,8.3267,8.3267,500.0],["2003-04-23",8.3267,8.3267,8.3267,8.3267,0.0],["2003-04-24",8.3267,8.3267,8.3267,8.3267,0.0],["2003-04-25",8.3634,8.3634,8.3634,8.3634,1000.0],["2003-04-28",8.3634,8.3634,8.3634,8.3634,0.0],["2003-04-29",8.3634,8.3634,8.3634,8.3634,0.0],["2003-04-30",8.3634,8.3634,8.3634,8.3634,125.0],["2003-05-01",8.3634,8.3634,8.3634,8.3634,1250.0],["2003-05-02",8.3634,8.3634,8.2715,8.2715,1750.0],["2003-05-05",8.2715,8.2715,8.2715,8.2715,0.0],["2003-05-06",8.2715,8.2715,8.2715,8.2715,250.0],["2003-05-07",8.2715,8.2715,8.2715,8.2715,0.0],["2003-05-08",8.2715,8.2715,8.2715,8.2715,0.0],["2003-05-09",8.2715,8.2715,8.2715,8.2715,0.0],["2003-05-12",8.3671,8.3671,8.2789,8.2789,6000.0],["2003-05-13",8.2789,8.2789,8.2789,8.2789,250.0],["2003-05-14",8.2789,8.2789,8.2715,8.2715,1750.0],["2003-05-15",8.2715,8.2715,8.2715,8.2715,0.0],["2003-05-16",8.2715,8.2715,8.2715,8.2715,0.0],["2003-05-19",8.2715,8.2715,8.2715,8.2715,0.0],["2003-05-20",8.2715,8.2715,8.2715,8.2715,0.0],["2003-05-21",8.2715,8.2715,8.2715,8.2715,0.0],["2003-05-22",8.2715,8.2715,8.2715,8.2715,0.0],["2003-05-23",8.2715,8.2715,8.2715,8.2715,500.0],["2003-05-27",8.2789,8.2789,8.2789,8.2789,250.0],["2003-05-28",8.2715,8.2715,8.2715,8.2715,250.0],["2003-05-29",8.2715,8.2715,8.2715,8.2715,0.0],["2003-05-30",8.2899,8.2899,8.2899,8.2899,250.0],["2003-06-02",8.2899,8.2899,8.2899,8.2899,0.0],["2003-06-03",8.4553,8.4553,8.4553,8.4553,250.0],["2003-06-04",8.4553,8.7678,8.4553,8.7127,2000.0],["2003-06-05",8.7127,8.7825,8.0951,8.7311,1500.0],["2003-06-06",8.6392,8.7421,8.4848,8.7421,1250.0],["2003-06-09",8.5546,8.562,8.5289,8.5289,875.0],["2003-06-10",8.5289,8.5289,8.5289,8.5289,0.0],["2003-06-11",8.5583,8.5583,8.5583,8.5583,125.0],["2003-06-12",8.4553,8.5877,8.4553,8.5877,625.0],["2003-06-13",8.5877,8.5877,8.5877,8.5877,0.0],["2003-06-16",8.5877,8.5877,8.5877,8.5877,0.0],["2003-06-17",8.4553,8.4553,8.4553,8.4553,125.0],["2003-06-18",8.4553,8.4553,8.4553,8.4553,0.0],["2003-06-19",8.4553,8.7127,8.4553,8.7127,2250.0],["2003-06-20",8.7127,8.7127,8.7127,8.7127,0.0],["2003-06-23",8.4553,8.4553,8.4553,8.4553,375.0],["2003-06-24",8.4002,8.5473,8.4002,8.4553,500.0],["2003-06-25",8.4553,8.4553,8.4553,8.4553,0.0],["2003-06-26",8.4553,8.4553,8.4553,8.4553,4500.0],["2003-06-27",8.4553,8.4553,8.4553,8.4553,0.0],["2003-06-30",8.4553,8.4553,8.4553,8.4553,0.0],["2003-07-01",8.4553,8.4553,8.4553,8.4553,0.0],["2003-07-02",8.6318,8.6392,8.6318,8.6392,2625.0],["2003-07-03",8.5803,8.5803,8.4553,8.4553,1000.0],["2003-07-07",8.4553,8.4553,8.4553,8.4553,0.0],["2003-07-08",8.4553,8.4553,8.4553,8.4553,0.0],["2003-07-09",8.5656,8.5656,8.5656,8.5656,1875.0],["2003-07-10",8.5656,8.5656,8.5656,8.5656,0.0],["2003-07-11",8.6392,8.6392,8.6392,8.6392,375.0],["2003-07-14",8.7347,8.7421,8.7347,8.7421,500.0],["2003-07-15",8.7421,8.7421,8.7421,8.7421,0.0],["2003-07-16",8.7421,8.7421,8.7421,8.7421,0.0],["2003-07-17",8.6392,8.6392,8.6392,8.6392,250.0],["2003-07-18",8.6392,8.6392,8.6392,8.6392,0.0],["2003-07-21",8.6392,8.6392,8.6392,8.6392,0.0],["2003-07-22",8.6392,8.7605,8.6392,8.7605,250.0],["2003-07-23",8.8901,8.8901,8.8901,8.8901,2375.0],["2003-07-24",8.8901,8.8901,8.8901,8.8901,0.0],["2003-07-25",8.8901,8.8901,8.8901,8.8901,0.0],["2003-07-28",8.9086,8.9086,8.9086,8.9086,125.0],["2003-07-29",8.9827,9.0012,8.9827,9.0012,2625.0],["2003-07-30",8.9049,8.9049,8.8901,8.8901,250.0],["2003-07-31",8.8901,8.8901,8.8901,8.8901,750.0],["2003-08-01",8.8901,8.8901,8.8901,8.8901,0.0],["2003-08-04",8.8901,8.8901,8.8901,8.8901,0.0],["2003-08-05",8.8901,8.8901,8.8901,8.8901,0.0],["2003-08-06",9.0753,9.0753,9.0753,9.0753,125.0],["2003-08-07",9.0753,9.0753,9.0753,9.0753,0.0],["2003-08-08",9.0753,9.0753,9.0753,9.0753,0.0],["2003-08-11",8.9642,8.9642,8.2974,8.8901,11750.0],["2003-08-12",8.8901,8.8901,8.8901,8.8901,0.0],["2003-08-13",8.8901,8.8901,8.8901,8.8901,0.0],["2003-08-14",8.8901,8.8901,8.8901,8.8901,0.0],["2003-08-15",8.9679,8.9679,8.9679,8.9679,125.0],["2003-08-18",8.9679,8.9679,8.9679,8.9679,0.0],["2003-08-19",8.9679,8.9679,8.9679,8.9679,0.0],["2003-08-20",8.9679,8.9679,8.9679,8.9679,2500.0],["2003-08-21",8.9679,8.9679,8.9679,8.9679,0.0],["2003-08-22",8.8346,8.8346,8.8346,8.8346,1125.0],["2003-08-25",8.8346,8.8346,8.8346,8.8346,0.0],["2003-08-26",8.8346,8.8346,8.8346,8.8346,0.0],["2003-08-27",8.8346,8.8346,8.8346,8.8346,0.0],["2003-08-28",8.8346,8.8346,8.8346,8.8346,0.0],["2003-08-29",8.8346,8.8346,8.8346,8.8346,0.0],["2003-09-02",8.8346,8.8346,8.8346,8.8346,0.0],["2003-09-03",8.8901,8.8901,8.8901,8.8901,125.0],["2003-09-04",8.8901,8.8901,8.8901,8.8901,0.0],["2003-09-05",8.9827,8.9827,8.9827,8.9827,125.0],["2003-09-08",8.9827,8.9827,8.9827,8.9827,0.0],["2003-09-09",8.9827,8.9827,8.9827,8.9827,0.0],["2003-09-10",8.8901,9.0753,8.8901,9.0753,500.0],["2003-09-11",9.0753,9.0753,9.0753,9.0753,0.0],["2003-09-12",8.9642,8.9642,8.9642,8.9642,4375.0],["2003-09-15",8.9642,8.9642,8.9642,8.9642,0.0],["2003-09-16",8.9642,8.9642,8.9642,8.9642,0.0],["2003-09-17",8.9642,8.9642,8.9642,8.9642,0.0],["2003-09-18",8.9642,8.9642,8.9642,8.9642,0.0],["2003-09-19",8.9272,8.9272,8.8901,8.8901,625.0],["2003-09-22",8.9494,8.9494,8.942,8.942,250.0],["2003-09-23",8.942,8.942,8.942,8.942,0.0],["2003-09-24",8.8975,8.8975,8.8975,8.8975,250.0],["2003-09-25",8.8901,8.8901,8.8901,8.8901,125.0],["2003-09-26",8.8901,8.8901,8.8901,8.8901,0.0],["2003-09-29",8.8901,8.8901,8.8901,8.8901,0.0],["2003-09-30",8.8901,8.8901,8.8901,8.8901,0.0],["2003-10-01",8.8901,8.8901,8.8901,8.8901,0.0],["2003-10-02",8.9383,9.0753,8.9383,9.0753,5625.0],["2003-10-03",9.0753,9.0753,9.0753,9.0753,0.0],["2003-10-06",9.0753,9.0753,9.0753,9.0753,0.0],["2003-10-07",9.1716,9.5421,9.1716,9.5384,1750.0],["2003-10-08",9.5384,9.5384,9.5384,9.5384,625.0],["2003-10-09",9.5384,9.5384,9.5384,9.5384,125.0],["2003-10-10",9.5384,9.5384,9.5384,9.5384,0.0],["2003-10-13",8.8901,9.5384,8.8901,9.5384,4125.0],["2003-10-14",9.5384,9.5384,9.5384,9.5384,0.0],["2003-10-15",9.5384,9.5384,9.5384,9.5384,0.0],["2003-10-16",9.5384,9.5384,9.5384,9.5384,0.0],["2003-10-17",9.5384,9.5384,9.5384,9.5384,0.0],["2003-10-20",9.0864,9.0864,9.0864,9.0864,125.0],["2003-10-21",9.0827,9.0827,9.0827,9.0827,750.0],["2003-10-22",9.0864,9.0864,9.0864,9.0864,500.0],["2003-10-23",9.0827,9.0827,9.0827,9.0827,500.0],["2003-10-24",9.0827,9.0827,9.0827,9.0827,0.0],["2003-10-27",9.0827,9.0827,9.0827,9.0827,0.0],["2003-10-28",9.0827,9.0827,9.0827,9.0827,0.0],["2003-10-29",9.1424,9.1424,9.1424,9.1424,1250.0],["2003-10-30",9.1424,9.1424,9.1424,9.1424,1250.0],["2003-10-31",9.2357,9.2357,9.2357,9.2357,1000.0],["2003-11-03",9.2357,9.2357,9.2357,9.2357,0.0],["2003-11-04",9.2357,9.2357,9.2357,9.2357,0.0],["2003-11-05",9.2357,9.2357,9.2357,9.2357,0.0],["2003-11-06",9.2357,9.2357,9.2357,9.2357,0.0],["2003-11-07",9.2357,9.2357,9.2357,9.2357,0.0],["2003-11-10",9.2357,9.329,9.1462,9.1462,13000.0],["2003-11-11",9.1462,9.1462,9.1462,9.1462,0.0],["2003-11-12",9.1462,9.1462,9.1462,9.1462,0.0],["2003-11-13",9.4447,9.4447,9.4447,9.4447,125.0],["2003-11-14",9.4447,9.4447,9.4447,9.4447,0.0],["2003-11-17",9.5343,9.8291,9.5343,9.8291,1250.0],["2003-11-18",9.8291,9.8291,9.5343,9.5343,875.0],["2003-11-19",9.5343,9.5343,9.5343,9.5343,0.0],["2003-11-20",9.8701,10.0156,9.8701,9.8888,9000.0],["2003-11-21",10.0753,10.1127,10.0753,10.1127,2000.0],["2003-11-24",10.1127,10.1127,10.1127,10.1127,0.0],["2003-11-25",10.0828,10.0828,10.0828,10.0828,125.0],["2003-11-26",10.0753,10.1127,10.0753,10.1127,625.0],["2003-11-28",10.1127,10.1127,10.1127,10.1127,500.0],["2003-12-01",10.1686,10.1686,10.1425,10.1425,875.0],["2003-12-02",10.0753,10.1724,10.0753,10.1724,11125.0],["2003-12-03",10.1686,10.1686,10.0753,10.0753,4625.0],["2003-12-04",10.0753,10.0753,10.0753,10.0753,375.0],["2003-12-05",10.0753,10.0753,10.0753,10.0753,0.0],["2003-12-08",10.0753,10.0753,10.0753,10.0753,1500.0],["2003-12-09",10.1686,10.1686,10.1686,10.1686,125.0],["2003-12-10",10.1127,10.1127,10.1127,10.1127,125.0],["2003-12-11",10.0753,10.1127,10.0716,10.1127,1250.0],["2003-12-12",9.9821,9.9821,9.9821,9.9821,125.0],["2003-12-15",9.8888,9.8888,9.8888,9.8888,250.0],["2003-12-16",10.0642,10.0642,10.0642,10.0642,250.0],["2003-12-17",9.8888,9.9895,9.8888,9.9261,2250.0],["2003-12-18",9.9261,9.9261,9.9261,9.9261,0.0],["2003-12-19",9.8888,9.8888,9.8888,9.8888,1250.0],["2003-12-22",10.0194,10.0753,10.0194,10.0753,1125.0],["2003-12-23",9.9335,9.9335,9.9298,9.9298,375.0],["2003-12-24",9.9298,9.9298,9.9298,9.9298,250.0],["2003-12-26",9.9298,9.9298,9.9298,9.9298,0.0],["2003-12-29",9.9298,9.9821,9.9261,9.9821,500.0],["2003-12-30",9.9821,9.9821,9.9821,9.9821,0.0],["2003-12-31",9.9821,9.9821,9.9821,9.9821,0.0],["2004-01-02",9.9821,9.9821,9.9821,9.9821,0.0],["2004-01-05",9.9821,9.9821,9.9821,9.9821,0.0],["2004-01-06",9.9821,9.9821,9.9821,9.9821,0.0],["2004-01-07",9.8888,10.0716,9.8888,9.9261,625.0],["2004-01-08",9.9261,9.9261,9.9261,9.9261,0.0],["2004-01-09",10.053,10.0753,10.053,10.0753,875.0],["2004-01-12",10.0753,10.0753,10.0753,10.0753,0.0],["2004-01-13",10.1724,10.1724,10.1724,10.1724,375.0],["2004-01-14",10.1724,10.1724,10.1724,10.1724,375.0],["2004-01-15",10.2059,10.8142,10.1836,10.5605,39875.0],["2004-01-16",10.5605,10.5605,10.5605,10.5605,0.0],["2004-01-20",10.5605,10.5605,10.5605,10.5605,0.0],["2004-01-21",10.5605,10.5605,10.5605,10.5605,0.0],["2004-01-22",10.5605,10.5605,10.5605,10.5605,0.0],["2004-01-23",10.2619,10.7321,10.2619,10.7321,1500.0],["2004-01-26",10.5418,10.5418,10.5418,10.5418,125.0],["2004-01-27",10.5418,10.6351,10.4485,10.4485,2125.0],["2004-01-28",10.6776,10.8203,10.6739,10.8203,3625.0],["2004-01-29",10.8203,10.8203,10.8203,10.8203,0.0],["2004-01-30",10.8203,10.8203,10.8203,10.8203,0.0],["2004-02-02",10.7039,10.7039,10.7039,10.7039,1250.0],["2004-02-03",10.7039,10.7039,10.7039,10.7039,0.0],["2004-02-04",10.7039,10.7039,10.7039,10.7039,125.0],["2004-02-05",10.8316,10.8316,10.779,10.7978,1500.0],["2004-02-06",10.8316,10.8316,10.8316,10.8316,125.0],["2004-02-09",11.0194,11.0194,11.0194,11.0194,125.0],["2004-02-10",11.0795,11.2072,11.0119,11.2072,6875.0],["2004-02-11",11.2072,11.5827,11.2072,11.5827,1250.0],["2004-02-12",11.5827,11.5827,11.5827,11.5827,0.0],["2004-02-13",11.5827,11.5827,11.5827,11.5827,0.0],["2004-02-17",11.5827,11.5827,11.5827,11.5827,0.0],["2004-02-18",11.4626,11.6428,11.455,11.6428,2125.0],["2004-02-19",11.6428,11.6428,11.6428,11.6428,0.0],["2004-02-20",11.6428,11.6428,11.6428,11.6428,0.0],["2004-02-23",11.2673,11.2673,11.2673,11.2673,625.0],["2004-02-24",11.5302,11.5302,11.5302,11.5302,375.0],["2004-02-25",11.2673,11.2673,11.2673,11.2673,750.0],["2004-02-26",11.1997,11.2109,11.1734,11.2109,4375.0],["2004-02-27",11.2109,11.2109,11.2109,11.2109,0.0],["2004-03-01",11.2109,11.2109,11.2109,11.2109,0.0],["2004-03-02",11.2109,11.2109,11.2109,11.2109,0.0],["2004-03-03",11.2109,11.2109,11.2109,11.2109,0.0],["2004-03-04",11.1734,11.1734,11.1734,11.1734,125.0],["2004-03-05",11.1734,11.1734,11.1734,11.1734,0.0],["2004-03-08",11.1734,11.1734,11.1734,11.1734,0.0],["2004-03-09",11.0795,11.1283,11.0795,11.0795,750.0],["2004-03-10",11.0795,11.0795,11.0795,11.0795,0.0],["2004-03-11",11.0795,11.0795,11.0795,11.0795,0.0],["2004-03-12",11.0795,11.0795,11.0795,11.0795,0.0],["2004-03-15",11.0832,11.1208,11.0795,11.0795,1375.0],["2004-03-16",11.0832,11.0832,11.0832,11.0832,875.0],["2004-03-17",11.0832,11.0832,11.0832,11.0832,0.0],["2004-03-18",11.0832,11.0832,11.0832,11.0832,0.0],["2004-03-19",11.0832,11.0832,11.0832,11.0832,0.0],["2004-03-22",11.0832,11.0832,11.0832,11.0832,0.0],["2004-03-23",11.2673,11.2673,11.1621,11.1621,50375.0],["2004-03-24",11.4475,11.4475,11.4475,11.4475,625.0],["2004-03-25",11.4475,11.4475,11.4475,11.4475,0.0],["2004-03-26",11.1546,11.1659,11.1546,11.1659,375.0],["2004-03-29",11.1659,11.1659,11.1659,11.1659,0.0],["2004-03-30",11.2673,11.2673,11.2673,11.2673,250.0],["2004-03-31",11.3536,11.455,11.3536,11.455,1000.0],["2004-04-01",11.6203,11.6203,11.4062,11.5114,1000.0],["2004-04-02",11.5489,11.5489,11.271,11.271,375.0],["2004-04-05",11.3612,13.1076,11.3612,12.7696,11000.0],["2004-04-06",12.7696,12.7696,12.7696,12.7696,250.0],["2004-04-07",12.9198,12.9198,12.9198,12.9198,625.0],["2004-04-08",13.0512,13.0512,12.9198,12.9198,375.0],["2004-04-12",12.9198,12.9198,12.9198,12.9198,0.0],["2004-04-13",13.1451,14.0841,13.1451,13.716,5375.0],["2004-04-14",13.5733,13.5733,13.3404,13.3855,500.0],["2004-04-15",13.4907,13.4907,13.4907,13.4907,250.0],["2004-04-16",13.1827,13.1977,12.9085,13.1451,1125.0],["2004-04-19",13.1451,13.1451,13.1451,13.1451,0.0],["2004-04-20",12.7733,13.1865,12.7733,13.1865,2625.0],["2004-04-21",13.1865,13.1865,13.1865,13.1865,0.0],["2004-04-22",13.1865,13.1865,13.1865,13.1865,0.0],["2004-04-23",13.2167,13.2167,12.9901,12.9901,625.0],["2004-04-26",12.9901,12.9901,12.9901,12.9901,0.0],["2004-04-27",12.9901,12.9901,12.9901,12.9901,0.0],["2004-04-28",12.975,12.9825,12.975,12.975,1125.0],["2004-04-29",12.975,12.9863,12.9712,12.9863,1625.0],["2004-04-30",12.9863,12.9863,12.9863,12.9863,0.0],["2004-05-03",12.9863,12.9863,12.9863,12.9863,0.0],["2004-05-04",12.9976,12.9976,12.9901,12.9939,1125.0],["2004-05-05",12.9939,12.9939,12.9901,12.9901,750.0],["2004-05-06",12.9939,12.9939,12.9901,12.9901,2625.0],["2004-05-07",12.9901,13.0505,12.9901,13.0505,875.0],["2004-05-10",13.1034,13.1034,13.1034,13.1034,2250.0],["2004-05-11",12.9901,13.0845,12.9901,12.9901,2875.0],["2004-05-12",12.9939,12.9939,12.9939,12.9939,125.0],["2004-05-13",12.9939,12.9939,12.9939,12.9939,0.0],["2004-05-14",12.9939,12.9939,12.9939,12.9939,0.0],["2004-05-17",12.9901,12.9901,12.9901,12.9901,6250.0],["2004-05-18",12.9901,12.9901,12.9901,12.9901,3250.0],["2004-05-19",12.9901,12.9901,12.9901,12.9901,0.0],["2004-05-20",12.9901,12.9901,12.9901,12.9901,0.0],["2004-05-21",13.0241,13.0241,13.0241,13.0241,7500.0],["2004-05-24",13.0278,13.0278,12.9825,12.9825,375.0],["2004-05-25",12.9712,12.9712,12.9712,12.9712,375.0],["2004-05-26",12.8428,12.8428,12.839,12.839,250.0],["2004-05-27",12.839,12.839,12.839,12.839,625.0],["2004-05-28",12.7824,12.7824,12.7824,12.7824,125.0],["2004-06-01",12.7824,12.7824,12.7824,12.7824,0.0],["2004-06-02",12.6691,12.6691,12.6578,12.6578,500.0],["2004-06-03",12.6691,12.6691,12.6691,12.6691,125.0],["2004-06-04",12.6502,12.6502,12.6502,12.6502,125.0],["2004-06-07",12.688,12.688,12.5936,12.5936,2000.0],["2004-06-08",12.6087,12.6087,12.6087,12.6087,250.0],["2004-06-09",12.5596,12.5596,12.5596,12.5596,125.0],["2004-06-10",12.4614,12.4652,12.4614,12.4614,875.0],["2004-06-14",12.4652,12.4652,12.4614,12.4614,250.0],["2004-06-15",12.4652,12.5709,12.4614,12.4614,1750.0],["2004-06-16",12.4614,12.4652,12.4614,12.4614,3750.0],["2004-06-17",12.4614,12.4614,12.4614,12.4614,0.0],["2004-06-18",12.4652,12.4652,12.4614,12.4614,250.0],["2004-06-21",12.4652,12.5294,12.4614,12.4614,1125.0],["2004-06-22",12.4614,12.4841,12.4614,12.4841,500.0],["2004-06-23",12.4614,12.4614,12.4614,12.4614,250.0],["2004-06-24",12.4652,12.4652,12.4614,12.4614,250.0],["2004-06-25",12.4652,12.4652,12.4614,12.4614,500.0],["2004-06-28",12.4614,12.4614,12.4614,12.4614,0.0],["2004-06-29",12.4614,12.4614,12.4614,12.4614,0.0],["2004-06-30",12.4614,12.4614,12.4614,12.4614,0.0],["2004-07-01",12.4652,12.4652,12.4614,12.4614,250.0],["2004-07-02",12.4652,12.4652,12.4614,12.4614,250.0],["2004-07-06",12.5898,12.5898,12.5898,12.5898,500.0],["2004-07-07",12.4614,12.4614,12.4614,12.4614,1250.0],["2004-07-08",12.4614,12.4614,12.4614,12.4614,0.0],["2004-07-09",12.4614,12.4614,12.4614,12.4614,0.0],["2004-07-12",12.4614,12.4614,12.4614,12.4614,250.0],["2004-07-13",12.4614,12.4614,12.4614,12.4614,250.0],["2004-07-14",12.4614,12.4614,12.4614,12.4614,375.0],["2004-07-15",12.4614,12.4803,12.4614,12.4614,875.0],["2004-07-16",12.4614,12.4614,12.4614,12.4614,0.0],["2004-07-19",12.4614,12.4614,12.4614,12.4614,3750.0],["2004-07-20",12.4614,12.5332,12.4614,12.4614,11500.0],["2004-07-21",12.4614,12.4614,12.4576,12.4576,750.0],["2004-07-22",12.367,12.367,12.3104,12.3104,375.0],["2004-07-23",12.2764,12.2764,12.2764,12.2764,250.0],["2004-07-26",12.2726,12.2726,12.2726,12.2726,1500.0],["2004-07-27",12.2537,12.2537,12.2537,12.2537,250.0],["2004-07-28",12.2499,12.2499,12.2499,12.2499,125.0],["2004-07-29",12.2499,12.2499,12.2499,12.2499,375.0],["2004-07-30",12.06,12.06,12.06,12.06,250.0],["2004-08-02",11.965,11.965,11.965,11.965,125.0],["2004-08-03",11.8701,11.8701,11.6802,11.6802,2375.0],["2004-08-04",11.7751,11.8131,11.7751,11.8131,375.0],["2004-08-05",11.8131,11.8131,11.8131,11.8131,0.0],["2004-08-06",11.8131,11.8131,11.8131,11.8131,0.0],["2004-08-09",11.8131,11.8131,11.8131,11.8131,0.0],["2004-08-10",12.098,12.098,12.0144,12.0144,5125.0],["2004-08-11",12.0144,12.0144,12.0144,12.0144,0.0],["2004-08-12",12.0144,12.0144,12.0144,12.0144,0.0],["2004-08-13",12.0144,12.0144,12.0144,12.0144,0.0],["2004-08-16",12.0144,12.0144,12.0144,12.0144,0.0],["2004-08-17",12.155,12.155,12.155,12.155,125.0],["2004-08-18",12.155,12.155,12.155,12.155,0.0],["2004-08-19",11.7751,11.7751,11.7751,11.7751,1250.0],["2004-08-20",11.7751,11.7751,11.7751,11.7751,4000.0],["2004-08-23",11.7751,11.7751,11.7751,11.7751,0.0],["2004-08-24",11.7751,11.7751,11.7751,11.7751,0.0],["2004-08-25",11.965,11.965,11.9157,11.965,2000.0],["2004-08-26",11.7751,11.7751,11.7751,11.7751,750.0],["2004-08-27",11.965,11.965,11.965,11.965,625.0],["2004-08-30",11.7751,11.7751,11.7751,11.7751,1750.0],["2004-08-31",11.7751,11.8701,11.7751,11.8511,7125.0],["2004-09-01",11.6802,11.6802,11.6802,11.6802,250.0],["2004-09-02",11.6802,11.6802,11.6802,11.6802,0.0],["2004-09-03",11.6802,11.6802,11.6802,11.6802,1000.0],["2004-09-07",11.6802,11.6802,11.6802,11.6802,1250.0],["2004-09-08",11.6802,11.6802,11.6802,11.6802,0.0],["2004-09-09",11.6802,11.6802,11.6802,11.6802,0.0],["2004-09-10",11.6802,11.6802,11.6802,11.6802,250.0],["2004-09-13",11.8701,11.8701,11.7182,11.7182,12375.0],["2004-09-14",11.965,11.965,11.965,11.965,125.0],["2004-09-15",11.965,11.965,11.965,11.965,0.0],["2004-09-16",11.965,11.965,11.965,11.965,0.0],["2004-09-17",11.965,11.965,11.965,11.965,0.0],["2004-09-20",11.7827,11.8815,11.7751,11.8207,1375.0],["2004-09-21",12.06,12.06,12.0486,12.0486,375.0],["2004-09-22",12.0486,12.0486,12.0486,12.0486,0.0],["2004-09-23",11.7751,11.9878,11.7751,11.9878,375.0],["2004-09-24",11.9878,11.9878,11.9878,11.9878,0.0],["2004-09-27",11.9878,11.9878,11.9878,11.9878,0.0],["2004-09-28",11.8549,11.8549,11.8549,11.8549,125.0],["2004-09-29",11.8549,11.8549,11.8549,11.8549,0.0],["2004-09-30",11.8701,11.8701,11.8701,11.8701,375.0],["2004-10-01",11.8701,11.8701,11.8701,11.8701,250.0],["2004-10-04",11.8701,11.8701,11.8701,11.8701,0.0],["2004-10-05",11.8701,11.8701,11.8701,11.8701,0.0],["2004-10-06",11.8701,11.8701,11.8701,11.8701,0.0],["2004-10-07",11.8701,11.8701,11.8701,11.8701,0.0],["2004-10-08",11.8701,11.8701,11.8701,11.8701,1250.0],["2004-10-11",11.8701,11.8701,11.8701,11.8701,0.0],["2004-10-12",11.8701,11.9385,11.8701,11.9043,1750.0],["2004-10-13",11.9233,12.0448,11.8701,11.8701,2750.0],["2004-10-14",11.8701,11.8701,11.8701,11.8701,0.0],["2004-10-15",11.8701,11.8701,11.8701,11.8701,0.0],["2004-10-18",11.8701,11.8701,11.8701,11.8701,0.0],["2004-10-19",11.8701,11.8701,11.8701,11.8701,0.0],["2004-10-20",11.8701,11.8701,11.8701,11.8701,0.0],["2004-10-21",11.8701,11.8701,11.8701,11.8701,0.0],["2004-10-22",11.8701,11.8701,11.8701,11.8701,0.0],["2004-10-25",11.8701,11.8701,11.8701,11.8701,0.0],["2004-10-26",11.8701,11.8701,11.8701,11.8701,0.0],["2004-10-27",12.1911,12.1911,12.1911,12.1911,125.0],["2004-10-28",12.1911,12.1911,12.1911,12.1911,0.0],["2004-10-29",12.1911,12.1911,12.1911,12.1911,0.0],["2004-11-01",11.9427,11.9427,11.9427,11.9427,625.0],["2004-11-02",11.9427,11.9427,11.9427,11.9427,0.0],["2004-11-03",11.9427,11.9427,11.9427,11.9427,1000.0],["2004-11-04",11.9427,11.9427,11.9427,11.9427,250.0],["2004-11-05",11.9427,11.9427,11.9427,11.9427,0.0],["2004-11-08",11.9427,11.9427,11.9427,11.9427,0.0],["2004-11-09",11.9427,11.9427,11.9427,11.9427,125.0],["2004-11-10",12.0382,12.0688,12.0382,12.0688,5250.0],["2004-11-11",12.0688,12.0688,12.0688,12.0688,0.0],["2004-11-12",12.0688,12.0688,12.0688,12.0688,0.0],["2004-11-15",12.0688,12.0688,12.0688,12.0688,0.0],["2004-11-16",12.0688,12.0688,12.0688,12.0688,0.0],["2004-11-17",12.2293,12.5656,12.2293,12.5656,2625.0],["2004-11-18",12.5656,12.5656,12.5656,12.5656,0.0],["2004-11-19",12.5656,12.5656,12.5656,12.5656,0.0],["2004-11-22",12.5656,12.5656,12.5656,12.5656,0.0],["2004-11-23",12.2867,12.2867,12.2867,12.2867,750.0],["2004-11-24",12.2867,12.2867,12.2867,12.2867,0.0],["2004-11-26",12.2867,12.2867,12.2867,12.2867,0.0],["2004-11-29",12.4942,12.4942,12.4942,12.4942,375.0],["2004-11-30",12.4942,12.4942,12.4942,12.4942,250.0],["2004-12-01",12.4942,12.4942,12.4942,12.4942,0.0],["2004-12-02",12.4942,12.4942,12.4942,12.4942,0.0],["2004-12-03",12.4942,12.4942,12.4942,12.4942,0.0],["2004-12-06",12.4942,12.4942,12.4942,12.4942,0.0],["2004-12-07",12.4942,12.4942,12.4942,12.4942,1000.0],["2004-12-08",12.4942,12.4942,12.4942,12.4942,0.0],["2004-12-09",12.4942,12.4942,12.4942,12.4942,3000.0],["2004-12-10",12.4942,12.4942,12.4942,12.4942,4000.0],["2004-12-13",12.4942,12.4942,12.4942,12.4942,0.0],["2004-12-14",12.4942,12.4942,12.4942,12.4942,0.0],["2004-12-15",12.6403,12.6403,12.6403,12.6403,8375.0],["2004-12-16",12.4942,12.4942,12.4942,12.4942,875.0],["2004-12-17",12.4942,12.4942,12.4942,12.4942,0.0],["2004-12-20",12.4942,12.4942,12.4942,12.4942,250.0],["2004-12-21",12.4942,12.4942,12.4942,12.4942,0.0],["2004-12-22",12.4942,12.4942,12.4942,12.4942,0.0],["2004-12-23",12.4942,12.4942,12.4942,12.4942,0.0],["2004-12-27",12.4942,12.4942,12.4942,12.4942,0.0],["2004-12-28",12.4942,12.4942,12.4942,12.4942,0.0],["2004-12-29",12.7826,12.7826,12.7826,12.7826,250.0],["2004-12-30",12.7826,12.7826,12.7826,12.7826,0.0],["2004-12-31",12.7826,12.7826,12.7826,12.7826,0.0],["2005-01-03",12.4942,12.4942,12.4942,12.4942,500.0],["2005-01-04",12.7826,12.7826,12.5904,12.7826,3250.0],["2005-01-05",12.5904,12.5904,12.5904,12.5904,375.0],["2005-01-06",12.9287,12.9287,12.9287,12.9287,375.0],["2005-01-07",12.9287,12.9287,12.9287,12.9287,0.0],["2005-01-10",12.9287,12.9287,12.9287,12.9287,0.0],["2005-01-11",12.9287,12.9287,12.9287,12.9287,0.0],["2005-01-12",12.5558,12.5558,12.5558,12.5558,375.0],["2005-01-13",12.5558,12.5558,12.5558,12.5558,0.0],["2005-01-14",12.5558,12.5558,12.5558,12.5558,0.0],["2005-01-18",12.9748,12.9748,12.9748,12.9748,125.0],["2005-01-19",13.0132,13.0132,13.0132,13.0132,125.0],["2005-01-20",12.8787,13.167,12.8787,13.1632,2375.0],["2005-01-21",13.1632,13.1632,13.1632,13.1632,250.0],["2005-01-24",12.6903,13.1632,12.6903,13.1632,1625.0],["2005-01-25",12.8787,12.8787,12.8787,12.8787,125.0],["2005-01-26",13.1455,13.3194,12.9135,13.3194,17625.0],["2005-01-27",13.3388,13.5321,13.3388,13.3388,750.0],["2005-01-28",13.3388,13.3388,13.3388,13.3388,11125.0],["2005-01-31",13.3388,13.3388,13.3388,13.3388,0.0],["2005-02-01",13.3388,13.3388,13.3388,13.3388,0.0],["2005-02-02",13.3388,13.3388,13.3388,13.3388,0.0],["2005-02-03",13.3388,13.3388,13.3388,13.3388,0.0],["2005-02-04",13.5282,13.5282,13.5282,13.5282,1875.0],["2005-02-07",13.5282,13.5282,13.5282,13.5282,0.0],["2005-02-08",13.2537,13.2615,13.0913,13.0913,5250.0],["2005-02-09",13.2615,13.2615,13.2615,13.2615,125.0],["2005-02-10",13.1957,13.1957,13.1957,13.1957,28625.0],["2005-02-11",12.8671,12.8671,12.8671,12.8671,250.0],["2005-02-14",12.8671,12.8671,12.8671,12.8671,0.0],["2005-02-15",12.8671,12.8671,12.8671,12.8671,0.0],["2005-02-16",12.8671,12.8671,12.8671,12.8671,0.0],["2005-02-17",12.8671,12.8671,12.8671,12.8671,0.0],["2005-02-18",12.7936,12.7936,12.7936,12.7936,375.0],["2005-02-22",12.7936,12.7936,12.7936,12.7936,0.0],["2005-02-23",12.7782,12.9483,12.7782,12.9483,1875.0],["2005-02-24",12.9483,12.9483,12.9483,12.9483,0.0],["2005-02-25",12.7859,12.9251,12.7859,12.9251,3375.0],["2005-02-28",12.9135,12.9135,12.9135,12.9135,875.0],["2005-03-01",12.9135,12.9135,12.9135,12.9135,0.0],["2005-03-02",12.9135,12.9135,12.9135,12.9135,0.0],["2005-03-03",12.9135,12.9135,12.9135,12.9135,0.0],["2005-03-04",12.9135,12.9135,12.9135,12.9135,0.0],["2005-03-07",12.9058,12.9058,12.782,12.8942,1125.0],["2005-03-08",12.8942,12.8942,12.8942,12.8942,0.0],["2005-03-09",12.8942,12.8942,12.8942,12.8942,0.0],["2005-03-10",12.8942,12.8942,12.8942,12.8942,0.0],["2005-03-11",12.8942,12.8942,12.8942,12.8942,0.0],["2005-03-14",12.7588,12.8478,12.7588,12.8439,1250.0],["2005-03-15",12.7588,12.7588,12.7588,12.7588,125.0],["2005-03-16",12.7588,12.7588,12.7588,12.7588,875.0],["2005-03-17",12.7588,12.7588,12.7588,12.7588,0.0],["2005-03-18",12.9328,12.9328,12.7588,12.7588,1000.0],["2005-03-21",12.7588,12.7588,12.7588,12.7588,0.0],["2005-03-22",12.7588,12.7588,12.7588,12.7588,0.0],["2005-03-23",12.7588,12.7588,12.7588,12.7588,125.0],["2005-03-24",12.7588,12.7588,12.7588,12.7588,3125.0],["2005-03-28",12.7588,12.7588,12.7588,12.7588,250.0],["2005-03-29",12.7588,12.7588,12.7588,12.7588,0.0],["2005-03-30",12.8323,12.8323,12.8323,12.8323,125.0],["2005-03-31",12.8323,12.8323,12.8323,12.8323,0.0],["2005-04-01",12.8323,12.8323,12.8323,12.8323,0.0],["2005-04-04",12.8323,12.8323,12.8323,12.8323,0.0],["2005-04-05",12.8323,12.8323,12.8323,12.8323,0.0],["2005-04-06",12.8323,12.8323,12.8323,12.8323,0.0],["2005-04-07",12.7588,12.7588,12.7588,12.7588,250.0],["2005-04-08",12.7588,12.7588,12.7588,12.7588,0.0],["2005-04-11",12.7588,12.7588,12.7588,12.7588,0.0],["2005-04-12",12.7588,12.7588,12.7588,12.7588,0.0],["2005-04-13",12.8516,12.8516,12.7782,12.7782,500.0],["2005-04-14",12.8555,12.9521,12.8555,12.9521,3375.0],["2005-04-15",12.9521,13.0101,12.9521,12.9715,1625.0],["2005-04-18",13.1455,13.1455,13.0797,13.0797,1000.0],["2005-04-19",13.1455,13.1455,12.8555,12.8555,4250.0],["2005-04-20",13.1416,13.1416,13.1416,13.1416,125.0],["2005-04-21",13.1571,13.1571,12.9901,12.9901,1500.0],["2005-04-22",13.1843,13.1843,13.1843,13.1843,250.0],["2005-04-25",13.1843,13.1843,13.1843,13.1843,0.0],["2005-04-26",13.196,13.2076,13.196,13.2076,1375.0],["2005-04-27",13.2076,13.2076,13.2076,13.2076,0.0],["2005-04-28",12.9163,12.9163,12.9163,12.9163,125.0],["2005-04-29",12.9163,12.9163,12.9163,12.9163,0.0],["2005-05-02",12.9163,13.1105,12.9163,13.1105,1000.0],["2005-05-03",12.9163,13.2076,12.9163,13.2076,875.0],["2005-05-04",12.9357,13.1105,12.9163,13.1105,3250.0],["2005-05-05",13.1105,13.1105,13.1105,13.1105,0.0],["2005-05-06",13.1105,13.1105,13.1105,13.1105,0.0],["2005-05-09",13.1105,13.1105,13.1105,13.1105,0.0],["2005-05-10",13.1105,13.1105,13.1105,13.1105,0.0],["2005-05-11",13.2319,13.4747,13.1736,13.4747,19400.0],["2005-05-12",13.4747,13.4747,13.4747,13.4747,0.0],["2005-05-13",16.024,16.024,14.0817,14.0817,8900.0],["2005-05-16",13.2125,13.5961,13.2125,13.5961,800.0],["2005-05-17",13.5912,13.5912,13.5912,13.5912,100.0],["2005-05-18",13.5912,13.5912,13.5912,13.5912,0.0],["2005-05-19",13.5961,13.5961,13.5961,13.5961,1800.0],["2005-05-20",13.1445,13.1591,12.9163,12.9163,2200.0],["2005-05-23",12.9163,12.9163,12.9163,12.9163,0.0],["2005-05-24",12.8677,13.1979,12.7463,13.1494,2000.0],["2005-05-25",12.7269,12.7269,12.7269,12.7269,200.0],["2005-05-26",12.7269,12.7269,12.7269,12.7269,0.0],["2005-05-27",12.7269,12.7269,12.7269,12.7269,0.0],["2005-05-31",12.7269,12.7269,12.7269,12.7269,0.0],["2005-06-01",12.7269,12.7269,12.7269,12.7269,0.0],["2005-06-02",12.7269,12.7269,12.7269,12.7269,0.0],["2005-06-03",12.7269,12.7269,12.7269,12.7269,0.0],["2005-06-06",12.7269,12.7269,12.7269,12.7269,0.0],["2005-06-07",12.7269,12.7269,12.7269,12.7269,0.0],["2005-06-08",12.7221,12.7221,12.7221,12.7221,1900.0],["2005-06-09",12.7221,12.7221,12.7221,12.7221,0.0],["2005-06-10",12.7221,12.7221,12.7221,12.7221,0.0],["2005-06-13",12.7221,12.7221,12.7221,12.7221,0.0],["2005-06-14",12.858,12.858,12.858,12.858,300.0],["2005-06-15",12.7221,12.96,12.7221,12.96,300.0],["2005-06-16",12.9891,12.9891,12.9891,12.9891,300.0],["2005-06-17",12.8192,12.8192,12.6347,12.6347,9800.0],["2005-06-20",12.8532,12.8532,12.7706,12.7706,6100.0],["2005-06-21",12.6249,12.6249,12.6249,12.6249,900.0],["2005-06-22",12.4064,12.6249,12.4064,12.6249,2500.0],["2005-06-23",12.6929,12.6929,12.6881,12.6929,300.0],["2005-06-24",12.4064,12.4064,12.4064,12.4064,100.0],["2005-06-27",12.7366,12.7366,12.7366,12.7366,100.0],["2005-06-28",12.7366,12.7366,12.7366,12.7366,0.0],["2005-06-29",12.4793,12.4793,12.4793,12.4793,1800.0],["2005-06-30",12.4064,12.4793,12.4064,12.4793,700.0],["2005-07-01",12.4793,12.4793,12.4793,12.4793,0.0],["2005-07-05",12.4793,12.4793,12.4793,12.4793,0.0],["2005-07-06",12.6201,12.6201,12.6055,12.6055,1000.0],["2005-07-07",12.6055,12.6055,12.6055,12.6055,0.0],["2005-07-08",12.6055,12.6055,12.6055,12.6055,0.0],["2005-07-11",12.6055,12.6055,12.6055,12.6055,0.0],["2005-07-12",12.6055,12.6055,12.6055,12.6055,0.0],["2005-07-13",12.4113,12.4113,12.4064,12.4064,1000.0],["2005-07-14",12.4064,12.4064,12.4064,12.4064,0.0],["2005-07-15",12.5618,12.5618,12.5618,12.5618,100.0],["2005-07-18",12.5618,12.5618,12.5618,12.5618,0.0],["2005-07-19",12.5618,12.5618,12.5618,12.5618,0.0],["2005-07-20",12.5618,12.5618,12.5618,12.5618,0.0],["2005-07-21",12.5618,12.5618,12.5618,12.5618,0.0],["2005-07-22",12.5618,12.5618,12.5618,12.5618,0.0],["2005-07-25",12.5618,12.5618,12.5618,12.5618,0.0],["2005-07-26",12.5618,12.5618,12.5618,12.5618,0.0],["2005-07-27",12.64,12.64,12.64,12.64,0.0],["2005-07-28",12.7035,12.7035,12.7035,12.7035,1200.0],["2005-07-29",12.7035,12.7035,12.7035,12.7035,0.0],["2005-08-01",12.4836,12.4836,12.4836,12.4836,500.0],["2005-08-02",12.4836,12.4836,12.4836,12.4836,5100.0],["2005-08-03",12.4836,12.4836,12.4836,12.4836,400.0],["2005-08-04",12.7035,12.7035,12.4836,12.5081,21000.0],["2005-08-05",12.5032,12.5032,12.4592,12.4592,900.0],["2005-08-08",12.4592,12.4592,12.4592,12.4592,0.0],["2005-08-09",12.4592,12.4592,12.4592,12.4592,0.0],["2005-08-10",12.7915,12.7915,12.5472,12.5472,14100.0],["2005-08-11",12.2882,12.2882,12.2882,12.2882,3500.0],["2005-08-12",12.2393,12.2393,12.2393,12.2393,500.0],["2005-08-15",12.2393,12.2393,12.21,12.21,1600.0],["2005-08-16",12.2149,12.2149,12.2149,12.2149,200.0],["2005-08-17",12.2149,12.2149,12.2149,12.2149,1500.0],["2005-08-18",12.2149,12.2149,12.2149,12.2149,1800.0],["2005-08-19",12.3126,12.3126,12.2149,12.2149,5100.0],["2005-08-22",12.2149,12.2149,12.2149,12.2149,0.0],["2005-08-23",12.2149,12.2149,12.2149,12.2149,200.0],["2005-08-24",12.2149,12.2149,12.2149,12.2149,0.0],["2005-08-25",12.2149,12.2149,12.2149,12.2149,0.0],["2005-08-26",12.2149,12.2149,12.2149,12.2149,400.0],["2005-08-29",12.2833,12.2833,12.2149,12.2149,400.0],["2005-08-30",12.2149,12.2149,12.2149,12.2149,0.0],["2005-08-31",12.2149,12.2149,12.2149,12.2149,0.0],["2005-09-01",12.2149,12.2149,12.2149,12.2149,200.0],["2005-09-02",12.2149,12.2882,12.2149,12.2882,400.0],["2005-09-06",12.2882,12.2882,12.2882,12.2882,0.0],["2005-09-07",12.2882,12.2882,12.2149,12.2149,700.0],["2005-09-08",12.4006,12.4006,12.4006,12.4006,400.0],["2005-09-09",12.4006,12.4006,12.4006,12.4006,0.0],["2005-09-12",12.4006,12.4006,12.4006,12.4006,0.0],["2005-09-13",12.4104,12.4104,12.2882,12.2882,1500.0],["2005-09-14",12.2882,12.2882,12.2882,12.2882,0.0],["2005-09-15",12.2149,12.2149,12.2149,12.2149,300.0],["2005-09-16",12.2149,12.2149,12.2149,12.2149,0.0],["2005-09-19",12.3615,12.3615,12.3615,12.3615,500.0],["2005-09-20",12.3615,12.3615,12.3615,12.3615,0.0],["2005-09-21",12.3615,12.3615,12.3615,12.3615,0.0],["2005-09-22",12.3615,12.3615,12.3615,12.3615,0.0],["2005-09-23",12.3615,12.3615,12.3615,12.3615,0.0],["2005-09-26",12.2149,12.2149,12.2149,12.2149,700.0],["2005-09-27",12.2149,12.2149,12.2149,12.2149,200.0],["2005-09-28",12.2149,12.2149,12.2149,12.2149,0.0],["2005-09-29",12.2149,12.2149,12.2149,12.2149,700.0],["2005-09-30",12.2882,12.2882,12.2882,12.2882,200.0],["2005-10-03",12.2882,12.2882,12.2882,12.2882,0.0],["2005-10-04",12.2882,12.2882,12.2882,12.2882,0.0],["2005-10-05",12.2882,12.2882,12.2882,12.2882,0.0],["2005-10-06",12.2882,12.2882,12.2882,12.2882,0.0],["2005-10-07",12.2149,12.2149,12.2149,12.2149,800.0],["2005-10-10",12.2149,12.2149,12.2149,12.2149,0.0],["2005-10-11",12.2149,12.2149,12.2149,12.2149,0.0],["2005-10-12",12.2149,12.2638,12.2149,12.2296,1600.0],["2005-10-13",12.2198,12.2833,12.2149,12.2833,1500.0],["2005-10-14",12.2149,12.2833,12.2149,12.2833,1200.0],["2005-10-17",12.2833,12.2833,12.2833,12.2833,0.0],["2005-10-18",12.2833,12.2833,12.2833,12.2833,0.0],["2005-10-19",12.2833,12.2833,12.2833,12.2833,0.0],["2005-10-20",12.2833,12.2833,12.2833,12.2833,0.0],["2005-10-21",12.2149,12.2149,12.2149,12.2149,400.0],["2005-10-24",12.2149,12.2149,12.2149,12.2149,0.0],["2005-10-25",12.2149,12.2149,12.2149,12.2149,0.0],["2005-10-26",12.2936,12.2936,12.2936,12.2936,0.0],["2005-10-27",12.2936,12.2936,12.2936,12.2936,0.0],["2005-10-28",12.2149,12.3674,12.2149,12.3674,400.0],["2005-10-31",12.2936,12.2936,12.2936,12.2936,300.0],["2005-11-01",12.2936,12.2936,12.2936,12.2936,0.0],["2005-11-02",12.2936,12.2936,12.2936,12.2936,0.0],["2005-11-03",12.3674,12.3674,12.3674,12.3674,1100.0],["2005-11-04",12.2936,12.2936,12.2936,12.2936,400.0],["2005-11-07",12.2936,12.2936,12.2936,12.2936,1000.0],["2005-11-08",12.2936,12.2936,12.2936,12.2936,0.0],["2005-11-09",12.2936,12.2936,12.2936,12.2936,0.0],["2005-11-10",12.3674,12.3674,12.3674,12.3674,8200.0],["2005-11-11",12.3674,12.3674,12.3674,12.3674,0.0],["2005-11-14",12.4411,12.4411,12.2936,12.2936,600.0],["2005-11-15",12.2936,12.2936,12.2936,12.2936,300.0],["2005-11-16",12.2936,12.2936,12.2936,12.2936,0.0],["2005-11-17",12.2936,12.2936,12.2936,12.2936,0.0],["2005-11-18",12.2936,12.2936,12.2936,12.2936,600.0],["2005-11-21",12.2936,12.2936,12.2936,12.2936,200.0],["2005-11-22",12.2936,12.2936,12.2936,12.2936,0.0],["2005-11-23",12.2936,12.2936,12.2936,12.2936,0.0],["2005-11-25",12.2936,12.2936,12.2936,12.2936,0.0],["2005-11-28",12.2936,12.2936,12.2936,12.2936,0.0],["2005-11-29",12.3182,12.3379,12.3182,12.3379,1600.0],["2005-11-30",12.3379,12.3379,12.3379,12.3379,0.0],["2005-12-01",12.4411,12.4411,12.4411,12.4411,300.0],["2005-12-02",12.4411,12.4411,12.4411,12.4411,0.0],["2005-12-05",12.3182,12.3182,12.3182,12.3182,600.0],["2005-12-06",12.3182,12.3231,12.3182,12.3231,1500.0],["2005-12-07",12.3231,12.3231,12.3231,12.3231,0.0],["2005-12-08",12.3182,12.3182,12.3182,12.3182,2000.0],["2005-12-09",12.3182,12.3182,12.3182,12.3182,0.0],["2005-12-12",12.3182,12.3182,12.3182,12.3182,100.0],["2005-12-13",12.3182,12.3182,12.3182,12.3182,0.0],["2005-12-14",12.3182,12.3182,12.3182,12.3182,200.0],["2005-12-15",12.3182,12.3182,12.3182,12.3182,0.0],["2005-12-16",12.3182,12.3182,12.3182,12.3182,0.0],["2005-12-19",12.3182,12.4411,12.3182,12.4411,400.0],["2005-12-20",12.4411,12.4411,12.4411,12.4411,0.0],["2005-12-21",12.4411,12.4411,12.4411,12.4411,0.0],["2005-12-22",12.4411,12.4411,12.4411,12.4411,0.0],["2005-12-23",12.4411,12.4411,12.4411,12.4411,0.0],["2005-12-27",12.4411,12.4411,12.4411,12.4411,0.0],["2005-12-28",12.4411,12.4411,12.4411,12.4411,0.0],["2005-12-29",12.4411,12.4411,12.4411,12.4411,0.0],["2005-12-30",12.4411,12.4411,12.4411,12.4411,0.0],["2006-01-03",12.3428,12.3428,12.2936,12.2936,16200.0],["2006-01-04",12.5149,12.5247,12.3674,12.4264,15800.0],["2006-01-05",12.3182,12.3182,12.3182,12.3182,1000.0],["2006-01-06",12.3182,12.3182,12.3182,12.3182,0.0],["2006-01-09",12.3182,12.3182,12.3182,12.3182,0.0],["2006-01-10",12.4411,12.5395,12.4411,12.5395,600.0],["2006-01-11",12.3477,12.3477,12.3477,12.3477,2300.0],["2006-01-12",12.4805,12.4805,12.4805,12.4805,200.0],["2006-01-13",12.4805,12.4805,12.4805,12.4805,0.0],["2006-01-17",12.4657,12.4657,12.4214,12.4214,1000.0],["2006-01-18",12.4214,12.4214,12.4214,12.4214,0.0],["2006-01-19",12.4165,12.4165,12.4165,12.4165,200.0],["2006-01-20",12.4165,12.4165,12.4165,12.4165,0.0],["2006-01-23",12.4165,12.4165,12.4165,12.4165,0.0],["2006-01-24",12.4165,12.4165,12.4165,12.4165,5200.0],["2006-01-25",12.4165,12.4165,12.4165,12.4165,0.0],["2006-01-26",12.3674,12.3674,12.3674,12.3674,2000.0],["2006-01-27",12.3674,12.3674,12.3674,12.3674,0.0],["2006-01-30",12.4411,12.4411,12.4411,12.4411,100.0],["2006-01-31",12.4411,12.4411,12.4411,12.4411,0.0],["2006-02-01",12.5203,12.5203,12.5203,12.5203,0.0],["2006-02-02",12.5203,12.5203,12.5203,12.5203,0.0],["2006-02-03",12.5203,12.5203,12.5203,12.5203,0.0],["2006-02-06",12.4461,12.4461,12.4461,12.4461,1000.0],["2006-02-07",12.4461,12.4857,12.4461,12.4807,1200.0],["2006-02-08",12.4461,12.4956,12.4461,12.4956,400.0],["2006-02-09",12.4461,12.4956,12.4461,12.4956,2400.0],["2006-02-10",12.5203,12.5945,12.5203,12.5945,16000.0],["2006-02-13",12.5945,12.5945,12.5945,12.5945,300.0],["2006-02-14",12.5945,12.5945,12.5945,12.5945,400.0],["2006-02-15",12.5945,12.5945,12.5945,12.5945,0.0],["2006-02-16",12.5945,12.5945,12.5945,12.5945,0.0],["2006-02-17",12.5945,12.5945,12.5945,12.5945,0.0],["2006-02-21",12.5945,12.5945,12.5945,12.5945,0.0],["2006-02-22",12.4956,12.4956,12.4956,12.4956,1300.0],["2006-02-23",12.4461,12.4461,12.4461,12.4461,800.0],["2006-02-24",12.4461,12.4461,12.4461,12.4461,200.0],["2006-02-27",12.4461,12.4461,12.4461,12.4461,0.0],["2006-02-28",12.4461,12.4461,12.4461,12.4461,400.0],["2006-03-01",12.5945,12.5945,12.5945,12.5945,200.0],["2006-03-02",12.4461,12.4461,12.4461,12.4461,900.0],["2006-03-03",12.4461,12.4461,12.4461,12.4461,0.0],["2006-03-06",12.4461,12.4461,12.4461,12.4461,0.0],["2006-03-07",12.4461,12.4461,12.4461,12.4461,0.0],["2006-03-08",12.4461,12.4461,12.4461,12.4461,0.0],["2006-03-09",12.4461,12.4461,12.4461,12.4461,100.0],["2006-03-10",12.4461,12.4461,12.4461,12.4461,0.0],["2006-03-13",12.4461,12.4461,12.4461,12.4461,1000.0],["2006-03-14",12.4461,12.4461,12.4461,12.4461,0.0],["2006-03-15",12.545,12.545,12.545,12.545,100.0],["2006-03-16",12.545,12.545,12.545,12.545,0.0],["2006-03-17",12.4461,12.4461,12.4461,12.4461,1700.0],["2006-03-20",12.4461,12.4461,12.4461,12.4461,0.0],["2006-03-21",12.4461,12.4461,12.4461,12.4461,0.0],["2006-03-22",12.4461,12.4461,12.4461,12.4461,0.0],["2006-03-23",12.4461,12.4461,12.4461,12.4461,400.0],["2006-03-24",12.5945,12.5945,12.4461,12.4461,1500.0],["2006-03-27",12.4461,12.4461,12.4461,12.4461,0.0],["2006-03-28",12.4461,12.4461,12.4461,12.4461,100.0],["2006-03-29",12.4461,12.4461,12.4461,12.4461,300.0],["2006-03-30",12.4461,12.456,12.4461,12.4461,2400.0],["2006-03-31",12.5599,12.5599,12.5599,12.5599,300.0],["2006-04-03",12.5599,12.5599,12.5599,12.5599,0.0],["2006-04-04",12.5599,12.5599,12.5599,12.5599,0.0],["2006-04-05",12.4461,12.5945,12.4461,12.5945,400.0],["2006-04-06",12.4461,12.5945,12.4461,12.5945,900.0],["2006-04-07",12.5945,12.5945,12.5945,12.5945,0.0],["2006-04-10",12.4461,12.4461,12.4461,12.4461,100.0],["2006-04-11",12.4461,12.4461,12.4461,12.4461,0.0],["2006-04-12",12.4461,12.456,12.4461,12.4461,4400.0],["2006-04-13",12.4461,12.4461,12.4461,12.4461,0.0],["2006-04-17",12.4461,12.4461,12.4461,12.4461,0.0],["2006-04-18",12.4461,12.4461,12.4461,12.4461,0.0],["2006-04-19",12.4461,12.4461,12.4461,12.4461,100.0],["2006-04-20",12.4461,12.4461,12.4461,12.4461,0.0],["2006-04-21",12.4708,12.4708,12.4708,12.4708,700.0],["2006-04-24",12.4708,12.4708,12.4708,12.4708,0.0],["2006-04-25",12.4708,12.4708,12.4708,12.4708,0.0],["2006-04-26",12.5555,12.5555,12.5555,12.5555,0.0],["2006-04-27",12.5555,12.5555,12.5555,12.5555,0.0],["2006-04-28",12.5904,12.5904,12.5904,12.5904,300.0],["2006-05-01",12.5904,12.5904,12.5904,12.5904,0.0],["2006-05-02",12.5306,12.5306,12.5306,12.5306,1100.0],["2006-05-03",12.5306,12.5306,12.5306,12.5306,100.0],["2006-05-04",12.5306,12.5406,12.5306,12.5306,2300.0],["2006-05-05",12.5306,12.5306,12.5306,12.5306,0.0],["2006-05-08",12.5306,12.5306,12.5306,12.5306,0.0],["2006-05-09",12.5306,12.5306,12.5306,12.5306,0.0],["2006-05-10",12.5306,12.6053,12.5306,12.6053,14000.0],["2006-05-11",12.6053,12.6053,12.6053,12.6053,0.0],["2006-05-12",12.6053,12.6053,12.6053,12.6053,0.0],["2006-05-15",12.6053,12.6053,12.6053,12.6053,0.0],["2006-05-16",12.5306,12.5306,12.5306,12.5306,800.0],["2006-05-17",12.5306,12.5306,12.5306,12.5306,700.0],["2006-05-18",12.5306,12.5306,12.5306,12.5306,0.0],["2006-05-19",12.5306,12.5306,12.5306,12.5306,400.0],["2006-05-22",12.5306,12.5306,12.5306,12.5306,0.0],["2006-05-23",12.5306,12.5306,12.5306,12.5306,1200.0],["2006-05-24",12.5306,12.5306,12.5306,12.5306,0.0],["2006-05-25",12.5306,12.5306,12.5306,12.5306,0.0],["2006-05-26",12.5306,12.5306,12.5306,12.5306,0.0],["2006-05-30",12.5306,12.5306,12.5306,12.5306,300.0],["2006-05-31",12.5306,12.5306,12.5306,12.5306,0.0],["2006-06-01",12.5306,12.5306,12.5306,12.5306,0.0],["2006-06-02",12.5306,12.5306,12.5306,12.5306,400.0],["2006-06-05",12.5306,12.5306,12.5306,12.5306,0.0],["2006-06-06",12.5306,12.5306,12.5306,12.5306,0.0],["2006-06-07",12.5306,12.5306,12.5306,12.5306,0.0],["2006-06-08",12.5306,12.5306,12.5306,12.5306,0.0],["2006-06-09",12.5306,12.5306,12.5306,12.5306,2400.0],["2006-06-12",12.5306,12.5306,12.5306,12.5306,0.0],["2006-06-13",12.5306,12.5306,12.5306,12.5306,600.0],["2006-06-14",12.5306,12.5306,12.5306,12.5306,0.0],["2006-06-15",12.5754,12.5754,12.5754,12.5754,100.0],["2006-06-16",12.5754,12.5754,12.5754,12.5754,0.0],["2006-06-19",12.5754,12.5754,12.5754,12.5754,0.0],["2006-06-20",12.5306,12.5306,12.5306,12.5306,500.0],["2006-06-21",12.5306,12.5306,12.5306,12.5306,400.0],["2006-06-22",12.5306,12.5306,12.5306,12.5306,0.0],["2006-06-23",12.5306,12.5306,12.5306,12.5306,100.0],["2006-06-26",12.5306,12.5306,12.5306,12.5306,1000.0],["2006-06-27",12.5306,12.5306,12.5306,12.5306,0.0],["2006-06-28",12.5306,12.5306,12.5306,12.5306,0.0],["2006-06-29",12.5306,12.5306,12.5306,12.5306,0.0],["2006-06-30",12.5306,12.5306,12.5306,12.5306,300.0],["2006-07-03",12.5754,12.5754,12.5754,12.5754,1300.0],["2006-07-05",12.5306,12.5306,12.5306,12.5306,100.0],["2006-07-06",12.5306,12.5306,12.5306,12.5306,0.0],["2006-07-07",12.5754,12.5804,12.5655,12.5754,500.0],["2006-07-10",12.5306,12.5306,12.5306,12.5306,1600.0],["2006-07-11",12.5306,12.5306,12.5306,12.5306,0.0],["2006-07-12",12.5306,12.5306,12.5306,12.5306,2000.0],["2006-07-13",12.5306,12.5306,12.5306,12.5306,0.0],["2006-07-14",12.5306,12.5306,12.5306,12.5306,0.0],["2006-07-17",12.5705,12.5705,12.5306,12.5306,6800.0],["2006-07-18",12.5306,12.5306,12.5306,12.5306,0.0],["2006-07-19",12.5306,12.5306,12.5306,12.5306,0.0],["2006-07-20",12.5306,12.5306,12.5306,12.5306,500.0],["2006-07-21",12.6004,12.6053,12.5306,12.5306,1100.0],["2006-07-24",12.5306,12.5306,12.5306,12.5306,1900.0],["2006-07-25",12.5306,12.5306,12.5306,12.5306,0.0],["2006-07-26",12.6159,12.6159,12.6159,12.6159,0.0],["2006-07-27",12.6159,12.6159,12.6159,12.6159,300.0],["2006-07-28",12.6159,12.6159,12.6159,12.6159,0.0],["2006-07-31",12.6159,12.6159,12.6159,12.6159,500.0],["2006-08-01",12.6159,12.6159,12.6159,12.6159,0.0],["2006-08-02",12.6159,12.6159,12.6159,12.6159,0.0],["2006-08-03",12.6159,12.6159,12.6159,12.6159,0.0],["2006-08-04",12.6159,12.6159,12.6159,12.6159,2000.0],["2006-08-07",12.8918,12.8918,12.8918,12.8918,100.0],["2006-08-08",12.666,12.6811,12.666,12.666,1700.0],["2006-08-09",12.666,12.666,12.666,12.666,0.0],["2006-08-10",12.7413,12.7413,12.6159,12.6159,12700.0],["2006-08-11",12.6159,12.6159,12.6159,12.6159,0.0],["2006-08-14",12.6159,12.6159,12.6159,12.6159,0.0],["2006-08-15",13.0423,13.0423,12.9118,12.9118,400.0],["2006-08-16",12.9871,12.9871,12.9871,12.9871,100.0],["2006-08-17",12.9871,12.9871,12.9871,12.9871,0.0],["2006-08-18",12.9871,12.9871,12.9871,12.9871,0.0],["2006-08-21",12.666,12.666,12.666,12.666,1300.0],["2006-08-22",12.666,12.666,12.666,12.666,200.0],["2006-08-23",12.666,12.666,12.666,12.666,0.0],["2006-08-24",12.666,12.666,12.666,12.666,200.0],["2006-08-25",12.666,12.6711,12.666,12.6711,1300.0],["2006-08-28",12.6711,12.6711,12.6711,12.6711,600.0],["2006-08-29",12.6711,12.6711,12.6711,12.6711,1300.0],["2006-08-30",12.6911,12.6911,12.666,12.666,1100.0],["2006-08-31",12.666,12.666,12.666,12.666,0.0],["2006-09-01",12.6159,12.6159,12.6159,12.6159,1200.0],["2006-09-05",12.6159,12.6159,12.6159,12.6159,0.0],["2006-09-06",12.6159,12.6159,12.6159,12.6159,0.0],["2006-09-07",12.6159,12.6159,12.6159,12.6159,1100.0],["2006-09-08",12.6159,12.6159,12.6159,12.6159,0.0],["2006-09-11",12.6159,12.6159,12.6159,12.6159,0.0],["2006-09-12",12.6159,12.6159,12.6159,12.6159,0.0],["2006-09-13",12.6159,12.6159,12.6159,12.6159,0.0],["2006-09-14",12.6159,12.6159,12.6159,12.6159,0.0],["2006-09-15",12.6159,12.6159,12.6159,12.6159,0.0],["2006-09-18",12.6159,12.6159,12.6159,12.6159,0.0],["2006-09-19",12.6159,12.6159,12.6159,12.6159,0.0],["2006-09-20",12.6159,12.6159,12.6159,12.6159,1400.0],["2006-09-21",12.6159,12.6159,12.6159,12.6159,0.0],["2006-09-22",12.6159,12.6159,12.6159,12.6159,200.0],["2006-09-25",12.6159,12.6159,12.6159,12.6159,0.0],["2006-09-26",12.6159,12.6159,12.6159,12.6159,3100.0],["2006-09-27",12.6159,12.6159,12.6159,12.6159,500.0],["2006-09-28",12.6159,12.6159,12.6159,12.6159,2600.0],["2006-09-29",12.6159,12.6159,12.6159,12.6159,0.0],["2006-10-02",12.6309,12.6309,12.6309,12.6309,1500.0],["2006-10-03",12.9168,12.9168,12.9168,12.9168,700.0],["2006-10-04",12.6159,12.6159,12.6159,12.6159,200.0],["2006-10-05",12.6159,12.6159,12.6159,12.6159,0.0],["2006-10-06",12.6159,12.6159,12.6159,12.6159,900.0],["2006-10-09",12.6159,12.6159,12.6159,12.6159,0.0],["2006-10-10",12.6159,12.6159,12.6159,12.6159,0.0],["2006-10-11",12.6159,12.6159,12.6159,12.6159,1000.0],["2006-10-12",12.6159,12.6159,12.6159,12.6159,0.0],["2006-10-13",12.6159,12.6159,12.6159,12.6159,0.0],["2006-10-16",12.7914,12.7914,12.7914,12.7914,3300.0],["2006-10-17",12.6159,12.6159,12.6159,12.6159,300.0],["2006-10-18",12.6259,12.6259,12.6159,12.6159,900.0],["2006-10-19",12.7664,12.7664,12.7664,12.7664,300.0],["2006-10-20",12.7664,12.7664,12.7664,12.7664,0.0],["2006-10-23",12.6159,12.6159,12.6159,12.6159,600.0],["2006-10-24",12.6159,12.6159,12.6159,12.6159,0.0],["2006-10-25",12.7017,12.7118,12.7017,12.7118,1000.0],["2006-10-26",12.8785,12.8785,12.7421,12.7421,500.0],["2006-10-27",12.7421,12.7421,12.7421,12.7421,0.0],["2006-10-30",12.7017,12.7421,12.7017,12.7421,1400.0],["2006-10-31",12.7421,12.7421,12.7421,12.7421,0.0],["2006-11-01",12.7421,12.7421,12.7421,12.7421,0.0],["2006-11-02",12.727,12.727,12.7017,12.7017,300.0],["2006-11-03",12.7017,12.7017,12.7017,12.7017,0.0],["2006-11-06",12.7017,12.7017,12.7017,12.7017,0.0],["2006-11-07",12.7017,12.7017,12.7017,12.7017,0.0],["2006-11-08",12.7017,12.7472,12.7017,12.7472,500.0],["2006-11-09",12.7017,12.7876,12.7017,12.7017,7100.0],["2006-11-10",12.7522,13.0149,12.7017,12.828,24200.0],["2006-11-13",12.828,12.828,12.828,12.828,0.0],["2006-11-14",13.0048,13.0048,13.0048,13.0048,200.0],["2006-11-15",12.7017,12.7017,12.7017,12.7017,1800.0],["2006-11-16",12.7017,12.7017,12.7017,12.7017,0.0],["2006-11-17",12.7017,12.7017,12.7017,12.7017,0.0],["2006-11-20",12.7017,12.7017,12.7017,12.7017,200.0],["2006-11-21",12.7017,12.7017,12.7017,12.7017,0.0],["2006-11-22",12.7017,12.7017,12.7017,12.7017,0.0],["2006-11-24",12.7017,12.7017,12.7017,12.7017,200.0],["2006-11-27",12.7017,12.7017,12.7017,12.7017,0.0],["2006-11-28",12.7017,12.7017,12.7017,12.7017,0.0],["2006-11-29",12.9846,12.9846,12.8532,12.8532,500.0],["2006-11-30",12.8532,12.8532,12.8532,12.8532,0.0],["2006-12-01",12.8532,12.8532,12.8532,12.8532,0.0],["2006-12-04",12.8532,12.8532,12.8532,12.8532,0.0],["2006-12-05",12.8532,12.8532,12.8532,12.8532,0.0],["2006-12-06",12.7017,12.727,12.7017,12.7017,600.0],["2006-12-07",12.7017,12.7017,12.7017,12.7017,1000.0],["2006-12-08",12.7017,12.7017,12.7017,12.7017,400.0],["2006-12-11",12.7017,12.7017,12.7017,12.7017,0.0],["2006-12-12",12.7017,12.7017,12.7017,12.7017,0.0],["2006-12-13",12.7017,12.7017,12.7017,12.7017,0.0],["2006-12-14",12.7017,12.7017,12.7017,12.7017,0.0],["2006-12-15",12.7017,12.7017,12.7017,12.7017,200.0],["2006-12-18",12.7017,12.7017,12.7017,12.7017,0.0],["2006-12-19",12.7017,12.7017,12.7017,12.7017,0.0],["2006-12-20",12.7017,12.7017,12.7017,12.7017,0.0],["2006-12-21",12.7017,12.7169,12.7017,12.7169,800.0],["2006-12-22",12.7169,12.7169,12.7169,12.7169,0.0],["2006-12-26",12.7169,12.7169,12.7169,12.7169,0.0],["2006-12-27",12.7169,12.7169,12.7169,12.7169,0.0],["2006-12-28",12.7169,12.7169,12.7169,12.7169,0.0],["2006-12-29",12.7017,12.7017,12.7017,12.7017,400.0],["2007-01-03",12.7017,12.7017,12.7017,12.7017,0.0],["2007-01-04",12.7017,12.7017,12.7017,12.7017,0.0],["2007-01-05",12.8785,12.929,12.8785,12.929,4600.0],["2007-01-08",12.929,12.929,12.929,12.929,0.0],["2007-01-09",13.131,13.3835,12.8785,12.9896,5400.0],["2007-01-10",12.9896,12.9896,12.9896,12.9896,0.0],["2007-01-11",13.0048,13.0048,13.0048,13.0048,1100.0],["2007-01-12",13.3532,13.3785,13.0098,13.3785,1000.0],["2007-01-16",13.0048,13.2623,13.0048,13.126,4400.0],["2007-01-17",13.0048,13.0048,12.7169,13.0048,2100.0],["2007-01-18",12.6512,12.6512,12.6512,12.6512,1000.0],["2007-01-19",12.626,13.0805,12.626,13.0805,1800.0],["2007-01-22",13.0553,13.0805,12.8684,12.8684,500.0],["2007-01-23",12.7522,12.7522,12.7522,12.7522,1200.0],["2007-01-24",12.8431,12.8431,12.8431,12.8431,300.0],["2007-01-25",12.7522,12.7522,12.7522,12.7522,400.0],["2007-01-26",12.7522,12.7775,12.7522,12.7522,1100.0],["2007-01-29",12.7522,12.7522,12.7522,12.7522,0.0],["2007-01-30",12.7522,12.7522,12.7522,12.7522,0.0],["2007-01-31",12.8387,12.8387,12.8387,12.8387,0.0],["2007-02-01",12.8387,12.8387,12.8387,12.8387,0.0],["2007-02-02",12.8387,12.8387,12.8387,12.8387,0.0],["2007-02-05",12.9149,12.9149,12.9048,12.9149,1600.0],["2007-02-06",12.9149,12.9149,12.9149,12.9149,0.0],["2007-02-07",12.9149,12.9149,12.9149,12.9149,100.0],["2007-02-08",12.8895,12.9149,12.8895,12.8895,2100.0],["2007-02-09",12.8895,12.8895,12.8895,12.8895,500.0],["2007-02-12",13.0421,13.0421,12.8895,12.8895,12100.0],["2007-02-13",12.8946,12.8946,12.8895,12.8946,400.0],["2007-02-14",12.9912,12.9912,12.9912,12.9912,200.0],["2007-02-15",12.8895,12.9048,12.8895,12.8895,2600.0],["2007-02-16",12.8895,12.9099,12.6404,12.8387,13600.0],["2007-02-20",12.9099,12.9149,12.8895,12.8895,7400.0],["2007-02-21",12.8895,12.8895,12.8895,12.8895,0.0],["2007-02-22",12.8438,12.8438,12.8387,12.8438,800.0],["2007-02-23",12.8438,12.8438,12.8438,12.8438,0.0],["2007-02-26",12.8438,12.8438,12.8438,12.8438,0.0],["2007-02-27",12.8387,12.8488,12.8387,12.8488,1100.0],["2007-02-28",12.9658,12.9658,12.9658,12.9658,300.0],["2007-03-01",12.8387,12.9658,12.8387,12.8387,2100.0],["2007-03-02",12.8387,12.8387,12.8387,12.8387,500.0],["2007-03-05",12.8387,12.8387,12.8387,12.8387,500.0],["2007-03-06",12.8387,12.8387,12.8387,12.8387,1000.0],["2007-03-07",12.8387,12.8387,12.8387,12.8387,0.0],["2007-03-08",12.8387,12.8387,12.8387,12.8387,0.0],["2007-03-09",12.8387,12.8387,12.8387,12.8387,2700.0],["2007-03-12",12.8387,12.8387,12.8387,12.8387,200.0],["2007-03-13",12.8387,12.8387,12.8387,12.8387,700.0],["2007-03-14",12.9658,12.9658,12.8895,12.8895,8700.0],["2007-03-15",12.8895,12.8895,12.8895,12.8895,0.0],["2007-03-16",12.8387,12.8387,12.8387,12.8387,1200.0],["2007-03-19",12.8387,12.8387,12.8387,12.8387,0.0],["2007-03-20",12.8387,12.8387,12.8387,12.8387,0.0],["2007-03-21",12.8387,12.8387,12.8387,12.8387,0.0],["2007-03-22",12.8387,12.8387,12.8387,12.8387,200.0],["2007-03-23",12.8387,12.8387,12.8387,12.8387,0.0],["2007-03-26",12.8387,12.8387,12.8387,12.8387,200.0],["2007-03-27",12.8387,12.8387,12.8387,12.8387,1300.0],["2007-03-28",12.8387,12.8387,12.8387,12.8387,200.0],["2007-03-29",12.8387,12.8387,12.8387,12.8387,200.0],["2007-03-30",12.8387,12.8438,12.8387,12.8438,200.0],["2007-04-02",12.8387,12.8387,12.8387,12.8387,200.0],["2007-04-03",12.8387,12.8387,12.8387,12.8387,0.0],["2007-04-04",12.8387,12.8387,12.8387,12.8387,0.0],["2007-04-05",12.8387,12.8387,12.8387,12.8387,0.0],["2007-04-09",12.8387,12.8387,12.8387,12.8387,1200.0],["2007-04-10",12.8387,12.8387,12.8387,12.8387,0.0],["2007-04-11",12.8387,12.8387,12.8387,12.8387,0.0],["2007-04-12",12.8438,12.8438,12.8438,12.8438,200.0],["2007-04-13",12.8438,12.8438,12.8438,12.8438,0.0],["2007-04-16",12.8387,12.8488,12.8387,12.8488,5600.0],["2007-04-17",12.8488,12.8488,12.8488,12.8488,0.0],["2007-04-18",12.8387,12.8438,12.8387,12.8438,200.0],["2007-04-19",12.8387,12.8387,12.8387,12.8387,100.0],["2007-04-20",12.9149,12.9149,12.8387,12.8387,1200.0],["2007-04-23",12.8387,12.8997,12.8387,12.8387,1300.0],["2007-04-24",12.9302,12.9302,12.8387,12.8438,2100.0],["2007-04-25",12.8284,12.8284,12.8284,12.8284,1000.0],["2007-04-26",12.8386,12.8386,12.8386,12.8386,1000.0],["2007-04-27",12.8386,12.8386,12.8386,12.8386,0.0],["2007-04-30",12.8386,12.8386,12.8386,12.8386,1000.0],["2007-05-01",12.8898,12.9564,12.8898,12.9052,1400.0],["2007-05-02",12.9308,12.9308,12.9308,12.9308,3800.0],["2007-05-03",13.1613,13.1613,12.9308,12.9308,10700.0],["2007-05-04",12.9308,12.9308,12.9308,12.9308,700.0],["2007-05-07",12.9308,12.9359,12.9308,12.9308,1400.0],["2007-05-08",12.9462,12.9462,12.9308,12.9308,400.0],["2007-05-09",12.9308,12.9308,12.9308,12.9308,0.0],["2007-05-10",13.0588,13.0588,12.9923,12.9923,15100.0],["2007-05-11",12.9308,12.9308,12.9308,12.9308,200.0],["2007-05-14",12.9308,12.9308,12.9308,12.9308,1000.0],["2007-05-15",12.9308,12.9308,12.9308,12.9308,0.0],["2007-05-16",13.0588,13.0588,12.9308,12.9308,1600.0],["2007-05-17",12.9308,12.9308,12.9308,12.9308,0.0],["2007-05-18",12.9308,12.9308,12.9308,12.9308,0.0],["2007-05-21",12.9308,12.9308,12.9308,12.9308,700.0],["2007-05-22",12.9308,12.9308,12.9308,12.9308,1100.0],["2007-05-23",12.9308,12.9308,12.9308,12.9308,200.0],["2007-05-24",12.9308,12.9308,12.9308,12.9308,0.0],["2007-05-25",12.9308,12.9308,12.9308,12.9308,2300.0],["2007-05-29",12.9308,12.9308,12.9308,12.9308,200.0],["2007-05-30",12.9308,12.9308,12.9308,12.9308,0.0],["2007-05-31",12.9308,12.9308,12.9308,12.9308,0.0],["2007-06-01",12.9308,13.1408,12.9308,12.982,10200.0],["2007-06-04",12.9308,12.9308,12.9308,12.9308,100.0],["2007-06-05",12.9308,12.9308,12.9308,12.9308,600.0],["2007-06-06",12.9308,12.9308,12.9308,12.9308,0.0],["2007-06-07",12.9308,12.9462,12.9308,12.9359,600.0],["2007-06-08",12.9359,12.9359,12.9359,12.9359,0.0],["2007-06-11",12.9308,12.9308,12.9308,12.9308,1900.0],["2007-06-12",12.9308,12.9308,12.9308,12.9308,0.0],["2007-06-13",12.9308,12.9308,12.9308,12.9308,0.0],["2007-06-14",12.9308,12.9308,12.9308,12.9308,700.0],["2007-06-15",12.9308,12.9308,12.9308,12.9308,0.0],["2007-06-18",12.9308,12.9308,12.9308,12.9308,400.0],["2007-06-19",12.9308,12.9308,12.9308,12.9308,0.0],["2007-06-20",12.9308,12.9308,12.9308,12.9308,0.0],["2007-06-21",12.9308,12.9308,12.9308,12.9308,800.0],["2007-06-22",12.9308,12.9308,12.9308,12.9308,600.0],["2007-06-25",12.9308,12.9308,12.9308,12.9308,0.0],["2007-06-26",12.9308,12.9308,12.3675,12.8642,13300.0],["2007-06-27",12.8642,12.8642,12.8642,12.8642,0.0],["2007-06-28",12.8642,12.8642,12.8642,12.8642,0.0],["2007-06-29",12.9052,12.9052,12.854,12.854,300.0],["2007-07-02",12.8028,12.9257,12.8028,12.8028,3800.0],["2007-07-03",12.8028,12.8028,12.8028,12.8028,0.0],["2007-07-05",12.8028,12.8028,12.8028,12.8028,200.0],["2007-07-06",12.8182,12.8182,12.8028,12.813,3100.0],["2007-07-09",12.9615,12.9615,12.9615,12.9615,100.0],["2007-07-10",12.8847,12.8847,12.8028,12.8028,2500.0],["2007-07-11",12.8028,12.8028,12.8028,12.8028,0.0],["2007-07-12",12.8079,12.8079,12.8079,12.8079,800.0],["2007-07-13",12.813,12.813,12.8028,12.8028,1800.0],["2007-07-16",12.8028,12.8028,12.8028,12.8028,0.0],["2007-07-17",12.8028,12.8335,12.8028,12.8335,1500.0],["2007-07-18",12.8028,13.1408,12.8028,12.9308,27200.0],["2007-07-19",12.8028,13.1715,12.8028,12.9974,1900.0],["2007-07-20",12.8028,12.8028,12.8028,12.8028,700.0],["2007-07-23",12.8028,12.8591,12.8028,12.8591,600.0],["2007-07-24",12.8591,12.8591,12.8591,12.8591,0.0],["2007-07-25",12.8952,12.8952,12.8952,12.8952,1000.0],["2007-07-26",13.1531,13.2718,13.1531,13.2718,200.0],["2007-07-27",12.8952,12.8952,12.8952,12.8952,200.0],["2007-07-30",12.8952,12.8952,12.8952,12.8952,0.0],["2007-07-31",12.8952,12.8952,12.8952,12.8952,800.0],["2007-08-01",12.8952,12.8952,12.8952,12.8952,1000.0],["2007-08-02",12.8952,12.8952,12.8952,12.8952,0.0],["2007-08-03",12.8952,12.8952,12.8952,12.8952,0.0],["2007-08-06",12.8952,12.8952,12.8952,12.8952,300.0],["2007-08-07",13.1531,13.1531,12.8952,12.8952,200.0],["2007-08-08",12.8952,12.8952,12.8952,12.8952,0.0],["2007-08-09",12.8952,12.8952,12.8952,12.8952,0.0],["2007-08-10",13.0242,13.0242,12.8952,12.8952,17900.0],["2007-08-13",12.8952,12.8952,12.8952,12.8952,0.0],["2007-08-14",12.8952,12.8952,12.8952,12.8952,0.0],["2007-08-15",12.8952,12.8952,12.8952,12.8952,1000.0],["2007-08-16",12.8952,12.8952,12.8952,12.8952,0.0],["2007-08-17",12.8952,12.8952,12.8952,12.8952,300.0],["2007-08-20",12.8952,12.8952,12.8952,12.8952,400.0],["2007-08-21",12.8952,12.8952,12.8952,12.8952,0.0],["2007-08-22",12.9107,12.9107,12.8952,12.8952,200.0],["2007-08-23",12.8952,12.8952,12.8952,12.8952,4100.0],["2007-08-24",12.8952,12.8952,12.8952,12.8952,0.0],["2007-08-27",12.8952,12.9004,12.8952,12.8952,1000.0],["2007-08-28",12.8952,12.8952,12.8952,12.8952,0.0],["2007-08-29",12.8952,12.8952,12.8952,12.8952,200.0],["2007-08-30",12.8952,12.8952,12.8952,12.8952,0.0],["2007-08-31",12.9107,12.9107,12.8952,12.8952,300.0],["2007-09-04",12.8952,12.8952,12.8952,12.8952,0.0],["2007-09-05",12.8952,12.8952,12.8952,12.8952,0.0],["2007-09-06",12.8952,12.8952,12.8952,12.8952,0.0],["2007-09-07",12.8952,12.8952,12.8952,12.8952,0.0],["2007-09-10",12.8952,12.8952,12.8952,12.8952,0.0],["2007-09-11",12.8952,12.8952,12.8952,12.8952,200.0],["2007-09-12",12.8952,12.8952,12.8952,12.8952,300.0],["2007-09-13",12.8952,12.8952,12.8952,12.8952,0.0],["2007-09-14",13.0861,13.0861,12.9468,12.9468,6700.0],["2007-09-17",12.9468,12.9468,12.9468,12.9468,0.0],["2007-09-18",12.9468,12.9468,12.9468,12.9468,0.0],["2007-09-19",12.9468,12.9468,12.9468,12.9468,0.0],["2007-09-20",12.9468,12.9468,12.9468,12.9468,0.0],["2007-09-21",12.8952,12.8952,12.8952,12.8952,700.0],["2007-09-24",12.8952,12.8952,12.8952,12.8952,400.0],["2007-09-25",12.8952,12.8952,12.8952,12.8952,100.0],["2007-09-26",12.8952,12.8952,12.8952,12.8952,0.0],["2007-09-27",12.8952,12.8952,12.8952,12.8952,0.0],["2007-09-28",12.8952,12.8952,12.8952,12.8952,0.0],["2007-10-01",12.8952,12.8952,12.8952,12.8952,0.0],["2007-10-02",12.8952,12.8952,12.8952,12.8952,0.0],["2007-10-03",12.8952,12.8952,12.8952,12.8952,0.0],["2007-10-04",12.8952,12.8952,12.8952,12.8952,0.0],["2007-10-05",12.8952,12.8952,12.8952,12.8952,700.0],["2007-10-08",12.8952,12.8952,12.8952,12.8952,0.0],["2007-10-09",12.8952,12.8952,12.8952,12.8952,0.0],["2007-10-10",12.8952,12.8952,12.8952,12.8952,900.0],["2007-10-11",12.8952,12.8952,12.8952,12.8952,0.0],["2007-10-12",12.8952,12.8952,12.8952,12.8952,0.0],["2007-10-15",12.8952,12.8952,12.8952,12.8952,0.0],["2007-10-16",12.8952,12.8952,12.8952,12.8952,0.0],["2007-10-17",12.8952,12.8952,12.8952,12.8952,800.0],["2007-10-18",12.8952,12.8952,12.8952,12.8952,600.0],["2007-10-19",12.8952,12.8952,12.8952,12.8952,200.0],["2007-10-22",12.8952,12.8952,12.8952,12.8952,500.0],["2007-10-23",12.8952,12.8952,12.8952,12.8952,0.0],["2007-10-24",13.2485,13.2485,13.2485,13.2485,300.0],["2007-10-25",13.2485,13.2485,13.2485,13.2485,0.0],["2007-10-26",12.9887,12.9887,12.9887,12.9887,400.0],["2007-10-29",12.9887,12.9887,12.9887,12.9887,800.0],["2007-10-30",12.9887,12.9887,12.9887,12.9887,0.0],["2007-10-31",12.9887,12.9887,12.9887,12.9887,0.0],["2007-11-01",12.9887,12.9887,12.9887,12.9887,0.0],["2007-11-02",12.9887,12.9887,12.9887,12.9887,300.0],["2007-11-05",12.9887,12.9887,12.9887,12.9887,300.0],["2007-11-06",12.9887,12.9887,12.9887,12.9887,0.0],["2007-11-07",12.9887,12.9887,12.9887,12.9887,0.0],["2007-11-08",12.9887,12.9887,12.9887,12.9887,0.0],["2007-11-09",12.9887,12.9887,12.9887,12.9887,0.0],["2007-11-12",13.4823,13.4823,12.9939,12.9939,200.0],["2007-11-13",13.2329,13.4823,13.2329,13.4771,10700.0],["2007-11-14",12.9939,13.2329,12.9887,13.2329,2100.0],["2007-11-15",13.4823,13.4823,13.4356,13.4356,200.0],["2007-11-16",12.9887,12.9887,12.7809,12.9887,21000.0],["2007-11-19",12.9939,12.9991,12.9939,12.9991,200.0],["2007-11-20",12.9887,12.9887,12.9887,12.9887,200.0],["2007-11-21",12.9887,12.9887,12.9887,12.9887,500.0],["2007-11-23",12.9887,12.9887,12.9887,12.9887,200.0],["2007-11-26",12.9887,12.9887,12.9887,12.9887,0.0],["2007-11-27",12.9887,12.9887,12.9887,12.9887,0.0],["2007-11-28",12.9887,12.9887,12.9887,12.9887,0.0],["2007-11-29",12.9887,12.9887,12.9887,12.9887,700.0],["2007-11-30",13.2433,13.2433,13.2433,13.2433,100.0],["2007-12-03",12.9887,12.9887,12.9887,12.9887,200.0],["2007-12-04",12.9939,12.9939,12.9887,12.9887,600.0],["2007-12-05",12.9887,12.9887,12.9887,12.9887,200.0],["2007-12-06",12.9887,12.9887,12.9887,12.9887,0.0],["2007-12-07",12.9887,12.9887,12.9887,12.9887,500.0],["2007-12-10",12.9887,12.9887,12.9887,12.9887,0.0],["2007-12-11",12.9887,12.9887,12.9887,12.9887,0.0],["2007-12-12",12.9887,12.9887,12.9887,12.9887,1100.0],["2007-12-13",12.9887,12.9887,12.9887,12.9887,0.0],["2007-12-14",12.9887,12.9887,12.9887,12.9887,0.0],["2007-12-17",12.9887,12.9887,12.9887,12.9887,0.0],["2007-12-18",12.9887,12.9887,12.9887,12.9887,0.0],["2007-12-19",12.9887,12.9887,12.9887,12.9887,0.0],["2007-12-20",12.9887,12.9939,12.9887,12.9887,400.0],["2007-12-21",12.9887,12.9887,12.9887,12.9887,0.0],["2007-12-24",12.9887,12.9887,12.9887,12.9887,0.0],["2007-12-26",12.9887,12.9887,12.9887,12.9887,0.0],["2007-12-27",13.2485,13.2485,13.2485,13.2485,200.0],["2007-12-28",13.2485,13.2485,13.2485,13.2485,0.0],["2007-12-31",13.2485,13.2485,13.2485,13.2485,0.0],["2008-01-02",12.9887,12.9887,12.9887,12.9887,700.0],["2008-01-03",12.9887,12.9887,12.9887,12.9887,500.0],["2008-01-04",12.9887,13.0043,12.9887,12.9887,1500.0],["2008-01-07",12.9887,12.9887,12.9887,12.9887,0.0],["2008-01-08",13.3732,13.3732,13.3732,13.3732,100.0],["2008-01-09",12.9887,12.9887,12.9887,12.9887,500.0],["2008-01-10",13.3784,13.3784,13.3784,13.3784,100.0],["2008-01-11",12.9887,12.9887,12.9887,12.9887,500.0],["2008-01-14",12.9887,13.1862,12.9887,12.9887,1200.0],["2008-01-15",12.9887,12.9887,12.9887,12.9887,0.0],["2008-01-16",12.9887,12.9887,12.9887,12.9887,0.0],["2008-01-17",12.9887,12.9887,12.9887,12.9887,400.0],["2008-01-18",13.2485,13.2485,12.9887,12.9887,300.0],["2008-01-22",12.9887,12.9887,12.9887,12.9887,0.0],["2008-01-23",13.0882,13.4809,13.0882,13.4809,21100.0],["2008-01-24",13.4809,13.4809,13.0882,13.0882,500.0],["2008-01-25",13.0882,13.0882,13.0882,13.0882,0.0],["2008-01-28",13.0882,13.0882,13.0882,13.0882,0.0],["2008-01-29",13.0882,13.0882,13.0882,13.0882,200.0],["2008-01-30",13.0882,13.0882,13.0882,13.0882,400.0],["2008-01-31",13.0882,13.8421,13.0882,13.8421,2900.0],["2008-02-01",13.8421,13.8421,13.8421,13.8421,0.0],["2008-02-04",13.1144,13.1144,13.1144,13.1144,100.0],["2008-02-05",13.1144,13.1144,13.1144,13.1144,0.0],["2008-02-06",13.1144,13.1144,13.1144,13.1144,0.0],["2008-02-07",13.1144,13.1144,13.1144,13.1144,0.0],["2008-02-08",13.1144,13.1144,13.1144,13.1144,0.0],["2008-02-11",13.3762,13.8421,13.3762,13.8421,12700.0],["2008-02-12",13.0882,13.952,13.0882,13.952,400.0],["2008-02-13",13.4966,13.4966,13.4966,13.4966,200.0],["2008-02-14",13.4966,13.4966,13.4966,13.4966,0.0],["2008-02-15",13.4966,13.4966,13.4966,13.4966,0.0],["2008-02-19",13.0882,13.0882,13.0882,13.0882,1800.0],["2008-02-20",13.1196,13.1196,13.1196,13.1196,14000.0],["2008-02-21",13.1039,13.1039,13.0882,13.0882,1400.0],["2008-02-22",13.0882,13.0882,13.0882,13.0882,0.0],["2008-02-25",13.0882,13.0882,13.0882,13.0882,0.0],["2008-02-26",13.0882,13.0882,13.0882,13.0882,0.0],["2008-02-27",13.0882,13.0882,13.0882,13.0882,0.0],["2008-02-28",13.0882,13.0882,13.0882,13.0882,0.0],["2008-02-29",13.0882,13.0882,13.0882,13.0882,600.0],["2008-03-03",13.0882,13.0882,13.0882,13.0882,200.0],["2008-03-04",13.0882,13.0882,13.0882,13.0882,0.0],["2008-03-05",13.0882,13.0882,13.0882,13.0882,0.0],["2008-03-06",13.0882,13.0882,13.0882,13.0882,0.0],["2008-03-07",13.0882,13.0882,13.0882,13.0882,500.0],["2008-03-10",13.0882,13.0882,13.0882,13.0882,0.0],["2008-03-11",13.0882,13.0882,13.0882,13.0882,0.0],["2008-03-12",13.0882,13.0882,13.0882,13.0882,0.0],["2008-03-13",13.0882,13.0882,13.0882,13.0882,700.0],["2008-03-14",13.0882,13.0882,13.0882,13.0882,0.0],["2008-03-17",13.0882,13.0882,13.0882,13.0882,1500.0],["2008-03-18",13.0882,13.0882,13.0882,13.0882,0.0],["2008-03-19",13.0882,13.0882,13.0882,13.0882,0.0],["2008-03-20",13.0882,13.0882,13.0882,13.0882,4000.0],["2008-03-24",13.0882,13.0882,13.0882,13.0882,0.0],["2008-03-25",13.0882,13.0882,13.0882,13.0882,1000.0],["2008-03-26",13.0882,13.0882,13.0882,13.0882,0.0],["2008-03-27",13.0882,13.0882,13.0882,13.0882,0.0],["2008-03-28",13.0882,13.0882,13.0882,13.0882,500.0],["2008-03-31",13.0882,13.0935,13.0882,13.0935,400.0],["2008-04-01",13.0882,13.0882,13.0882,13.0882,200.0],["2008-04-02",13.0882,13.0882,13.0882,13.0882,700.0],["2008-04-03",13.0882,13.0882,13.0882,13.0882,0.0],["2008-04-04",13.0882,13.0882,13.0882,13.0882,100.0],["2008-04-07",13.0882,13.0882,13.0882,13.0882,0.0],["2008-04-08",13.0882,13.0882,13.0882,13.0882,100.0],["2008-04-09",13.0882,13.0882,13.0882,13.0882,0.0],["2008-04-10",13.0935,13.0935,13.0935,13.0935,200.0],["2008-04-11",13.1406,13.1406,13.1406,13.1406,200.0],["2008-04-14",13.1249,13.1249,13.0882,13.0882,300.0],["2008-04-15",13.0882,13.0882,13.0882,13.0882,0.0],["2008-04-16",13.0882,13.0882,13.0882,13.0882,0.0],["2008-04-17",13.1458,13.2243,13.0882,13.0882,900.0],["2008-04-18",13.0882,13.0882,13.0882,13.0882,100.0],["2008-04-21",13.7426,13.7426,13.7426,13.7426,200.0],["2008-04-22",13.0882,13.0882,13.0882,13.0882,200.0],["2008-04-23",13.3203,13.3203,13.3203,13.3203,4000.0],["2008-04-24",13.2465,13.2465,13.1885,13.1885,300.0],["2008-04-25",13.2148,13.2148,13.2148,13.2148,19900.0],["2008-04-28",13.2148,13.2148,13.2148,13.2148,0.0],["2008-04-29",13.2148,13.2148,13.2148,13.2148,0.0],["2008-04-30",13.2148,13.2148,13.2148,13.2148,0.0],["2008-05-01",13.2148,13.2148,13.2148,13.2148,0.0],["2008-05-02",13.1885,13.1885,13.1885,13.1885,300.0],["2008-05-05",13.1885,13.1885,13.1885,13.1885,1000.0],["2008-05-06",13.1885,13.1885,13.1885,13.1885,900.0],["2008-05-07",13.1885,13.1885,13.1885,13.1885,0.0],["2008-05-08",13.1885,13.1885,13.1885,13.1885,0.0],["2008-05-09",13.1885,13.1885,13.1885,13.1885,0.0],["2008-05-12",13.1885,13.5314,13.1885,13.1885,12100.0],["2008-05-13",13.1885,13.1885,13.1885,13.1885,0.0],["2008-05-14",13.1885,13.1885,13.1885,13.1885,0.0],["2008-05-15",13.1885,13.1885,13.1885,13.1885,0.0],["2008-05-16",13.1885,13.1885,13.1885,13.1885,0.0],["2008-05-19",13.1885,13.1885,13.1885,13.1885,0.0],["2008-05-20",13.1885,13.1885,13.1885,13.1885,1600.0],["2008-05-21",13.1885,13.1885,13.1885,13.1885,0.0],["2008-05-22",13.1885,13.1885,13.1885,13.1885,0.0],["2008-05-23",13.1885,13.1885,13.1885,13.1885,0.0],["2008-05-27",13.2148,13.2148,13.1885,13.1885,3700.0],["2008-05-28",13.199,13.199,13.199,13.199,2900.0],["2008-05-29",13.1885,13.1885,13.1885,13.1885,600.0],["2008-05-30",13.1885,13.2412,13.1885,13.2412,700.0],["2008-06-02",13.2412,13.2412,13.2412,13.2412,0.0],["2008-06-03",13.2412,13.2412,13.2412,13.2412,0.0],["2008-06-04",13.2412,13.2412,13.2412,13.2412,0.0],["2008-06-05",13.1885,13.1885,13.1885,13.1885,300.0],["2008-06-06",13.1885,13.1885,13.1885,13.1885,0.0],["2008-06-09",13.1885,13.1885,13.1885,13.1885,600.0],["2008-06-10",13.5313,13.5313,13.5313,13.5313,700.0],["2008-06-11",13.5313,13.5313,13.5313,13.5313,0.0],["2008-06-12",13.5314,13.5314,13.1885,13.1885,600.0],["2008-06-13",13.1885,13.1885,13.1885,13.1885,0.0],["2008-06-16",13.1885,13.1885,13.1885,13.1885,0.0],["2008-06-17",13.199,13.199,13.1885,13.1885,600.0],["2008-06-18",13.1885,13.1885,13.1885,13.1885,0.0],["2008-06-19",13.1885,13.1885,13.1885,13.1885,0.0],["2008-06-20",13.1885,13.1885,13.1885,13.1885,800.0],["2008-06-23",13.1885,13.1885,13.1885,13.1885,900.0],["2008-06-24",13.1885,13.1885,13.1885,13.1885,800.0],["2008-06-25",13.1885,13.1885,13.1885,13.1885,500.0],["2008-06-26",13.1885,13.1885,13.1885,13.1885,700.0],["2008-06-27",13.1885,13.1885,13.1885,13.1885,600.0],["2008-06-30",13.1885,13.1885,13.1885,13.1885,0.0],["2008-07-01",13.1885,13.1885,13.1885,13.1885,700.0],["2008-07-02",13.1885,13.1885,12.9247,12.9247,6600.0],["2008-07-03",12.9247,12.9247,12.9247,12.9247,800.0],["2008-07-07",12.9247,12.9247,12.9247,12.9247,0.0],["2008-07-08",12.9247,12.9247,12.9247,12.9247,400.0],["2008-07-09",12.9247,12.9774,12.9247,12.9247,900.0],["2008-07-10",13.3203,13.3203,12.9247,12.9247,300.0],["2008-07-11",12.9247,12.9247,12.9247,12.9247,39500.0],["2008-07-14",12.9247,12.9247,12.9247,12.9247,300.0],["2008-07-15",12.9247,12.9247,12.9247,12.9247,0.0],["2008-07-16",13.3731,13.3731,13.2412,13.2412,17100.0],["2008-07-17",13.2412,13.2412,13.2412,13.2412,0.0],["2008-07-18",12.9247,12.9247,12.9247,12.9247,700.0],["2008-07-21",12.9247,12.9247,12.9247,12.9247,200.0],["2008-07-22",12.9247,12.9247,12.9247,12.9247,100.0],["2008-07-23",13.0257,13.0257,13.0257,13.0257,200.0],["2008-07-24",13.0257,13.0257,12.7599,12.7599,15300.0],["2008-07-25",12.7599,12.7599,12.7599,12.7599,0.0],["2008-07-28",13.5574,13.5574,13.5574,13.5574,100.0],["2008-07-29",13.5574,13.5574,13.5574,13.5574,0.0],["2008-07-30",13.5574,13.5574,13.5574,13.5574,0.0],["2008-07-31",12.7811,12.7811,12.2548,12.2548,1400.0],["2008-08-01",12.2282,12.2282,12.2282,12.2282,300.0],["2008-08-04",11.9624,11.9624,11.9624,11.9624,800.0],["2008-08-05",11.7497,11.7497,11.7497,11.7497,1000.0],["2008-08-06",11.6965,12.728,11.6965,12.728,600.0],["2008-08-07",12.728,12.728,12.728,12.728,0.0],["2008-08-08",12.728,12.728,12.728,12.728,0.0],["2008-08-11",12.9194,12.9194,11.6965,12.7599,13300.0],["2008-08-12",12.7599,12.7599,12.7599,12.7599,0.0],["2008-08-13",12.7599,12.7599,12.7599,12.7599,0.0],["2008-08-14",12.0421,12.7599,11.9996,12.7599,3800.0],["2008-08-15",12.8556,12.8609,12.6535,12.6535,10800.0],["2008-08-18",12.6482,12.6482,12.6482,12.6482,100.0],["2008-08-19",12.7599,12.7599,12.7599,12.7599,500.0],["2008-08-20",12.6961,12.6961,12.6961,12.6961,100.0],["2008-08-21",12.7067,12.7599,12.7067,12.7599,300.0],["2008-08-22",12.7599,12.7599,12.7599,12.7599,10400.0],["2008-08-25",12.7599,12.7599,12.7599,12.7599,0.0],["2008-08-26",12.2282,12.2282,11.9624,11.9624,1100.0],["2008-08-27",11.9624,11.9624,11.9624,11.9624,0.0],["2008-08-28",11.9624,11.9624,11.9624,11.9624,0.0],["2008-08-29",11.9624,11.9624,11.9624,11.9624,0.0],["2008-09-02",11.9624,11.9624,11.9624,11.9624,0.0],["2008-09-03",11.9624,11.9624,11.9624,11.9624,0.0],["2008-09-04",11.6965,11.6965,11.6965,11.6965,100.0],["2008-09-05",11.6965,11.6965,11.6965,11.6965,0.0],["2008-09-08",11.6965,11.6965,11.6965,11.6965,0.0],["2008-09-09",11.4573,11.4573,11.4573,11.4573,21000.0],["2008-09-10",11.9624,11.9624,11.9624,11.9624,200.0],["2008-09-11",11.4307,11.4626,11.3191,11.4626,900.0],["2008-09-12",11.4626,11.4626,11.4626,11.4626,0.0],["2008-09-15",12.7439,12.7439,10.8991,11.872,1800.0],["2008-09-16",10.8991,10.8991,10.6332,10.6598,2200.0],["2008-09-17",10.6332,10.6332,10.6332,10.6332,200.0],["2008-09-18",12.2229,12.2282,12.2229,12.2282,3200.0],["2008-09-19",11.6965,11.7231,11.6965,11.6965,1100.0],["2008-09-22",11.6965,12.2229,10.9256,10.9256,2100.0],["2008-09-23",10.9256,10.9256,10.9256,10.9256,0.0],["2008-09-24",10.9256,10.9256,10.9256,10.9256,0.0],["2008-09-25",10.9256,10.9256,10.9256,10.9256,0.0],["2008-09-26",10.9256,10.9256,10.9256,10.9256,0.0],["2008-09-29",10.9256,10.9256,10.9256,10.9256,0.0],["2008-09-30",10.9256,10.9256,10.9256,10.9256,0.0],["2008-10-01",11.5902,11.5902,11.2712,11.2712,200.0],["2008-10-02",11.2712,11.2712,11.2712,11.2712,0.0],["2008-10-03",11.2712,11.2712,11.2712,11.2712,0.0],["2008-10-06",11.1649,11.1862,11.1649,11.1649,800.0],["2008-10-07",11.1649,11.1649,11.1649,11.1649,0.0],["2008-10-08",10.9522,10.9522,10.9522,10.9522,600.0],["2008-10-09",10.9522,10.9522,10.9522,10.9522,0.0],["2008-10-10",11.1649,11.1649,10.2345,10.2345,6300.0],["2008-10-13",10.5003,10.5003,10.5003,10.5003,100.0],["2008-10-14",9.9421,11.1649,9.9421,11.1649,600.0],["2008-10-15",11.1649,11.1649,11.1649,11.1649,0.0],["2008-10-16",11.1649,11.1649,11.1649,11.1649,0.0],["2008-10-17",11.1649,11.1649,11.1649,11.1649,0.0],["2008-10-20",11.1649,11.1649,11.1649,11.1649,200.0],["2008-10-21",10.6332,10.6332,10.6332,10.6332,100.0],["2008-10-22",10.6332,10.6332,10.6332,10.6332,0.0],["2008-10-23",10.6332,10.6332,10.6332,10.6332,0.0],["2008-10-24",10.6332,10.6332,10.6332,10.6332,0.0],["2008-10-27",10.6332,10.6332,9.8091,9.8091,600.0],["2008-10-28",9.8091,9.8091,9.8091,9.8091,1200.0],["2008-10-29",10.2067,10.2067,10.2067,10.2067,300.0],["2008-10-30",10.2067,10.2067,10.2067,10.2067,0.0],["2008-10-31",10.2067,10.2067,10.2067,10.2067,0.0],["2008-11-03",10.7439,10.7439,10.7439,10.7439,100.0],["2008-11-04",9.9381,9.9381,9.4815,9.4815,1500.0],["2008-11-05",10.9963,10.9963,9.6748,9.6748,1400.0],["2008-11-06",9.6748,9.6748,9.6748,9.6748,800.0],["2008-11-07",10.4753,10.4753,10.4753,10.4753,600.0],["2008-11-10",10.4753,10.4753,10.2067,10.2067,800.0],["2008-11-11",10.6901,10.6901,10.6901,10.6901,9100.0],["2008-11-12",10.6901,10.6901,10.6901,10.6901,0.0],["2008-11-13",10.2067,10.2067,10.2067,10.2067,100.0],["2008-11-14",10.3893,10.3947,10.3893,10.3947,1500.0],["2008-11-17",10.3947,10.3947,10.3947,10.3947,0.0],["2008-11-18",10.212,10.212,10.2067,10.2067,300.0],["2008-11-19",10.212,10.212,10.2067,10.2067,1000.0],["2008-11-20",10.2067,10.2067,10.2067,10.2067,1000.0],["2008-11-21",10.3302,10.3302,10.3302,10.3302,3600.0],["2008-11-24",10.3302,10.3302,10.3302,10.3302,0.0],["2008-11-25",10.2067,10.2443,10.2067,10.2443,2400.0],["2008-11-26",10.2443,10.2443,10.2443,10.2443,0.0],["2008-11-28",10.2443,10.2443,10.2443,10.2443,0.0],["2008-12-01",10.2443,10.2443,10.2443,10.2443,0.0],["2008-12-02",10.2067,10.2067,10.2067,10.2067,200.0],["2008-12-03",10.2067,10.2067,10.2067,10.2067,0.0],["2008-12-04",10.2067,10.2067,10.2067,10.2067,0.0],["2008-12-05",10.2067,10.2067,10.2067,10.2067,0.0],["2008-12-08",10.2067,10.2067,10.2067,10.2067,0.0],["2008-12-09",10.2067,10.2067,10.2067,10.2067,0.0],["2008-12-10",10.2067,10.2067,10.2067,10.2067,0.0],["2008-12-11",10.2067,10.2067,10.2067,10.2067,0.0],["2008-12-12",10.2067,10.2067,10.2067,10.2067,0.0],["2008-12-15",10.2067,10.2067,10.2067,10.2067,0.0],["2008-12-16",10.212,10.212,10.212,10.212,100.0],["2008-12-17",10.2228,10.8728,9.9918,10.8728,600.0],["2008-12-18",10.8728,10.8728,10.8728,10.8728,0.0],["2008-12-19",10.2067,10.2067,10.2067,10.2067,400.0],["2008-12-22",10.2067,10.2067,10.2067,10.2067,0.0],["2008-12-23",10.2067,10.2067,10.2067,10.2067,200.0],["2008-12-24",10.6149,10.6149,10.6149,10.6149,100.0],["2008-12-26",9.9596,9.9596,9.9596,9.9596,200.0],["2008-12-29",9.9381,10.2067,9.6695,10.0455,2100.0],["2008-12-30",10.0455,10.0455,10.0455,10.0455,0.0],["2008-12-31",9.8468,9.8468,9.6695,9.6695,300.0],["2009-01-02",9.8199,9.8199,9.6695,9.6695,500.0],["2009-01-05",10.674,10.674,10.674,10.674,500.0],["2009-01-06",10.674,10.674,10.674,10.674,0.0],["2009-01-07",10.674,10.674,10.674,10.674,0.0],["2009-01-08",10.674,10.674,10.674,10.674,0.0],["2009-01-09",10.674,10.674,10.674,10.674,0.0],["2009-01-12",10.341,10.4592,10.341,10.4592,900.0],["2009-01-13",10.4699,10.4753,10.2067,10.2067,1200.0],["2009-01-14",10.4699,10.7439,10.2658,10.2658,3200.0],["2009-01-15",10.2658,10.2658,10.2658,10.2658,0.0],["2009-01-16",10.341,10.341,10.341,10.341,100.0],["2009-01-20",10.341,10.341,10.341,10.341,100.0],["2009-01-21",10.341,10.341,10.341,10.341,300.0],["2009-01-22",10.341,10.341,10.341,10.341,0.0],["2009-01-23",10.6096,10.6096,10.341,10.341,300.0],["2009-01-26",10.341,10.3463,10.341,10.341,7300.0],["2009-01-27",10.341,10.341,10.341,10.341,0.0],["2009-01-28",10.3356,10.341,10.3356,10.341,200.0],["2009-01-29",10.2324,10.2324,10.2324,10.2324,1500.0],["2009-01-30",10.2324,10.2324,10.2324,10.2324,3600.0],["2009-02-02",10.2324,10.2324,10.2324,10.2324,0.0],["2009-02-03",10.2324,10.2324,10.2324,10.2324,0.0],["2009-02-04",10.2324,10.2324,10.2324,10.2324,0.0],["2009-02-05",10.2324,10.2324,10.2324,10.2324,0.0],["2009-02-06",10.2324,10.2324,10.2324,10.2324,0.0],["2009-02-09",10.2324,10.2324,10.2324,10.2324,0.0],["2009-02-10",10.5852,10.5852,10.5852,10.5852,10800.0],["2009-02-11",10.3138,10.3138,10.3138,10.3138,600.0],["2009-02-12",10.3138,10.3138,10.3138,10.3138,0.0],["2009-02-13",11.3886,11.3886,11.3886,11.3886,100.0],["2009-02-17",11.3886,11.3886,11.3886,11.3886,0.0],["2009-02-18",11.3886,11.3886,11.3886,11.3886,0.0],["2009-02-19",11.3886,11.3886,11.3886,11.3886,0.0],["2009-02-20",11.3886,11.3886,11.3886,11.3886,0.0],["2009-02-23",10.3138,10.3138,10.3138,10.3138,200.0],["2009-02-24",10.3138,10.3138,10.3138,10.3138,0.0],["2009-02-25",10.3138,10.3138,10.3138,10.3138,0.0],["2009-02-26",10.8567,10.8567,10.8567,10.8567,100.0],["2009-02-27",10.8567,10.8567,10.8567,10.8567,0.0],["2009-03-02",10.8567,10.8567,10.8567,10.8567,0.0],["2009-03-03",10.4495,10.4495,10.4495,10.4495,800.0],["2009-03-04",10.4495,10.4495,10.4495,10.4495,0.0],["2009-03-05",10.8567,10.8838,10.6395,10.8838,10400.0],["2009-03-06",10.8838,10.8838,10.8838,10.8838,0.0],["2009-03-09",10.8567,10.8621,10.8567,10.8567,1500.0],["2009-03-10",10.8567,10.8567,10.8567,10.8567,5200.0],["2009-03-11",11.1769,11.1824,11.1769,11.1824,2700.0],["2009-03-12",11.3995,11.3995,10.9924,10.9924,800.0],["2009-03-13",10.9924,10.9924,10.9924,10.9924,0.0],["2009-03-16",11.3995,11.3995,11.3995,11.3995,500.0],["2009-03-17",11.3995,11.3995,11.3995,11.3995,0.0],["2009-03-18",11.8283,12.0997,11.8283,12.0997,200.0],["2009-03-19",11.3995,11.3995,11.3995,11.3995,1000.0],["2009-03-20",11.3995,11.3995,11.3995,11.3995,100.0],["2009-03-23",11.6709,11.6709,11.3995,11.5352,900.0],["2009-03-24",11.5352,11.5352,11.5352,11.5352,0.0],["2009-03-25",11.5352,11.5352,11.5352,11.5352,0.0],["2009-03-26",11.5352,11.5352,11.5352,11.5352,0.0],["2009-03-27",11.5352,11.5352,11.5352,11.5352,0.0],["2009-03-30",11.5352,11.5352,11.5352,11.5352,0.0],["2009-03-31",11.3995,11.3995,11.3995,11.3995,200.0],["2009-04-01",11.8989,11.9423,11.8989,11.9423,200.0],["2009-04-02",11.9423,11.9423,11.9423,11.9423,1000.0],["2009-04-03",12.268,12.268,12.268,12.268,300.0],["2009-04-06",11.5623,11.5623,11.5623,11.5623,1000.0],["2009-04-07",12.2137,12.268,12.2137,12.2409,800.0],["2009-04-08",12.2409,12.2409,12.2409,12.2409,0.0],["2009-04-09",12.2409,12.2409,12.2409,12.2409,0.0],["2009-04-13",12.1323,12.1323,12.1323,12.1323,500.0],["2009-04-14",12.268,12.268,12.268,12.268,700.0],["2009-04-15",11.6981,11.6981,11.6981,11.6981,200.0],["2009-04-16",11.6981,11.6981,11.6981,11.6981,0.0],["2009-04-17",11.6981,11.6981,11.6981,11.6981,0.0],["2009-04-20",12.1323,12.1323,12.1323,12.1323,200.0],["2009-04-21",11.6709,11.6709,11.6709,11.6709,300.0],["2009-04-22",12.2246,12.2246,12.2246,12.2246,100.0],["2009-04-23",11.6981,11.6981,11.6981,11.6981,200.0],["2009-04-24",11.6981,11.6981,11.6981,11.6981,0.0],["2009-04-27",11.6709,11.6709,11.6709,11.6709,300.0],["2009-04-28",11.7632,11.7632,11.7632,11.7632,1900.0],["2009-04-29",12.1084,12.1084,12.1084,12.1084,200.0],["2009-04-30",12.3823,12.3823,12.2453,12.2453,3000.0],["2009-05-01",11.9221,11.9221,11.9221,11.9221,200.0],["2009-05-04",11.9221,11.9221,11.9221,11.9221,0.0],["2009-05-05",11.9221,11.9221,11.9221,11.9221,0.0],["2009-05-06",11.9221,11.9221,11.9221,11.9221,0.0],["2009-05-07",12.8699,12.8699,12.8699,12.8699,100.0],["2009-05-08",12.8699,12.8699,12.8699,12.8699,0.0],["2009-05-11",12.4645,12.4645,12.4645,12.4645,13000.0],["2009-05-12",12.4645,12.4645,12.4645,12.4645,0.0],["2009-05-13",13.0124,13.0124,13.0124,13.0124,400.0],["2009-05-14",13.0124,13.0124,13.0124,13.0124,0.0],["2009-05-15",13.0124,13.0398,12.0591,12.0974,900.0],["2009-05-18",12.0536,12.0536,12.0536,12.0536,500.0],["2009-05-19",12.0536,12.0536,12.0536,12.0536,0.0],["2009-05-20",12.9412,12.9412,12.6015,12.6015,800.0],["2009-05-21",12.1905,12.2125,12.1905,12.1905,600.0],["2009-05-22",12.6015,12.6015,12.585,12.6015,1900.0],["2009-05-26",13.1439,13.3137,13.0726,13.0726,1500.0],["2009-05-27",12.6124,13.3137,12.6124,13.3137,300.0],["2009-05-28",12.6015,12.6015,12.6015,12.6015,1500.0],["2009-05-29",13.2315,13.2315,12.6015,12.6015,2300.0],["2009-06-01",12.6015,13.2096,12.6015,12.6234,600.0],["2009-06-02",13.1055,13.1055,12.6015,12.6015,2000.0],["2009-06-03",12.8535,13.1493,12.6015,12.8864,2300.0],["2009-06-04",13.1493,13.1493,12.9959,13.1493,5200.0],["2009-06-05",13.3082,13.5438,13.3028,13.5438,2100.0],["2009-06-08",13.5877,13.6972,13.5877,13.6972,3500.0],["2009-06-09",14.0917,15.0615,14.0917,15.0615,1300.0],["2009-06-10",15.0122,15.0122,14.9848,15.0122,3000.0],["2009-06-11",15.0122,15.0122,14.2451,15.0122,5500.0],["2009-06-12",15.0122,15.1875,14.6615,14.93,4100.0],["2009-06-15",15.33,16.9846,15.067,16.4367,50900.0],["2009-06-16",16.4312,16.875,15.9765,16.6832,6400.0],["2009-06-17",16.5737,16.5737,15.8888,16.5682,6400.0],["2009-06-18",16.1573,16.3052,16.1518,16.3052,10700.0],["2009-06-19",16.4312,16.4312,16.0586,16.2449,4000.0],["2009-06-22",16.0586,16.2449,15.6149,16.1354,13400.0],["2009-06-23",16.1463,16.1463,15.4505,15.6806,5000.0],["2009-06-24",16.0915,16.2559,16.0915,16.1134,3200.0],["2009-06-25",16.3819,16.6723,16.2723,16.6339,29000.0],["2009-06-26",16.5737,17.7023,16.3107,17.6859,614400.0],["2009-06-29",17.5325,17.5325,15.7683,16.4367,46000.0],["2009-06-30",16.486,16.5463,15.6368,16.0751,5500.0],["2009-07-01",16.4203,16.8147,16.3326,16.5737,9300.0],["2009-07-02",16.5737,16.5737,15.6806,16.0203,11400.0],["2009-07-06",16.097,16.5737,16.097,16.5737,15700.0],["2009-07-07",16.5737,16.5737,16.1627,16.1627,9700.0],["2009-07-08",16.4367,16.4367,15.9381,16.0641,13300.0],["2009-07-09",16.1463,16.4203,16.0915,16.2121,4800.0],["2009-07-10",16.2669,16.4093,15.9272,16.234,6700.0],["2009-07-13",16.2121,16.3819,16.2121,16.3819,6600.0],["2009-07-14",16.3162,16.4257,15.8888,16.2997,5200.0],["2009-07-15",16.4367,16.4367,15.2806,16.2778,11400.0],["2009-07-16",16.2668,16.3983,16.0093,16.1627,8500.0],["2009-07-17",16.2997,16.2997,15.8943,16.223,15200.0],["2009-07-20",16.1901,16.2997,16.1408,16.1847,4100.0],["2009-07-21",15.8888,16.2778,15.8888,16.1901,21700.0],["2009-07-22",16.2066,16.2066,15.9162,16.1627,2100.0],["2009-07-23",16.0806,16.1737,16.0039,16.1737,7000.0],["2009-07-24",15.8888,16.2997,15.8888,16.1792,2900.0],["2009-07-27",16.2504,16.2997,15.9546,16.1627,2500.0],["2009-07-28",16.4367,16.4367,15.8998,16.1901,5300.0],["2009-07-29",16.3777,16.3777,16.0247,16.2122,15300.0],["2009-07-30",16.2674,16.4108,16.1791,16.306,6000.0],["2009-07-31",16.3556,16.3556,16.0688,16.2508,48200.0],["2009-08-03",16.1129,16.2729,16.1074,16.2674,13500.0],["2009-08-04",16.1681,16.2729,16.1295,16.2729,10300.0],["2009-08-05",16.1405,16.3005,16.1295,16.3005,6600.0],["2009-08-06",16.4108,16.4108,16.0909,16.3005,46900.0],["2009-08-07",16.4825,16.4825,16.1901,16.2122,14700.0],["2009-08-10",16.0577,16.5487,15.7654,16.3556,15200.0],["2009-08-11",16.3887,16.3998,15.7654,16.2177,6500.0],["2009-08-12",16.2343,16.4384,16.2177,16.4384,10600.0],["2009-08-13",16.3832,16.5377,16.2177,16.3777,19500.0],["2009-08-14",16.3336,16.4991,16.2177,16.3005,26000.0],["2009-08-17",16.317,16.4108,16.2177,16.3115,11500.0],["2009-08-18",16.4108,16.4108,16.306,16.4053,12600.0],["2009-08-19",16.2343,16.4439,16.2288,16.3556,4900.0],["2009-08-20",16.4108,16.466,16.0908,16.3667,17600.0],["2009-08-21",16.4108,16.4108,16.2453,16.2839,11900.0],["2009-08-24",16.2508,16.295,16.0522,16.1239,3500.0],["2009-08-25",16.2288,16.2729,16.1129,16.157,4800.0],["2009-08-26",16.2674,16.2674,15.9971,16.1901,11000.0],["2009-08-27",16.0081,16.3556,16.0081,16.3225,11900.0],["2009-08-28",16.3225,16.3225,16.0191,16.146,7100.0],["2009-08-31",16.0964,16.2177,15.8537,15.9529,16400.0],["2009-09-01",15.8978,16.1626,15.3296,15.3682,6400.0],["2009-09-02",15.4124,15.4124,14.8938,14.9931,2800.0],["2009-09-03",14.9931,14.9931,14.3422,14.5959,4700.0],["2009-09-04",14.3532,14.629,14.3532,14.629,6600.0],["2009-09-08",14.8662,14.8662,14.3588,14.6401,5300.0],["2009-09-09",14.3588,14.5849,14.3588,14.5242,3200.0],["2009-09-10",14.8387,14.8387,13.9781,14.4636,7800.0],["2009-09-11",14.4636,14.7063,14.2043,14.2264,2100.0],["2009-09-14",14.6842,14.8111,14.1491,14.7504,1800.0],["2009-09-15",14.6787,14.9655,14.3918,14.4911,2400.0],["2009-09-16",14.5463,14.8938,14.4084,14.5022,2000.0],["2009-09-17",14.8276,14.8387,14.767,14.767,1400.0],["2009-09-18",14.7504,15.4399,14.6621,14.6621,22700.0],["2009-09-21",14.7008,14.8662,14.3532,14.4249,6500.0],["2009-09-22",14.4084,14.6787,14.3808,14.6787,2000.0],["2009-09-23",15.0317,15.0317,14.287,14.2926,6200.0],["2009-09-24",14.5959,14.6125,14.2705,14.4029,23500.0],["2009-09-25",14.458,14.5353,14.3863,14.5242,2200.0],["2009-09-28",14.5242,14.618,14.4249,14.618,2600.0],["2009-09-29",14.4139,14.7504,14.4139,14.6566,1300.0],["2009-09-30",14.436,14.7008,14.436,14.618,5700.0],["2009-10-01",14.3863,14.5298,14.3643,14.3643,3000.0],["2009-10-02",14.3698,14.4525,14.2926,14.3532,3900.0],["2009-10-05",14.287,14.5077,14.287,14.4139,3100.0],["2009-10-06",14.5518,14.6621,14.4415,14.6621,5000.0],["2009-10-07",14.3587,15.7213,14.3532,14.4249,5400.0],["2009-10-08",14.4911,14.5959,14.3422,14.5959,3700.0],["2009-10-09",14.5518,14.8773,14.4415,14.5242,5300.0],["2009-10-12",14.8773,14.8773,14.3974,14.3974,7400.0],["2009-10-13",14.4636,14.5684,14.3974,14.3974,3700.0],["2009-10-14",14.5077,14.7504,14.3974,14.6125,1600.0],["2009-10-15",14.5187,14.7614,14.5187,14.7614,1900.0],["2009-10-16",14.6842,14.6842,14.3974,14.3974,3900.0],["2009-10-19",14.4801,14.4911,14.3974,14.4525,2100.0],["2009-10-20",14.3643,14.3643,14.276,14.276,1100.0],["2009-10-21",14.3201,14.3201,14.105,14.1547,4100.0],["2009-10-22",14.1547,14.1547,13.8292,13.9781,4100.0],["2009-10-23",13.6527,13.6527,13.5424,13.5865,3200.0],["2009-10-26",13.432,13.432,13.1011,13.1507,2800.0],["2009-10-27",13.0404,13.239,12.8252,12.8252,3200.0],["2009-10-28",12.931,13.0701,12.7918,12.7918,2700.0],["2009-10-29",12.714,12.714,12.5192,12.5192,5900.0],["2009-10-30",12.5192,12.7418,12.241,12.3245,6900.0],["2009-11-02",12.3022,12.3022,12.1186,12.241,1100.0],["2009-11-03",12.2243,13.1869,11.9628,12.1631,4200.0],["2009-11-04",12.1464,12.2633,11.9294,12.0463,4300.0],["2009-11-05",12.0741,12.0741,11.7236,11.8181,8300.0],["2009-11-06",11.7402,12.1575,11.7402,11.935,2400.0],["2009-11-09",12.0184,12.4079,11.8181,12.4079,4600.0],["2009-11-10",12.3634,13.0756,12.3634,12.803,12200.0],["2009-11-11",12.892,13.3204,12.6305,12.8642,4000.0],["2009-11-12",12.6361,12.6528,12.0908,12.2243,3600.0],["2009-11-13",11.7069,11.8126,11.3174,11.5177,16900.0],["2009-11-16",11.5733,12.1019,11.4175,11.718,3900.0],["2009-11-17",11.6735,12.4191,11.6735,12.1687,2900.0],["2009-11-18",12.4747,12.4747,11.8237,12.1186,6100.0],["2009-11-19",12.1186,12.1186,11.6178,11.7013,6600.0],["2009-11-20",11.6568,11.8738,11.4954,11.8237,3800.0],["2009-11-23",12.2243,12.5526,12.1019,12.4914,3900.0],["2009-11-24",12.5303,12.5303,11.9962,12.3412,2600.0],["2009-11-25",12.2966,12.5192,12.2966,12.5192,300.0],["2009-11-27",12.0351,12.152,12.0351,12.1075,1800.0],["2009-11-30",12.0741,12.714,11.8905,12.3578,4100.0],["2009-12-01",12.4469,12.6082,12.3078,12.4358,5000.0],["2009-12-02",12.4358,12.7752,12.241,12.3133,28600.0],["2009-12-03",12.5081,12.675,12.0407,12.1242,5800.0],["2009-12-04",12.5526,12.5526,11.9016,12.2243,5500.0],["2009-12-07",12.5192,12.6639,12.0184,12.4469,8000.0],["2009-12-08",12.6806,12.6806,12.3746,12.3746,4600.0],["2009-12-09",12.4135,13.7044,12.4135,13.5041,17800.0],["2009-12-10",13.5653,13.632,13.2481,13.3983,4200.0],["2009-12-11",13.4818,13.4818,13.2592,13.3204,1800.0],["2009-12-14",12.803,13.1535,12.803,13.0867,4200.0],["2009-12-15",13.1034,13.3483,12.7974,12.8252,14700.0],["2009-12-16",12.9087,13.0255,12.3467,12.4747,13000.0],["2009-12-17",12.5192,12.6361,12.3523,12.3523,9000.0],["2009-12-18",12.5359,12.6583,12.2744,12.3857,27000.0],["2009-12-21",12.4024,12.5804,12.2299,12.3968,8500.0],["2009-12-22",12.28,12.4691,12.28,12.3078,5400.0],["2009-12-23",12.3634,12.6027,12.2188,12.4135,7800.0],["2009-12-24",12.5192,12.5192,12.241,12.3412,600.0],["2009-12-28",12.2521,12.5192,12.2521,12.5192,2200.0],["2009-12-29",12.2132,12.4358,12.2132,12.3634,5400.0],["2009-12-30",12.2688,12.458,12.1854,12.4413,12100.0],["2009-12-31",12.2521,12.3356,12.2021,12.2577,2400.0],["2010-01-04",12.369,12.5192,12.2911,12.4358,8100.0],["2010-01-05",12.4302,12.4524,12.1854,12.2243,6400.0],["2010-01-06",12.2521,12.2521,11.9628,11.9684,5400.0],["2010-01-07",12.0184,12.2021,11.7069,11.7681,3700.0],["2010-01-08",12.1075,12.1075,11.6178,11.6178,5200.0],["2010-01-11",11.6846,12.2299,11.4064,11.6457,4600.0],["2010-01-12",11.629,12.0741,11.4342,11.4342,7900.0],["2010-01-13",11.501,11.5844,11.4509,11.5678,3300.0],["2010-01-14",11.5288,11.7124,11.4509,11.4509,1800.0],["2010-01-15",11.5455,11.5733,11.4064,11.4064,7300.0],["2010-01-19",11.4453,11.5288,11.4064,11.5288,2000.0],["2010-01-20",11.4509,12.0296,11.3341,11.4732,5800.0],["2010-01-21",11.5232,11.5232,11.284,11.4008,8300.0],["2010-01-22",11.8515,11.8515,11.3563,11.462,2600.0],["2010-01-25",11.4899,11.5733,11.2673,11.3396,3600.0],["2010-01-26",11.3062,11.373,10.85,10.85,8600.0],["2010-01-27",10.9056,11.0892,10.8945,10.8945,4900.0],["2010-01-28",11.052,11.2207,10.8551,10.9114,5900.0],["2010-01-29",10.962,11.3613,10.8439,10.8439,3300.0],["2010-02-01",10.9226,11.3501,10.8608,10.9901,7900.0],["2010-02-02",11.0239,11.1645,10.8608,10.8608,4900.0],["2010-02-03",10.9057,10.9057,10.6864,10.6864,5900.0],["2010-02-04",10.7033,10.7314,10.5458,10.6301,6600.0],["2010-02-05",10.6864,11.0351,10.5458,10.917,2600.0],["2010-02-08",10.917,10.9845,10.8551,10.8551,3600.0],["2010-02-09",10.9395,11.3051,10.8551,11.3051,3100.0],["2010-02-10",11.232,11.5132,11.1982,11.2545,14500.0],["2010-02-11",11.5301,11.7832,11.4176,11.5694,2300.0],["2010-02-12",11.4851,11.7213,11.4851,11.6538,1800.0],["2010-02-16",11.71,12.0194,11.71,12.0194,1200.0],["2010-02-17",12.0644,12.3737,12.0644,12.1769,5800.0],["2010-02-18",12.0475,12.7562,12.0194,12.4918,20000.0],["2010-02-19",12.5031,13.088,12.2387,13.0487,20800.0],["2010-02-22",12.7899,13.178,12.7899,13.133,4600.0],["2010-02-23",12.6662,13.0262,12.5593,12.8912,3600.0],["2010-02-24",12.6549,13.0374,12.6043,12.908,8600.0],["2010-02-25",12.8068,12.8068,12.5593,12.6549,700.0],["2010-02-26",13.2174,13.2174,12.5481,12.7449,4100.0],["2010-03-01",12.9193,13.4199,12.8349,13.0993,2400.0],["2010-03-02",13.2792,13.2792,13.0543,13.2736,1800.0],["2010-03-03",13.2961,13.3017,13.1555,13.3017,1800.0],["2010-03-04",13.3692,13.5492,13.2286,13.538,2800.0],["2010-03-05",13.7011,14.0554,13.5155,14.0442,3200.0],["2010-03-08",13.9992,14.0273,13.7798,13.9711,3700.0],["2010-03-09",13.971,14.061,13.8867,14.0498,2100.0],["2010-03-10",14.0554,14.0554,13.8248,14.0554,2700.0],["2010-03-11",13.9767,14.0498,13.8529,14.0498,1900.0],["2010-03-12",13.8304,13.8304,13.8304,13.8304,600.0],["2010-03-15",13.6111,13.8754,13.6111,13.8754,1000.0],["2010-03-16",13.9429,13.9429,13.4986,13.4986,600.0],["2010-03-17",13.5661,13.8136,13.3861,13.7292,2000.0],["2010-03-18",13.628,13.628,13.313,13.6223,1400.0],["2010-03-19",13.7236,14.0498,13.7236,13.9654,8200.0],["2010-03-22",13.493,13.7292,13.3974,13.6392,12000.0],["2010-03-23",13.5998,13.5998,13.2849,13.3749,2300.0],["2010-03-24",13.3242,13.4986,13.0205,13.2793,16400.0],["2010-03-25",13.0712,13.358,12.6043,12.6662,3100.0],["2010-03-26",12.385,12.6662,12.3344,12.4693,1600.0],["2010-03-29",13.313,13.3299,12.7168,12.7843,1500.0],["2010-03-30",12.7674,12.7674,12.5818,12.7056,2800.0],["2010-03-31",12.9193,12.9193,12.115,12.115,11500.0],["2010-04-01",12.2387,12.6324,12.0194,12.07,3300.0],["2010-04-05",11.9688,12.4018,11.9631,12.2894,1700.0],["2010-04-06",12.0756,12.1656,12.0756,12.1656,1500.0],["2010-04-07",12.1656,12.3962,12.0138,12.0138,7400.0],["2010-04-08",11.9688,12.2331,11.9688,12.0194,3300.0],["2010-04-09",12.025,12.1375,11.9969,12.1375,3800.0],["2010-04-12",12.5143,12.6493,12.0588,12.1881,12300.0],["2010-04-13",12.0475,12.3793,11.8956,12.0025,2500.0],["2010-04-14",11.8956,12.1712,11.8113,12.1712,5800.0],["2010-04-15",12.205,12.205,11.9181,12.07,1100.0],["2010-04-16",12.0925,12.0925,11.7832,11.7832,6500.0],["2010-04-19",11.8113,11.8113,11.4682,11.5076,4900.0],["2010-04-20",11.5919,11.5919,11.5357,11.5694,1500.0],["2010-04-21",11.8113,11.8113,11.5976,11.5976,800.0],["2010-04-22",11.6088,11.7832,11.4738,11.5244,2800.0],["2010-04-23",12.0756,12.0756,11.7157,11.7213,2000.0],["2010-04-26",11.7213,11.7775,11.7213,11.7775,600.0],["2010-04-27",11.7325,11.7382,11.4569,11.4626,2400.0],["2010-04-28",11.6558,11.9286,11.4967,11.6444,2300.0],["2010-04-29",11.7183,12.0309,11.5421,12.0309,3200.0],["2010-04-30",12.0593,12.0593,11.7467,11.8433,4900.0],["2010-05-03",11.9002,11.9002,11.5933,11.741,4300.0],["2010-05-04",11.6728,11.8831,11.4057,11.8206,6500.0],["2010-05-05",11.4228,11.4455,11.2978,11.3262,5600.0],["2010-05-06",11.2637,11.7922,10.9681,11.1386,6000.0],["2010-05-07",11.1557,11.5364,11.0818,11.1216,4800.0],["2010-05-10",11.4285,11.9343,11.366,11.8092,19300.0],["2010-05-11",11.724,11.9286,11.0818,11.3603,3700.0],["2010-05-12",11.366,11.9343,11.366,11.9343,2300.0],["2010-05-13",11.8774,11.8774,11.4341,11.6899,1700.0],["2010-05-14",11.6501,11.6785,11.4569,11.5421,2200.0],["2010-05-17",11.6103,11.6103,11.3944,11.4853,700.0],["2010-05-18",11.6103,11.9002,11.6103,11.741,2400.0],["2010-05-19",12.5139,12.5139,11.3944,12.1161,4000.0],["2010-05-20",11.599,11.599,11.0818,11.0818,8500.0],["2010-05-21",11.0818,11.7069,10.8943,11.4739,11300.0],["2010-05-24",11.1955,11.6331,11.1955,11.258,3200.0],["2010-05-25",11.1386,11.3603,11.1216,11.1216,2100.0],["2010-05-26",11.2239,11.7865,11.2239,11.3489,8200.0],["2010-05-27",11.5819,11.5819,11.1443,11.5137,3600.0],["2010-05-28",11.4398,11.5308,11.133,11.5308,3600.0],["2010-06-01",11.4455,11.9172,11.025,11.025,9000.0],["2010-06-02",11.4512,11.4512,10.9511,11.4057,3800.0],["2010-06-03",11.0875,11.2978,10.9738,10.9738,5600.0],["2010-06-04",10.6726,10.9284,10.3714,10.3714,21000.0],["2010-06-07",10.4339,10.6556,10.2294,10.451,18700.0],["2010-06-08",10.4567,10.4567,10.1157,10.1214,6800.0],["2010-06-09",10.2066,10.2066,9.985,10.0646,3700.0],["2010-06-10",10.1668,10.1668,9.8031,10.0646,9800.0],["2010-06-11",9.8486,10.1498,9.8486,10.1498,4700.0],["2010-06-14",10.0305,10.2066,9.8827,9.9964,3500.0],["2010-06-15",10.2294,10.5021,9.9509,10.4453,7100.0],["2010-06-16",10.2862,10.7124,10.093,10.3771,4900.0],["2010-06-17",10.1214,10.7692,10.1214,10.7465,12900.0],["2010-06-18",10.8318,11.1557,10.7692,10.8602,19200.0],["2010-06-21",10.9966,10.9966,10.3942,10.4112,4200.0],["2010-06-22",10.4851,11.025,10.468,10.5817,9900.0],["2010-06-23",10.4851,10.5362,10.3998,10.5249,5500.0],["2010-06-24",10.5362,11.4739,9.9793,10.0077,23700.0],["2010-06-25",10.7579,10.7579,9.519,9.7349,540200.0],["2010-06-28",9.7349,9.9736,9.5474,9.5701,17100.0],["2010-06-29",9.5247,9.5758,9.3201,9.3769,17300.0],["2010-06-30",9.3371,9.4337,9.3087,9.3599,19400.0],["2010-07-01",9.3485,9.5701,9.3201,9.3655,2400.0],["2010-07-02",9.6611,9.7406,9.3655,9.4678,1500.0],["2010-07-06",9.3996,9.6781,9.3996,9.5758,2800.0],["2010-07-07",9.5872,9.8315,9.5872,9.5985,4600.0],["2010-07-08",9.8372,9.8372,9.5417,9.5758,4600.0],["2010-07-09",9.6497,10.0418,9.6156,9.6156,1100.0],["2010-07-12",10.0589,10.0589,9.6781,9.6838,4500.0],["2010-07-13",9.7065,9.8884,9.6838,9.6838,2500.0],["2010-07-14",9.9452,9.9452,9.7349,9.7349,600.0],["2010-07-15",9.7065,9.9282,9.6895,9.6895,4700.0],["2010-07-16",10.0759,10.0759,9.5872,9.6099,7100.0],["2010-07-19",10.1441,10.1441,9.6611,9.6611,2600.0],["2010-07-20",9.6838,9.6838,9.6099,9.6554,6300.0],["2010-07-21",10.0305,10.0305,9.8031,9.8315,400.0],["2010-07-22",9.7918,10.4396,9.7065,10.1953,9900.0],["2010-07-23",10.3487,11.025,10.3487,10.4624,15700.0],["2010-07-26",10.5078,11.366,10.1725,11.0932,25400.0],["2010-07-27",10.684,10.9113,10.684,10.7749,6400.0],["2010-07-28",10.6313,10.9243,10.6313,10.9243,2900.0],["2010-07-29",10.9186,11.9357,10.9186,11.6771,52800.0],["2010-07-30",11.7806,12.5219,11.7806,12.2058,13300.0],["2010-08-02",11.6369,12.2231,11.4933,11.6599,7700.0],["2010-08-03",11.0508,11.4243,11.0508,11.3496,5800.0],["2010-08-04",11.1887,11.3438,11.1427,11.2576,5600.0],["2010-08-05",11.1485,11.3841,11.1312,11.3151,7800.0],["2010-08-06",11.1772,11.2519,11.1772,11.2404,900.0],["2010-08-09",11.2059,11.7633,11.2059,11.3381,14400.0],["2010-08-10",11.3381,11.3381,11.3381,11.3381,0.0],["2010-08-11",11.3438,11.3841,11.2634,11.2691,5800.0],["2010-08-12",11.522,11.522,11.2289,11.2289,8600.0],["2010-08-13",11.3036,11.4071,11.2059,11.3151,5400.0],["2010-08-16",11.3266,11.3266,11.0738,11.0738,2400.0],["2010-08-17",11.2002,11.2059,11.1542,11.1599,2000.0],["2010-08-18",11.0738,11.3898,11.0738,11.2979,3900.0],["2010-08-19",11.1485,11.2117,11.0738,11.0738,4100.0],["2010-08-20",11.7633,11.7633,11.0795,11.3496,4500.0],["2010-08-23",11.4875,11.4875,11.2174,11.2174,700.0],["2010-08-24",11.0795,11.4588,11.0738,11.3611,600.0],["2010-08-25",11.1657,11.2691,11.1657,11.2059,400.0],["2010-08-26",11.2059,11.2806,11.2059,11.2806,1100.0],["2010-08-27",11.2059,11.2059,11.2059,11.2059,900.0],["2010-08-30",11.2059,11.2059,11.2059,11.2059,200.0],["2010-08-31",11.2059,11.3726,11.2059,11.3726,7900.0],["2010-09-01",11.2059,11.2059,11.0163,11.114,1000.0],["2010-09-02",11.5047,11.5047,10.999,10.999,600.0],["2010-09-03",11.3209,11.3209,11.0335,11.0335,200.0],["2010-09-07",11.0335,11.0335,11.0335,11.0335,0.0],["2010-09-08",11.0335,11.0335,11.0335,11.0335,0.0],["2010-09-09",11.0335,11.0335,11.0335,11.0335,0.0],["2010-09-10",11.0335,11.0335,11.0335,11.0335,0.0],["2010-09-13",11.3438,11.3438,10.9876,10.9876,600.0],["2010-09-14",11.3209,11.4933,11.045,11.045,1800.0],["2010-09-15",11.0335,11.0335,11.0335,11.0335,100.0],["2010-09-16",10.9818,11.4875,10.9013,11.3323,6300.0],["2010-09-17",10.9186,11.6657,10.9186,11.6657,3600.0],["2010-09-20",11.1599,11.1887,11.1485,11.1485,700.0],["2010-09-21",11.1485,11.1485,11.1485,11.1485,0.0],["2010-09-22",11.0335,11.0335,10.9186,10.9186,200.0],["2010-09-23",10.9186,10.9186,10.9186,10.9186,0.0],["2010-09-24",10.9186,10.9186,10.9186,10.9186,0.0],["2010-09-27",11.43,11.43,10.9186,11.022,300.0],["2010-09-28",11.1772,11.1772,11.1772,11.1772,700.0],["2010-09-29",11.1772,11.1772,11.1772,11.1772,0.0],["2010-09-30",10.9358,11.1485,10.9186,11.1485,700.0],["2010-10-01",11.0623,11.0623,10.9186,10.9186,600.0],["2010-10-04",10.9186,10.9186,10.9186,10.9186,0.0],["2010-10-05",10.9186,10.9416,10.9186,10.9186,500.0],["2010-10-06",10.9186,11.0335,10.9186,11.0335,200.0],["2010-10-07",10.9243,11.0508,10.8439,10.8439,1400.0],["2010-10-08",10.8439,10.8439,10.8439,10.8439,0.0],["2010-10-11",11.1197,11.1197,10.7117,10.7117,800.0],["2010-10-12",11.2059,11.2059,10.7117,10.7117,1200.0],["2010-10-13",10.8611,10.8611,10.7117,10.8554,600.0],["2010-10-14",10.7117,10.8037,10.6313,10.8037,1300.0],["2010-10-15",10.9186,10.9186,10.7117,10.7117,1100.0],["2010-10-18",10.7117,10.7117,10.7117,10.7117,0.0],["2010-10-19",10.6715,10.7462,10.4761,10.5566,1300.0],["2010-10-20",10.5738,10.7462,10.5623,10.7462,1000.0],["2010-10-21",10.637,10.7117,10.6313,10.7117,1300.0],["2010-10-22",10.6313,11.0105,10.6025,11.0105,300.0],["2010-10-25",10.637,11.091,10.5968,11.091,1700.0],["2010-10-26",11.0278,11.0278,10.9014,11.0163,1700.0],["2010-10-27",11.1383,11.1383,11.1383,11.1383,0.0],["2010-10-28",11.1383,11.1383,11.1383,11.1383,0.0],["2010-10-29",10.7548,10.7548,10.7548,10.7548,200.0],["2010-11-01",10.7548,10.7548,10.7548,10.7548,0.0],["2010-11-02",10.7548,10.7548,10.7548,10.7548,0.0],["2010-11-03",10.7955,10.8652,10.7548,10.8652,1200.0],["2010-11-04",10.7781,11.4172,10.7781,11.1906,4700.0],["2010-11-05",11.4637,11.5566,11.0395,11.1441,4800.0],["2010-11-08",11.33,11.33,11.0395,11.0395,3500.0],["2010-11-09",10.964,11.0395,10.8943,10.8943,1800.0],["2010-11-10",11.1557,11.1557,10.9291,11.0395,10100.0],["2010-11-11",11.0395,11.0395,11.0395,11.0395,0.0],["2010-11-12",11.0395,11.0395,11.0395,11.0395,200.0],["2010-11-15",11.0395,11.0395,11.0395,11.0395,0.0],["2010-11-16",11.5915,11.6147,11.0395,11.423,5200.0],["2010-11-17",11.0686,11.1557,11.0395,11.1034,900.0],["2010-11-18",11.1034,11.1034,11.1034,11.1034,0.0],["2010-11-19",11.0802,11.0802,11.0802,11.0802,200.0],["2010-11-22",11.5334,11.5566,11.1092,11.2719,1300.0],["2010-11-23",11.1383,11.1383,11.1383,11.1383,700.0],["2010-11-24",11.1383,11.1383,11.1383,11.1383,0.0],["2010-11-26",11.1383,11.1383,11.1383,11.1383,0.0],["2010-11-29",11.1383,11.1383,11.1383,11.1383,0.0],["2010-11-30",11.2429,11.5508,11.2429,11.33,700.0],["2010-12-01",11.33,11.33,11.33,11.33,0.0],["2010-12-02",11.4056,11.853,11.33,11.853,4500.0],["2010-12-03",11.6496,11.7949,11.6206,11.7949,1100.0],["2010-12-06",11.853,11.8588,11.6496,11.8588,1200.0],["2010-12-07",11.7949,11.7949,11.7774,11.7949,1400.0],["2010-12-08",11.5566,11.6787,11.5566,11.6787,300.0],["2010-12-09",11.3707,11.3707,11.1267,11.1557,1400.0],["2010-12-10",11.4753,11.4753,11.1441,11.1441,600.0],["2010-12-13",11.3881,11.9111,11.1383,11.7658,8300.0],["2010-12-14",12.126,12.126,11.975,11.975,400.0],["2010-12-15",11.975,11.975,11.975,11.975,0.0],["2010-12-16",11.4811,11.4811,11.33,11.33,2000.0],["2010-12-17",11.6206,11.6206,11.6206,11.6206,1100.0],["2010-12-20",11.4753,11.4753,11.3765,11.3765,500.0],["2010-12-21",11.33,11.3649,11.2429,11.2661,700.0],["2010-12-22",11.2138,11.9459,11.1383,11.9459,5300.0],["2010-12-23",11.4521,11.8239,11.3939,11.4579,7100.0],["2010-12-27",11.3881,11.3998,11.33,11.33,700.0],["2010-12-28",11.2894,11.2894,11.2894,11.2894,100.0],["2010-12-29",11.2255,11.3475,11.2255,11.2371,1000.0],["2010-12-30",11.2836,11.6438,11.2836,11.6438,4300.0],["2010-12-31",11.8588,12.0273,11.33,11.3881,8500.0],["2011-01-03",11.2487,11.4404,11.1615,11.1615,3900.0],["2011-01-04",11.2255,11.3475,11.2022,11.2022,800.0],["2011-01-05",11.2661,11.2661,11.2661,11.2661,100.0],["2011-01-06",11.6089,11.6089,11.2138,11.2138,400.0],["2011-01-07",11.2022,11.4695,11.2022,11.2313,1100.0],["2011-01-10",11.6206,11.6206,11.2371,11.2371,1900.0],["2011-01-11",11.2371,11.2371,11.2371,11.2371,0.0],["2011-01-12",11.2371,11.2371,11.2371,11.2371,0.0],["2011-01-13",11.2603,11.2603,11.2603,11.2603,100.0],["2011-01-14",11.2952,11.3358,11.2022,11.2777,2300.0],["2011-01-18",11.2894,11.5218,11.2719,11.2719,900.0],["2011-01-19",11.2719,11.2719,11.2719,11.2719,400.0],["2011-01-20",11.2022,11.2022,11.1964,11.1964,400.0],["2011-01-21",11.1964,11.1964,11.1964,11.1964,0.0],["2011-01-24",11.4288,11.4288,11.4288,11.4288,300.0],["2011-01-25",11.4288,11.4288,11.4288,11.4288,0.0],["2011-01-26",11.2719,11.2719,11.2719,11.2719,200.0],["2011-01-27",11.2894,11.6147,11.2719,11.2719,800.0],["2011-01-28",11.2719,11.2719,11.2719,11.2719,0.0],["2011-01-31",11.33,11.33,11.2719,11.33,1000.0],["2011-02-01",11.33,11.4521,11.33,11.3533,1400.0],["2011-02-02",11.5177,11.5177,11.5177,11.5177,600.0],["2011-02-03",11.4707,11.4707,11.4707,11.4707,300.0],["2011-02-04",11.459,11.459,11.459,11.459,400.0],["2011-02-07",11.5236,11.6704,11.5236,11.6704,400.0],["2011-02-08",11.6117,11.7233,11.6117,11.7233,900.0],["2011-02-09",11.5471,11.7292,11.5471,11.6,5300.0],["2011-02-10",11.6117,11.6117,11.6,11.6,7900.0],["2011-02-11",11.5471,11.5471,11.5412,11.5412,2500.0],["2011-02-14",11.5412,11.5412,11.5412,11.5412,0.0],["2011-02-15",11.5412,11.5412,11.5412,11.5412,800.0],["2011-02-16",11.6,11.6,11.6,11.6,3300.0],["2011-02-17",11.6,11.6,11.6,11.6,0.0],["2011-02-18",11.6,11.6,11.6,11.6,0.0],["2011-02-22",11.6,11.6,11.6,11.6,0.0],["2011-02-23",11.6,11.6,11.6,11.6,0.0],["2011-02-24",11.6293,11.7351,11.6293,11.7351,1100.0],["2011-02-25",12.0992,13.2151,12.0992,12.0992,700.0],["2011-02-28",11.8055,12.0111,11.8055,11.8173,500.0],["2011-03-01",11.9817,12.0816,11.8584,12.0816,1100.0],["2011-03-02",13.2151,13.2151,12.1403,12.34,1800.0],["2011-03-03",12.5691,12.5691,12.3341,12.4927,2100.0],["2011-03-04",12.4046,12.9274,12.3576,12.9274,8000.0],["2011-03-07",12.4164,12.4692,12.4164,12.4692,400.0],["2011-03-08",12.3518,12.3518,12.3518,12.3518,500.0],["2011-03-09",12.3518,12.3518,12.3518,12.3518,0.0],["2011-03-10",12.3518,12.3518,12.3518,12.3518,0.0],["2011-03-11",12.3518,12.3518,12.3518,12.3518,0.0],["2011-03-14",12.4927,12.4927,12.4927,12.4927,800.0],["2011-03-15",12.4927,12.4927,12.4927,12.4927,0.0],["2011-03-16",12.9039,12.9215,12.9039,12.9215,900.0],["2011-03-17",12.9097,13.3679,12.7923,13.3679,1600.0],["2011-03-18",12.5691,13.6615,12.5691,12.7511,6200.0],["2011-03-21",13.3679,13.3679,12.9215,12.9215,1200.0],["2011-03-22",12.9215,12.9332,12.5045,12.5045,2100.0],["2011-03-23",12.4516,12.4516,11.8349,11.8349,2400.0],["2011-03-24",11.923,11.923,11.923,11.923,200.0],["2011-03-25",12.0287,13.0037,12.0287,12.5397,22000.0],["2011-03-28",12.3165,12.6278,12.3048,12.3048,2400.0],["2011-03-29",12.2754,12.6219,12.2519,12.3635,800.0],["2011-03-30",12.3341,12.8099,12.2813,12.4046,4000.0],["2011-03-31",12.4046,12.4046,12.4046,12.4046,0.0],["2011-04-01",12.2989,13.4853,12.2989,13.4853,8400.0],["2011-04-04",13.4207,13.5676,12.1638,12.34,9900.0],["2011-04-05",12.4399,12.4399,12.293,12.293,1600.0],["2011-04-06",12.293,12.293,12.293,12.293,0.0],["2011-04-07",12.293,12.293,12.293,12.293,0.0],["2011-04-08",12.293,12.293,12.293,12.293,0.0],["2011-04-11",12.7746,12.7746,11.7703,11.7879,13500.0],["2011-04-12",11.7879,11.7879,11.7879,11.7879,0.0],["2011-04-13",11.8878,11.9817,11.7762,11.7762,4100.0],["2011-04-14",11.7762,11.7762,11.7762,11.7762,0.0],["2011-04-15",11.7762,11.7762,11.7762,11.7762,0.0],["2011-04-18",11.7938,11.7938,11.7938,11.7938,100.0],["2011-04-19",12.2402,12.2402,11.7762,11.9759,1600.0],["2011-04-20",12.1051,12.111,12.1051,12.111,400.0],["2011-04-21",12.111,12.111,12.111,12.111,0.0],["2011-04-25",12.0405,12.2167,11.7585,11.7585,4100.0],["2011-04-26",11.7409,11.7409,11.6117,11.6117,700.0],["2011-04-27",11.7364,11.7364,11.7364,11.7364,0.0],["2011-04-28",11.7008,11.7126,11.6058,11.6058,3600.0],["2011-04-29",11.5761,11.5761,11.5761,11.5761,200.0],["2011-05-02",11.5642,11.5642,11.5049,11.5049,500.0],["2011-05-03",11.4277,11.4277,10.929,10.9587,7400.0],["2011-05-04",11.1249,11.1368,11.1249,11.1368,400.0],["2011-05-05",11.1427,11.1427,10.8459,10.935,600.0],["2011-05-06",10.9468,10.9468,10.9468,10.9468,300.0],["2011-05-09",11.5167,11.5167,11.4514,11.5049,500.0],["2011-05-10",11.5583,11.867,11.1605,11.1783,15400.0],["2011-05-11",11.1427,11.1427,11.113,11.113,200.0],["2011-05-12",11.0893,11.2199,11.0893,11.2199,2300.0],["2011-05-13",10.9824,11.5523,10.9824,11.398,600.0],["2011-05-16",11.398,11.398,11.398,11.398,0.0],["2011-05-17",11.3089,11.3089,11.3089,11.3089,100.0],["2011-05-18",11.4277,11.4277,11.3505,11.3505,400.0],["2011-05-19",11.3505,11.3505,11.3505,11.3505,0.0],["2011-05-20",10.9884,11.4574,10.9884,11.1783,2200.0],["2011-05-23",11.2199,11.2258,10.9824,10.9824,2000.0],["2011-05-24",10.9053,11.1605,10.8993,11.113,1300.0],["2011-05-25",11.3861,11.3861,10.9824,10.9824,2100.0],["2011-05-26",11.1724,11.1724,11.113,11.113,400.0],["2011-05-27",11.2911,11.2911,11.2793,11.2793,400.0],["2011-05-31",10.9231,10.9231,10.9231,10.9231,1300.0],["2011-06-01",10.7094,11.2496,10.7094,10.834,3500.0],["2011-06-02",10.834,10.834,10.834,10.834,0.0],["2011-06-03",10.9943,11.2852,10.9943,11.113,2600.0],["2011-06-06",10.834,10.9409,10.834,10.9409,1400.0],["2011-06-07",10.8637,10.8637,10.3532,10.3532,5800.0],["2011-06-08",10.3176,10.6381,10.2938,10.4541,1700.0],["2011-06-09",10.3532,10.8044,10.3532,10.5728,3600.0],["2011-06-10",11.1962,11.1962,10.6263,10.6263,800.0],["2011-06-13",10.46,10.6441,10.4007,10.4244,5200.0],["2011-06-14",10.5135,10.6559,10.2107,10.2107,6600.0],["2011-06-15",10.2107,10.2107,10.2107,10.2107,0.0],["2011-06-16",10.2166,10.2166,10.1632,10.2107,900.0],["2011-06-17",10.1335,10.3829,10.1335,10.3651,3100.0],["2011-06-20",10.3651,10.371,10.1454,10.2463,1000.0],["2011-06-21",10.2107,10.276,10.1513,10.1513,600.0],["2011-06-22",10.1395,10.1395,9.8605,9.9614,4700.0],["2011-06-23",9.8011,9.902,9.7952,9.8545,2300.0],["2011-06-24",9.8605,10.2938,9.8605,10.2938,5300.0],["2011-06-27",10.092,10.2463,9.9317,10.2285,4700.0],["2011-06-28",10.2285,10.2285,10.2285,10.2285,0.0],["2011-06-29",10.2107,10.6559,10.2107,10.6322,4100.0],["2011-06-30",10.5016,10.9824,10.3472,10.3651,4000.0],["2011-07-01",10.4897,10.6856,10.4007,10.4007,5400.0],["2011-07-05",10.5016,10.5075,10.2107,10.2107,1600.0],["2011-07-06",10.2701,10.3413,10.181,10.2107,4100.0],["2011-07-07",10.2345,10.2701,10.1454,10.2701,700.0],["2011-07-08",10.2582,10.7925,10.2404,10.7865,600.0],["2011-07-11",10.5194,10.9824,10.3116,10.6619,4800.0],["2011-07-12",10.7687,10.834,10.6025,10.6203,900.0],["2011-07-13",10.6203,10.6203,10.6203,10.6203,0.0],["2011-07-14",10.46,11.1012,9.7952,11.0062,15900.0],["2011-07-15",10.3235,10.5313,10.1098,10.1573,3500.0],["2011-07-18",10.2166,10.2166,10.1573,10.1573,900.0],["2011-07-19",10.1513,10.3769,10.0801,10.0801,2700.0],["2011-07-20",9.9732,10.1573,9.9732,10.1573,400.0],["2011-07-21",10.1573,10.1573,10.1573,10.1573,0.0],["2011-07-22",10.1988,10.8459,10.1988,10.3294,1700.0],["2011-07-25",10.4066,10.4066,10.1098,10.181,2600.0],["2011-07-26",10.2998,10.3354,10.1098,10.1098,2700.0],["2011-07-27",10.6559,10.6619,10.2107,10.2819,800.0],["2011-07-28",10.4007,10.6619,10.2404,10.2404,3600.0],["2011-07-29",10.1691,10.3829,10.1038,10.2107,2100.0],["2011-08-01",10.1038,10.5135,10.1038,10.276,800.0],["2011-08-02",10.7147,10.7147,10.282,10.4563,2100.0],["2011-08-03",10.3481,10.3481,10.0897,10.2159,6000.0],["2011-08-04",10.1558,10.1558,10.1498,10.1558,3200.0],["2011-08-05",10.1258,10.282,10.1258,10.276,800.0],["2011-08-08",10.2159,10.2159,10.0837,10.0837,1600.0],["2011-08-09",10.0176,10.1498,9.9996,10.1498,1500.0],["2011-08-10",9.9755,10.7988,9.9755,10.7988,16500.0],["2011-08-11",10.0957,10.1138,10.0957,10.1138,300.0],["2011-08-12",10.1138,10.1138,10.1138,10.1138,0.0],["2011-08-15",9.9695,10.4262,9.9695,10.0056,2700.0],["2011-08-16",10.0657,10.6726,10.0116,10.0837,12900.0],["2011-08-17",10.276,10.276,10.0236,10.0296,2000.0],["2011-08-18",9.9876,9.9876,9.9154,9.9154,1000.0],["2011-08-19",9.9275,9.9996,9.621,9.6871,4500.0],["2011-08-22",9.7652,9.7652,9.7652,9.7652,100.0],["2011-08-23",9.8313,9.9154,9.8313,9.8554,600.0],["2011-08-24",9.8974,10.1558,9.7652,9.8734,10400.0],["2011-08-25",9.8734,9.8734,9.8734,9.8734,0.0],["2011-08-26",9.9695,9.9695,9.9695,9.9695,100.0],["2011-08-29",9.8253,10.9551,9.7953,10.2219,3000.0],["2011-08-30",10.4262,11.0873,9.9635,10.3722,2700.0],["2011-08-31",10.6125,10.6125,10.4443,10.4443,1000.0],["2011-09-01",10.4262,10.6185,10.4262,10.4803,1400.0],["2011-09-02",10.2159,10.3722,10.2159,10.2219,2200.0],["2011-09-06",10.2219,10.2219,10.2219,10.2219,0.0],["2011-09-07",10.2339,10.3481,10.2159,10.276,1000.0],["2011-09-08",10.0657,10.1618,10.0657,10.1618,300.0],["2011-09-09",10.252,10.276,10.252,10.276,1000.0],["2011-09-12",10.5164,10.5164,10.5164,10.5164,500.0],["2011-09-13",10.5164,10.5164,10.5164,10.5164,0.0],["2011-09-14",10.2339,10.2339,10.2279,10.2279,300.0],["2011-09-15",10.2279,10.2279,10.2279,10.2279,300.0],["2011-09-16",10.3361,10.3361,10.3361,10.3361,300.0],["2011-09-19",10.252,10.276,10.2159,10.246,2900.0],["2011-09-20",10.0356,10.246,10.0356,10.1979,1400.0],["2011-09-21",10.0356,10.0356,10.0356,10.0356,300.0],["2011-09-22",10.0777,10.3361,10.0777,10.3361,500.0],["2011-09-23",10.3181,10.3181,10.1378,10.1378,600.0],["2011-09-26",10.0537,10.0537,10.0356,10.0356,1300.0],["2011-09-27",10.276,10.3361,10.1378,10.276,1700.0],["2011-09-28",10.276,10.276,10.276,10.276,0.0],["2011-09-29",10.276,10.276,10.276,10.276,0.0],["2011-09-30",10.2279,10.246,10.2279,10.246,400.0],["2011-10-03",10.276,10.276,10.276,10.276,500.0],["2011-10-04",10.276,10.276,10.276,10.276,0.0],["2011-10-05",10.246,10.246,10.246,10.246,300.0],["2011-10-06",10.2219,10.246,10.2159,10.246,1000.0],["2011-10-07",10.2219,10.246,10.2159,10.246,800.0],["2011-10-10",10.2159,10.3361,10.2159,10.2339,1200.0],["2011-10-11",10.3301,10.3301,10.276,10.276,300.0],["2011-10-12",10.3241,10.4262,10.3241,10.4262,1600.0],["2011-10-13",10.282,10.4443,10.282,10.4383,1200.0],["2011-10-14",10.4383,10.4383,10.4383,10.4383,0.0],["2011-10-17",10.276,10.3,10.276,10.276,1600.0],["2011-10-18",10.4563,10.7808,10.3361,10.4803,900.0],["2011-10-19",10.4803,10.4803,10.4803,10.4803,0.0],["2011-10-20",10.276,10.276,10.276,10.276,700.0],["2011-10-21",10.276,10.276,10.276,10.276,0.0],["2011-10-24",10.276,10.276,10.276,10.276,0.0],["2011-10-25",10.276,10.276,10.276,10.276,0.0],["2011-10-26",10.4038,10.4038,10.4038,10.4038,0.0],["2011-10-27",10.4707,10.4707,10.4524,10.4524,500.0],["2011-10-28",10.5255,10.5255,10.5255,10.5255,100.0],["2011-10-31",10.4038,10.4038,10.4038,10.4038,1100.0],["2011-11-01",10.4038,10.4038,10.4038,10.4038,0.0],["2011-11-02",10.4038,10.4038,10.4038,10.4038,0.0],["2011-11-03",10.6471,10.6471,10.6471,10.6471,1000.0],["2011-11-04",10.6471,10.6471,10.6411,10.6471,600.0],["2011-11-07",10.6471,10.6471,10.6471,10.6471,0.0],["2011-11-08",10.6471,10.8966,10.6471,10.8966,500.0],["2011-11-09",11.2799,11.2799,11.2799,11.2799,200.0],["2011-11-10",10.6958,10.7688,10.6958,10.7688,6500.0],["2011-11-11",10.7688,10.7688,10.7688,10.7688,0.0],["2011-11-14",10.7688,10.7688,10.7688,10.7688,0.0],["2011-11-15",10.7688,10.7688,10.7688,10.7688,0.0],["2011-11-16",10.7688,10.7688,10.7688,10.7688,0.0],["2011-11-17",10.7688,10.7688,10.7688,10.7688,0.0],["2011-11-18",10.708,10.708,10.6897,10.6897,400.0],["2011-11-21",10.7445,10.7445,10.6897,10.6897,400.0],["2011-11-22",10.6897,10.6897,10.6897,10.6897,0.0],["2011-11-23",11.1947,11.1947,11.0426,11.0426,4000.0],["2011-11-25",11.0426,11.0426,11.0426,11.0426,0.0],["2011-11-28",10.9513,10.9513,10.9331,10.9513,500.0],["2011-11-29",10.9574,10.9574,10.9574,10.9574,300.0],["2011-11-30",10.9757,10.9757,10.9513,10.9513,800.0],["2011-12-01",10.9513,10.9513,10.9513,10.9513,0.0],["2011-12-02",11.0122,11.0852,10.9513,11.0852,17800.0],["2011-12-05",11.073,11.1643,11.073,11.1643,1100.0],["2011-12-06",11.2312,11.2495,11.2312,11.2495,600.0],["2011-12-07",11.4076,11.5537,11.4076,11.5537,1000.0],["2011-12-08",11.2434,11.2434,11.2434,11.2434,200.0],["2011-12-09",11.1339,11.3286,11.1339,11.3286,600.0],["2011-12-12",11.2677,11.2677,11.2555,11.2555,700.0],["2011-12-13",11.5293,11.6023,11.1156,11.1156,2200.0],["2011-12-14",11.1156,11.1156,11.1156,11.1156,0.0],["2011-12-15",11.1156,11.3772,11.1156,11.1156,6200.0],["2011-12-16",11.1399,11.5902,11.1339,11.5537,4900.0],["2011-12-19",11.5537,11.5537,11.5537,11.5537,0.0],["2011-12-20",11.6145,11.6145,11.1947,11.4867,3600.0],["2011-12-21",11.3164,11.4624,11.3164,11.3164,1100.0],["2011-12-22",11.292,11.3346,11.2555,11.3346,1200.0],["2011-12-23",11.4441,11.4441,11.2677,11.3346,1000.0],["2011-12-27",11.3346,11.3346,11.3346,11.3346,0.0],["2011-12-28",11.5597,11.5597,11.286,11.3955,3600.0],["2011-12-29",11.4685,11.5293,11.3772,11.3894,2300.0],["2011-12-30",11.5415,11.5415,11.2555,11.2555,2300.0],["2012-01-03",11.5232,11.5232,11.292,11.292,300.0],["2012-01-04",11.2555,11.2555,11.2555,11.2555,1000.0],["2012-01-05",11.2555,11.2555,11.2555,11.2555,100.0],["2012-01-06",11.2555,11.2555,11.2555,11.2555,0.0],["2012-01-09",11.2555,11.2677,11.2555,11.2555,4000.0],["2012-01-10",11.4198,11.4198,11.1643,11.1643,5900.0],["2012-01-11",11.1521,11.4989,10.9939,11.2312,1400.0],["2012-01-12",11.292,11.3286,11.292,11.3286,200.0],["2012-01-13",11.0426,11.4259,11.0426,11.1034,5000.0],["2012-01-17",11.1034,11.1034,11.1034,11.1034,0.0],["2012-01-18",11.1704,11.1704,10.9939,11.146,600.0],["2012-01-19",11.146,11.146,11.146,11.146,0.0],["2012-01-20",11.146,11.146,11.146,11.146,0.0],["2012-01-23",11.146,11.146,11.146,11.146,0.0],["2012-01-24",11.1034,11.5476,11.1034,11.5476,1100.0],["2012-01-25",11.5476,11.5476,11.5476,11.5476,0.0],["2012-01-26",11.3833,11.3833,11.1765,11.1765,500.0],["2012-01-27",11.3772,11.4441,11.1764,11.4076,1700.0],["2012-01-30",11.3346,11.3346,11.2373,11.2434,2800.0],["2012-01-31",11.2434,11.2434,11.2434,11.2434,0.0],["2012-02-01",11.2434,11.2618,11.2434,11.2618,600.0],["2012-02-02",11.5326,11.6742,11.4711,11.5757,800.0],["2012-02-03",11.5388,11.588,11.3234,11.3295,2800.0],["2012-02-06",11.588,11.588,11.2988,11.2988,3000.0],["2012-02-07",11.4957,11.6249,11.4957,11.5141,4600.0],["2012-02-08",11.3911,11.3911,11.3849,11.3849,3000.0],["2012-02-09",11.6249,11.6249,11.4034,11.4465,3300.0],["2012-02-10",11.5757,11.5942,11.508,11.5757,15800.0],["2012-02-13",11.6003,11.668,11.6003,11.6618,600.0],["2012-02-14",11.5634,12.1849,11.5634,11.9449,3500.0],["2012-02-15",12.0926,12.0926,11.7418,11.7665,2300.0],["2012-02-16",11.7665,11.7665,11.7665,11.7665,0.0],["2012-02-17",11.7788,11.8526,11.7788,11.8526,400.0],["2012-02-21",11.8588,12.1234,11.7418,11.8588,2800.0],["2012-02-22",11.7418,12.1603,11.3234,11.4218,12600.0],["2012-02-23",11.4772,12.0003,11.4772,11.828,2400.0],["2012-02-24",11.9388,11.9388,11.6372,11.7357,2100.0],["2012-02-27",11.7234,12.2465,11.7234,11.9449,1200.0],["2012-02-28",11.9449,11.9449,11.9449,11.9449,0.0],["2012-02-29",11.9449,11.9449,11.9449,11.9449,0.0],["2012-03-01",11.9449,11.9449,11.9449,11.9449,0.0],["2012-03-02",11.9449,11.9449,11.9449,11.9449,0.0],["2012-03-05",11.9142,11.9142,11.5265,11.6803,1000.0],["2012-03-06",11.5818,11.5818,11.3234,11.3234,5700.0],["2012-03-07",11.3418,11.3418,11.3418,11.3418,300.0],["2012-03-08",11.3972,11.3972,11.3111,11.3972,1100.0],["2012-03-09",11.6249,11.6249,11.6249,11.6249,100.0],["2012-03-12",11.6372,11.6372,11.3541,11.3541,800.0],["2012-03-13",11.3788,11.6803,11.2865,11.2926,21600.0],["2012-03-14",11.1757,11.2126,11.1757,11.2126,600.0],["2012-03-15",11.2495,11.2495,11.1818,11.1941,800.0],["2012-03-16",11.3603,11.3603,11.3603,11.3603,600.0],["2012-03-19",11.2065,11.2065,11.1695,11.1695,2000.0],["2012-03-20",11.1695,11.2065,11.1695,11.2065,600.0],["2012-03-21",11.2065,11.2065,11.2065,11.2065,0.0],["2012-03-22",11.2065,11.2065,11.2065,11.2065,0.0],["2012-03-23",10.9849,10.9849,10.7695,10.9172,600.0],["2012-03-26",11.3234,11.3234,11.3234,11.3234,100.0],["2012-03-27",11.3234,11.3234,11.3234,11.3234,0.0],["2012-03-28",10.8188,10.8188,10.5049,10.5049,2600.0],["2012-03-29",10.511,10.9295,10.511,10.7695,1900.0],["2012-03-30",11.108,11.1695,10.7695,10.7695,1200.0],["2012-04-02",11.1941,11.4095,11.0772,11.0957,4100.0],["2012-04-03",10.9234,11.0034,10.9234,11.0034,700.0],["2012-04-04",10.948,10.948,10.948,10.948,100.0],["2012-04-05",11.1018,11.1018,11.1018,11.1018,200.0],["2012-04-09",10.9418,11.0034,10.9418,10.9849,1700.0],["2012-04-10",11.3234,11.3234,11.108,11.108,1200.0],["2012-04-11",11.108,11.108,11.108,11.108,0.0],["2012-04-12",11.1388,11.3357,11.1388,11.3357,1200.0],["2012-04-13",11.4772,11.4834,11.4772,11.4834,700.0],["2012-04-16",11.1018,11.1018,11.1018,11.1018,100.0],["2012-04-17",11.4526,11.4526,11.1018,11.1326,1200.0],["2012-04-18",11.1449,11.4341,11.1449,11.4341,2500.0],["2012-04-19",11.2618,11.4834,11.2618,11.4834,800.0],["2012-04-20",11.5818,11.7234,11.2926,11.2926,1400.0],["2012-04-23",11.3849,11.6003,11.3849,11.5942,500.0],["2012-04-24",11.908,11.9449,11.9019,11.9019,1600.0],["2012-04-25",12.0325,12.0325,12.0325,12.0325,0.0],["2012-04-26",12.0138,12.0138,11.3544,11.6032,3200.0],["2012-04-27",11.6032,12.0263,11.6032,12.0263,3200.0],["2012-04-30",12.0263,12.0263,12.0263,12.0263,0.0],["2012-05-01",12.132,12.4431,11.9827,12.2876,5400.0],["2012-05-02",12.3,12.4182,12.3,12.3809,500.0],["2012-05-03",12.4182,12.4182,12.4182,12.4182,300.0],["2012-05-04",12.3436,12.3436,12.3436,12.3436,100.0],["2012-05-07",12.3187,12.3187,12.1943,12.1943,600.0],["2012-05-08",12.1569,12.1569,12.1569,12.1569,100.0],["2012-05-09",12.1569,12.1569,12.1569,12.1569,0.0],["2012-05-10",12.1569,12.3498,12.1569,12.3498,15000.0],["2012-05-11",12.3374,12.3374,12.3374,12.3374,300.0],["2012-05-14",12.2503,12.3498,12.1943,12.3498,2100.0],["2012-05-15",12.2876,12.2876,12.2876,12.2876,300.0],["2012-05-16",12.3809,12.3809,12.2876,12.3809,1000.0],["2012-05-17",12.2503,12.2503,12.2503,12.2503,400.0],["2012-05-18",12.4369,12.4431,12.4369,12.4369,600.0],["2012-05-21",12.4618,12.7542,12.4618,12.7542,200.0],["2012-05-22",12.7915,12.7915,12.2378,12.3498,3000.0],["2012-05-23",12.3436,12.3436,12.3436,12.3436,300.0],["2012-05-24",12.568,12.568,12.3249,12.3249,1100.0],["2012-05-25",12.5306,12.5306,12.5306,12.5306,1200.0],["2012-05-29",12.5306,12.5306,12.5306,12.5306,0.0],["2012-05-30",12.5618,12.5618,12.3124,12.3124,2700.0],["2012-05-31",12.356,12.4683,12.356,12.4683,500.0],["2012-06-01",12.3685,12.4558,12.3249,12.4558,400.0],["2012-06-04",12.2501,12.2501,11.9571,11.9571,5900.0],["2012-06-05",11.9945,12.4683,11.9945,12.4683,3100.0],["2012-06-06",12.3249,12.3249,12.2002,12.2002,3000.0],["2012-06-07",12.275,12.381,12.2002,12.381,600.0],["2012-06-08",12.381,12.381,12.381,12.381,200.0],["2012-06-11",12.4932,12.4932,12.2002,12.2002,4000.0],["2012-06-12",12.2376,12.4683,12.1565,12.4683,1400.0],["2012-06-13",12.4683,12.4683,12.4683,12.4683,0.0],["2012-06-14",12.381,12.381,12.1877,12.3124,400.0],["2012-06-15",12.1753,12.1753,12.1753,12.1753,400.0],["2012-06-18",12.1565,12.4433,12.0007,12.4433,3000.0],["2012-06-19",12.4683,12.4683,12.4683,12.4683,300.0],["2012-06-20",12.1815,12.1815,12.0007,12.0007,1500.0],["2012-06-21",12.0007,12.0007,12.0007,12.0007,0.0],["2012-06-22",12.0007,12.0007,12.0007,12.0007,0.0],["2012-06-25",12.0194,12.0194,12.0007,12.0007,1200.0],["2012-06-26",12.0007,12.0007,12.0007,12.0007,0.0],["2012-06-27",12.0007,12.0007,12.0007,12.0007,0.0],["2012-06-28",12.1565,12.1565,12.0007,12.0007,1100.0],["2012-06-29",12.1877,12.1877,12.0069,12.0069,600.0],["2012-07-02",12.0942,12.1503,12.0194,12.088,900.0],["2012-07-03",12.0132,12.3062,12.0069,12.2314,1000.0],["2012-07-05",12.2438,12.2438,12.2438,12.2438,200.0],["2012-07-06",12.2438,12.2438,12.0132,12.2127,400.0],["2012-07-09",12.0381,12.0381,11.2214,11.8386,3500.0],["2012-07-10",12.1191,12.1191,11.6516,11.6516,900.0],["2012-07-11",11.6391,11.6391,11.6391,11.6391,300.0],["2012-07-12",11.6391,11.6391,11.6391,11.6391,0.0],["2012-07-13",11.6641,11.6641,11.6641,11.6641,300.0],["2012-07-16",11.689,11.7326,11.689,11.7264,700.0],["2012-07-17",11.7264,11.7264,11.7264,11.7264,300.0],["2012-07-18",11.7264,11.7638,11.7264,11.7451,700.0],["2012-07-19",11.9571,11.9571,11.9571,11.9571,200.0],["2012-07-20",11.9446,11.9633,11.9383,11.9633,1000.0],["2012-07-23",11.9633,11.9633,11.9633,11.9633,100.0],["2012-07-24",12.3373,12.3872,12.1441,12.3436,3700.0],["2012-07-25",12.0789,12.1923,12.0789,12.1293,1800.0],["2012-07-26",12.1356,12.1356,12.1356,12.1356,400.0],["2012-07-27",12.0978,12.0978,12.0978,12.0978,1000.0],["2012-07-30",12.0978,12.0978,12.0978,12.0978,0.0],["2012-07-31",12.2932,12.2932,12.2743,12.2743,2700.0],["2012-08-01",12.2302,12.2302,12.0159,12.0537,2400.0],["2012-08-02",12.4318,12.4318,12.0222,12.0222,600.0],["2012-08-03",12.0285,12.5011,12.0159,12.0978,700.0],["2012-08-06",12.0159,12.0159,11.997,11.997,500.0],["2012-08-07",12.3436,12.3436,12.0096,12.1671,1400.0],["2012-08-08",12.1671,12.1671,12.1671,12.1671,0.0],["2012-08-09",12.2176,12.2176,12.1986,12.2113,400.0],["2012-08-10",12.2491,12.2491,11.8899,11.8899,15100.0],["2012-08-13",11.9088,11.997,11.9088,11.997,1200.0],["2012-08-14",11.8773,11.8773,11.8773,11.8773,500.0],["2012-08-15",11.8773,11.8773,11.8773,11.8773,0.0],["2012-08-16",11.8773,11.8773,11.8773,11.8773,0.0],["2012-08-17",12.0096,12.0096,11.9718,11.9718,600.0],["2012-08-20",11.9718,11.9718,11.9718,11.9718,0.0],["2012-08-21",11.9718,11.9718,11.9718,11.9718,0.0],["2012-08-22",11.8899,11.8899,11.8899,11.8899,300.0],["2012-08-23",11.8773,11.8773,11.8773,11.8773,200.0],["2012-08-24",11.8773,11.8773,11.8773,11.8773,0.0],["2012-08-27",11.8773,11.8773,11.8773,11.8773,0.0],["2012-08-28",11.9466,11.9466,11.9466,11.9466,100.0],["2012-08-29",11.9718,12.0348,11.9403,12.0348,1100.0],["2012-08-30",11.9718,12.2869,11.9718,12.2869,13800.0],["2012-08-31",11.9592,12.0348,11.9403,12.0348,1000.0],["2012-09-04",12.2743,12.2743,12.2743,12.2743,300.0],["2012-09-05",12.06,12.06,11.7702,11.9466,2500.0],["2012-09-06",12.1987,12.1987,11.8206,11.8206,600.0],["2012-09-07",12.1734,12.1734,11.8332,11.8332,1400.0],["2012-09-10",12.186,12.2617,11.9718,11.997,3200.0],["2012-09-11",12.0033,12.0033,11.8458,11.8458,2900.0],["2012-09-12",11.8458,11.8584,11.6883,11.6883,2100.0],["2012-09-13",11.8458,11.8458,11.8458,11.8458,100.0],["2012-09-14",11.8143,12.2239,11.6568,11.6568,4200.0],["2012-09-17",11.6568,11.9718,11.3858,11.6568,1300.0],["2012-09-18",11.7009,11.7072,11.5938,11.5938,1800.0],["2012-09-19",11.5181,11.6946,11.3858,11.619,3200.0],["2012-09-20",11.3921,11.4362,11.3921,11.4047,1500.0],["2012-09-21",11.4677,11.8206,11.4677,11.8206,3700.0],["2012-09-24",11.8206,11.8206,11.8206,11.8206,0.0],["2012-09-25",11.7639,11.7639,11.7639,11.7639,300.0],["2012-09-26",11.7765,11.7765,11.7765,11.7765,300.0],["2012-09-27",11.7639,11.7639,11.4992,11.4992,700.0],["2012-09-28",11.4992,11.808,11.4992,11.6946,1100.0],["2012-10-01",11.6946,11.6946,11.5307,11.5307,2600.0],["2012-10-02",11.5623,11.7387,11.5623,11.7387,1200.0],["2012-10-03",11.6631,11.6631,11.5749,11.5938,2100.0],["2012-10-04",11.5623,11.8206,11.5623,11.8206,1300.0],["2012-10-05",11.6757,11.8206,11.6757,11.8206,600.0],["2012-10-08",11.7765,11.7765,11.6568,11.7135,1900.0],["2012-10-09",11.7135,11.7135,11.7135,11.7135,0.0],["2012-10-10",11.9088,11.9088,11.9088,11.9088,600.0],["2012-10-11",11.7198,11.7198,11.7009,11.7009,200.0],["2012-10-12",11.7009,11.7009,11.7009,11.7009,300.0],["2012-10-15",11.7009,11.7009,11.7009,11.7009,0.0],["2012-10-16",11.7009,11.7009,11.7009,11.7009,300.0],["2012-10-17",11.7639,11.7639,11.7513,11.7513,300.0],["2012-10-18",11.8143,11.8143,11.8143,11.8143,200.0],["2012-10-19",11.7009,11.7009,11.7009,11.7009,200.0],["2012-10-22",11.7009,11.7261,11.7009,11.7009,1500.0],["2012-10-23",11.7009,11.9529,11.7009,11.7198,4900.0],["2012-10-24",11.7516,11.9619,11.7516,11.9556,6000.0],["2012-10-25",11.9492,11.9492,11.8664,11.8664,700.0],["2012-10-26",11.8855,11.8855,11.8855,11.8855,100.0],["2012-10-31",12.0894,12.0894,12.0894,12.0894,500.0],["2012-11-01",11.8727,12.1723,11.86,12.0384,1200.0],["2012-11-02",12.0384,12.0384,12.0384,12.0384,0.0],["2012-11-05",12.0384,12.0384,12.0384,12.0384,0.0],["2012-11-06",12.0384,12.0384,12.0384,12.0384,0.0],["2012-11-07",12.0703,12.4909,11.8982,11.8982,600.0],["2012-11-08",11.9556,12.2997,11.6433,11.6624,7400.0],["2012-11-09",11.9556,11.9556,11.7261,11.8664,2800.0],["2012-11-12",11.7835,11.9811,11.6815,11.6815,13800.0],["2012-11-13",11.7262,11.7262,11.7262,11.7262,2600.0],["2012-11-14",11.5541,11.5541,11.5541,11.5541,100.0],["2012-11-15",11.5541,11.5541,11.5541,11.5541,0.0],["2012-11-16",11.5541,11.5541,11.5541,11.5541,0.0],["2012-11-19",11.5413,11.9811,11.5413,11.9811,900.0],["2012-11-20",11.9365,11.9365,11.6433,11.6433,700.0],["2012-11-21",11.7198,11.7198,11.6369,11.6369,500.0],["2012-11-23",11.6752,11.6752,11.6752,11.6752,200.0],["2012-11-26",11.7007,11.7007,11.3438,11.4967,3900.0],["2012-11-27",11.5605,11.5732,11.4776,11.535,1400.0],["2012-11-28",11.535,11.535,11.535,11.535,0.0],["2012-11-29",11.7007,11.9428,11.7007,11.758,1400.0],["2012-11-30",11.8345,11.8345,11.8345,11.8345,100.0],["2012-12-03",11.8664,11.8664,11.7708,11.7899,700.0],["2012-12-04",11.7835,11.7835,11.7835,11.7835,300.0],["2012-12-05",11.9189,11.9189,11.9189,11.9189,0.0],["2012-12-06",12.0736,12.0736,12.0736,12.0736,1600.0],["2012-12-07",11.7577,11.8415,11.7577,11.8351,700.0],["2012-12-10",11.8093,11.9511,11.8028,11.8286,3700.0],["2012-12-11",11.906,12.0027,11.8609,11.8673,9700.0],["2012-12-12",11.9704,12.0736,11.8802,12.0736,4200.0],["2012-12-13",11.906,11.9898,11.906,11.9898,900.0],["2012-12-14",11.9962,12.0285,11.8609,11.8673,6000.0],["2012-12-17",11.9253,12.6215,11.8802,12.2347,2000.0],["2012-12-18",11.8738,11.9382,11.8738,11.906,900.0],["2012-12-19",12.0091,12.1316,11.9575,11.9898,3200.0],["2012-12-20",11.9898,11.9898,11.9898,11.9898,0.0],["2012-12-21",11.9898,11.9962,11.9898,11.9898,1000.0],["2012-12-24",11.9253,12.1123,11.9253,12.1123,200.0],["2012-12-26",11.9447,12.0156,11.9447,12.0156,800.0],["2012-12-27",12.0156,12.0156,12.0156,12.0156,0.0],["2012-12-28",11.9898,11.9962,11.9898,11.9898,1500.0],["2012-12-31",12.1187,12.1187,12.1187,12.1187,100.0],["2013-01-02",12.138,12.4797,12.1251,12.1251,1700.0],["2013-01-03",12.4732,12.4732,12.0156,12.0156,6000.0],["2013-01-04",12.1058,12.1445,12.1058,12.1445,13500.0],["2013-01-07",11.9898,11.9898,11.9898,11.9898,100.0],["2013-01-08",11.9898,12.4926,11.9898,11.9962,5200.0],["2013-01-09",12.3572,12.3572,11.6095,11.6095,12800.0],["2013-01-10",11.6804,11.9447,11.3516,11.3516,9700.0],["2013-01-11",11.5128,12.0414,11.4354,11.5901,1400.0],["2013-01-14",11.5966,11.5966,11.5708,11.5708,400.0],["2013-01-15",12.3314,12.3314,11.6997,11.6997,700.0],["2013-01-16",11.6095,11.8544,11.6095,11.6868,300.0],["2013-01-17",11.8609,11.8609,11.5063,11.5063,5100.0],["2013-01-18",11.5708,12.2154,11.4419,11.4612,4000.0],["2013-01-22",11.5708,11.5708,11.5708,11.5708,400.0],["2013-01-23",11.5708,11.5708,11.5708,11.5708,300.0],["2013-01-24",11.6095,11.6546,11.5386,11.5386,1000.0],["2013-01-25",11.5386,11.5386,11.3258,11.3452,3600.0],["2013-01-28",11.4419,11.4419,11.3194,11.3387,3300.0],["2013-01-29",11.3452,11.7513,11.3387,11.7319,4100.0],["2013-01-30",11.603,11.603,11.5321,11.603,1600.0],["2013-01-31",11.7964,11.8673,11.7255,11.8673,2600.0],["2013-02-01",12.0607,12.0607,11.7255,11.7964,1300.0],["2013-02-04",12.0736,12.0736,11.7319,11.7448,3400.0],["2013-02-05",11.7448,12.1187,11.7448,11.9253,2200.0],["2013-02-06",11.9382,12.1703,11.8286,11.8286,3400.0],["2013-02-07",11.8286,11.8286,11.8286,11.8286,0.0],["2013-02-08",12.0994,12.0994,12.0542,12.0542,300.0],["2013-02-11",11.906,12.08,11.8286,11.9124,8700.0],["2013-02-12",11.8866,12.0671,11.8866,12.022,700.0],["2013-02-13",12.0998,12.0998,12.0544,12.0544,500.0],["2013-02-14",12.1387,12.1387,12.1387,12.1387,100.0],["2013-02-15",12.0609,12.0609,11.8017,12.0091,7000.0],["2013-02-19",11.8989,12.1387,11.8989,12.1322,5200.0],["2013-02-20",12.1127,12.1516,12.1127,12.1516,1400.0],["2013-02-21",12.035,12.1581,12.009,12.1127,1400.0],["2013-02-22",12.1127,12.1127,12.1127,12.1127,0.0],["2013-02-25",12.1516,12.1516,12.0868,12.0868,1100.0],["2013-02-26",12.1516,12.1516,12.1516,12.1516,100.0],["2013-02-27",12.184,12.184,12.0674,12.0739,1600.0],["2013-02-28",12.0091,12.1516,11.9961,12.1516,2400.0],["2013-03-01",12.1776,12.1776,12.1516,12.1516,600.0],["2013-03-04",12.1516,12.2229,12.0544,12.2229,7900.0],["2013-03-05",12.1581,12.1581,12.1516,12.1516,800.0],["2013-03-06",12.2164,12.2164,12.184,12.2164,1300.0],["2013-03-07",12.1257,12.1257,12.1192,12.1192,200.0],["2013-03-08",12.2164,12.3136,12.2164,12.3136,2000.0],["2013-03-11",12.3137,12.3461,12.3137,12.3331,1800.0],["2013-03-12",12.2877,12.3785,12.2359,12.3007,3300.0],["2013-03-13",12.2164,12.2488,12.0609,12.1516,3200.0],["2013-03-14",12.3072,12.3072,12.3072,12.3072,100.0],["2013-03-15",12.035,12.035,12.035,12.035,200.0],["2013-03-18",12.2553,12.2553,12.2553,12.2553,200.0],["2013-03-19",12.3007,12.3072,12.2164,12.2164,1600.0],["2013-03-20",12.2164,12.2164,12.2164,12.2164,0.0],["2013-03-21",12.2035,12.2035,12.1192,12.1192,500.0],["2013-03-22",12.1192,12.1192,12.1192,12.1192,0.0],["2013-03-25",12.2488,12.2683,12.2359,12.2488,2600.0],["2013-03-26",12.3655,12.3785,12.035,12.1581,4100.0],["2013-03-27",12.3137,12.4433,12.3137,12.4433,5600.0],["2013-03-28",12.7155,13.2275,12.3785,12.3785,2500.0],["2013-04-01",12.4886,12.4886,12.4303,12.4303,1700.0],["2013-04-02",12.4951,12.4951,12.4238,12.4303,1500.0],["2013-04-03",12.4692,12.7868,12.1516,12.1516,8400.0],["2013-04-04",12.2294,12.5923,12.1516,12.4109,1800.0],["2013-04-05",12.3137,12.5729,12.1516,12.1776,2400.0],["2013-04-08",12.1711,12.21,12.1711,12.21,200.0],["2013-04-09",12.1516,12.1516,12.035,12.0415,500.0],["2013-04-10",11.9961,12.2618,11.9961,12.0739,2500.0],["2013-04-11",12.0674,12.2683,12.0674,12.1192,2600.0],["2013-04-12",12.0674,12.2229,12.0674,12.2229,200.0],["2013-04-15",12.1646,12.2359,12.1646,12.2359,900.0],["2013-04-16",12.2942,12.5988,12.0803,12.5988,1600.0],["2013-04-17",12.5729,12.5729,12.3266,12.5729,1200.0],["2013-04-18",12.3331,12.6766,12.3137,12.6118,1700.0],["2013-04-19",12.4886,12.6247,12.3396,12.547,800.0],["2013-04-22",12.6053,12.6895,12.3525,12.3525,500.0],["2013-04-23",12.4498,12.696,12.4498,12.6766,1000.0],["2013-04-24",12.7617,12.8207,12.4473,12.7355,1600.0],["2013-04-25",12.7617,12.7617,12.4473,12.7421,700.0],["2013-04-26",12.7421,12.7421,12.7421,12.7421,0.0],["2013-04-29",12.4473,12.5783,12.4473,12.4735,1200.0],["2013-04-30",12.4931,12.8076,12.4931,12.7093,2600.0],["2013-05-01",12.6438,12.6438,12.6307,12.6307,300.0],["2013-05-02",12.729,12.729,12.6766,12.6766,300.0],["2013-05-03",12.7421,12.8207,12.6504,12.6569,2700.0],["2013-05-06",12.6962,12.7421,12.6962,12.7421,1600.0],["2013-05-07",12.7552,12.8928,12.7552,12.8273,2200.0],["2013-05-08",12.8273,12.9059,12.8273,12.8404,2200.0],["2013-05-09",12.8404,12.8404,12.8404,12.8404,0.0],["2013-05-10",12.8404,13.2531,12.8207,12.8862,10200.0],["2013-05-13",12.9779,13.6855,12.8404,13.0959,4300.0],["2013-05-14",13.2793,13.2793,12.9059,13.0959,3500.0],["2013-05-15",12.9648,12.9648,12.9648,12.9648,100.0],["2013-05-16",12.9124,12.9124,12.9124,12.9124,200.0],["2013-05-17",12.9976,13.0828,12.9583,13.0369,4200.0],["2013-05-20",13.0893,13.0893,13.0893,13.0893,2600.0],["2013-05-21",13.0893,13.0893,13.0893,13.0893,0.0],["2013-05-22",13.2662,13.2662,13.2662,13.2662,400.0],["2013-05-23",13.1548,13.1614,12.7355,13.1614,2000.0],["2013-05-24",12.9517,13.0369,12.7748,12.7748,3500.0],["2013-05-28",12.919,13.312,12.919,13.312,800.0],["2013-05-29",13.312,13.312,13.312,13.312,0.0],["2013-05-30",13.3907,13.3907,13.3448,13.3448,400.0],["2013-05-31",13.3252,13.4169,13.1024,13.3972,1600.0],["2013-06-03",13.3972,14.4126,13.3972,14.4126,3400.0],["2013-06-04",14.3602,14.655,14.3602,14.6419,1500.0],["2013-06-05",14.6616,14.6681,14.4061,14.4061,3000.0],["2013-06-06",14.655,14.655,14.0261,14.4192,1000.0],["2013-06-07",14.4126,14.4126,13.9279,13.9279,800.0],["2013-06-10",14.2554,14.6354,13.9999,14.5633,2100.0],["2013-06-11",14.2882,14.5306,13.9934,14.4782,1000.0],["2013-06-12",14.4192,14.4585,14.2358,14.4585,1500.0],["2013-06-13",14.5961,14.5961,14.4651,14.4651,200.0],["2013-06-14",14.0065,14.0065,14.0065,14.0065,300.0],["2013-06-17",14.1178,14.4716,14.1178,14.4716,600.0],["2013-06-18",14.4716,14.5764,14.4716,14.4782,600.0],["2013-06-19",14.6092,14.6092,14.2489,14.2489,400.0],["2013-06-20",14.1113,14.6026,14.1113,14.6026,500.0],["2013-06-21",14.5764,14.5764,14.5699,14.5699,500.0],["2013-06-24",14.5371,14.5699,14.5371,14.5371,900.0],["2013-06-25",14.1506,14.1506,14.1506,14.1506,100.0],["2013-06-26",14.1309,14.4913,14.1309,14.4847,500.0],["2013-06-27",13.7575,14.5371,13.7575,14.5371,9300.0],["2013-06-28",14.5371,14.6681,14.5371,14.6681,2700.0],["2013-07-01",14.6354,14.6354,14.4651,14.4651,900.0],["2013-07-02",14.262,14.655,14.262,14.655,1500.0],["2013-07-03",14.655,14.655,14.655,14.655,0.0],["2013-07-05",14.6944,14.7337,14.2423,14.5502,1600.0],["2013-07-08",14.8319,14.8319,14.262,14.3209,3700.0],["2013-07-09",14.5502,14.5502,14.262,14.3209,2000.0],["2013-07-10",14.7009,14.7009,14.262,14.262,2200.0],["2013-07-11",14.3733,14.6485,14.262,14.6485,7800.0],["2013-07-12",14.2685,14.4126,14.262,14.4126,1200.0],["2013-07-15",14.5437,14.5437,14.2685,14.3471,1900.0],["2013-07-16",14.334,14.334,14.3013,14.334,800.0],["2013-07-17",14.7271,14.7271,14.262,14.655,1200.0],["2013-07-18",14.6944,14.7337,14.4389,14.4454,2000.0],["2013-07-19",14.6747,14.7402,14.6157,14.6157,2000.0],["2013-07-22",14.8319,14.8647,14.5175,14.8057,3200.0],["2013-07-23",15.094,15.1333,14.5764,15.0678,29600.0],["2013-07-24",15.0876,15.2661,14.7901,14.9421,3300.0],["2013-07-25",15.1934,15.1934,14.6909,14.6909,400.0],["2013-07-26",14.7636,15.2331,14.6909,14.6909,1000.0],["2013-07-29",14.757,15.2661,14.5917,15.2661,1700.0],["2013-07-30",15.1207,15.1802,14.6248,15.0942,1900.0],["2013-07-31",15.1074,15.1074,14.6843,14.876,1500.0],["2013-08-01",14.876,14.876,14.6579,14.6579,2400.0],["2013-08-02",14.7107,14.7174,14.7107,14.7107,600.0],["2013-08-05",14.6579,14.6579,14.3934,14.3934,7900.0],["2013-08-06",14.2678,14.4331,14.2479,14.2479,2300.0],["2013-08-07",14.8033,14.8033,14.2149,14.2215,1500.0],["2013-08-08",14.8562,14.8562,14.4793,14.7769,1200.0],["2013-08-09",14.6116,14.6512,14.5521,14.5521,900.0],["2013-08-12",14.7636,14.7636,14.5455,14.5455,14500.0],["2013-08-13",14.4463,14.5455,14.4463,14.5455,700.0],["2013-08-14",14.6116,14.6116,14.281,14.281,2900.0],["2013-08-15",14.2413,14.2413,14.2413,14.2413,400.0],["2013-08-16",14.076,14.076,13.8843,13.9041,500.0],["2013-08-19",13.8843,14.1355,13.8843,13.8843,2000.0],["2013-08-20",13.8843,13.8843,13.719,13.8446,1600.0],["2013-08-21",13.8446,13.8446,13.8446,13.8446,0.0],["2013-08-22",13.838,14.5322,13.719,14.2149,800.0],["2013-08-23",14.1554,14.1818,13.719,14.0033,1400.0],["2013-08-26",14.0496,14.0496,13.7521,13.7521,800.0],["2013-08-27",13.7388,13.7388,13.719,13.719,2600.0],["2013-08-28",13.719,13.719,13.719,13.719,0.0],["2013-08-29",13.719,13.719,13.719,13.719,0.0],["2013-08-30",13.6,13.6,13.5868,13.5868,800.0],["2013-09-03",14.1289,14.1289,14.1289,14.1289,1200.0],["2013-09-04",14.0364,14.0364,13.6264,13.7653,1900.0],["2013-09-05",13.7388,13.7388,13.6,13.7058,1200.0],["2013-09-06",13.6,13.7058,13.2694,13.2694,2000.0],["2013-09-09",13.3223,13.3223,13.2694,13.2694,800.0],["2013-09-10",13.6,14.1488,13.2231,13.4545,3000.0],["2013-09-11",13.3025,13.3025,12.8992,12.9587,2000.0],["2013-09-12",12.8926,13.0578,12.8926,13.0578,900.0],["2013-09-13",13.2231,13.2231,13.2231,13.2231,100.0],["2013-09-16",13.2231,13.2231,12.9785,12.9785,3300.0],["2013-09-17",13.2231,13.2231,13.005,13.005,800.0],["2013-09-18",13.2165,13.2165,12.9124,13.2165,1400.0],["2013-09-19",12.8992,13.1901,12.8992,12.9256,1300.0],["2013-09-20",13.0578,13.2165,13.0578,13.2165,7100.0],["2013-09-23",13.2165,13.2165,12.9388,12.9388,600.0],["2013-09-24",12.9587,13.2165,12.9587,13.1702,4700.0],["2013-09-25",13.1636,13.4215,12.9785,13.3554,8200.0],["2013-09-26",13.3488,13.3488,13.0314,13.0314,400.0],["2013-09-27",13.0314,13.2231,13.005,13.0248,4400.0],["2013-09-30",13.0248,13.3355,13.0248,13.3355,2200.0],["2013-10-01",13.3355,13.3355,13.3355,13.3355,0.0],["2013-10-02",13.3355,13.3355,13.3355,13.3355,0.0],["2013-10-03",14.1091,14.1091,14.1091,14.1091,200.0],["2013-10-04",13.9174,13.9174,13.2298,13.3223,1700.0],["2013-10-07",13.2496,13.3223,13.2496,13.3223,400.0],["2013-10-08",13.2231,13.243,13.2231,13.243,500.0],["2013-10-09",13.4215,13.5537,13.2893,13.2893,1500.0],["2013-10-10",13.4545,13.4678,13.3884,13.3884,2300.0],["2013-10-11",13.3884,13.3884,13.3884,13.3884,0.0],["2013-10-14",13.4083,14.3207,13.3289,13.3289,1300.0],["2013-10-15",13.4876,13.4876,13.4876,13.4876,100.0],["2013-10-16",14.4,14.4,14.4,14.4,100.0],["2013-10-17",13.5537,14.0298,13.4149,13.5537,3100.0],["2013-10-18",13.3355,13.3355,13.3355,13.3355,100.0],["2013-10-21",13.3025,13.362,13.3025,13.3421,1200.0],["2013-10-22",13.5537,13.5736,13.5537,13.5736,200.0],["2013-10-23",13.6136,13.6337,13.6136,13.6136,500.0],["2013-10-24",13.4533,14.0211,13.4333,13.647,2900.0],["2013-10-25",13.5936,14.0211,13.4934,13.9009,1700.0],["2013-10-28",13.8808,14.0211,13.8808,14.0211,800.0],["2013-10-29",14.0211,14.0679,14.0211,14.0679,800.0],["2013-10-30",14.0612,14.0679,13.941,14.0612,1000.0],["2013-10-31",13.7005,13.7005,13.7005,13.7005,100.0],["2013-11-01",13.7606,14.0211,13.7606,13.9877,1000.0],["2013-11-04",14.0545,14.0545,13.8608,13.8608,900.0],["2013-11-05",14.0612,14.1814,13.8207,14.1814,5000.0],["2013-11-06",14.1814,14.1814,14.0946,14.1814,1200.0],["2013-11-07",14.1814,14.2549,14.0946,14.0946,400.0],["2013-11-08",14.0278,14.2549,13.9944,14.2282,3600.0],["2013-11-11",14.0679,14.0679,13.981,13.981,400.0],["2013-11-12",14.1881,14.1881,13.961,13.961,5100.0],["2013-11-13",14.0345,14.1614,14.0345,14.1614,300.0],["2013-11-14",14.1614,14.1614,14.1614,14.1614,0.0],["2013-11-15",13.9744,13.9744,13.9744,13.9744,100.0],["2013-11-18",14.1614,14.1614,14.1547,14.1614,300.0],["2013-11-19",14.1347,14.295,13.8074,14.1614,2700.0],["2013-11-20",14.0278,14.6824,14.0278,14.5288,3600.0],["2013-11-21",14.1881,14.1881,14.1413,14.1413,1100.0],["2013-11-22",14.1681,14.2683,14.1413,14.2683,8200.0],["2013-11-25",14.3685,14.462,14.3618,14.3618,1100.0],["2013-11-26",14.3818,14.4286,14.3618,14.4286,1800.0],["2013-11-27",14.5087,14.5087,14.3751,14.4152,1600.0],["2013-11-29",14.5288,14.5288,14.5288,14.5288,100.0],["2013-12-02",14.5288,14.5488,14.3618,14.3618,1900.0],["2013-12-03",14.5154,14.5154,14.4286,14.4286,1400.0],["2013-12-04",14.4286,14.4286,14.4286,14.4286,0.0],["2013-12-05",14.4486,14.4486,14.1681,14.1681,400.0],["2013-12-06",14.5355,14.7025,14.4753,14.4753,1400.0],["2013-12-09",14.5956,14.6156,14.482,14.5555,2800.0],["2013-12-10",14.963,14.963,14.3618,14.5355,7100.0],["2013-12-11",14.5288,14.5288,14.5288,14.5288,1800.0],["2013-12-12",15.2101,15.2101,14.6958,15.1032,900.0],["2013-12-13",15.0097,15.0097,14.5889,14.5889,400.0],["2013-12-16",14.8962,14.9229,14.8962,14.9229,3300.0],["2013-12-17",14.7225,14.8361,14.6958,14.6958,400.0],["2013-12-18",14.6958,14.6958,14.6958,14.6958,0.0],["2013-12-19",14.6958,14.6958,14.4085,14.4085,2500.0],["2013-12-20",14.5488,14.9563,14.4152,14.4152,3900.0],["2013-12-23",14.6624,14.7559,14.5689,14.7559,2700.0],["2013-12-24",14.7559,14.7559,14.7559,14.7559,0.0],["2013-12-26",14.6958,14.963,14.6958,14.963,2200.0],["2013-12-27",14.6958,15.1233,14.6958,15.1233,3200.0],["2013-12-30",15.1433,15.1767,14.9429,14.9964,2600.0],["2013-12-31",15.0632,15.0632,14.7025,14.7025,2500.0],["2014-01-02",14.7626,15.3638,14.7626,15.3638,6300.0],["2014-01-03",15.3638,15.3638,15.3638,15.3638,0.0],["2014-01-06",15.2435,15.297,15.0298,15.0298,3400.0],["2014-01-07",15.1099,15.1099,15.1099,15.1099,200.0],["2014-01-08",15.2569,15.3638,15.0832,15.0832,1100.0],["2014-01-09",15.3638,15.3638,15.0765,15.0765,6300.0],["2014-01-10",15.2769,15.3237,15.2502,15.3237,2800.0],["2014-01-13",15.1032,15.1032,15.1032,15.1032,300.0],["2014-01-14",15.0765,15.1032,14.9429,14.9429,12700.0],["2014-01-15",14.963,15.0832,14.9429,15.0832,1100.0],["2014-01-16",15.1032,15.1032,15.1032,15.1032,100.0],["2014-01-17",14.9563,14.9563,14.9429,14.9429,1100.0],["2014-01-21",14.9964,15.0231,14.9897,14.9897,1600.0],["2014-01-22",15.15,15.15,15.15,15.15,100.0],["2014-01-23",15.15,15.15,15.15,15.15,0.0],["2014-01-24",15.15,15.15,15.15,15.15,0.0],["2014-01-27",15.15,15.15,15.15,15.15,0.0],["2014-01-28",14.9964,14.9964,14.9429,14.963,2500.0],["2014-01-29",14.9293,14.9293,14.9293,14.9293,400.0],["2014-01-30",14.9293,14.9293,14.9293,14.9293,100.0],["2014-01-31",14.9293,14.9293,14.9293,14.9293,0.0],["2014-02-03",15.172,15.172,15.172,15.172,600.0],["2014-02-04",14.9427,15.172,14.9427,15.172,400.0],["2014-02-05",15.172,15.172,14.9427,14.9427,400.0],["2014-02-06",15.1315,15.1585,15.1315,15.1585,400.0],["2014-02-07",15.172,15.172,15.172,15.172,100.0],["2014-02-10",15.145,15.3406,15.1181,15.1181,16900.0],["2014-02-11",15.5092,15.5092,15.172,15.172,700.0],["2014-02-12",15.1046,15.1046,15.1046,15.1046,1800.0],["2014-02-13",15.3136,15.3338,15.3136,15.3338,300.0],["2014-02-14",15.3338,15.3338,15.3338,15.3338,0.0],["2014-02-18",15.3069,15.5092,15.3069,15.4417,4900.0],["2014-02-19",15.2394,15.2394,15.2327,15.2327,400.0],["2014-02-20",15.2327,15.2327,15.2327,15.2327,0.0],["2014-02-21",15.2057,15.4417,15.2057,15.4417,1700.0],["2014-02-24",15.4417,15.4417,15.4417,15.4417,100.0],["2014-02-25",15.1181,15.1181,15.1046,15.1046,300.0],["2014-02-26",15.3743,15.3743,15.3473,15.3473,500.0],["2014-02-27",15.0641,15.0641,15.0641,15.0641,100.0],["2014-02-28",15.4417,15.4417,15.0641,15.0641,700.0],["2014-03-03",15.0776,15.1046,15.0776,15.1046,800.0],["2014-03-04",15.2732,15.2732,15.1046,15.1181,2500.0],["2014-03-05",15.2732,15.2934,14.8349,14.8349,3700.0],["2014-03-06",15.0574,15.0574,14.9293,14.9697,4500.0],["2014-03-07",15.145,15.145,14.8618,14.8618,3000.0],["2014-03-10",15.1046,15.1046,15.0034,15.0034,3400.0],["2014-03-11",15.0034,15.0034,14.8753,14.8753,400.0],["2014-03-12",14.9023,15.3271,14.9023,15.3271,300.0],["2014-03-13",15.172,15.172,15.0034,15.0034,1300.0],["2014-03-14",14.9697,14.9697,14.9697,14.9697,200.0],["2014-03-17",14.9697,14.9697,14.9697,14.9697,0.0],["2014-03-18",14.9832,14.9832,14.9832,14.9832,100.0],["2014-03-19",15.3069,15.3069,15.2799,15.2799,800.0],["2014-03-20",15.2799,15.2799,15.172,15.172,1100.0],["2014-03-21",15.172,15.172,15.172,15.172,0.0],["2014-03-24",15.0439,15.0439,15.0439,15.0439,300.0],["2014-03-25",15.0439,15.0439,15.0439,15.0439,0.0],["2014-03-26",15.0371,15.1046,15.0371,15.1046,600.0],["2014-03-27",15.0169,15.0169,14.8618,14.9697,3900.0],["2014-03-28",14.9697,14.9697,14.9697,14.9697,0.0],["2014-03-31",14.9697,14.9697,14.8349,14.8416,5000.0],["2014-04-01",14.936,14.936,14.7674,14.7674,8200.0],["2014-04-02",15.0102,15.0102,14.7674,15.0102,900.0],["2014-04-03",14.909,14.909,14.909,14.909,300.0],["2014-04-04",14.8281,14.8349,14.8281,14.8349,1500.0],["2014-04-07",14.8349,14.8349,14.8349,14.8349,0.0],["2014-04-08",14.8349,14.8349,14.8349,14.8349,1300.0],["2014-04-09",14.8349,14.8349,14.8349,14.8349,200.0],["2014-04-10",15.0371,15.0371,15.0102,15.0169,1600.0],["2014-04-11",14.9023,14.9023,14.9023,14.9023,100.0],["2014-04-14",15.0371,15.0371,14.9023,14.9023,1400.0],["2014-04-15",14.8821,14.8821,14.8821,14.8821,1900.0],["2014-04-16",14.8618,14.9495,14.7674,14.9495,4000.0],["2014-04-17",14.9495,14.9495,14.9495,14.9495,800.0],["2014-04-21",14.8349,14.8349,14.6595,14.6663,5900.0],["2014-04-22",14.5651,15.0237,14.5651,15.0237,500.0],["2014-04-23",14.6056,14.6933,14.6056,14.6393,1000.0],["2014-04-24",14.5988,14.5988,14.5247,14.5247,1200.0],["2014-04-25",14.5584,14.646,14.5584,14.646,800.0],["2014-04-28",14.4977,14.4977,14.4977,14.4977,300.0],["2014-04-29",14.646,14.6865,14.5179,14.6865,2400.0],["2014-04-30",14.8091,14.8091,14.7069,14.741,3300.0],["2014-05-01",14.7886,14.8091,14.7886,14.8091,1100.0],["2014-05-02",14.952,14.9997,14.952,14.9997,600.0],["2014-05-05",14.9929,15.1835,14.952,15.0406,2400.0],["2014-05-06",15.2516,15.2516,15.0474,15.0474,1100.0],["2014-05-07",15.2516,15.2516,15.0678,15.0678,900.0],["2014-05-08",15.0474,15.2448,15.0474,15.2448,400.0],["2014-05-09",15.2516,15.2516,15.2516,15.2516,300.0],["2014-05-12",15.2516,15.6534,15.095,15.1904,15800.0],["2014-05-13",15.5989,15.5989,15.2312,15.2312,300.0],["2014-05-14",15.3197,15.3197,14.9793,14.9793,2100.0],["2014-05-15",14.9793,14.9793,14.9793,14.9793,0.0],["2014-05-16",14.9793,14.9793,14.9793,14.9793,0.0],["2014-05-19",14.9793,14.9793,14.9793,14.9793,0.0],["2014-05-20",14.952,14.9793,14.952,14.9793,500.0],["2014-05-21",14.9793,14.9793,14.9793,14.9793,0.0],["2014-05-22",14.9793,14.9793,14.9793,14.9793,0.0],["2014-05-23",14.918,14.918,14.918,14.918,300.0],["2014-05-27",14.9793,15.0338,14.9793,15.0338,400.0],["2014-05-28",15.6602,15.6602,15.6602,15.6602,600.0],["2014-05-29",15.3878,15.4695,15.0882,15.4695,1100.0],["2014-05-30",15.4559,15.4559,14.9793,15.4559,2800.0],["2014-06-02",15.0269,15.0269,15.0269,15.0269,300.0],["2014-06-03",15.0269,15.0269,15.0269,15.0269,0.0],["2014-06-04",15.1291,15.5648,14.9793,14.9793,3400.0],["2014-06-05",14.9793,15.1155,14.9793,15.1155,200.0],["2014-06-06",15.1155,15.1155,15.1155,15.1155,0.0],["2014-06-09",15.1495,15.1495,15.1495,15.1495,200.0],["2014-06-10",14.9793,14.9793,14.9793,14.9793,100.0],["2014-06-11",14.9793,14.9793,14.9793,14.9793,0.0],["2014-06-12",14.9793,14.9793,14.9793,14.9793,0.0],["2014-06-13",15.3129,15.3197,15.2993,15.3197,1200.0],["2014-06-16",15.0201,15.0201,15.0201,15.0201,100.0],["2014-06-17",15.0201,15.0201,15.0201,15.0201,0.0],["2014-06-18",15.0201,15.3538,15.0201,15.3265,600.0],["2014-06-19",15.3401,15.3401,15.3401,15.3401,300.0],["2014-06-20",15.3197,15.3401,15.1631,15.3401,3100.0],["2014-06-23",15.5921,15.5989,15.2312,15.3129,900.0],["2014-06-24",15.2312,15.2312,15.2312,15.2312,200.0],["2014-06-25",15.2312,15.2312,15.2312,15.2312,0.0],["2014-06-26",15.2789,15.3129,15.2516,15.2925,900.0],["2014-06-27",15.3197,15.3197,15.3197,15.3197,200.0],["2014-06-30",15.6193,15.6193,15.6193,15.6193,500.0],["2014-07-01",15.3197,15.3197,15.3197,15.3197,1400.0],["2014-07-02",15.3606,15.3878,15.2176,15.2516,4500.0],["2014-07-03",15.3538,15.3538,15.3538,15.3538,300.0],["2014-07-07",15.7282,15.7282,15.7282,15.7282,100.0],["2014-07-08",15.7282,15.7282,15.7282,15.7282,500.0],["2014-07-09",15.6193,15.6193,15.6193,15.6193,400.0],["2014-07-10",15.7146,15.7146,15.7146,15.7146,100.0],["2014-07-11",15.7146,15.7146,15.7146,15.7146,0.0],["2014-07-14",15.3538,15.524,15.3538,15.4899,800.0],["2014-07-15",15.6533,15.7827,15.6533,15.7623,3700.0],["2014-07-16",15.8304,15.8304,15.7282,15.7282,1200.0],["2014-07-17",15.5036,15.7282,15.4831,15.4968,19900.0],["2014-07-18",15.4559,15.6533,15.3878,15.3878,1600.0],["2014-07-21",15.3265,15.4899,15.3265,15.3265,6100.0],["2014-07-22",15.3606,15.3606,15.3606,15.3606,100.0],["2014-07-23",15.5648,15.6261,15.3265,15.3538,1000.0],["2014-07-24",15.5785,15.6261,15.4627,15.4627,4600.0],["2014-07-25",15.5376,15.6261,15.5376,15.558,2900.0],["2014-07-28",15.5512,15.5512,15.4491,15.4559,2900.0],["2014-07-29",15.6602,16.0414,15.4559,15.4559,2100.0],["2014-07-30",16.0263,16.0263,15.8339,15.8339,400.0],["2014-07-31",15.8751,15.9095,15.8064,15.8408,5100.0],["2014-08-01",15.6346,16.1156,15.6002,15.8751,1400.0],["2014-08-04",15.9095,15.9095,15.8064,15.9095,2900.0],["2014-08-05",15.827,16.0882,15.827,15.8682,3500.0],["2014-08-06",15.8064,16.0813,15.8064,15.9438,2200.0],["2014-08-07",15.827,16.1156,15.827,16.1156,200.0],["2014-08-08",15.8545,16.0332,15.8545,16.0332,400.0],["2014-08-11",16.0469,16.1156,15.9507,16.1156,8200.0],["2014-08-12",16.1156,16.3493,16.0675,16.3493,2400.0],["2014-08-13",16.3768,16.3768,16.3768,16.3768,200.0],["2014-08-14",16.3424,16.3424,16.3424,16.3424,100.0],["2014-08-15",16.1294,16.15,15.9782,15.9782,600.0],["2014-08-18",16.15,16.15,16.1294,16.15,1100.0],["2014-08-19",16.2806,16.2806,16.2806,16.2806,300.0],["2014-08-20",16.0126,16.2668,16.0126,16.15,5100.0],["2014-08-21",16.15,16.15,16.15,16.15,400.0],["2014-08-22",16.2874,16.4936,16.2668,16.4524,700.0],["2014-08-25",16.4936,16.4936,16.1019,16.15,1500.0],["2014-08-26",16.4936,16.4936,15.6071,15.9232,19400.0],["2014-08-27",16.2875,16.4524,16.1294,16.15,1000.0],["2014-08-28",15.614,15.614,15.5109,15.6002,2000.0],["2014-08-29",16.1844,16.1844,15.6002,16.0538,2100.0],["2014-09-02",16.0469,16.0675,15.8751,15.8751,2500.0],["2014-09-03",15.9438,15.9438,15.6277,15.6277,1100.0],["2014-09-04",16.2325,16.2325,15.8614,15.882,1200.0],["2014-09-05",15.8751,15.8751,15.8751,15.8751,100.0],["2014-09-08",16.0744,16.0813,15.5384,16.0538,2500.0],["2014-09-09",15.6483,15.6621,15.6483,15.6483,500.0],["2014-09-10",15.5109,15.8064,15.5109,15.5796,1000.0],["2014-09-11",15.5246,15.5246,15.5246,15.5246,200.0],["2014-09-12",15.5315,15.5659,15.5109,15.5109,500.0],["2014-09-15",15.5452,15.8751,15.5315,15.5315,2800.0],["2014-09-16",15.5315,15.5315,15.5315,15.5315,0.0],["2014-09-17",15.5315,15.5315,15.5315,15.5315,0.0],["2014-09-18",15.7995,15.7995,15.7995,15.7995,200.0],["2014-09-19",15.772,15.8682,15.772,15.8682,1600.0],["2014-09-22",15.8751,15.8751,15.7514,15.7514,600.0],["2014-09-23",15.7995,15.7995,15.5865,15.5865,700.0],["2014-09-24",15.8751,15.8751,15.5109,15.5109,1000.0],["2014-09-25",15.8751,15.8751,15.4971,15.7995,2200.0],["2014-09-26",15.8682,15.8682,15.8408,15.8408,600.0],["2014-09-29",15.4628,15.4628,15.4628,15.4628,1100.0],["2014-09-30",15.8682,15.8682,15.8682,15.8682,400.0],["2014-10-01",15.8682,15.8682,15.8682,15.8682,0.0],["2014-10-02",15.8682,15.8682,15.8682,15.8682,0.0],["2014-10-03",15.8682,15.8682,15.8682,15.8682,0.0],["2014-10-06",15.6071,15.6071,15.6071,15.6071,400.0],["2014-10-07",15.8751,15.8751,15.8751,15.8751,900.0],["2014-10-08",15.8751,15.8751,15.8751,15.8751,0.0],["2014-10-09",15.559,15.6277,15.559,15.6277,300.0],["2014-10-10",16.0263,16.0607,15.827,15.827,700.0],["2014-10-13",15.827,15.827,15.827,15.827,0.0],["2014-10-14",15.9851,15.9851,15.9851,15.9851,100.0],["2014-10-15",15.6415,16.0607,15.559,16.0126,1200.0],["2014-10-16",16.0607,16.0607,15.8408,15.8408,2600.0],["2014-10-17",16.2462,16.2875,16.1912,16.1912,600.0],["2014-10-20",15.8064,15.8064,15.8064,15.8064,100.0],["2014-10-21",15.8064,15.8064,15.8064,15.8064,0.0],["2014-10-22",16.2874,16.3218,15.9507,16.3149,5300.0],["2014-10-23",15.882,16.3562,15.882,15.9851,5700.0],["2014-10-24",15.9851,15.9851,15.9851,15.9851,0.0],["2014-10-27",15.9507,15.9507,15.9507,15.9507,300.0],["2014-10-28",16.3424,16.4593,15.9576,16.3356,4600.0],["2014-10-29",16.1275,16.1275,16.1275,16.1275,100.0],["2014-10-30",16.0929,16.1345,16.0929,16.1345,3300.0],["2014-10-31",16.1345,16.1553,16.0929,16.1553,900.0],["2014-11-03",16.1553,16.1553,16.1553,16.1553,0.0],["2014-11-04",16.0929,16.1275,16.0929,16.1275,1000.0],["2014-11-05",16.5366,16.5366,16.5366,16.5366,300.0],["2014-11-06",16.5366,16.5366,16.5366,16.5366,0.0],["2014-11-07",16.1553,16.1553,16.1553,16.1553,300.0],["2014-11-10",16.5713,16.5713,16.2662,16.294,900.0],["2014-11-11",16.5713,16.5713,16.3078,16.5713,400.0],["2014-11-12",16.3217,16.5713,16.3217,16.5713,9000.0],["2014-11-13",16.6198,16.6268,16.599,16.599,1000.0],["2014-11-14",16.599,16.6268,16.599,16.6268,300.0],["2014-11-17",16.6198,16.814,16.6198,16.814,3600.0],["2014-11-18",16.807,16.807,16.807,16.807,200.0],["2014-11-19",16.5158,16.5158,16.5158,16.5158,300.0],["2014-11-20",16.5158,16.5158,16.5158,16.5158,0.0],["2014-11-21",16.7446,16.807,16.7446,16.7862,1900.0],["2014-11-24",16.7862,16.7862,16.7862,16.7862,0.0],["2014-11-25",16.6406,16.6406,16.5574,16.5574,700.0],["2014-11-26",16.5228,16.7585,16.502,16.7585,800.0],["2014-11-28",16.6684,16.6684,16.6684,16.6684,1400.0],["2014-12-01",16.6684,16.6684,16.6684,16.6684,0.0],["2014-12-02",16.6406,16.6753,16.6406,16.6753,1600.0],["2014-12-03",16.6406,16.6753,16.6406,16.6753,1100.0],["2014-12-04",16.7377,16.7724,16.703,16.703,500.0],["2014-12-05",16.502,16.502,16.502,16.502,200.0],["2014-12-08",16.502,16.502,16.502,16.502,0.0],["2014-12-09",16.807,16.807,16.807,16.807,100.0],["2014-12-10",16.814,16.814,16.807,16.807,1000.0],["2014-12-11",16.6822,16.6822,16.6614,16.6614,400.0],["2014-12-12",16.9318,16.9318,16.6406,16.6406,400.0],["2014-12-15",16.5089,16.5089,16.1622,16.1622,3400.0],["2014-12-16",16.1622,16.1622,16.1622,16.1622,0.0],["2014-12-17",16.7169,16.7169,16.6406,16.6406,700.0],["2014-12-18",16.2939,16.7793,16.2939,16.502,2800.0],["2014-12-19",16.807,16.807,16.807,16.807,100.0],["2014-12-22",16.3564,16.7793,16.3564,16.7793,600.0],["2014-12-23",16.7793,16.7793,16.7793,16.7793,0.0],["2014-12-24",16.3425,16.3425,16.3425,16.3425,0.0],["2014-12-26",16.8209,16.8278,16.3425,16.3425,500.0],["2014-12-29",16.3425,16.3425,16.3425,16.3425,0.0],["2014-12-30",16.3633,16.6753,16.3633,16.6753,800.0],["2014-12-31",16.7516,17.015,16.7516,17.015,2000.0],["2015-01-02",16.8764,16.8764,16.8764,16.8764,100.0],["2015-01-05",16.5713,17.0012,16.5713,17.0012,700.0],["2015-01-06",16.6476,16.8348,16.6476,16.6684,2000.0],["2015-01-07",16.6614,16.6614,16.6614,16.6614,100.0],["2015-01-08",16.6614,16.6614,16.6614,16.6614,0.0],["2015-01-09",16.7585,16.8625,16.7585,16.8625,600.0],["2015-01-12",16.7516,16.7516,16.7516,16.7516,100.0],["2015-01-13",16.7654,16.7654,16.7654,16.7654,500.0],["2015-01-14",16.6406,16.7654,16.6406,16.7654,400.0],["2015-01-15",16.6406,16.6406,16.6406,16.6406,300.0],["2015-01-16",16.6406,16.7654,16.6406,16.7654,1400.0],["2015-01-20",16.7654,16.7654,16.6406,16.6406,1000.0],["2015-01-21",16.7654,16.8833,16.6476,16.6476,2200.0],["2015-01-22",16.8209,16.918,16.8209,16.918,300.0],["2015-01-23",16.8209,16.8209,16.71,16.71,7200.0],["2015-01-26",17.0012,17.0289,16.71,16.7724,2600.0],["2015-01-27",17.0289,17.0289,16.7793,16.9526,600.0],["2015-01-28",17.1625,17.1625,17.1415,17.1415,400.0],["2015-01-29",16.7848,16.8617,16.7848,16.7848,6700.0],["2015-01-30",16.7848,17.0226,16.7848,16.7848,5100.0],["2015-02-02",16.7848,17.0575,16.7848,16.8617,1500.0],["2015-02-03",16.7848,16.7918,16.7848,16.7848,700.0],["2015-02-04",16.8198,16.8268,16.7848,16.8198,3000.0],["2015-02-05",16.8198,17.1764,16.7848,17.1764,600.0],["2015-02-06",17.1764,17.1764,17.1764,17.1764,0.0],["2015-02-09",17.1764,17.1764,17.1764,17.1764,0.0],["2015-02-10",17.0855,17.0855,17.0855,17.0855,18000.0],["2015-02-11",16.8268,17.1764,16.7848,16.8268,1000.0],["2015-02-12",16.7848,16.8198,16.7848,16.7848,5600.0],["2015-02-13",16.9317,16.9317,16.554,16.7848,7000.0],["2015-02-17",16.7848,16.7848,16.4561,16.4561,3000.0],["2015-02-18",17.0645,17.0645,17.0645,17.0645,200.0],["2015-02-19",16.533,16.533,16.533,16.533,300.0],["2015-02-20",16.2743,16.589,16.2743,16.589,500.0],["2015-02-23",16.7149,16.7149,16.7149,16.7149,100.0],["2015-02-24",16.7149,16.7149,16.7149,16.7149,0.0],["2015-02-25",16.3932,16.4701,16.3932,16.4701,1100.0],["2015-02-26",17.0296,17.0296,17.0296,17.0296,100.0],["2015-02-27",16.505,16.9946,16.4141,16.505,16800.0],["2015-03-02",16.554,16.554,16.519,16.519,500.0],["2015-03-03",16.4561,16.4701,16.3442,16.4491,2100.0],["2015-03-04",16.4561,16.4561,16.2743,16.2952,2300.0],["2015-03-05",16.2253,16.3652,16.2113,16.2673,2400.0],["2015-03-06",16.2043,16.4001,16.2043,16.4001,700.0],["2015-03-09",17.0436,17.0436,16.2113,16.2882,1000.0],["2015-03-10",16.2043,16.2952,16.2043,16.2043,400.0],["2015-03-11",16.2043,16.6169,16.2043,16.3022,1100.0],["2015-03-12",16.4351,16.4351,16.4351,16.4351,500.0],["2015-03-13",16.1903,16.3512,16.1554,16.1903,2300.0],["2015-03-16",16.2952,16.2952,16.2043,16.2043,300.0],["2015-03-17",16.1554,16.2533,15.8546,15.8966,3000.0],["2015-03-18",15.8966,15.9456,15.8616,15.9456,3500.0],["2015-03-19",15.9456,15.9456,15.9456,15.9456,0.0],["2015-03-20",15.9456,15.9456,15.9456,15.9456,300.0],["2015-03-23",15.9595,16.7288,15.9595,16.7288,1100.0],["2015-03-24",16.2043,16.2043,16.0155,16.0155,1400.0],["2015-03-25",16.0155,16.1134,16.0155,16.1134,2000.0],["2015-03-26",15.9106,16.1134,15.9106,16.1134,500.0],["2015-03-27",16.0784,16.0784,16.0784,16.0784,500.0],["2015-03-30",15.9176,16.7568,15.9106,16.7219,1700.0],["2015-03-31",16.1903,16.1903,15.6658,15.7427,3100.0],["2015-04-01",15.7427,15.7427,15.7427,15.7427,0.0],["2015-04-02",15.9176,15.9176,15.6658,15.6658,500.0],["2015-04-06",15.6658,16.2113,15.6518,15.7357,1600.0],["2015-04-07",15.7427,16.0435,15.7427,16.0435,300.0],["2015-04-08",16.0435,16.0435,16.0435,16.0435,0.0],["2015-04-09",15.9805,15.9805,15.9805,15.9805,100.0],["2015-04-10",15.7357,16.2603,15.7357,16.2603,1200.0],["2015-04-13",16.0854,16.0854,15.7357,15.8197,1000.0],["2015-04-14",16.2533,16.2533,15.8337,15.8337,900.0],["2015-04-15",15.8337,15.8337,15.8337,15.8337,0.0],["2015-04-16",15.7777,15.7777,15.7427,15.7427,300.0],["2015-04-17",15.7357,15.7357,15.7357,15.7357,400.0],["2015-04-20",15.7357,15.7357,15.7357,15.7357,0.0],["2015-04-21",15.7427,16.2533,15.7427,16.2043,400.0],["2015-04-22",16.2043,16.2043,16.2043,16.2043,0.0],["2015-04-23",16.2183,16.2183,16.0854,16.0854,500.0],["2015-04-24",15.7357,16.2113,15.7357,16.0924,900.0],["2015-04-27",15.9106,16.2183,15.456,15.456,7400.0],["2015-04-28",15.456,15.5259,15.456,15.5259,1200.0],["2015-04-29",16.1826,16.1826,16.1826,16.1826,200.0],["2015-04-30",16.1826,16.1826,16.1826,16.1826,0.0],["2015-05-01",15.886,15.886,15.886,15.886,1300.0],["2015-05-04",15.6601,15.6601,15.6601,15.6601,400.0],["2015-05-05",15.6601,15.6601,15.6601,15.6601,0.0],["2015-05-06",15.886,15.886,15.886,15.886,1100.0],["2015-05-07",16.3591,16.3591,16.3591,16.3591,100.0],["2015-05-08",15.886,15.886,15.886,15.886,300.0],["2015-05-11",16.1826,16.1967,16.1826,16.1967,13300.0],["2015-05-12",16.0555,16.0978,16.0555,16.0625,8700.0],["2015-05-13",16.239,16.239,16.1967,16.1967,400.0],["2015-05-14",16.1967,16.1967,16.1967,16.1967,0.0],["2015-05-15",15.9707,15.9707,15.9707,15.9707,200.0],["2015-05-18",15.9707,16.112,15.9707,16.0625,1700.0],["2015-05-19",16.0414,16.0414,15.9778,15.9778,1600.0],["2015-05-20",15.9213,15.9213,15.9213,15.9213,300.0],["2015-05-21",15.9638,16.4096,15.9638,16.2751,800.0],["2015-05-22",16.2751,16.2751,16.2751,16.2751,0.0],["2015-05-26",16.2751,16.2751,16.2751,16.2751,0.0],["2015-05-27",16.2044,16.2044,15.9992,15.9992,400.0],["2015-05-28",15.9496,15.9496,15.8576,15.8576,1000.0],["2015-05-29",15.9213,15.9213,15.9072,15.9072,500.0],["2015-06-01",15.8506,15.8506,15.8506,15.8506,100.0],["2015-06-02",15.8506,15.8506,15.8506,15.8506,100.0],["2015-06-03",15.8506,15.8506,15.8506,15.8506,500.0],["2015-06-04",15.7586,15.7586,15.7586,15.7586,500.0],["2015-06-05",16.4167,16.4167,16.4167,16.4167,200.0],["2015-06-08",16.1265,16.2397,15.8576,15.9355,2300.0],["2015-06-09",16.2327,16.2327,15.9213,15.9355,800.0],["2015-06-10",16.077,16.2044,16.077,16.1619,4400.0],["2015-06-11",16.6219,16.6219,15.8859,15.9638,400.0],["2015-06-12",15.9638,15.9638,15.9638,15.9638,0.0],["2015-06-15",15.9638,15.9638,15.9638,15.9638,0.0],["2015-06-16",15.9638,15.9638,15.9638,15.9638,0.0],["2015-06-17",15.9638,15.9638,15.9638,15.9638,0.0],["2015-06-18",16.2751,16.2751,16.0416,16.2751,1400.0],["2015-06-19",16.0628,16.1336,15.9213,16.1336,800.0],["2015-06-22",16.1548,16.1548,16.1548,16.1548,200.0],["2015-06-23",16.3742,16.3742,15.9779,15.9779,500.0],["2015-06-24",15.9779,15.9779,15.9779,15.9779,0.0],["2015-06-25",16.0062,16.0062,16.0062,16.0062,100.0],["2015-06-26",16.3742,16.3742,16.2751,16.2751,900.0],["2015-06-29",16.2751,16.2751,16.0204,16.0204,500.0],["2015-06-30",16.3317,16.3317,16.0133,16.0133,300.0],["2015-07-01",15.9921,15.9921,15.9921,15.9921,2500.0],["2015-07-02",16.0062,16.0062,16.0062,16.0062,100.0],["2015-07-06",15.9921,16.0062,15.8506,15.9213,1100.0],["2015-07-07",15.8789,15.8789,15.8789,15.8789,100.0],["2015-07-08",16.1336,16.261,15.8859,15.8859,500.0],["2015-07-09",15.8859,15.8859,15.8859,15.8859,0.0],["2015-07-10",16.1831,16.1831,15.9567,15.9567,1000.0],["2015-07-13",16.0911,16.0982,16.0133,16.0133,900.0],["2015-07-14",16.0204,16.0204,16.0204,16.0204,100.0],["2015-07-15",16.0275,16.0275,16.0275,16.0275,100.0],["2015-07-16",16.1195,16.1195,16.1195,16.1195,200.0],["2015-07-17",15.9921,16.0204,15.9921,16.0204,400.0],["2015-07-20",16.6289,16.6289,16.2468,16.2751,2800.0],["2015-07-21",16.2751,16.2751,16.2751,16.2751,0.0],["2015-07-22",16.2751,16.2751,16.2751,16.2751,3000.0],["2015-07-23",16.2751,16.2751,16.2751,16.2751,0.0],["2015-07-24",16.2751,16.2751,16.2751,16.2751,200.0],["2015-07-27",16.2751,16.2751,16.2751,16.2751,0.0],["2015-07-28",16.0982,16.3813,16.0982,16.2751,800.0],["2015-07-29",16.2109,16.2109,16.2109,16.2109,300.0],["2015-07-30",16.2109,16.2109,16.2109,16.2109,0.0],["2015-07-31",16.4108,16.5679,16.4108,16.5679,600.0],["2015-08-03",16.4251,16.4322,16.4251,16.4251,1800.0],["2015-08-04",16.4251,16.4251,16.4251,16.4251,1000.0],["2015-08-05",16.4251,16.5322,16.4251,16.5322,1800.0],["2015-08-06",16.5179,16.6036,16.5108,16.6036,600.0],["2015-08-07",16.6036,16.6036,16.6036,16.6036,0.0],["2015-08-10",16.5965,16.6036,16.5965,16.6036,17600.0],["2015-08-11",16.5679,16.6036,16.5679,16.6036,500.0],["2015-08-12",16.6036,16.6036,16.6036,16.6036,0.0],["2015-08-13",16.6036,16.6036,16.6036,16.6036,0.0],["2015-08-14",16.4251,16.4251,16.4251,16.4251,600.0],["2015-08-17",16.4465,16.4465,16.4465,16.4465,200.0],["2015-08-18",17.1107,17.1107,17.1107,17.1107,200.0],["2015-08-19",16.4751,17.4963,16.4751,17.1178,2700.0],["2015-08-20",16.5322,16.9536,16.5322,16.9536,1200.0],["2015-08-21",16.7108,16.7108,16.7108,16.7108,200.0],["2015-08-24",16.4251,16.5893,16.4251,16.5893,1800.0],["2015-08-25",16.925,17.1035,16.6179,17.0107,6000.0],["2015-08-26",17.1035,17.1035,16.6036,16.7965,1500.0],["2015-08-27",16.9036,16.925,16.9036,16.925,500.0],["2015-08-28",16.8179,16.9179,16.7822,16.7822,1500.0],["2015-08-31",16.7822,16.7822,16.6036,16.6108,5400.0],["2015-09-01",16.8964,16.925,16.4465,16.6036,1500.0],["2015-09-02",16.7893,16.925,16.6108,16.6393,1400.0],["2015-09-03",16.6179,16.8607,16.6036,16.675,1300.0],["2015-09-04",16.6036,16.6036,16.6036,16.6036,500.0],["2015-09-08",16.8607,16.8607,16.6036,16.6036,3000.0],["2015-09-09",16.925,16.9821,16.6036,16.6393,5200.0],["2015-09-10",16.9321,16.9321,16.6036,16.6036,900.0],["2015-09-11",16.4965,17.1035,16.4965,16.4965,1300.0],["2015-09-14",16.7822,16.7822,16.4965,16.7393,1800.0],["2015-09-15",16.4608,17.1392,16.4608,16.7822,1000.0],["2015-09-16",16.725,16.7822,16.4679,16.4965,1900.0],["2015-09-17",16.8679,16.8679,16.4965,16.6393,5400.0],["2015-09-18",16.4894,17.4606,16.4608,17.4606,13000.0],["2015-09-21",17.1249,17.4963,17.0464,17.3678,1900.0],["2015-09-22",17.4963,17.4963,17.4963,17.4963,600.0],["2015-09-23",16.8679,17.2821,16.7108,16.7108,1400.0],["2015-09-24",16.6036,16.6108,16.6036,16.6108,1300.0],["2015-09-25",16.6108,16.6108,16.6108,16.6108,0.0],["2015-09-28",17.0678,17.0678,16.6393,16.6393,800.0],["2015-09-29",16.6393,18.1962,16.6393,17.2249,6700.0],["2015-09-30",17.2106,17.7748,17.2106,17.3178,1500.0],["2015-10-01",17.2749,17.2749,17.1392,17.1392,3600.0],["2015-10-02",17.1392,17.1392,17.1392,17.1392,0.0],["2015-10-05",17.1392,17.1392,17.1392,17.1392,0.0],["2015-10-06",16.7179,16.7893,16.7179,16.7893,300.0],["2015-10-07",17.125,17.125,16.7965,16.7965,300.0],["2015-10-08",17.1392,17.1392,17.025,17.025,400.0],["2015-10-09",17.025,17.025,17.025,17.025,0.0],["2015-10-12",16.8536,16.8679,16.8536,16.8679,600.0],["2015-10-13",16.9321,16.9607,16.7822,16.9607,6300.0],["2015-10-14",17.1249,17.1249,17.1249,17.1249,700.0],["2015-10-15",16.7393,17.1392,16.7393,17.1392,900.0],["2015-10-16",17.1392,17.1392,17.1392,17.1392,0.0],["2015-10-19",17.1035,17.1035,17.1035,17.1035,1000.0],["2015-10-20",16.9107,16.9321,16.7822,16.7822,11700.0],["2015-10-21",16.8107,17.075,16.8107,17.075,400.0],["2015-10-22",16.925,16.925,16.8607,16.925,5000.0],["2015-10-23",16.8893,16.8893,16.7822,16.7822,4200.0],["2015-10-26",16.6965,16.6965,16.6036,16.6036,800.0],["2015-10-27",16.6036,16.6036,16.6036,16.6036,0.0],["2015-10-28",17.6269,17.6558,16.964,17.1081,2100.0],["2015-10-29",17.1081,17.1081,17.1081,17.1081,0.0],["2015-10-30",17.1153,17.2378,17.1153,17.2378,400.0],["2015-11-02",17.0072,17.0648,17.0072,17.0648,900.0],["2015-11-03",17.4756,17.4756,17.2162,17.2162,1400.0],["2015-11-04",17.4684,18.1602,17.3099,17.5116,4100.0],["2015-11-05",17.1441,18.7295,17.1441,18.7295,1000.0],["2015-11-06",18.7295,18.7295,18.7295,18.7295,0.0],["2015-11-09",18.3692,18.3692,17.6558,18.3692,1600.0],["2015-11-10",18.3043,18.3043,17.5333,17.7855,13300.0],["2015-11-11",18.2899,18.2899,17.5621,17.5693,600.0],["2015-11-12",17.6558,17.6558,17.6558,17.6558,200.0],["2015-11-13",17.4756,17.7567,17.4756,17.6558,1500.0],["2015-11-16",18.3764,18.3764,17.6558,18.0521,2900.0],["2015-11-17",18.3404,18.3404,18.3404,18.3404,100.0],["2015-11-18",18.326,18.7584,18.0954,18.0954,5300.0],["2015-11-19",18.1962,18.2755,18.0161,18.0161,7400.0],["2015-11-20",18.0161,18.0161,18.0161,18.0161,0.0],["2015-11-23",18.0377,18.7367,18.0161,18.5638,4100.0],["2015-11-24",18.1891,18.1963,18.1602,18.1602,500.0],["2015-11-25",18.1602,18.1602,18.1602,18.1602,0.0],["2015-11-27",18.1963,18.1963,18.1963,18.1963,100.0],["2015-11-30",18.1963,18.7367,18.1963,18.4269,1700.0],["2015-12-01",18.4269,18.4269,18.4269,18.4269,0.0],["2015-12-02",18.4269,18.4269,18.4269,18.4269,0.0],["2015-12-03",18.1098,18.1098,17.6558,17.6558,4900.0],["2015-12-04",17.5044,17.5044,17.5044,17.5044,200.0],["2015-12-07",17.6558,17.6558,17.6558,17.6558,300.0],["2015-12-08",17.6702,18.1602,17.5837,17.663,3000.0],["2015-12-09",17.663,17.663,17.663,17.663,0.0],["2015-12-10",18.0882,18.0882,17.7062,17.7062,300.0],["2015-12-11",18.0809,18.0809,18.0161,18.0161,900.0],["2015-12-14",17.4756,17.4756,17.4756,17.4756,2200.0],["2015-12-15",17.4756,17.4756,17.4756,17.4756,0.0],["2015-12-16",17.5116,17.8792,17.5116,17.8575,800.0],["2015-12-17",17.8575,17.8575,17.8575,17.8575,0.0],["2015-12-18",18.3548,18.3548,17.6558,18.1963,1400.0],["2015-12-21",17.5188,17.7855,17.5188,17.5405,1400.0],["2015-12-22",17.3459,17.4756,17.3459,17.4756,7400.0],["2015-12-23",17.4756,17.4756,17.4756,17.4756,1800.0],["2015-12-24",17.4756,17.4756,17.4756,17.4756,0.0],["2015-12-28",18.5998,18.5998,17.5188,17.5188,1200.0],["2015-12-29",17.5188,17.5188,17.5188,17.5188,0.0],["2015-12-30",17.6558,18.0521,17.2954,17.7422,5000.0],["2015-12-31",17.7134,17.944,17.4684,17.6918,2200.0],["2016-01-04",17.6918,17.6918,17.6918,17.6918,0.0],["2016-01-05",17.4756,17.5693,17.1946,17.2378,6700.0],["2016-01-06",17.3027,17.5765,17.2955,17.5765,2600.0],["2016-01-07",17.2378,17.872,17.2378,17.2378,900.0],["2016-01-08",17.2378,17.3099,17.1729,17.1729,600.0],["2016-01-11",17.6558,17.6558,17.1153,17.1153,2300.0],["2016-01-12",17.4756,17.4756,17.4684,17.4684,200.0],["2016-01-13",17.4684,17.4684,17.4684,17.4684,0.0],["2016-01-14",17.4684,17.4684,17.4684,17.4684,0.0],["2016-01-15",17.2955,17.2955,16.9351,16.9351,3500.0],["2016-01-19",17.2955,17.2955,17.2955,17.2955,700.0],["2016-01-20",16.9351,17.2954,16.9351,17.0072,2200.0],["2016-01-21",17.0072,17.0072,17.0072,17.0072,0.0],["2016-01-22",17.0576,17.6918,17.0576,17.0576,3900.0],["2016-01-25",17.1441,17.1441,17.0576,17.0576,1300.0],["2016-01-26",16.964,16.964,16.6541,16.6541,1900.0],["2016-01-27",16.7268,16.7268,16.5595,16.5595,700.0],["2016-01-28",16.5595,16.6468,16.5595,16.5595,500.0],["2016-01-29",17.1413,17.1413,16.8941,16.8941,900.0],["2016-02-01",16.7632,16.945,16.5668,16.7632,1400.0],["2016-02-02",16.5595,16.7341,16.465,16.465,2000.0],["2016-02-03",16.465,16.465,16.465,16.465,0.0],["2016-02-04",16.5086,16.5086,16.4504,16.4577,800.0],["2016-02-05",16.4359,16.4359,16.2177,16.4359,4500.0],["2016-02-08",16.465,16.465,16.4577,16.4577,200.0],["2016-02-09",16.5304,16.5304,16.5086,16.5086,500.0],["2016-02-10",16.625,17.4322,16.625,17.4322,18700.0],["2016-02-11",16.7995,16.7995,16.7995,16.7995,200.0],["2016-02-12",16.9086,16.9086,16.7268,16.7268,400.0],["2016-02-16",16.7268,16.7268,16.7268,16.7268,0.0],["2016-02-17",16.7268,16.7268,16.7268,16.7268,0.0],["2016-02-18",16.7268,16.7268,16.7268,16.7268,0.0],["2016-02-19",17.0904,17.0904,16.9086,16.9304,3000.0],["2016-02-22",17.0904,17.0904,16.7268,16.7268,7600.0],["2016-02-23",16.6104,17.0104,16.6104,17.0104,300.0],["2016-02-24",16.1814,16.7268,16.1814,16.7268,600.0],["2016-02-25",17.0541,17.0541,17.0541,17.0541,200.0],["2016-02-26",16.9886,17.0322,16.225,16.6977,800.0],["2016-02-29",16.6323,16.6323,16.3777,16.3777,900.0],["2016-03-01",16.2977,16.4286,16.2177,16.2904,2400.0],["2016-03-02",16.6613,16.6686,16.3632,16.3704,1900.0],["2016-03-03",16.7123,16.7268,16.2904,16.2904,500.0],["2016-03-04",16.785,16.785,16.545,16.545,700.0],["2016-03-07",16.2904,16.2904,16.2904,16.2904,900.0],["2016-03-08",16.2904,16.2904,16.2904,16.2904,0.0],["2016-03-09",16.2904,16.2904,16.2904,16.2904,0.0],["2016-03-10",16.305,16.6468,16.305,16.465,1100.0],["2016-03-11",16.465,16.465,16.465,16.465,0.0],["2016-03-14",17.0831,17.0831,16.7268,16.7268,800.0],["2016-03-15",16.465,16.465,16.465,16.465,2600.0],["2016-03-16",16.3704,16.3704,16.3704,16.3704,200.0],["2016-03-17",16.3777,16.3777,16.3341,16.3341,300.0],["2016-03-18",16.5377,16.545,16.5086,16.5159,600.0],["2016-03-21",16.3195,16.3195,15.9995,16.0214,6100.0],["2016-03-22",16.0214,16.0214,16.0214,16.0214,600.0],["2016-03-23",16.0432,16.225,15.9995,16.225,600.0],["2016-03-24",16.145,16.145,16.145,16.145,300.0],["2016-03-28",16.145,16.145,16.145,16.145,300.0],["2016-03-29",16.0723,16.0723,15.7814,15.8323,1500.0],["2016-03-30",15.8323,16.2904,15.8323,16.2904,2200.0],["2016-03-31",15.8832,15.9995,15.7886,15.8177,1600.0],["2016-04-01",16.2177,16.2905,15.8541,15.8541,800.0],["2016-04-04",15.7814,15.7814,15.7814,15.7814,500.0],["2016-04-05",15.7886,15.7886,15.7886,15.7886,2000.0],["2016-04-06",16.2832,16.2832,16.2832,16.2832,300.0],["2016-04-07",16.1595,16.1595,15.8323,15.9123,2900.0],["2016-04-08",16.0141,16.0141,15.9268,15.9268,500.0],["2016-04-11",15.9268,16.1086,15.9268,15.9268,900.0],["2016-04-12",15.9268,15.9268,15.9268,15.9268,0.0],["2016-04-13",16.2541,16.2541,16.0723,16.0723,500.0],["2016-04-14",15.9268,16.2541,15.9268,15.9559,3900.0],["2016-04-15",16.145,16.145,15.9559,15.9632,1600.0],["2016-04-18",15.9995,15.9995,15.9559,15.9559,2600.0],["2016-04-19",16.1232,16.2905,15.9996,15.9996,1500.0],["2016-04-20",15.9559,16.2177,15.9559,15.9559,2800.0],["2016-04-21",16.0286,16.0286,16.0286,16.0286,300.0],["2016-04-22",16.0723,16.0723,15.6868,15.8177,4600.0],["2016-04-25",15.9996,15.9996,15.9996,15.9996,600.0],["2016-04-26",15.9995,15.9995,15.8905,15.9923,2600.0],["2016-04-27",16.3741,16.4108,15.7132,16.073,3500.0],["2016-04-28",16.073,16.073,16.073,16.073,0.0],["2016-04-29",16.073,16.073,16.073,16.073,0.0],["2016-05-02",15.7573,15.8234,15.7133,15.7867,5100.0],["2016-05-03",16.007,16.007,16.007,16.007,700.0],["2016-05-04",15.772,16.1098,15.772,15.8234,1700.0],["2016-05-05",16.0804,16.1318,15.8675,16.051,800.0],["2016-05-06",16.0437,16.1538,16.0437,16.0877,1200.0],["2016-05-09",16.0877,16.1465,16.0877,16.1465,500.0],["2016-05-10",16.2272,16.5063,16.0437,16.5063,18500.0],["2016-05-11",16.286,16.4328,15.9482,16.4328,1400.0],["2016-05-12",16.6017,16.6017,16.3007,16.3007,600.0],["2016-05-13",16.0804,16.2272,16.0804,16.2272,400.0],["2016-05-16",16.2272,16.2272,16.2272,16.2272,0.0],["2016-05-17",16.5944,16.5944,15.9702,16.0657,700.0],["2016-05-18",16.286,16.286,16.0584,16.1391,500.0],["2016-05-19",16.1318,16.1318,16.1318,16.1318,200.0],["2016-05-20",15.9702,16.6311,15.9702,16.051,3500.0],["2016-05-23",16.051,16.2713,15.9703,16.1391,700.0],["2016-05-24",16.1391,16.1391,16.1391,16.1391,0.0],["2016-05-25",16.4696,16.4696,15.8601,16.1538,1400.0],["2016-05-26",15.9923,16.5063,15.9849,16.5063,9300.0],["2016-05-27",16.2933,16.3007,16.0804,16.1024,7100.0],["2016-05-31",16.2126,16.5577,16.2126,16.3594,600.0],["2016-06-01",15.8601,15.8601,15.8234,15.8234,800.0],["2016-06-02",16.007,16.2419,15.9189,15.9482,6200.0],["2016-06-03",15.9702,16.5136,15.9335,15.9702,3200.0],["2016-06-06",16.1612,16.3007,16.0804,16.3007,1100.0],["2016-06-07",15.9556,15.9556,15.9556,15.9556,700.0],["2016-06-08",16.5136,16.5136,16.0657,16.2419,600.0],["2016-06-09",16.1538,16.3447,16.1538,16.2272,1100.0],["2016-06-10",16.3741,16.3741,16.3521,16.3667,900.0],["2016-06-13",16.264,16.264,16.1538,16.1538,1300.0],["2016-06-14",16.0804,16.0804,15.9923,16.0437,600.0],["2016-06-15",16.1244,16.1538,16.1244,16.1538,500.0],["2016-06-16",16.007,16.1465,15.9703,16.1244,2700.0],["2016-06-17",16.007,16.1318,16.007,16.0363,1700.0],["2016-06-20",16.0143,16.1538,16.007,16.0584,4800.0],["2016-06-21",16.0584,16.0584,16.0143,16.0143,1700.0],["2016-06-22",16.0363,16.0877,16.0143,16.0877,2000.0],["2016-06-23",16.3741,16.3741,16.1098,16.1391,900.0],["2016-06-24",16.1024,16.1391,16.051,16.073,1700.0],["2016-06-27",16.073,16.2272,16.0143,16.2272,1000.0],["2016-06-28",16.1465,16.1465,16.0143,16.0143,700.0],["2016-06-29",16.0584,16.1538,16.0216,16.0216,1700.0],["2016-06-30",16.1465,16.1538,16.051,16.051,900.0],["2016-07-01",16.0363,16.1538,16.0363,16.1538,400.0],["2016-07-05",16.1465,16.1538,16.1465,16.1538,1100.0],["2016-07-06",16.0804,16.1024,16.0804,16.0804,1100.0],["2016-07-07",16.0363,16.0363,16.0363,16.0363,100.0],["2016-07-08",16.3741,16.4181,16.0951,16.1171,9700.0],["2016-07-11",16.1538,16.2272,16.073,16.1538,3000.0],["2016-07-12",16.0804,16.1685,16.0804,16.1171,2900.0],["2016-07-13",16.1538,16.1538,16.0951,16.1244,1100.0],["2016-07-14",16.1244,16.1244,16.1244,16.1244,0.0],["2016-07-15",16.1024,16.1024,16.0877,16.1024,500.0],["2016-07-18",16.1538,16.1538,16.1098,16.1318,2000.0],["2016-07-19",16.1538,16.1538,16.1171,16.1318,4300.0],["2016-07-20",16.2126,16.2126,16.1024,16.1318,3000.0],["2016-07-21",16.0951,16.0951,16.0951,16.0951,1400.0],["2016-07-22",16.2199,16.2199,16.2199,16.2199,300.0],["2016-07-25",16.2199,16.2199,16.2199,16.2199,0.0],["2016-07-26",16.1758,16.1758,16.1318,16.1538,3200.0],["2016-07-27",16.3391,16.3391,16.3391,16.3391,200.0],["2016-07-28",16.265,16.265,16.2057,16.2057,700.0],["2016-07-29",16.2057,16.2057,16.2057,16.2057,0.0],["2016-08-01",16.2057,16.2057,16.2057,16.2057,0.0],["2016-08-02",16.2428,16.3095,16.2205,16.3095,4400.0],["2016-08-03",16.2354,16.3095,16.2354,16.3021,800.0],["2016-08-04",16.2428,16.3021,16.1167,16.1242,3100.0],["2016-08-05",16.1761,16.2057,16.1316,16.2057,900.0],["2016-08-08",16.2057,16.2057,16.2057,16.2057,0.0],["2016-08-09",16.3391,16.3391,16.2724,16.3391,1800.0],["2016-08-10",16.3392,16.3392,16.2354,16.3095,23900.0],["2016-08-11",16.3095,16.354,16.2724,16.2724,9500.0],["2016-08-12",16.013,16.1242,16.013,16.1242,6800.0],["2016-08-15",16.1983,16.2502,16.1316,16.2502,700.0],["2016-08-16",16.2279,16.3095,16.013,16.0426,1800.0],["2016-08-17",16.3021,16.3095,16.2057,16.2057,1300.0],["2016-08-18",16.3614,16.3688,16.3021,16.3021,1100.0],["2016-08-19",16.3021,16.3021,16.3021,16.3021,300.0],["2016-08-22",16.3836,16.3836,16.1242,16.1242,9400.0],["2016-08-23",16.3095,16.3095,16.1167,16.1167,200.0],["2016-08-24",16.0945,16.0945,16.05,16.0574,3300.0],["2016-08-25",16.1909,16.1983,16.1093,16.1093,1700.0],["2016-08-26",16.1093,16.2724,16.1093,16.2354,1200.0],["2016-08-29",16.0574,16.0574,16.0574,16.0574,200.0],["2016-08-30",16.1983,16.1983,16.1983,16.1983,1300.0],["2016-08-31",16.228,16.228,16.1686,16.1686,1200.0],["2016-09-01",16.4874,16.4874,16.1983,16.3466,3100.0],["2016-09-02",16.3095,16.3095,16.1835,16.2354,2900.0],["2016-09-06",16.2428,16.5838,16.013,16.2798,6500.0],["2016-09-07",16.2724,16.4578,16.2354,16.2428,1900.0],["2016-09-08",16.2798,16.5393,16.2798,16.5393,500.0],["2016-09-09",16.3985,16.3985,16.3169,16.3985,1000.0],["2016-09-12",16.3836,16.3836,16.2354,16.2354,1200.0],["2016-09-13",16.3836,16.3836,16.3836,16.3836,900.0],["2016-09-14",16.4578,16.5541,16.2354,16.2724,6900.0],["2016-09-15",16.2724,16.4578,16.2354,16.4578,2100.0],["2016-09-16",16.3095,16.3836,16.3021,16.3836,2900.0],["2016-09-19",16.2354,16.606,16.2354,16.5393,1600.0],["2016-09-20",16.4948,16.4948,16.4578,16.4726,700.0],["2016-09-21",16.4207,16.4207,16.4207,16.4207,600.0],["2016-09-22",16.4578,16.4948,16.3169,16.3391,800.0],["2016-09-23",16.354,16.354,16.3391,16.3391,2000.0],["2016-09-26",16.3391,16.3391,16.3391,16.3391,0.0],["2016-09-27",16.4355,16.4355,16.4355,16.4355,500.0],["2016-09-28",16.4874,16.5467,16.3836,16.3836,2200.0],["2016-09-29",16.4133,16.4207,16.4133,16.4133,1500.0],["2016-09-30",16.4133,16.4578,16.4133,16.4578,1600.0],["2016-10-03",16.4578,16.4578,16.4578,16.4578,0.0],["2016-10-04",16.4948,16.5986,16.4948,16.5986,1700.0],["2016-10-05",16.5764,16.606,16.4948,16.5319,3400.0],["2016-10-06",16.5986,16.606,16.5838,16.5912,1100.0],["2016-10-07",16.5022,16.5022,16.5022,16.5022,700.0],["2016-10-10",16.5541,16.606,16.5541,16.5986,1300.0],["2016-10-11",16.6283,16.6431,16.4948,16.6431,3000.0],["2016-10-12",16.6283,16.6431,16.4948,16.6431,1500.0],["2016-10-13",16.6431,16.6431,16.606,16.606,1000.0],["2016-10-14",16.606,16.606,16.606,16.606,0.0],["2016-10-17",16.606,16.7024,16.606,16.6431,5000.0],["2016-10-18",16.6802,17.4067,16.6653,16.7914,11100.0],["2016-10-19",16.8655,17.0508,16.8284,16.91,3200.0],["2016-10-20",16.8729,17.2139,16.8729,17.0731,1600.0],["2016-10-21",17.2362,17.3696,17.1769,17.3696,3300.0],["2016-10-24",17.3696,17.3696,17.3696,17.3696,0.0],["2016-10-25",17.4215,18.3482,17.3474,17.8441,8000.0],["2016-10-26",18.4723,18.4723,17.6272,17.9488,1200.0],["2016-10-27",18.1133,18.1133,17.5823,17.7992,1400.0],["2016-10-28",17.5823,18.1357,17.5823,17.9488,2200.0],["2016-10-31",17.8216,18.061,17.8067,18.0236,2300.0],["2016-11-01",17.9637,18.1357,17.9488,18.1357,4300.0],["2016-11-02",18.1283,18.1283,17.9488,17.9637,1900.0],["2016-11-03",17.9562,17.9562,17.9562,17.9562,400.0],["2016-11-04",17.9563,17.9563,17.9488,17.9488,2600.0],["2016-11-07",18.0236,18.0983,17.9263,18.061,2800.0],["2016-11-08",18.1357,18.1357,18.0236,18.061,1000.0],["2016-11-09",17.9488,18.031,17.9488,18.031,700.0],["2016-11-10",18.2479,18.2479,17.9488,18.2479,16800.0],["2016-11-11",18.3003,18.3003,18.1357,18.1357,1700.0],["2016-11-14",17.9712,18.3227,17.9712,18.046,2000.0],["2016-11-15",17.9862,18.2853,17.5374,17.9488,3000.0],["2016-11-16",17.9862,18.3227,17.9488,17.9862,4000.0],["2016-11-17",18.1133,18.1133,18.1133,18.1133,300.0],["2016-11-18",18.1357,18.1731,18.1357,18.1357,1200.0],["2016-11-21",18.1507,18.3227,18.1507,18.3227,900.0],["2016-11-22",18.3227,18.3227,18.3227,18.3227,0.0],["2016-11-23",18.1357,18.5471,18.1357,18.1357,1700.0],["2016-11-25",18.4872,18.5471,18.2479,18.2479,5700.0],["2016-11-28",18.1507,18.3227,18.1507,18.3077,3700.0],["2016-11-29",18.2853,18.3227,18.2479,18.2479,4900.0],["2016-11-30",18.2404,18.3227,17.5973,18.1357,9900.0],["2016-12-01",18.0983,18.1357,18.031,18.061,3000.0],["2016-12-02",18.061,18.061,17.9114,18.061,600.0],["2016-12-05",17.9712,18.3227,17.9562,18.2853,3700.0],["2016-12-06",18.3601,19.4445,18.3601,19.2949,2200.0],["2016-12-07",19.2575,19.8184,19.2575,19.7437,1800.0],["2016-12-08",19.4445,19.6689,19.4445,19.5941,1600.0],["2016-12-09",19.7436,21.9424,19.7436,21.3516,12900.0],["2016-12-12",21.4263,21.4263,19.8558,21.2768,2700.0],["2016-12-13",21.2618,21.2618,19.9979,19.9979,2100.0],["2016-12-14",19.9979,19.9979,19.9979,19.9979,0.0],["2016-12-15",19.9306,20.8654,19.9082,20.8654,2500.0],["2016-12-16",20.7907,20.9028,20.7907,20.9028,1500.0],["2016-12-19",20.9028,20.9028,20.9028,20.9028,0.0],["2016-12-20",20.7907,20.9402,20.7907,20.8804,600.0],["2016-12-21",20.9402,20.9402,19.9007,20.3419,3000.0],["2016-12-22",20.5663,20.5663,20.1924,20.2971,1600.0],["2016-12-23",20.4541,20.5663,20.1924,20.5289,5100.0],["2016-12-27",20.9028,21.0075,20.9028,21.0075,1400.0],["2016-12-28",21.0075,21.0075,21.0075,21.0075,0.0],["2016-12-29",20.9402,20.9402,19.968,20.4167,2200.0],["2016-12-30",20.3793,20.3793,20.3419,20.3419,300.0],["2017-01-03",19.968,20.6336,19.8932,20.6336,1500.0],["2017-01-04",20.2672,20.4915,20.0428,20.0428,1200.0],["2017-01-05",20.0428,20.0428,20.0428,20.0428,0.0],["2017-01-06",20.0129,20.0129,20.0054,20.0054,300.0],["2017-01-09",20.0054,20.0054,19.4595,19.781,1100.0],["2017-01-10",20.0054,20.7757,19.5193,20.7757,1200.0],["2017-01-11",20.4915,20.9402,19.4819,20.7533,13600.0],["2017-01-12",20.4167,20.5663,19.6614,20.0428,2900.0],["2017-01-13",20.2298,20.2298,20.2298,20.2298,300.0],["2017-01-17",20.5289,20.5289,20.5289,20.5289,400.0],["2017-01-18",19.8184,20.7234,19.8184,20.7234,500.0],["2017-01-19",20.5663,20.5663,19.8708,19.8708,4700.0],["2017-01-20",20.3793,20.3793,20.3793,20.3793,600.0],["2017-01-23",20.9028,20.9402,20.9028,20.9028,1000.0],["2017-01-24",20.8654,20.9402,20.8654,20.9402,2200.0],["2017-01-25",20.7971,21.2869,20.7971,20.8347,1500.0],["2017-01-26",20.9176,20.9176,20.9176,20.9176,300.0],["2017-01-27",21.2869,21.2869,21.2869,21.2869,400.0],["2017-01-30",20.7217,20.7217,20.7217,20.7217,300.0],["2017-01-31",21.0985,21.106,21.0985,21.106,3900.0],["2017-02-01",21.0985,21.0985,20.6464,20.6464,1900.0],["2017-02-02",20.7217,20.7217,20.571,20.571,400.0],["2017-02-03",20.7594,21.0307,20.7594,21.0307,800.0],["2017-02-06",21.0608,21.0608,21.0231,21.0231,1100.0],["2017-02-07",21.0985,21.0985,20.9101,21.0608,900.0],["2017-02-08",20.6464,21.0985,20.6464,20.684,3500.0],["2017-02-09",20.9478,21.0231,20.9478,21.0231,700.0],["2017-02-10",21.4752,21.4752,21.0231,21.1738,13600.0],["2017-02-13",21.1964,21.852,20.9478,21.852,9600.0],["2017-02-14",21.6636,21.852,21.0608,21.8143,4900.0],["2017-02-15",21.2869,21.5883,21.2115,21.4451,5900.0],["2017-02-16",21.4376,21.4752,21.4074,21.4752,1800.0],["2017-02-17",21.3622,21.3622,21.3622,21.3622,100.0],["2017-02-21",21.106,21.2869,21.106,21.2869,700.0],["2017-02-22",21.2869,21.4752,21.2869,21.4752,1100.0],["2017-02-23",21.4752,21.4752,21.1361,21.4752,400.0],["2017-02-24",21.2869,21.3396,21.2869,21.3396,1200.0],["2017-02-27",21.4752,21.852,21.4752,21.852,2400.0],["2017-02-28",21.7766,22.0178,21.5129,21.5129,2500.0],["2017-03-01",21.5883,21.5883,21.5883,21.5883,100.0],["2017-03-02",21.6259,22.0027,21.6259,22.0027,1800.0],["2017-03-03",22.0027,22.0027,22.0027,22.0027,0.0],["2017-03-06",22.2288,22.2288,22.2288,22.2288,100.0],["2017-03-07",22.2288,22.2288,22.2288,22.2288,0.0],["2017-03-08",21.8897,21.8897,21.8897,21.8897,100.0],["2017-03-09",21.1738,21.2115,21.1738,21.2115,2000.0],["2017-03-10",21.3999,21.3999,21.1738,21.1738,600.0],["2017-03-13",21.1738,21.2266,21.1738,21.2266,1000.0],["2017-03-14",21.2341,21.2341,21.1738,21.1738,3600.0],["2017-03-15",21.6636,21.6636,21.1738,21.1738,2100.0],["2017-03-16",21.1738,21.1738,21.1738,21.1738,600.0],["2017-03-17",21.1361,21.2868,21.1361,21.1361,2900.0],["2017-03-20",21.4602,21.4602,21.2869,21.2869,1700.0],["2017-03-21",21.1738,21.2416,21.1738,21.2416,900.0],["2017-03-22",21.2869,21.4752,21.2869,21.4752,1100.0],["2017-03-23",21.4376,21.5506,21.4376,21.5506,1000.0],["2017-03-24",21.0985,21.43,21.0985,21.43,2200.0],["2017-03-27",21.0985,21.3471,21.0985,21.3471,1200.0],["2017-03-28",21.5581,21.5581,21.1361,21.1738,1000.0],["2017-03-29",21.5506,21.5506,21.4903,21.4903,900.0],["2017-03-30",21.2115,21.3848,21.1814,21.3848,1500.0],["2017-03-31",21.1361,21.4376,21.1361,21.4376,1300.0],["2017-04-03",21.6259,21.6259,21.6259,21.6259,500.0],["2017-04-04",21.204,21.5883,21.204,21.2869,800.0],["2017-04-05",21.5129,21.5129,21.5129,21.5129,300.0],["2017-04-06",21.5129,21.6259,21.5129,21.6259,400.0],["2017-04-07",21.4752,21.6259,21.2115,21.2115,5800.0],["2017-04-10",21.6259,21.6259,21.4752,21.5129,600.0],["2017-04-11",21.5883,21.5883,21.2869,21.2869,400.0],["2017-04-12",21.6184,21.6184,21.6184,21.6184,300.0],["2017-04-13",21.5129,21.739,21.5129,21.739,1400.0],["2017-04-17",21.2115,21.754,21.2115,21.4752,7900.0],["2017-04-18",21.2869,21.2869,21.2869,21.2869,100.0],["2017-04-19",21.543,21.543,21.543,21.543,300.0],["2017-04-20",21.2869,21.2869,21.2869,21.2869,300.0],["2017-04-21",21.4752,21.4752,21.4752,21.4752,500.0],["2017-04-24",21.2869,21.2869,21.2869,21.2869,1100.0],["2017-04-25",21.739,21.739,21.739,21.739,400.0],["2017-04-26",21.5644,21.5644,21.5188,21.5188,400.0],["2017-04-27",21.7086,21.8452,21.7086,21.8452,2000.0],["2017-04-28",21.9059,21.9363,21.9059,21.9363,4400.0],["2017-05-01",21.9363,21.9363,21.9363,21.9363,400.0],["2017-05-02",22.0122,22.0122,21.8225,21.9363,8300.0],["2017-05-03",21.9439,22.2779,21.9439,22.2779,6100.0],["2017-05-04",22.164,22.3538,21.9363,22.3538,5300.0],["2017-05-05",22.3917,23.3026,22.3917,22.999,10200.0],["2017-05-08",22.8851,22.8851,22.7333,22.832,2100.0],["2017-05-09",22.9231,23.2646,22.9231,23.2646,500.0],["2017-05-10",23.3026,23.3026,22.999,23.1128,11200.0],["2017-05-11",23.2722,25.7695,23.0825,24.9725,4800.0],["2017-05-12",24.8966,24.8966,23.6821,23.6821,3600.0],["2017-05-15",23.6442,23.8415,23.1508,23.1508,1600.0],["2017-05-16",23.7201,24.1755,23.4544,24.1755,2700.0],["2017-05-17",23.796,24.2134,23.1508,24.0616,5000.0],["2017-05-18",23.9478,24.1755,22.9231,24.0616,4500.0],["2017-05-19",24.0616,25.6556,24.0616,25.6556,5100.0],["2017-05-22",25.0484,26.5665,24.6309,26.5285,5000.0],["2017-05-23",26.5285,27.2876,26.1869,27.1357,6800.0],["2017-05-24",27.2116,28.4261,26.6044,27.8948,7700.0],["2017-05-25",27.8948,28.0846,27.0978,28.0846,7600.0],["2017-05-26",27.5912,27.5912,26.1945,26.8321,17100.0],["2017-05-30",25.0863,26.7183,25.0863,26.4906,5800.0],["2017-05-31",26.6424,26.6424,25.9213,25.9213,3900.0],["2017-06-01",26.3767,26.5285,26.111,26.111,3500.0],["2017-06-02",26.3388,26.5665,25.9592,26.5665,6600.0],["2017-06-05",25.2381,26.7183,25.2381,26.111,5800.0],["2017-06-06",25.6936,26.3388,25.5038,25.8454,5900.0],["2017-06-07",25.8833,26.149,25.6556,26.0351,4200.0],["2017-06-08",26.149,26.3767,25.8833,26.3767,4100.0],["2017-06-09",26.6424,26.7562,26.2249,26.5665,3100.0],["2017-06-12",26.3008,26.7183,26.3008,26.5665,12000.0],["2017-06-13",26.2628,26.6424,26.0351,26.5665,17300.0],["2017-06-14",26.0731,26.5285,25.6936,26.3008,18800.0],["2017-06-15",25.9592,26.7183,25.8757,26.7183,19000.0],["2017-06-16",26.5665,26.5665,26.0731,26.3008,20900.0],["2017-06-19",26.5285,26.5665,25.9592,26.2249,16000.0],["2017-06-20",26.4147,26.6044,25.9289,26.4906,19900.0],["2017-06-21",26.6803,26.7562,26.111,26.149,18600.0],["2017-06-22",26.2628,26.4906,25.1243,25.1243,17000.0],["2017-06-23",25.0484,25.8074,23.4544,24.555,402600.0],["2017-06-26",24.8586,26.946,24.8586,26.5665,21500.0],["2017-06-27",26.3767,28.4641,26.3388,27.1357,23100.0],["2017-06-28",27.1358,27.6671,26.3008,27.6671,12200.0],["2017-06-29",28.0466,28.0466,26.8701,27.8568,14300.0],["2017-06-30",27.4773,28.0846,27.2117,27.3635,3300.0],["2017-07-03",27.3635,27.8948,26.8321,27.8948,5300.0],["2017-07-05",27.8568,28.4641,27.7658,28.3882,8600.0],["2017-07-06",28.1984,28.4641,27.9327,27.9327,3000.0],["2017-07-07",27.2876,27.9327,27.2876,27.9327,4000.0],["2017-07-10",27.8568,27.8568,27.4014,27.8189,6300.0],["2017-07-11",27.7809,28.1453,27.4773,28.0846,9500.0],["2017-07-12",28.2743,28.2743,27.8568,28.2743,4300.0],["2017-07-13",28.2364,28.3882,26.8321,28.3882,6000.0],["2017-07-14",27.8568,28.3123,27.6291,28.2743,5000.0],["2017-07-17",28.2364,28.3882,27.705,28.3882,8000.0],["2017-07-18",28.3882,28.3882,27.409,28.0087,5800.0],["2017-07-19",28.0238,28.1984,27.705,27.9327,4700.0],["2017-07-20",27.705,28.0846,27.705,28.0466,11700.0],["2017-07-21",28.0845,28.0845,27.6291,27.8568,6500.0],["2017-07-24",27.7809,27.7809,27.2496,27.5153,2700.0],["2017-07-25",27.9327,28.4641,27.7809,28.3882,8600.0],["2017-07-26",27.8996,28.1668,27.3271,27.5561,5500.0],["2017-07-27",27.518,27.6706,26.4875,27.0218,10200.0],["2017-07-28",26.5638,26.9302,26.0677,26.4493,3400.0],["2017-07-31",26.602,26.602,25.6478,25.8387,2700.0],["2017-08-01",25.8387,25.8387,24.9608,25.6478,3200.0],["2017-08-02",25.3425,25.3425,25.1135,25.1135,1300.0],["2017-08-03",25.1898,25.1898,24.4265,24.8082,4100.0],["2017-08-04",24.9608,24.9608,24.9608,24.9608,700.0],["2017-08-07",24.7318,25.1517,24.625,24.9227,4100.0],["2017-08-08",24.5028,24.6555,24.1593,24.4265,7900.0],["2017-08-09",24.0448,24.0448,23.5487,23.5487,1800.0],["2017-08-10",23.4342,23.625,23.1288,23.396,7000.0],["2017-08-11",24.625,24.625,23.4342,23.8158,4300.0],["2017-08-14",23.6632,23.9685,22.9456,23.9303,9500.0],["2017-08-15",24.2738,24.2738,23.251,23.4342,7600.0],["2017-08-16",23.4723,23.4723,23.0525,23.4723,3000.0],["2017-08-17",23.2052,23.2433,23.0143,23.2433,1800.0],["2017-08-18",22.8998,22.8998,22.1747,22.5563,9000.0],["2017-08-21",22.6709,22.7472,22.48,22.6327,3200.0],["2017-08-22",22.5563,23.3578,22.5563,23.3578,2500.0],["2017-08-23",23.0907,24.3883,23.0907,23.5105,5200.0],["2017-08-24",23.2815,24.3502,23.1288,23.2052,3600.0],["2017-08-25",23.2815,23.3197,23.2815,23.3197,1600.0],["2017-08-28",23.396,23.854,23.3197,23.3578,2000.0],["2017-08-29",23.2815,23.9303,23.2815,23.8922,2200.0],["2017-08-30",24.1593,24.4647,24.0067,24.0448,2800.0],["2017-08-31",24.3502,25.1135,24.312,25.1135,3400.0],["2017-09-01",24.9608,25.6097,24.6173,24.9608,7700.0],["2017-09-05",24.7318,25.1517,24.2738,24.5792,4000.0],["2017-09-06",24.5792,24.8082,23.2052,23.4723,4500.0],["2017-09-07",24.1593,24.1593,22.9762,23.2052,5900.0],["2017-09-08",23.0907,23.3197,22.938,23.2815,4800.0],["2017-09-11",23.3578,24.4265,23.2433,24.4265,1900.0],["2017-09-12",23.4342,24.2738,23.4342,23.9685,4000.0],["2017-09-13",23.4342,24.8082,23.4342,24.5792,6200.0],["2017-09-14",24.8082,24.8082,24.2357,24.3502,4200.0],["2017-09-15",24.3883,24.3883,23.6021,24.1593,13600.0],["2017-09-18",24.083,25.1135,24.083,24.9608,2200.0],["2017-09-19",25.228,25.4188,25.228,25.4188,1500.0],["2017-09-20",25.7623,26.6783,25.7623,26.2203,2600.0],["2017-09-21",26.7547,27.2126,26.0295,26.9455,5200.0],["2017-09-22",26.831,26.831,26.3272,26.5638,2400.0],["2017-09-25",26.5638,26.6401,26.2203,26.373,2100.0],["2017-09-26",26.6783,26.7928,26.5256,26.7928,2600.0],["2017-09-27",27.0218,29.2355,27.0218,29.0446,11300.0],["2017-09-28",28.9683,28.9683,28.434,28.8538,4600.0],["2017-09-29",28.5103,28.7775,27.747,27.7851,6100.0],["2017-10-02",26.831,28.4721,26.831,28.2813,9400.0],["2017-10-03",28.4721,28.4721,27.9607,28.1286,3000.0],["2017-10-04",28.205,28.205,27.3271,27.3271,1700.0],["2017-10-05",27.6325,28.4721,26.7928,28.0905,4600.0],["2017-10-06",27.8233,28.1668,27.5943,28.0523,3400.0],["2017-10-09",28.2431,28.6248,28.2431,28.3958,3800.0],["2017-10-10",28.5103,29.35,28.5103,29.1591,8300.0],["2017-10-11",29.0446,29.7698,29.0446,29.2355,4200.0],["2017-10-12",28.7393,29.121,27.0218,28.6248,1900.0],["2017-10-13",28.2431,28.8156,27.8615,28.6248,6400.0],["2017-10-16",28.9683,29.1591,28.434,29.1591,3600.0],["2017-10-17",28.892,28.9301,28.7393,28.9301,3300.0],["2017-10-18",28.6248,28.6248,27.8615,28.2431,5000.0],["2017-10-19",28.0905,28.2431,27.518,28.1286,3700.0],["2017-10-20",28.2431,28.2431,27.0981,27.747,5600.0],["2017-10-23",27.7088,27.747,27.2126,27.3271,3900.0],["2017-10-24",27.4416,27.8996,27.3271,27.3271,2200.0],["2017-10-25",27.5561,27.5561,27.5561,27.5561,1100.0],["2017-10-26",27.0264,27.5638,27.0264,27.487,1000.0],["2017-10-27",26.8728,27.9861,26.8728,27.9861,4400.0],["2017-10-30",27.4103,27.4103,27.2567,27.2567,1100.0],["2017-10-31",27.6022,27.7174,26.9112,27.3335,4400.0],["2017-11-01",27.4103,27.4103,26.8728,26.988,800.0],["2017-11-02",27.5254,27.5254,27.5254,27.5254,500.0],["2017-11-03",27.0648,27.2951,27.0648,27.2951,3300.0],["2017-11-06",27.0264,27.5254,27.0264,27.4103,2700.0],["2017-11-07",26.8728,26.988,26.796,26.8344,1600.0],["2017-11-08",26.7192,27.0647,26.7192,27.0647,2100.0],["2017-11-09",26.8728,27.2567,26.8728,27.2567,700.0],["2017-11-10",27.3719,27.4487,27.2183,27.2183,2600.0],["2017-11-13",26.7576,27.6022,26.7576,27.3719,2200.0],["2017-11-14",27.0264,27.6022,27.0264,27.6022,1200.0],["2017-11-15",27.2106,27.6022,26.9112,27.1415,2700.0],["2017-11-16",27.5638,27.6406,27.2183,27.6406,1500.0],["2017-11-17",27.2183,27.5638,27.1031,27.5638,1300.0],["2017-11-20",27.5254,27.7174,27.5254,27.7174,1200.0],["2017-11-21",27.7558,28.7923,27.3719,28.7923,3400.0],["2017-11-22",26.988,28.7923,26.988,27.8709,3500.0],["2017-11-24",28.0629,28.7539,28.0629,28.7539,1100.0],["2017-11-27",28.7539,29.1762,28.7539,28.9842,7700.0],["2017-11-28",29.061,29.5601,28.6771,29.5601,1300.0],["2017-11-29",29.2914,30.7118,29.2914,30.5582,10500.0],["2017-11-30",30.0592,30.7886,30.0592,30.4814,8200.0],["2017-12-01",30.4431,30.7041,29.752,30.4431,3700.0],["2017-12-04",30.9037,30.9037,29.7904,30.0976,2000.0],["2017-12-05",30.3663,30.5966,30.0208,30.2127,3500.0],["2017-12-06",29.7136,29.7136,29.7136,29.7136,1800.0],["2017-12-07",30.7118,30.7118,29.9056,29.9056,2200.0],["2017-12-08",29.4833,30.0592,29.4833,30.0592,1900.0],["2017-12-11",29.8288,30.0208,29.8288,30.0208,1900.0],["2017-12-12",29.9824,30.3279,29.9824,30.0976,2200.0],["2017-12-13",30.3279,30.5198,29.8288,30.5198,5600.0],["2017-12-14",30.5198,32.8616,30.2127,31.2876,8300.0],["2017-12-15",31.0957,32.209,30.5966,32.017,28000.0],["2017-12-18",32.1322,32.2858,31.5947,32.2858,3900.0],["2017-12-19",31.7867,32.3241,31.6715,31.9786,3200.0],["2017-12-20",30.5198,32.209,30.5198,31.6715,3700.0],["2017-12-21",31.4796,33.2455,31.4796,33.0152,5600.0],["2017-12-22",32.6313,33.0919,32.6313,32.6697,5500.0],["2017-12-26",32.2858,32.2858,31.7483,31.7483,5700.0],["2017-12-27",31.8635,33.6678,31.8635,32.3625,4100.0],["2017-12-28",32.3241,32.4009,31.1341,31.3644,5000.0],["2017-12-29",31.4028,31.518,31.0189,31.0189,3200.0],["2018-01-02",31.518,31.6331,30.7886,31.2108,1900.0],["2018-01-03",31.0189,31.5947,30.7886,31.1341,2500.0],["2018-01-04",30.9421,31.7099,30.8269,30.9805,7700.0],["2018-01-05",30.9805,31.0957,30.3663,30.4814,2200.0],["2018-01-08",30.4431,30.4431,29.1762,29.3681,6400.0],["2018-01-09",29.7136,29.7904,29.1762,29.2914,4000.0],["2018-01-10",28.7539,29.1378,28.7155,29.1378,3900.0],["2018-01-11",28.7923,29.6369,28.0091,29.6369,7200.0],["2018-01-12",29.2146,29.8288,29.2146,29.8288,2300.0],["2018-01-16",29.6753,29.6753,29.6753,29.6753,900.0],["2018-01-17",29.0994,30.4814,29.0994,30.4814,2300.0],["2018-01-18",30.4047,30.5966,30.3279,30.4814,5500.0],["2018-01-19",30.4046,30.9037,30.4046,30.9037,3300.0],["2018-01-22",30.9037,32.209,30.9037,32.0938,4500.0],["2018-01-23",32.1706,33.0535,32.0938,32.2474,4200.0],["2018-01-24",32.5929,33.1687,32.4393,32.4393,3800.0],["2018-01-25",29.7155,33.373,29.7155,32.6399,7100.0],["2018-01-26",32.7171,32.91,32.6785,32.7171,3800.0],["2018-01-29",32.7171,33.2573,32.6785,32.6785,2300.0],["2018-01-30",32.0998,33.373,31.4439,33.373,2800.0],["2018-01-31",32.4084,32.4084,31.4825,31.714,6900.0],["2018-02-01",31.0581,32.4085,31.0581,32.177,3600.0],["2018-02-02",31.7911,31.8914,30.3868,31.4053,6500.0],["2018-02-05",31.0967,32.3699,30.6723,30.788,21500.0],["2018-02-06",29.8235,31.5597,27.1536,31.3282,16200.0],["2018-02-07",31.0967,32.0612,31.0967,32.0612,5900.0],["2018-02-08",31.9069,32.3313,30.5565,30.6723,7500.0],["2018-02-09",30.4794,31.6754,30.1707,30.7109,13200.0],["2018-02-12",31.0581,31.4825,30.7109,30.8652,5000.0],["2018-02-13",31.2664,31.2664,30.8266,30.8266,3400.0],["2018-02-14",30.6723,31.3668,30.6723,30.9809,3500.0],["2018-02-15",31.251,31.6368,31.251,31.4053,3500.0],["2018-02-16",31.0581,32.8714,31.0581,32.5242,11100.0],["2018-02-20",32.3699,32.5242,31.0967,31.3282,10000.0],["2018-02-21",31.0967,31.9841,31.0581,31.1353,8000.0],["2018-02-22",31.251,32.0612,31.1353,31.4825,3500.0],["2018-02-23",31.4825,32.3313,31.2201,32.3313,8100.0],["2018-02-26",32.0612,32.2155,31.0967,31.3282,5700.0],["2018-02-27",31.6754,31.8529,30.9038,31.0195,4500.0],["2018-02-28",31.2124,31.6368,30.2093,30.2093,11200.0],["2018-03-01",30.0936,30.4794,30.0936,30.325,2300.0],["2018-03-02",30.3251,31.6368,29.6306,31.5211,16900.0],["2018-03-05",31.1353,31.251,30.2865,30.9809,9100.0],["2018-03-06",31.4439,31.5597,30.325,30.4408,7600.0],["2018-03-07",30.4794,30.6337,30.2479,30.4408,3300.0],["2018-03-08",30.5565,31.5211,30.325,30.518,9800.0],["2018-03-09",30.4794,32.3699,30.1707,31.714,7600.0],["2018-03-12",32.3313,32.3313,31.0581,31.4825,11300.0],["2018-03-13",31.3282,31.5597,30.8652,31.251,3600.0],["2018-03-14",30.8266,32.91,30.8266,32.6014,16300.0],["2018-03-15",31.7911,33.1801,31.7911,32.7171,10800.0],["2018-03-16",32.6399,33.373,32.2541,33.3344,17500.0],["2018-03-19",33.0643,34.2989,32.6785,33.0258,43000.0],["2018-03-20",33.1029,33.2572,32.5242,32.8714,3300.0],["2018-03-21",32.4085,33.0643,32.4085,32.7943,12100.0],["2018-03-22",33.0258,33.373,32.4085,32.7943,15800.0],["2018-03-23",32.6399,33.2573,32.0689,32.2927,17600.0],["2018-03-26",32.2927,32.8714,31.7526,32.4085,21600.0],["2018-03-27",32.2541,32.6014,31.9455,31.9455,7700.0],["2018-03-28",31.4439,32.0998,31.3205,32.0998,8300.0],["2018-03-29",31.3282,32.6785,31.3282,32.2927,6300.0],["2018-04-02",32.2927,33.1801,31.9455,32.3313,5800.0],["2018-04-03",31.9455,32.7943,31.9455,32.3313,5800.0],["2018-04-04",31.8683,33.0643,31.8683,32.9486,13400.0],["2018-04-05",32.8714,33.836,32.8714,33.1801,5500.0],["2018-04-06",32.5628,32.9872,31.4439,31.8297,10800.0],["2018-04-09",32.177,32.447,31.5597,32.447,8400.0],["2018-04-10",32.4856,32.9486,32.3313,32.4856,6700.0],["2018-04-11",32.1384,32.9486,32.1384,32.6785,7000.0],["2018-04-12",32.2927,33.7974,32.2927,33.2573,18100.0],["2018-04-13",32.91,33.7202,32.8328,33.4116,22900.0],["2018-04-16",33.1029,33.7202,33.1029,33.5659,12400.0],["2018-04-17",33.5273,33.9517,33.2187,33.6431,12000.0],["2018-04-18",33.1801,34.6076,33.1801,34.2218,11600.0],["2018-04-19",34.1832,35.032,33.4887,34.1832,8700.0],["2018-04-20",33.9131,34.8005,33.6817,34.3761,9900.0],["2018-04-23",34.0289,35.032,33.7588,34.8005,11200.0],["2018-04-24",34.6076,34.9934,34.1523,34.4533,9200.0],["2018-04-25",34.6076,35.9965,34.6076,35.2249,6900.0],["2018-04-26",34.7675,35.4264,34.7675,34.8063,4900.0],["2018-04-27",34.535,36.2559,34.535,35.8528,1300.0],["2018-04-30",35.8916,35.8916,35.1164,35.3102,6200.0],["2018-05-01",34.535,35.2714,34.3024,35.2714,8400.0],["2018-05-02",34.6513,36.0466,34.6513,36.0079,9000.0],["2018-05-03",35.5815,36.2792,35.1551,35.8916,10200.0],["2018-05-04",35.2714,36.0078,35.2327,35.8916,9800.0],["2018-05-07",35.5427,36.4342,35.5427,36.2404,4700.0],["2018-05-08",35.659,36.4342,35.4265,35.8141,9000.0],["2018-05-09",35.6978,37.2094,35.659,36.628,9700.0],["2018-05-10",36.8218,37.5195,36.1241,37.2094,10000.0],["2018-05-11",36.8606,37.5737,36.628,37.3644,8200.0],["2018-05-14",37.5582,37.5582,36.3257,36.4342,9100.0],["2018-05-15",35.9303,37.2869,35.9303,37.0544,8600.0],["2018-05-16",36.7055,38.2947,36.6125,37.9071,16400.0],["2018-05-17",37.6358,38.6823,37.6358,38.6823,3500.0],["2018-05-18",38.8761,39.0699,38.3722,38.3722,9300.0],["2018-05-21",38.2559,38.9536,37.9458,38.3722,10600.0],["2018-05-22",38.2947,39.4187,38.1396,38.1784,9800.0],["2018-05-23",38.0621,38.411,37.9458,38.2559,8700.0],["2018-05-24",37.9458,38.0621,37.3489,37.8683,7900.0],["2018-05-25",37.4032,38.1784,37.4032,38.0621,4300.0],["2018-05-29",37.597,38.1009,37.2482,37.7133,6400.0],["2018-05-30",37.9458,40.659,37.9071,38.7986,13300.0],["2018-05-31",38.7598,39.4962,37.597,37.9846,17300.0],["2018-06-01",37.9846,38.783,37.6823,37.752,10300.0],["2018-06-04",37.752,40.1552,37.752,40.0001,12800.0],["2018-06-05",39.4575,41.0854,39.4575,40.4652,13500.0],["2018-06-06",40.2327,41.473,40.0776,41.3567,16000.0],["2018-06-07",41.3567,42.659,40.4885,40.659,14600.0],["2018-06-08",40.5427,40.6203,38.9148,39.9226,11900.0],["2018-06-11",39.3257,40.6203,38.5272,38.9148,14400.0],["2018-06-12",38.9923,39.535,38.9923,39.1861,11300.0],["2018-06-13",39.1474,39.535,38.8373,39.4962,31800.0],["2018-06-14",39.1474,40.0001,38.9148,39.2249,32200.0],["2018-06-15",38.9536,39.9226,38.9536,39.5737,35500.0],["2018-06-18",39.4962,41.0466,39.4962,40.8528,21800.0],["2018-06-19",40.3877,40.9303,39.7675,40.1551,29600.0],["2018-06-20",40.0389,41.0466,39.9226,40.2714,5200.0],["2018-06-21",39.9226,41.0854,39.8063,40.1551,7600.0],["2018-06-22",40.504,43.5273,39.4962,43.1784,52600.0],["2018-06-25",42.5583,42.9071,42.1707,42.5195,23600.0],["2018-06-26",42.4807,42.8296,41.8606,42.2094,6300.0],["2018-06-27",41.5505,41.7443,40.9303,41.3955,5300.0],["2018-06-28",41.2404,42.2094,40.4342,41.5117,6800.0],["2018-06-29",40.3877,41.0854,40.3877,40.659,5100.0],["2018-07-02",41.1241,41.473,40.5815,41.473,7900.0],["2018-07-03",41.5893,41.8993,41.0854,41.7443,7500.0],["2018-07-05",41.9381,41.9381,40.8141,41.5117,6700.0],["2018-07-06",41.8606,41.9381,41.5505,41.9381,3900.0],["2018-07-09",41.9381,41.9769,41.3179,41.8606,17300.0],["2018-07-10",41.9381,42.1319,39.7676,40.6978,12300.0],["2018-07-11",40.4652,41.597,39.7288,39.9614,8400.0],["2018-07-12",39.6513,40.1939,39.1862,40.0001,8800.0],["2018-07-13",39.8063,39.8063,39.8063,39.8063,900.0],["2018-07-16",39.7288,39.9226,38.3334,39.4575,16800.0],["2018-07-17",39.0854,40.7753,39.0854,40.6978,4700.0],["2018-07-18",40.7365,40.7365,39.8451,39.8451,9500.0],["2018-07-19",39.5427,39.69,38.7985,39.1474,8100.0],["2018-07-20",39.2249,39.6125,39.2249,39.6125,3100.0],["2018-07-23",39.8451,40.3102,39.1862,39.2249,8100.0],["2018-07-24",39.4962,39.4962,38.7598,38.9536,8200.0],["2018-07-25",39.3024,39.3024,38.3722,39.1861,5200.0],["2018-07-26",39.155,40.2448,38.649,39.9334,3600.0],["2018-07-27",39.7933,39.9724,37.9095,38.0263,5800.0],["2018-07-30",37.9874,38.8437,37.9874,38.2598,4000.0],["2018-07-31",38.4155,38.4155,37.9095,38.0652,3300.0],["2018-08-01",38.1041,38.2598,37.4035,37.9874,4100.0],["2018-08-02",37.8317,39.2329,37.8317,39.2329,3600.0],["2018-08-03",39.3885,39.6688,37.9484,38.1431,7300.0],["2018-08-06",38.2209,38.2987,37.4036,37.9485,3500.0],["2018-08-07",38.2987,38.5323,37.4425,38.1041,5400.0],["2018-08-08",38.7269,39.0383,38.1041,38.7658,4700.0],["2018-08-09",38.7269,39.4897,38.5712,38.9993,4000.0],["2018-08-10",38.688,39.1161,38.1431,38.649,3700.0],["2018-08-13",38.7658,39.6999,38.4155,39.1939,7700.0],["2018-08-14",39.3107,40.634,39.3107,40.4394,3900.0],["2018-08-15",38.9993,40.0113,38.1431,38.3766,9500.0],["2018-08-16",38.2987,38.2987,36.5862,36.5862,20400.0],["2018-08-17",36.6251,36.664,34.6012,36.1191,20000.0],["2018-08-20",36.1581,36.5862,35.8078,36.0413,4900.0],["2018-08-21",36.2281,36.5862,35.9635,36.4305,5000.0],["2018-08-22",36.088,36.3916,36.0179,36.197,4200.0],["2018-08-23",35.8467,36.0024,35.8078,35.8467,1700.0],["2018-08-24",35.9245,36.2748,35.4964,35.9245,7400.0],["2018-08-27",35.8078,35.9401,35.2629,35.2629,4300.0],["2018-08-28",34.7958,34.9515,33.5503,33.706,5800.0],["2018-08-29",33.5892,33.5892,32.733,33.0054,7400.0],["2018-08-30",32.8108,33.4725,32.4761,33.0833,7100.0],["2018-08-31",32.8887,33.0833,32.3048,32.8108,3500.0],["2018-09-04",32.4994,32.5773,32.3048,32.5773,2400.0],["2018-09-05",32.1492,32.1881,30.242,30.6312,17600.0],["2018-09-06",30.748,31.4486,30.3588,30.5534,8600.0],["2018-09-07",30.7324,31.0204,30.3588,30.4366,6900.0],["2018-09-10",30.9426,31.6821,30.9426,31.5264,2200.0],["2018-09-11",31.3318,31.4641,30.3977,30.6312,8300.0],["2018-09-12",30.8647,30.8647,30.242,30.4366,3000.0],["2018-09-13",30.1252,30.1252,28.6073,28.6851,6000.0],["2018-09-14",28.4516,28.7241,26.9025,28.257,18400.0],["2018-09-17",28.6073,28.724,27.5953,27.751,11500.0],["2018-09-18",27.5175,28.5684,27.2061,27.4396,16400.0],["2018-09-19",27.751,27.8366,27.4396,27.6732,7200.0],["2018-09-20",28.763,29.666,28.6462,29.6192,3500.0],["2018-09-21",29.6192,30.2031,29.0743,29.7749,26100.0],["2018-09-24",30.3588,30.3588,29.269,29.6192,4700.0],["2018-09-25",29.736,29.736,29.0744,29.0744,3100.0],["2018-09-26",29.0354,29.1755,27.9845,27.9845,5900.0],["2018-09-27",28.257,28.9965,27.9845,28.5294,5200.0],["2018-09-28",28.9965,29.1911,28.4127,28.5294,4700.0],["2018-10-01",28.833,31.1138,28.4594,28.4594,4700.0],["2018-10-02",28.4127,29.1755,27.3696,27.6654,10800.0],["2018-10-03",27.8833,29.1833,27.6576,29.0199,14400.0],["2018-10-04",29.9618,29.9618,28.257,28.3426,5600.0],["2018-10-05",28.9654,29.0743,28.2336,28.2336,5700.0],["2018-10-08",28.545,29.8528,28.545,29.5881,9900.0],["2018-10-09",29.8294,30.2342,29.6582,29.6582,7500.0],["2018-10-10",30.1019,30.2576,29.3001,29.4013,6400.0],["2018-10-11",29.5725,29.8683,29.4091,29.4324,4000.0],["2018-10-12",29.7127,29.7127,28.5684,28.7941,4000.0],["2018-10-15",28.6618,30.748,28.6618,30.748,4000.0],["2018-10-16",30.9348,32.2581,30.3977,31.6821,3400.0],["2018-10-17",31.5264,32.2815,30.1252,30.4522,10300.0],["2018-10-18",30.4833,31.0749,29.8294,30.5378,5500.0],["2018-10-19",30.312,31.4096,29.5336,29.7749,7100.0],["2018-10-22",29.9696,30.5378,28.5917,29.557,4300.0],["2018-10-23",29.3857,30.4911,28.9265,28.9809,5400.0],["2018-10-24",29.0977,29.5803,26.4744,26.9882,14300.0],["2018-10-25",27.0665,29.5256,27.0351,27.9045,13300.0],["2018-10-26",27.7243,29.1967,27.4816,27.4816,2400.0],["2018-10-29",28.9461,28.9461,25.9387,27.5286,6600.0],["2018-10-30",27.599,28.1864,26.9647,27.4502,6600.0],["2018-10-31",27.7635,28.1238,26.8315,27.3641,7100.0],["2018-11-01",28.9461,29.0479,27.4502,27.8966,3300.0],["2018-11-02",27.9358,28.9226,27.9358,27.9593,2100.0],["2018-11-05",28.5467,28.7738,28.39,28.39,1800.0],["2018-11-06",29.3377,29.3377,29.3377,29.3377,600.0],["2018-11-07",31.0685,31.0685,29.9642,30.7004,2500.0],["2018-11-08",30.9354,31.4836,30.9354,31.4836,800.0],["2018-11-09",30.9353,30.9353,29.8546,29.9955,5200.0],["2018-11-12",30.1443,30.1522,28.5623,28.9461,10400.0],["2018-11-13",28.7425,30.5203,28.7111,29.2045,11800.0],["2018-11-14",31.601,31.601,28.5388,28.5388,10900.0],["2018-11-15",28.8913,30.3166,27.881,29.0949,8400.0],["2018-11-16",28.8521,29.4473,28.0768,28.4683,7900.0],["2018-11-19",28.4449,28.7816,28.4449,28.5154,2800.0],["2018-11-20",28.5075,28.5858,28.1394,28.1394,1900.0],["2018-11-21",28.3822,28.8678,27.1448,28.8678,1500.0],["2018-11-23",28.4919,28.9774,28.4919,28.9774,1400.0],["2018-11-26",29.2515,29.7293,29.0714,29.4473,5300.0],["2018-11-27",29.0949,29.8154,28.578,29.2045,6500.0],["2018-11-28",29.8389,30.1522,29.1576,29.4082,6500.0],["2018-11-29",30.3871,30.3871,29.1732,29.6275,4000.0],["2018-11-30",29.604,30.0582,28.6798,29.0949,12200.0],["2018-12-03",29.3847,29.7449,28.5467,29.1262,2400.0],["2018-12-04",28.8678,28.8678,27.7478,27.7478,3200.0],["2018-12-06",27.3328,27.6147,27.0195,27.5677,2900.0],["2018-12-07",27.4111,27.7478,27.1135,27.4111,10700.0],["2018-12-10",28.39,28.39,26.7454,27.7243,2000.0],["2018-12-11",27.7243,28.3352,27.4346,27.599,1900.0],["2018-12-12",28.6642,28.7425,27.184,28.1629,9900.0],["2018-12-13",27.552,28.3352,27.4737,27.5677,8300.0],["2018-12-14",27.4111,27.4659,26.0248,26.0248,7900.0],["2018-12-17",25.461,25.461,24.5133,24.5133,5200.0],["2018-12-18",23.8085,24.2784,23.8085,23.9259,3100.0],["2018-12-19",23.2054,24.2471,23.2054,23.5735,3400.0],["2018-12-20",23.6518,24.529,23.4952,23.55,5800.0],["2018-12-21",23.3621,23.738,21.3415,21.3415,11500.0],["2018-12-24",21.2083,21.7487,20.989,20.989,2000.0],["2018-12-26",21.1848,22.2421,20.8246,21.3493,14600.0],["2018-12-27",20.7149,23.0253,20.7149,22.3361,4900.0],["2018-12-28",26.5809,26.5809,23.503,26.2285,9500.0],["2018-12-31",26.4634,28.0768,26.2363,27.7165,3800.0],["2019-01-02",27.599,29.4238,27.599,29.4238,10500.0],["2019-01-03",28.8364,29.0322,27.8027,28.1003,2600.0],["2019-01-04",29.4473,29.557,28.766,29.557,5100.0],["2019-01-07",31.2956,31.977,30.4263,31.4601,2600.0],["2019-01-08",31.6559,31.9926,27.8105,31.0372,3600.0],["2019-01-09",28.484,29.8389,28.484,29.8389,1300.0],["2019-01-10",28.7111,28.9696,27.6147,28.5858,3400.0],["2019-01-11",27.9358,28.484,27.1683,28.484,6100.0],["2019-01-14",28.0768,29.0401,27.4502,27.4502,2500.0],["2019-01-15",28.0063,28.0376,26.8628,27.4111,6800.0],["2019-01-16",27.8418,27.9515,26.7297,27.8653,10800.0],["2019-01-17",27.8027,31.1468,26.9333,27.6852,17000.0],["2019-01-18",27.6852,28.4605,26.761,27.3719,10100.0],["2019-01-22",28.5075,28.5075,26.9412,26.9412,1800.0],["2019-01-23",26.0562,28.4762,26.0562,27.6617,10600.0],["2019-01-24",28.0556,28.7095,27.5278,28.7095,5600.0],["2019-01-25",28.6229,28.8277,27.2362,27.4962,14800.0],["2019-01-28",27.4962,29.0404,27.0708,28.4811,8900.0],["2019-01-29",27.9768,28.5126,27.4962,27.575,6700.0],["2019-01-30",28.1108,28.9301,27.2205,28.2447,18500.0],["2019-01-31",28.8986,29.2925,28.2683,28.2683,11600.0],["2019-02-01",28.4023,29.0877,28.1265,28.5914,3100.0],["2019-02-04",29.6707,29.6707,28.2132,29.3004,11600.0],["2019-02-05",29.1507,30.7107,28.1186,29.7416,21400.0],["2019-02-06",29.9386,30.3719,28.8986,28.8986,7900.0],["2019-02-07",29.072,29.9386,28.4811,28.7568,5000.0],["2019-02-08",28.3629,29.1665,27.8902,28.8671,10200.0],["2019-02-11",29.198,30.3562,28.938,29.5447,9400.0],["2019-02-12",29.9937,31.5143,29.0956,29.3871,8800.0],["2019-02-13",29.1035,30.0962,28.9301,29.9228,9000.0],["2019-02-14",31.1125,31.1125,29.3241,29.3477,6300.0],["2019-02-15",29.395,30.4507,29.0404,30.3798,13500.0],["2019-02-19",30.2143,32.2785,29.4659,31.7822,9800.0],["2019-02-20",31.5143,31.7901,31.278,31.5931,12100.0],["2019-02-21",31.5143,31.5143,31.081,31.081,1800.0],["2019-02-22",31.1361,31.1361,28.6701,29.9386,8300.0],["2019-02-25",29.9701,30.7816,29.9386,30.1198,8200.0],["2019-02-26",30.0883,30.2695,29.1507,30.2695,10900.0],["2019-02-27",29.5841,30.0095,29.5525,29.781,4200.0],["2019-02-28",29.6471,30.3719,27.9374,28.7647,7500.0],["2019-03-01",29.0562,29.6235,28.7411,28.9774,8400.0],["2019-03-04",29.5447,29.5447,28.0556,28.4417,5700.0],["2019-03-05",28.8041,29.3319,28.2053,28.3629,3500.0],["2019-03-06",28.4338,29.0877,27.8902,28.0714,7000.0],["2019-03-07",28.1659,29.0956,26.2514,26.9447,8300.0],["2019-03-08",26.9211,28.0714,26.5587,27.2993,3600.0],["2019-03-11",27.6696,30.0647,27.575,28.5992,3100.0],["2019-03-12",29.0089,30.175,28.9617,28.9617,2200.0],["2019-03-13",28.9144,29.0168,27.709,28.1186,24100.0],["2019-03-14",28.1186,28.7568,27.8035,28.2132,14000.0],["2019-03-15",28.2132,30.9549,28.0871,29.9307,23800.0],["2019-03-18",30.2301,30.2301,29.5762,29.5762,5000.0],["2019-03-19",29.3871,29.5368,27.5908,29.1823,22300.0],["2019-03-20",29.2532,29.7022,27.9926,28.6859,6500.0],["2019-03-21",28.5992,29.8598,28.5992,29.1271,4200.0],["2019-03-22",27.7326,28.158,27.0944,27.575,6100.0],["2019-03-25",27.6932,28.0005,27.575,28.0005,1400.0],["2019-03-26",28.4811,28.5204,28.1974,28.5204,3800.0],["2019-03-27",28.2683,28.2683,28.2683,28.2683,700.0],["2019-03-28",29.0326,29.0326,27.6065,27.8271,2700.0],["2019-03-29",28.3314,31.2622,27.9768,28.4811,4200.0],["2019-04-01",29.1113,29.5053,27.9532,28.9538,13300.0],["2019-04-02",30.0568,30.0568,28.0477,28.8277,13700.0],["2019-04-03",28.9459,29.8598,27.9768,29.1744,13700.0],["2019-04-04",28.9223,29.5841,28.2683,29.0562,9700.0],["2019-04-05",28.9932,29.458,28.875,29.0483,2700.0],["2019-04-08",28.552,29.072,28.552,28.7962,4200.0],["2019-04-09",28.9932,28.9932,28.4495,28.5204,2700.0],["2019-04-10",28.5677,29.6077,28.2368,28.7647,15000.0],["2019-04-11",28.8356,29.3319,28.4574,29.1035,9500.0],["2019-04-12",29.3635,29.9307,27.575,29.4265,5300.0],["2019-04-15",29.6786,30.0962,29.3083,30.0962,8000.0],["2019-04-16",30.1198,31.3252,29.8204,30.0725,11300.0],["2019-04-17",30.175,30.8604,29.3241,30.6004,9900.0],["2019-04-18",30.5846,31.5458,30.2931,31.3725,3700.0],["2019-04-22",30.9628,30.9628,30.5846,30.5846,1600.0],["2019-04-23",30.8289,31.4198,30.5452,31.4198,1500.0],["2019-04-24",31.5064,31.5064,30.5689,30.9943,3400.0],["2019-04-25",31.2636,31.2636,29.7824,29.83,1500.0],["2019-04-26",29.5052,30.2973,29.5052,30.1151,5700.0],["2019-04-29",29.8379,30.0359,29.727,29.9725,1700.0],["2019-04-30",29.8933,30.2181,29.0062,29.7666,10200.0],["2019-05-01",29.7666,29.8775,29.3072,29.3705,1700.0],["2019-05-02",29.3864,29.5448,29.3072,29.5448,1600.0],["2019-05-03",29.822,30.0755,29.3072,30.0755,4300.0],["2019-05-06",29.2755,30.1785,29.2755,29.4498,1900.0],["2019-05-07",28.8398,29.5606,28.7448,28.7448,1600.0],["2019-05-08",28.9111,29.624,28.9111,29.624,1700.0],["2019-05-09",29.0854,29.0854,28.8715,28.8715,1300.0],["2019-05-10",29.2597,29.2597,29.2042,29.2042,1300.0],["2019-05-13",30.2973,30.2973,28.9349,29.1804,3000.0],["2019-05-14",28.8002,29.2121,28.5785,29.1804,2400.0],["2019-05-15",28.9587,30.8517,28.9587,30.3369,10100.0],["2019-05-16",30.7884,30.7884,30.6933,30.6933,1600.0],["2019-05-17",30.4953,30.4953,29.5844,29.7587,4200.0],["2019-05-20",29.2597,30.3607,28.7448,30.0993,6900.0],["2019-05-21",30.0914,30.63,30.0914,30.3527,12600.0],["2019-05-22",30.3369,30.4874,30.0993,30.321,2200.0],["2019-05-23",29.7824,30.2339,29.6557,29.6557,5300.0],["2019-05-24",29.529,30.1864,29.529,30.0755,2100.0],["2019-05-28",30.0597,30.0597,30.0121,30.0517,1600.0],["2019-05-29",29.3547,29.3547,29.3547,29.3547,1800.0],["2019-05-30",29.3151,29.5448,29.2993,29.5448,2300.0],["2019-05-31",28.7527,28.7527,28.7527,28.7527,1100.0],["2019-06-03",28.2379,29.6161,28.1428,29.4656,6200.0],["2019-06-04",29.5448,29.8616,27.9369,29.3705,8500.0],["2019-06-05",29.0696,29.0933,28.1824,29.0696,2200.0],["2019-06-06",29.0775,29.1646,28.4438,29.0696,8100.0],["2019-06-07",30.3765,30.4557,29.2676,29.624,7200.0],["2019-06-10",29.624,29.8141,28.6973,28.8715,5000.0],["2019-06-11",28.7448,29.8616,28.6814,29.6795,11900.0],["2019-06-12",30.0993,30.0993,29.1171,29.7032,6000.0],["2019-06-13",29.6795,30.0438,29.5052,30.0438,2600.0],["2019-06-14",29.9171,31.5805,29.6715,29.6715,7300.0],["2019-06-17",29.7032,29.7032,29.7032,29.7032,1100.0],["2019-06-18",30.2577,30.2577,30.1785,30.1785,500.0],["2019-06-19",29.9963,30.1864,29.5686,29.9884,1900.0],["2019-06-20",29.9884,30.4557,29.8696,30.2577,2100.0],["2019-06-21",29.9805,29.9805,29.1092,29.7032,8900.0],["2019-06-24",29.3785,29.3785,28.7606,28.9903,1800.0],["2019-06-25",29.4181,29.4814,28.9983,28.9983,2200.0],["2019-06-26",28.9666,29.4498,28.1983,29.4022,4400.0],["2019-06-27",29.4656,29.9805,28.9666,29.9805,3700.0],["2019-06-28",29.9171,30.5508,29.9171,30.5508,19300.0],["2019-07-01",30.0834,30.6933,30.0834,30.4003,1800.0],["2019-07-02",29.7191,30.5349,29.7191,30.5349,1300.0],["2019-07-03",30.6062,30.8518,30.131,30.131,2500.0],["2019-07-05",31.0498,31.1131,29.426,29.7032,7700.0],["2019-07-08",28.9745,29.5052,28.9745,29.1092,2400.0],["2019-07-09",29.3151,29.3151,28.4755,28.9111,8400.0],["2019-07-10",29.6003,29.7191,28.7527,29.03,2200.0],["2019-07-11",29.5923,30.2656,29.1567,30.0438,5300.0],["2019-07-12",29.7111,30.321,29.0696,29.0696,6000.0],["2019-07-15",29.3547,29.5448,28.8319,29.5448,5900.0],["2019-07-16",29.5369,30.0993,29.3072,29.5686,2200.0],["2019-07-17",29.4022,29.4973,29.0616,29.4894,3000.0],["2019-07-18",29.0379,29.8775,28.8399,29.2993,6400.0],["2019-07-19",29.1725,30.0201,28.9745,30.0201,3800.0],["2019-07-22",29.4735,29.7904,29.1092,29.7904,5600.0],["2019-07-23",29.426,29.5686,29.0458,29.5369,3400.0],["2019-07-24",29.7032,29.7032,29.2121,29.2121,1400.0],["2019-07-25",29.5308,29.5308,29.3555,29.3555,1300.0],["2019-07-26",29.8654,29.8654,29.2998,29.2998,3100.0],["2019-07-29",29.4352,29.4352,29.1325,29.1325,1700.0],["2019-07-30",29.8494,29.8733,28.8138,28.8138,3700.0],["2019-07-31",29.1006,29.3794,28.7262,28.7262,4400.0],["2019-08-01",28.0889,28.304,28.0172,28.0172,2200.0],["2019-08-02",27.7384,27.7384,26.878,26.878,900.0],["2019-08-05",25.946,25.946,24.9422,24.99,1800.0],["2019-08-06",25.0936,25.4122,24.8546,25.4122,4800.0],["2019-08-07",24.9104,26.6868,24.9104,26.6868,7000.0],["2019-08-08",27.1329,29.3157,27.1329,28.2243,11900.0],["2019-08-09",28.8377,28.9413,27.8977,28.0013,6100.0],["2019-08-12",27.9774,28.1765,27.6269,27.6269,3000.0],["2019-08-13",28.1208,28.6943,27.4755,27.6587,8700.0],["2019-08-14",27.3162,27.3162,26.6629,26.9896,5200.0],["2019-08-15",27.5711,27.5711,26.6072,27.0294,2200.0],["2019-08-16",27.3321,27.7782,25.4839,25.4999,12400.0],["2019-08-19",25.8504,26.3682,25.2529,25.7707,13300.0],["2019-08-20",25.4919,25.8902,24.4563,24.9024,4900.0],["2019-08-21",25.2211,25.6751,24.9741,25.4441,6000.0],["2019-08-22",25.5397,26.2885,25.5397,26.2885,5900.0],["2019-08-23",26.7506,26.7506,24.6953,25.0697,8900.0],["2019-08-26",25.0139,25.8504,25.0139,25.8185,4800.0],["2019-08-27",25.5795,25.5795,23.6756,24.4085,10300.0],["2019-08-28",25.1733,25.1733,24.4563,24.9343,3900.0],["2019-08-29",25.2609,25.8185,24.1934,25.4839,6400.0],["2019-08-30",26.1212,26.1212,25.2529,25.6592,3000.0],["2019-09-03",25.5636,25.5636,24.8068,25.0299,6500.0],["2019-09-04",25.3644,25.4839,25.1573,25.468,1600.0],["2019-09-05",25.5158,27.5392,25.1892,25.9938,7400.0],["2019-09-06",26.1611,26.3363,25.715,26.169,4000.0],["2019-09-09",26.878,26.9418,26.2726,26.4638,3200.0],["2019-09-10",26.0495,26.9577,26.0495,26.1611,8600.0],["2019-09-11",26.4319,26.7745,26.0256,26.2885,6500.0],["2019-09-12",26.2806,27.7304,25.8185,27.7304,8900.0],["2019-09-13",27.5631,28.6226,27.5631,28.0809,2400.0],["2019-09-16",27.595,28.5191,27.595,28.5191,1200.0],["2019-09-17",27.7304,29.5786,27.7304,28.997,7600.0],["2019-09-18",29.0847,29.714,28.3757,29.483,8500.0],["2019-09-19",28.8776,29.961,28.7342,29.1484,6400.0],["2019-09-20",29.244,30.2238,28.5908,30.2238,12600.0],["2019-09-23",29.9769,30.0884,29.483,29.722,6100.0],["2019-09-24",29.6503,29.6503,28.8059,28.9572,4900.0],["2019-09-25",30.0327,30.0327,29.2281,29.4113,3200.0],["2019-09-26",30.184,30.192,28.8138,29.1006,3700.0],["2019-09-27",29.3237,29.3237,28.9174,28.9174,4600.0],["2019-09-30",29.1165,29.9132,29.0289,29.0687,5000.0],["2019-10-01",28.7979,29.1962,28.4872,28.4872,4300.0],["2019-10-02",27.8021,28.4394,27.6109,27.8101,4300.0],["2019-10-03",27.7463,28.3199,27.0134,28.3199,3500.0],["2019-10-04",29.4033,29.722,28.3199,28.6784,3600.0],["2019-10-07",28.997,29.3874,28.1287,28.535,9700.0],["2019-10-08",28.3757,29.2121,27.9694,27.9694,3800.0],["2019-10-09",28.3837,28.8935,28.2801,28.2801,7900.0],["2019-10-10",28.2801,28.5828,27.9774,27.9774,3100.0],["2019-10-11",28.5191,29.6662,27.9853,28.4314,7900.0],["2019-10-14",27.9614,28.5191,27.4914,28.2004,3800.0],["2019-10-15",28.1207,29.252,27.5312,29.1882,3500.0],["2019-10-16",29.1086,29.2759,28.8138,29.2759,1400.0],["2019-10-17",29.3954,29.8255,29.0847,29.714,4000.0],["2019-10-18",29.4113,29.5547,28.7023,29.252,10300.0],["2019-10-21",29.3954,30.431,29.1723,30.3513,7200.0],["2019-10-22",30.4788,30.4788,29.1165,29.1165,8100.0],["2019-10-23",28.6943,30.0884,28.6943,29.714,5000.0],["2019-10-24",28.5604,29.6018,28.1278,28.6405,4400.0],["2019-10-25",28.8648,28.8808,28.1999,28.1999,4500.0],["2019-10-28",28.0957,28.7286,28.0957,28.6004,3000.0],["2019-10-29",27.8394,28.5203,27.7432,28.1037,4100.0],["2019-10-30",28.0396,30.0425,27.9836,29.3214,5300.0],["2019-10-31",29.6259,29.6259,29.4336,29.4336,2700.0],["2019-11-01",30.395,30.395,29.1051,29.3936,5900.0],["2019-11-04",28.7767,28.8408,28.7767,28.8408,1000.0],["2019-11-05",28.4162,29.0731,28.4162,29.0411,3300.0],["2019-11-06",28.5444,28.5444,28.5444,28.5444,500.0],["2019-11-07",28.977,30.7394,28.8167,29.8021,11200.0],["2019-11-08",29.3054,31.2442,29.3054,29.722,10300.0],["2019-11-11",29.6339,30.1947,29.6339,29.8182,8300.0],["2019-11-12",29.8822,30.5552,29.5538,30.411,6500.0],["2019-11-13",30.7074,30.8035,29.8903,29.8903,9600.0],["2019-11-14",30.2988,30.7875,29.2574,29.2574,3900.0],["2019-11-15",29.5698,30.5312,29.2093,29.2093,2100.0],["2019-11-18",29.3375,30.4991,28.7446,30.2027,6100.0],["2019-11-19",30.7234,30.8436,29.5137,30.5151,11200.0],["2019-11-20",30.1306,30.8997,30.0985,30.1226,8200.0],["2019-11-21",30.4831,31.14,29.698,30.0425,2900.0],["2019-11-22",30.7955,30.7955,30.1226,30.1226,3800.0],["2019-11-25",30.7715,30.8035,30.443,30.6033,7800.0],["2019-11-26",30.7395,31.124,29.6659,29.9223,12100.0],["2019-11-27",29.8342,30.2027,29.8342,30.2027,1200.0],["2019-11-29",30.1787,30.1787,30.1787,30.1787,600.0],["2019-12-02",29.7621,30.2187,29.7621,29.9864,2200.0],["2019-12-03",29.4737,30.3068,29.4737,30.0425,1400.0],["2019-12-04",29.5698,30.0745,29.4897,29.6259,9900.0],["2019-12-05",29.4096,29.4096,29.4096,29.4096,900.0],["2019-12-06",29.4817,31.869,29.3535,31.2922,10100.0],["2019-12-09",31.2842,31.7729,31.2442,31.2442,2600.0],["2019-12-10",30.5872,31.124,30.4831,31.0198,4900.0],["2019-12-11",30.5552,31.0359,30.3469,31.0359,2400.0],["2019-12-12",30.411,31.9732,30.403,31.9572,4600.0],["2019-12-13",30.6994,32.0293,30.6994,31.861,9100.0],["2019-12-16",31.813,33.2149,31.813,32.6221,19600.0],["2019-12-17",32.6221,32.9265,32.0533,32.3017,4500.0],["2019-12-18",31.7729,33.0147,31.7729,32.3177,5800.0],["2019-12-19",32.8144,32.8144,31.7248,31.7248,4900.0],["2019-12-20",31.8771,32.4619,30.0905,32.4619,21900.0],["2019-12-23",32.6622,32.6622,31.3884,31.6367,4100.0],["2019-12-24",32.0854,32.8464,31.124,32.8464,2700.0],["2019-12-26",32.8464,33.247,32.1495,33.0307,8400.0],["2019-12-27",32.4459,32.8464,32.3898,32.7583,6800.0],["2019-12-30",32.4459,32.4459,31.4845,31.7248,5800.0],["2019-12-31",31.7248,31.9492,30.8436,31.7409,4900.0],["2020-01-02",31.4445,33.0067,31.3003,31.861,7300.0],["2020-01-03",31.4685,31.9572,30.9638,31.0439,4700.0],["2020-01-06",31.2362,31.2362,30.451,31.116,9300.0],["2020-01-07",30.9558,31.1881,30.9237,30.9237,3100.0],["2020-01-08",31.0279,31.0279,30.9878,30.9878,1300.0],["2020-01-09",30.3629,30.8596,30.3629,30.7795,4600.0],["2020-01-10",30.8035,30.8035,30.2828,30.2828,4200.0],["2020-01-13",30.3229,30.6914,29.5858,29.9624,13000.0],["2020-01-14",29.8822,30.435,29.698,29.9143,4800.0],["2020-01-15",30.1146,30.4911,29.5778,30.1226,5300.0],["2020-01-16",30.8436,30.8436,30.403,30.451,2200.0],["2020-01-17",30.7955,31.1801,29.9944,29.9944,5600.0],["2020-01-21",29.8021,30.5472,29.7941,29.7941,1900.0],["2020-01-22",29.7701,30.0505,29.73,29.7781,2500.0],["2020-01-23",29.9956,30.1245,29.4719,29.5283,5400.0],["2020-01-24",29.1899,29.8023,28.8435,28.8435,1300.0],["2020-01-27",28.4084,29.0852,27.5464,27.5464,3000.0],["2020-01-28",27.6108,28.5051,27.6108,28.5051,2400.0],["2020-01-29",27.7155,27.7155,27.7155,27.7155,700.0],["2020-01-30",27.4658,27.7961,27.1274,27.7961,3100.0],["2020-01-31",27.4738,27.4738,26.6279,26.6279,5200.0],["2020-02-03",27.3046,27.5383,26.6681,26.789,6700.0],["2020-02-04",27.3449,27.3449,26.9824,27.1999,1200.0],["2020-02-05",27.4658,27.9572,27.4658,27.925,2100.0],["2020-02-06",28.062,28.062,27.1113,27.3933,7500.0],["2020-02-07",27.2724,27.2724,27.1274,27.1516,3100.0],["2020-02-10",27.2402,27.2966,27.1677,27.2402,900.0],["2020-02-11",27.3933,27.5544,27.3046,27.3046,1800.0],["2020-02-12",27.3933,27.6511,27.2482,27.3772,3600.0],["2020-02-13",27.3288,27.7961,27.3288,27.7881,2400.0],["2020-02-14",27.4336,27.8606,27.208,27.208,3500.0],["2020-02-18",27.208,27.2724,26.8857,27.1113,2600.0],["2020-02-19",26.9501,26.9501,26.9501,26.9501,400.0],["2020-02-20",26.8857,27.0791,26.8857,27.0791,1700.0],["2020-02-21",26.9179,26.9179,26.6037,26.6037,3700.0],["2020-02-24",26.1928,26.5876,26.1928,26.2089,5800.0],["2020-02-25",26.2331,26.2331,25.2582,25.2582,3700.0],["2020-02-26",25.798,25.798,25.0165,25.2179,2400.0],["2020-02-27",24.799,24.8956,23.8483,23.8483,4200.0],["2020-02-28",23.9288,23.9288,22.2369,22.398,7300.0],["2020-03-02",22.4705,23.2843,22.4544,23.244,7400.0],["2020-03-03",23.5582,23.8483,23.1231,23.4454,9900.0],["2020-03-04",23.6952,24.1705,22.9298,24.1705,6300.0],["2020-03-05",23.4212,24.0094,22.9942,23.5099,2200.0],["2020-03-06",23.3407,24.1705,23.3407,24.1705,1600.0],["2020-03-09",23.5663,25.5805,23.5663,24.09,14300.0],["2020-03-10",24.3719,24.3719,22.962,22.9942,7300.0],["2020-03-11",22.8975,22.8975,21.1573,21.3909,3800.0],["2020-03-12",20.9478,20.9478,16.8791,16.8791,6500.0],["2020-03-13",21.3506,21.3506,18.5307,20.9075,11500.0],["2020-03-16",19.5379,21.3748,18.6113,19.5056,6900.0],["2020-03-17",18.9416,23.3649,18.8047,23.3649,7800.0],["2020-03-18",20.1743,23.3165,20.1743,22.3175,7100.0],["2020-03-19",21.9468,24.372,21.9468,24.372,6600.0],["2020-03-20",24.0094,24.0094,18.5307,18.5388,17100.0],["2020-03-23",19.1914,19.1914,16.4198,18.3696,3300.0],["2020-03-24",18.5871,23.8402,18.3777,23.8402,11100.0],["2020-03-25",23.6791,24.3639,21.9952,23.5582,6800.0],["2020-03-26",23.8563,23.8885,22.7928,23.8483,4400.0],["2020-03-27",21.4957,24.5734,21.4957,22.3658,4100.0],["2020-03-30",24.5411,24.5411,24.3639,24.3639,2300.0],["2020-03-31",23.3246,24.1625,23.3246,24.1544,6100.0],["2020-04-01",23.3648,23.3648,21.0203,21.0203,3800.0],["2020-04-02",21.826,23.8805,21.826,23.8805,5100.0],["2020-04-03",23.4535,23.4535,22.1563,22.962,7200.0],["2020-04-06",23.3729,23.6871,21.4312,22.9298,8800.0],["2020-04-07",22.9539,22.962,22.8009,22.8009,2800.0],["2020-04-08",22.962,22.962,21.971,22.9539,6000.0],["2020-04-09",22.962,22.962,21.7938,22.5592,7200.0],["2020-04-13",21.963,21.963,21.4312,21.4312,3000.0],["2020-04-14",22.0758,22.0838,21.0525,21.4795,6800.0],["2020-04-15",22.398,22.398,20.2469,20.3033,10800.0],["2020-04-16",20.1421,20.972,17.9184,19.5217,14900.0],["2020-04-17",20.0051,20.0051,19.135,19.6506,5100.0],["2020-04-20",18.9578,20.8511,18.6516,18.6516,4500.0],["2020-04-21",18.0473,18.1843,17.7251,18.1843,3400.0],["2020-04-22",18.4018,19.3203,18.4018,18.5469,3400.0],["2020-04-23",18.4574,18.9453,18.4574,18.9453,2700.0],["2020-04-24",19.0022,19.0022,18.9128,18.9128,1400.0],["2020-04-27",18.8558,20.8235,18.8558,20.8235,7700.0],["2020-04-28",21.0593,21.9863,20.9455,21.8643,3100.0],["2020-04-29",22.2383,22.7668,21.5879,22.4416,6800.0],["2020-04-30",21.596,22.279,20.3275,20.4902,6900.0],["2020-05-01",20.6609,20.6609,19.5714,20.5633,3700.0],["2020-05-04",19.7828,20.1405,18.7095,19.3437,6600.0],["2020-05-05",19.0835,19.1242,18.7257,18.7257,4300.0],["2020-05-06",18.5469,18.7013,18.4655,18.4655,2300.0],["2020-05-07",19.0266,19.2786,18.433,18.9453,4900.0],["2020-05-08",20.5308,22.1489,20.5308,21.5472,9600.0],["2020-05-11",20.8561,22.7343,20.8561,22.5636,9600.0],["2020-05-12",21.9538,22.3603,21.9538,21.9538,10200.0],["2020-05-13",21.9537,21.9781,19.8397,19.8397,6600.0],["2020-05-14",19.7259,19.921,18.7176,19.921,4900.0],["2020-05-15",19.7909,20.1405,19.4819,20.1405,2900.0],["2020-05-18",20.6772,22.5067,20.6772,22.5067,6800.0],["2020-05-19",22.092,22.092,20.978,21.2382,2900.0],["2020-05-20",21.3683,22.3603,21.1894,22.2709,4000.0],["2020-05-21",22.0432,22.5229,21.1569,21.2382,5500.0],["2020-05-22",20.6691,21.3195,20.0511,21.3195,4100.0],["2020-05-26",21.7423,22.7506,21.7423,21.8155,3600.0],["2020-05-27",21.8074,22.3603,21.1406,21.7667,14400.0],["2020-05-28",22.1733,22.1733,20.7829,21.1406,4400.0],["2020-05-29",21.1325,21.1325,20.3682,20.3682,6800.0],["2020-06-01",20.5064,20.5064,19.6689,19.6689,8500.0],["2020-06-02",20.3275,20.3357,19.7584,19.7584,3500.0],["2020-06-03",20.3357,20.726,19.7828,20.4983,6200.0],["2020-06-04",20.3275,21.165,20.0674,20.5796,10000.0],["2020-06-05",21.1407,21.5391,20.8154,21.5391,6500.0],["2020-06-08",20.8561,20.9699,20.8561,20.9699,3100.0],["2020-06-09",20.7341,20.8235,20.7341,20.8235,1100.0],["2020-06-10",20.8073,20.9943,19.921,19.9291,5400.0],["2020-06-11",19.8153,19.8234,18.4737,19.1242,9200.0],["2020-06-12",20.4089,20.4089,18.2948,18.7501,5300.0],["2020-06-15",18.6932,20.4414,18.6932,20.4414,5900.0],["2020-06-16",21.9456,21.9456,19.9942,20.3275,8800.0],["2020-06-17",19.3437,19.7828,18.742,18.9453,7100.0],["2020-06-18",18.9453,18.9453,18.7908,18.7908,800.0],["2020-06-19",18.5956,18.5956,17.0751,18.2867,40000.0],["2020-06-22",18.7339,18.7339,17.9452,18.5387,3500.0],["2020-06-23",18.433,18.7583,18.1322,18.2216,1800.0],["2020-06-24",17.2703,18.124,17.2703,17.4898,5500.0],["2020-06-25",17.6362,18.6688,17.6362,18.5387,8000.0],["2020-06-26",18.6688,18.8233,17.1158,17.254,25300.0],["2020-06-29",17.8069,18.2541,17.7094,18.1728,6900.0],["2020-06-30",18.3354,18.3354,18.3354,18.3354,1700.0],["2020-07-01",18.3355,18.6119,18.059,18.4412,7600.0],["2020-07-02",18.4412,18.864,18.3354,18.4981,4000.0],["2020-07-06",18.5225,19.0428,18.181,18.181,3300.0],["2020-07-07",17.4817,18.1566,16.6767,17.1239,9400.0],["2020-07-08",17.3109,17.75,16.7174,16.9938,4800.0],["2020-07-09",17.685,17.685,16.0181,16.1482,5900.0],["2020-07-10",16.4084,17.1158,16.4084,16.5873,4200.0],["2020-07-13",16.8312,16.8312,16.0994,16.0994,3600.0],["2020-07-14",16.6605,17.2052,16.6523,17.2052,3400.0],["2020-07-15",17.2784,17.7663,17.0833,17.3353,9300.0],["2020-07-16",17.2947,17.3272,16.9125,16.9125,8100.0],["2020-07-17",16.7662,18.4412,15.6116,16.1563,8300.0],["2020-07-20",16.5873,16.6117,16.506,16.5222,1300.0],["2020-07-21",16.5222,16.8068,16.5222,16.6361,3000.0],["2020-07-22",16.506,16.8312,16.262,16.8312,1800.0],["2020-07-23",16.4734,16.4734,16.4734,16.4734,700.0],["2020-07-24",16.2946,16.2946,16.1807,16.2051,7000.0],["2020-07-27",16.2864,16.9694,16.1807,16.9694,4300.0],["2020-07-28",16.1807,16.3352,16.1807,16.319,1300.0],["2020-07-29",16.319,16.5548,16.319,16.4572,2400.0],["2020-07-30",16.1778,16.6215,16.1778,16.6215,1400.0],["2020-07-31",16.7037,16.7037,16.186,16.186,2600.0],["2020-08-03",16.375,17.0405,16.1778,16.186,2700.0],["2020-08-04",16.4079,16.4161,16.1778,16.2189,3100.0],["2020-08-05",16.3011,16.9009,16.2271,16.9009,4100.0],["2020-08-06",16.9419,17.0488,16.6544,17.0488,1900.0],["2020-08-07",16.4325,17.5746,16.4325,17.2459,3700.0],["2020-08-10",17.5089,19.5547,17.5089,18.3058,11900.0],["2020-08-11",18.8892,19.2836,18.7413,19.1439,4500.0],["2020-08-12",19.3,19.5301,18.9056,19.5301,5300.0],["2020-08-13",19.3082,19.719,18.9056,19.7108,6800.0],["2020-08-14",19.185,19.8423,19.185,19.8423,3700.0],["2020-08-17",19.7519,19.8094,19.719,19.8094,1900.0],["2020-08-18",20.0395,20.212,19.7683,19.9902,7900.0],["2020-08-19",19.5958,20.0477,19.489,19.719,6000.0],["2020-08-20",19.3082,19.8587,19.3082,19.6369,2900.0],["2020-08-21",19.3082,19.5629,18.9138,19.5629,3600.0],["2020-08-24",19.7683,19.9655,19.7273,19.7355,2600.0],["2020-08-25",19.7519,20.1216,18.8645,19.3082,6900.0],["2020-08-26",19.0864,19.678,19.0864,19.1275,4600.0],["2020-08-27",19.5218,19.5383,18.2072,18.4948,6900.0],["2020-08-28",18.996,19.0453,18.1169,18.4291,4200.0],["2020-08-31",18.4866,19.7766,18.1333,18.7331,13700.0],["2020-09-01",18.7331,19.2261,17.6896,19.2261,2900.0],["2020-09-02",19.1439,19.1439,18.6674,18.9796,5400.0],["2020-09-03",18.9796,18.9796,17.4185,18.3223,3300.0],["2020-09-04",18.3058,18.4455,17.4596,18.4455,5400.0],["2020-09-08",18.0429,18.4619,18.0429,18.1333,1600.0],["2020-09-09",17.9525,17.9525,17.9525,17.9525,1600.0],["2020-09-10",17.7225,18.4537,17.7061,18.2237,2300.0],["2020-09-11",18.2812,18.2812,17.7964,18.199,2700.0],["2020-09-14",18.4044,18.4866,18.4044,18.4702,2500.0],["2020-09-15",17.4842,17.5089,17.4842,17.5089,500.0],["2020-09-16",16.8844,16.8844,16.8844,16.8844,2500.0],["2020-09-17",16.9995,17.6732,16.5229,17.6732,1400.0],["2020-09-18",17.8293,17.8786,17.6075,17.8786,8500.0],["2020-09-21",17.2542,17.2542,16.983,17.057,3800.0],["2020-09-22",17.2377,17.3199,17.2377,17.3199,2300.0],["2020-09-23",17.0323,17.2049,16.5311,16.5969,5200.0],["2020-09-24",16.6462,16.7776,16.6051,16.6955,2100.0],["2020-09-25",16.8187,17.2049,16.5311,17.2049,3100.0],["2020-09-28",17.2542,17.665,17.2542,17.5828,2400.0],["2020-09-29",17.4596,17.4596,17.4596,17.4596,400.0],["2020-09-30",17.4349,17.4349,16.8516,16.9748,2400.0],["2020-10-01",17.4596,17.9608,17.3856,17.3856,5500.0],["2020-10-02",17.361,17.5992,17.361,17.5992,1700.0],["2020-10-05",17.7882,18.1579,17.7882,18.1579,2000.0],["2020-10-06",18.1087,18.2812,17.8457,17.8457,2300.0],["2020-10-07",17.4678,18.4702,17.4678,18.4702,2600.0],["2020-10-08",18.4866,18.4866,18.0758,18.1169,5600.0],["2020-10-09",18.1169,18.4455,18.1169,18.4455,2000.0],["2020-10-12",18.4044,19.415,18.3223,19.0864,6600.0],["2020-10-13",18.8974,18.8974,18.3551,18.3551,1100.0],["2020-10-14",18.5112,19.4561,18.5112,18.6756,5700.0],["2020-10-15",18.5277,19.6862,18.5277,19.6369,6900.0],["2020-10-16",19.489,20.0477,19.185,19.185,3400.0],["2020-10-19",19.0617,19.0617,18.5688,18.5688,700.0],["2020-10-20",19.1439,19.1439,18.4044,18.4044,4500.0],["2020-10-21",18.388,19.2261,18.388,18.8892,6100.0],["2020-10-22",18.6427,19.185,18.5688,18.5688,4300.0],["2020-10-23",18.5688,18.8728,18.5688,18.8728,2600.0],["2020-10-26",18.8153,18.8399,18.1579,18.1579,4000.0],["2020-10-27",18.0758,18.8892,17.665,18.6098,7400.0],["2020-10-28",18.199,18.7249,16.9173,17.6814,7200.0],["2020-10-29",17.2582,18.2456,17.2582,18.2456,4700.0],["2020-10-30",18.0299,18.7517,17.5901,17.7644,4500.0],["2020-11-02",18.2954,18.7103,18.2954,18.7103,1800.0],["2020-11-03",18.843,19.3906,18.843,19.3906,4100.0],["2020-11-04",18.8347,18.8845,18.1378,18.1378,2700.0],["2020-11-05",18.2539,18.4116,17.5404,17.5652,10300.0],["2020-11-06",17.4823,17.7561,17.4408,17.4408,6500.0],["2020-11-09",18.5858,18.6356,17.9801,17.9801,9100.0],["2020-11-10",18.3535,19.0836,17.9635,18.3784,68900.0],["2020-11-11",17.9884,18.395,17.9884,18.3618,3300.0],["2020-11-12",17.9137,18.2539,17.7312,17.7976,4000.0],["2020-11-13",18.1378,18.2954,18.0548,18.088,3300.0],["2020-11-16",18.3369,19.0339,18.3369,19.0339,6500.0],["2020-11-17",18.619,18.9177,18.4613,18.4613,3600.0],["2020-11-18",18.4945,19.0504,18.4945,18.5526,9300.0],["2020-11-19",18.3701,18.5692,18.3701,18.5692,2000.0],["2020-11-20",18.3867,18.8679,18.3867,18.8264,11000.0],["2020-11-23",18.6273,18.926,18.4862,18.7932,4500.0],["2020-11-24",19.6313,19.8636,19.4155,19.8304,9000.0],["2020-11-25",19.7225,19.7225,18.7269,19.1085,8000.0],["2020-11-27",19.2496,19.457,18.9592,19.457,3200.0],["2020-11-30",19.2081,19.2081,18.8762,19.1251,5000.0],["2020-12-01",19.2081,19.2081,18.7601,18.7601,6400.0],["2020-12-02",18.5443,19.2662,18.3203,18.619,4400.0],["2020-12-03",18.8762,19.1749,18.8762,18.8762,3000.0],["2020-12-04",19.1417,19.4819,18.7103,19.1666,16500.0],["2020-12-07",19.4985,19.4985,19.067,19.2496,4000.0],["2020-12-08",19.1251,19.374,18.4945,19.2247,16300.0],["2020-12-09",19.1251,19.4985,19.0836,19.2247,5900.0],["2020-12-10",19.3823,19.7474,19.3492,19.7474,4700.0],["2020-12-11",19.6644,19.7059,19.4985,19.4985,1400.0],["2020-12-14",19.7972,20.154,19.4985,19.4985,5200.0],["2020-12-15",19.8885,20.4195,19.7059,19.7889,4600.0],["2020-12-16",19.9963,20.5108,19.8304,19.93,9800.0],["2020-12-17",20.1789,20.4195,19.8055,20.2204,3400.0],["2020-12-18",20.4195,20.4195,19.2081,19.2081,21500.0],["2020-12-21",19.5317,19.6976,19.1666,19.4985,15600.0],["2020-12-22",19.3989,19.8304,19.1666,19.6478,2500.0],["2020-12-23",19.7972,20.0295,19.7889,19.8387,2700.0],["2020-12-24",19.6644,19.7059,19.6644,19.7059,1400.0],["2020-12-28",20.1457,20.154,19.4404,19.5151,5000.0],["2020-12-29",19.5068,19.6561,19.5068,19.5732,2500.0],["2020-12-30",19.5649,19.623,19.3574,19.5732,7000.0],["2020-12-31",19.5815,19.5815,19.5815,19.5815,3100.0],["2021-01-04",19.9714,19.9714,19.3409,19.4985,6000.0],["2021-01-05",19.5151,19.7391,19.3326,19.3326,5600.0],["2021-01-06",19.6562,20.3946,19.4155,19.4819,12000.0],["2021-01-07",19.4985,20.1789,19.4985,19.7474,8800.0],["2021-01-08",19.5898,19.8636,19.3326,19.3326,8400.0],["2021-01-11",19.3326,19.7225,19.0836,19.3657,10900.0],["2021-01-12",19.5815,19.7723,19.3326,19.6976,13300.0],["2021-01-13",19.9051,19.9051,19.4985,19.5234,6000.0],["2021-01-14",19.764,20.2204,19.7474,19.93,5500.0],["2021-01-15",19.5566,20.2867,19.5566,19.7889,7500.0],["2021-01-19",20.6435,20.6435,19.4985,19.5068,8700.0],["2021-01-20",20.1208,20.1208,19.4487,19.6478,11300.0],["2021-01-21",19.8387,19.8387,19.2496,19.2496,9800.0],["2021-01-22",19.4404,19.8636,19.2662,19.8636,10500.0],["2021-01-25",19.6479,19.9134,19.4736,19.4985,8000.0],["2021-01-26",19.7557,19.7557,19.4238,19.4487,6900.0],["2021-01-27",19.2496,19.623,18.4613,18.7849,25800.0],["2021-01-28",19.0362,19.4801,18.7514,18.8519,14500.0],["2021-01-29",18.8603,18.9608,17.7213,17.9977,19300.0],["2021-02-01",18.0061,18.6593,17.7883,18.1066,18400.0],["2021-02-02",18.6844,19.2372,18.2489,19.0864,15700.0],["2021-02-03",18.9608,19.4214,18.8519,19.2204,11300.0],["2021-02-04",19.2707,20.3092,18.8519,19.2707,76400.0],["2021-02-05",19.2707,19.2707,18.9859,19.1786,3400.0],["2021-02-08",19.0613,19.4382,19.0613,19.3461,10300.0],["2021-02-09",19.2204,19.2204,19.0027,19.1032,7800.0],["2021-02-10",19.2623,19.4466,19.1786,19.1786,18500.0],["2021-02-11",19.1451,19.4717,19.0027,19.3879,12700.0],["2021-02-12",19.4214,19.6141,19.0948,19.6141,14100.0],["2021-02-16",19.6308,19.6308,19.3377,19.5973,8900.0],["2021-02-17",19.5136,19.8904,19.5136,19.6894,21300.0],["2021-02-18",19.8067,19.8904,19.5471,19.8737,12100.0],["2021-02-19",19.8234,20.5604,19.8234,20.5018,38500.0],["2021-02-22",20.5185,23.4498,20.5185,22.6123,23400.0],["2021-02-23",22.6123,22.9556,21.9339,22.1349,8000.0],["2021-02-24",22.16,23.0478,21.4482,21.8837,14500.0],["2021-02-25",21.9339,22.1349,20.8787,20.8787,6900.0],["2021-02-26",21.1802,21.6073,20.2673,20.3427,7400.0],["2021-03-01",21.0127,21.1802,20.351,20.6023,8300.0],["2021-03-02",20.3845,20.7363,20.2171,20.2171,4900.0],["2021-03-03",20.2924,20.3008,20.0077,20.1166,9300.0],["2021-03-04",20.9959,21.356,20.6944,21.0964,9900.0],["2021-03-05",22.2605,25.6942,22.2605,23.9271,24700.0],["2021-03-08",23.8183,25.8701,23.8183,25.8031,10100.0],["2021-03-09",25.7947,26.1632,25.0745,25.5016,35100.0],["2021-03-10",25.9204,27.1934,25.6189,27.0426,15300.0],["2021-03-11",27.0929,27.386,24.5971,25.4095,11100.0],["2021-03-12",25.4095,25.6356,24.8233,25.4095,5100.0],["2021-03-15",25.2755,25.2755,23.8769,24.3208,5400.0],["2021-03-16",24.17,24.17,23.2236,23.299,8200.0],["2021-03-17",23.4749,23.4916,22.8468,22.8468,9200.0],["2021-03-18",22.8049,23.1148,22.0595,22.3275,4700.0],["2021-03-19",22.5871,22.5871,21.7245,22.1852,27200.0],["2021-03-22",22.1349,22.897,20.1417,20.351,8200.0],["2021-03-23",20.5185,21.1885,20.5185,20.5688,11500.0],["2021-03-24",21.3895,21.4063,20.1417,20.1417,6000.0],["2021-03-25",20.3092,21.4649,20.2254,21.0797,11100.0],["2021-03-26",21.0378,21.0378,20.6274,20.6442,4600.0],["2021-03-29",20.8452,20.8535,20.3259,20.3259,9200.0],["2021-03-30",20.6777,22.4615,20.4348,21.9758,25600.0],["2021-03-31",21.9758,22.8887,20.3343,20.3343,21800.0],["2021-04-01",20.6693,21.021,20.5855,20.9373,7200.0],["2021-04-05",20.6525,21.088,20.1249,20.5688,8000.0],["2021-04-06",20.552,21.1467,19.7062,20.0328,22100.0],["2021-04-07",19.8569,20.0998,19.2874,19.3042,20300.0],["2021-04-08",19.5052,20.0328,19.3461,19.5638,13900.0],["2021-04-09",20.2924,20.2924,19.3293,19.4047,9700.0],["2021-04-12",19.3879,20.3008,19.3042,19.3628,10300.0],["2021-04-13",19.6811,19.6811,18.9608,19.3126,10100.0],["2021-04-14",19.4466,19.4466,19.3963,19.4298,1400.0],["2021-04-15",19.3209,20.0077,19.3209,19.3209,4600.0],["2021-04-16",19.5471,20.0747,18.8436,19.3209,15300.0],["2021-04-19",19.3293,19.4549,19.2204,19.2456,24700.0],["2021-04-20",19.2204,19.5136,19.2204,19.2204,12800.0],["2021-04-21",19.2623,19.3712,19.2204,19.2372,10600.0],["2021-04-22",19.3796,19.7816,19.2372,19.3126,14800.0],["2021-04-23",19.4382,20.3092,19.2372,19.2791,12100.0],["2021-04-26",19.2204,19.5136,19.2204,19.2288,15200.0],["2021-04-27",19.5387,19.6476,19.2874,19.5052,16400.0],["2021-04-28",19.6811,19.6811,19.2623,19.3126,18200.0],["2021-04-29",19.5661,19.6506,19.321,19.4478,9000.0],["2021-04-30",19.2788,19.4647,18.8731,18.9153,18900.0],["2021-05-03",19.1435,19.7182,19.1435,19.583,26800.0],["2021-05-04",19.3971,19.8112,19.1858,19.1858,6700.0],["2021-05-05",19.4562,19.5069,19.059,19.228,19900.0],["2021-05-06",19.5408,19.5408,19.2703,19.3126,8700.0],["2021-05-07",19.2703,19.4816,19.2703,19.4478,8200.0],["2021-05-10",19.4647,20.0817,19.414,19.5999,30400.0],["2021-05-11",19.3548,19.9803,19.3548,19.6844,10600.0],["2021-05-12",19.6506,19.7774,19.3971,19.414,14500.0],["2021-05-13",19.4224,19.769,19.2787,19.7182,15800.0],["2021-05-14",19.7183,20.7071,19.7183,20.2845,16100.0],["2021-05-17",20.1662,20.2592,19.938,20.031,5000.0],["2021-05-18",19.8873,20.4367,19.8873,19.9549,6500.0],["2021-05-19",19.8197,19.8197,19.4816,19.5323,6200.0],["2021-05-20",19.5492,19.8281,19.4393,19.7436,11300.0],["2021-05-21",19.8281,19.8281,19.507,19.5999,5400.0],["2021-05-24",19.6084,19.6084,19.3548,19.3717,7500.0],["2021-05-25",19.3717,19.3717,19.2027,19.2365,11100.0],["2021-05-26",19.4478,24.5105,19.2365,20.1324,186100.0],["2021-05-27",20.0648,20.3014,19.3379,19.8619,34100.0],["2021-05-28",19.845,20.3268,19.5492,19.8112,28200.0],["2021-06-01",19.8619,20.2676,19.8619,20.0817,11100.0],["2021-06-02",20.0648,20.1747,19.7352,19.8704,14300.0],["2021-06-03",19.9803,20.1916,19.8281,19.8535,10400.0],["2021-06-04",20.0141,20.0901,19.5746,19.6506,9200.0],["2021-06-07",19.8366,21.4255,19.6929,19.7013,23900.0],["2021-06-08",19.7943,20.031,19.7436,19.8619,12100.0],["2021-06-09",19.8619,20.2338,19.8619,20.0986,21200.0],["2021-06-10",20.0817,20.1916,19.8788,19.9549,11400.0],["2021-06-11",19.9464,19.9464,19.5492,19.7352,12600.0],["2021-06-14",19.8197,19.9549,19.8197,19.8197,20000.0],["2021-06-15",19.8197,19.9126,19.6084,19.6084,12400.0],["2021-06-16",19.8535,20.031,19.5492,19.6168,22700.0],["2021-06-17",20.2254,20.2254,19.6422,19.7352,44100.0],["2021-06-18",19.7352,19.938,19.5661,19.7859,34100.0],["2021-06-21",19.7859,19.9211,19.676,19.8619,40900.0],["2021-06-22",19.8619,20.0986,19.8535,19.8619,18200.0],["2021-06-23",19.8619,20.5296,19.8619,20.3268,29000.0],["2021-06-24",20.6733,20.8423,19.9634,20.7071,47900.0],["2021-06-25",20.6226,21.0536,20.3014,20.6818,546200.0],["2021-06-28",20.817,20.9184,20.4789,20.8001,15200.0],["2021-06-29",20.724,21.0705,20.6987,20.9015,17400.0],["2021-06-30",20.5972,20.8254,20.4536,20.6649,6300.0],["2021-07-01",20.8677,21.2142,20.6226,20.9607,7300.0],["2021-07-02",20.7156,20.9184,20.6226,20.7156,3200.0],["2021-07-06",20.6226,20.7494,20.5803,20.5803,9900.0],["2021-07-07",20.631,20.9184,20.6226,20.6226,9800.0],["2021-07-08",20.4958,20.6226,20.1747,20.3944,27300.0],["2021-07-09",20.4113,20.648,20.4113,20.648,1700.0],["2021-07-12",20.6649,20.7747,20.5803,20.7747,1800.0],["2021-07-13",20.6649,20.6733,20.631,20.6733,1800.0],["2021-07-14",20.6226,20.7494,20.6226,20.6226,4800.0],["2021-07-15",20.6311,21.2903,20.6226,21.2903,5700.0],["2021-07-16",21.1382,21.9918,20.7494,20.9269,13100.0],["2021-07-19",20.7409,21.0536,20.4958,20.6226,6500.0],["2021-07-20",20.9945,22.1439,20.9945,21.0029,18900.0],["2021-07-21",21.2649,21.5523,20.9353,20.9353,6300.0],["2021-07-22",21.1804,21.1804,20.724,21.1297,1600.0],["2021-07-23",20.8423,21.248,20.8423,20.9269,3600.0],["2021-07-26",20.724,21.3579,20.724,21.248,2000.0],["2021-07-27",21.2396,21.4678,20.9522,20.9522,16200.0],["2021-07-28",21.1213,21.2734,20.9607,21.1297,3100.0],["2021-07-29",20.9678,21.2661,20.9678,20.9848,3300.0],["2021-07-30",21.0274,21.2064,21.0104,21.036,2700.0],["2021-08-02",21.2746,21.2746,20.9848,20.9848,1100.0],["2021-08-03",21.1979,21.2064,21.1468,21.2064,1100.0],["2021-08-04",21.1297,21.1894,21.053,21.053,1600.0],["2021-08-05",21.0274,21.2746,20.9678,21.2746,3400.0],["2021-08-06",20.9422,21.2405,20.9422,21.232,3600.0],["2021-08-09",21.2576,21.8201,21.2576,21.5644,2800.0],["2021-08-10",21.5474,21.6582,21.3769,21.5218,12000.0],["2021-08-11",22.144,22.144,21.5559,21.6837,2700.0],["2021-08-12",21.3087,21.4621,21.3087,21.4621,500.0],["2021-08-13",21.6411,22.5872,21.6411,22.1611,9900.0],["2021-08-16",22.1951,22.2463,21.7349,22.2463,1900.0],["2021-08-17",22.2378,22.3997,22.1611,22.3571,2700.0],["2021-08-18",21.9906,22.9111,21.9906,22.5702,1300.0],["2021-08-19",22.1781,22.34,22.0417,22.1611,6400.0],["2021-08-20",22.3741,23.397,22.3741,22.877,11100.0],["2021-08-23",22.8003,23.397,22.8003,23.1072,7800.0],["2021-08-24",23.2691,23.3117,23.0219,23.0219,2800.0],["2021-08-25",23.0986,23.1498,23.0134,23.0134,900.0],["2021-08-26",23.0134,23.1924,23.0134,23.1924,2000.0],["2021-08-27",23.0134,23.61,22.9452,22.9452,15200.0],["2021-08-30",23.0134,23.1839,23.0134,23.0475,3300.0],["2021-08-31",23.0134,23.0134,23.0134,23.0134,600.0],["2021-09-01",23.3543,23.414,23.0134,23.0134,1100.0],["2021-09-02",23.5248,24.5476,23.5248,23.6186,6400.0],["2021-09-03",23.5333,23.6015,23.2862,23.2862,2400.0],["2021-09-07",23.61,23.61,23.2862,23.3543,3000.0],["2021-09-08",23.3117,23.576,23.3117,23.576,6200.0],["2021-09-09",23.7294,23.7294,23.4651,23.576,4300.0],["2021-09-10",23.4311,23.8231,23.0986,23.0986,2700.0],["2021-09-13",23.4396,24.505,23.4396,23.6101,22200.0],["2021-09-14",23.576,24.2664,23.4396,23.4396,1300.0],["2021-09-15",23.6612,23.951,23.6612,23.951,12100.0],["2021-09-16",23.8231,23.8231,23.5589,23.5589,1100.0],["2021-09-17",23.7208,24.2408,23.7208,24.1896,3700.0],["2021-09-20",23.5504,24.0447,23.414,23.7805,9500.0],["2021-09-21",23.4822,23.8828,23.4822,23.4822,3400.0],["2021-09-22",23.4651,23.4651,23.4651,23.4651,600.0],["2021-09-23",23.4651,23.4651,23.4651,23.4651,700.0],["2021-09-24",23.4055,23.4055,23.4055,23.4055,500.0],["2021-09-27",23.3373,23.3373,23.3373,23.3373,600.0],["2021-09-28",23.3117,23.5163,23.1839,23.1839,2900.0],["2021-09-29",23.1413,23.1413,22.8003,22.8003,9600.0],["2021-09-30",23.0304,23.0304,22.7577,22.8003,1300.0],["2021-10-01",23.2009,23.6441,23.2009,23.2265,15100.0],["2021-10-04",23.2435,23.4822,23.1242,23.1242,2900.0],["2021-10-05",23.1242,23.1242,23.1242,23.1242,0.0],["2021-10-06",23.218,23.3458,23.218,23.3458,3200.0],["2021-10-07",23.2606,23.3543,23.2265,23.2265,2400.0],["2021-10-08",23.2265,23.2265,23.2265,23.2265,300.0],["2021-10-11",23.2265,23.4311,23.2265,23.2265,2500.0],["2021-10-12",23.2435,23.2435,23.2435,23.2435,300.0],["2021-10-13",23.1413,23.1413,23.1413,23.1413,800.0],["2021-10-14",23.1413,23.1413,23.1413,23.1413,0.0],["2021-10-15",23.3202,23.3202,23.3202,23.3202,600.0],["2021-10-18",23.3117,23.4311,23.3117,23.4311,1800.0],["2021-10-19",23.3117,23.3799,23.3117,23.3117,4300.0],["2021-10-20",23.1413,23.3799,23.1413,23.3799,3500.0],["2021-10-21",23.397,23.5078,23.2265,23.2265,1800.0],["2021-10-22",23.3373,23.3543,23.3373,23.3543,20700.0],["2021-10-25",23.397,23.397,23.1668,23.2265,1700.0],["2021-10-26",23.2265,23.3543,23.2265,23.3543,2300.0],["2021-10-27",23.3543,23.3543,23.3543,23.3543,1400.0],["2021-10-28",23.5347,23.6206,23.4918,23.6206,4200.0],["2021-10-29",23.7237,24.2562,23.6893,23.9298,6500.0],["2021-11-01",23.9298,23.9298,23.9298,23.9298,0.0],["2021-11-02",23.9126,24.1961,23.8353,24.136,4200.0],["2021-11-03",24.093,24.1102,23.9126,23.9126,1000.0],["2021-11-04",23.9642,24.1703,23.6292,24.1703,17200.0],["2021-11-05",24.1875,24.1875,23.5691,23.5691,7900.0],["2021-11-08",24.0673,24.2734,24.0071,24.2133,2100.0],["2021-11-09",24.0844,24.3937,24.0587,24.3937,2700.0],["2021-11-10",24.3851,24.4624,24.3507,24.4624,12400.0],["2021-11-11",24.2648,24.6427,24.2648,24.6427,1800.0],["2021-11-12",24.4795,25.3557,24.4795,25.3041,4300.0],["2021-11-15",25.6735,27.5287,25.5532,26.1545,28100.0],["2021-11-16",26.9017,27.2281,25.0808,26.6269,36000.0],["2021-11-17",26.4894,27.7349,24.4022,24.5826,30500.0],["2021-11-18",24.7544,25.6391,24.3249,24.7372,24700.0],["2021-11-19",24.7372,24.9176,24.3163,24.3679,15400.0],["2021-11-22",24.5826,24.8918,24.3163,24.3851,5600.0],["2021-11-23",24.3163,24.5654,24.3163,24.3163,2400.0],["2021-11-24",24.3163,24.4538,24.3163,24.3163,2700.0],["2021-11-26",24.0844,24.5053,24.0844,24.4022,7000.0],["2021-11-29",24.5483,24.763,24.4795,24.4795,1200.0],["2021-11-30",24.4795,24.4795,24.0673,24.4366,2500.0],["2021-12-01",24.4108,24.4108,23.9384,23.947,4000.0],["2021-12-02",23.947,23.947,23.947,23.947,300.0],["2021-12-03",24.0587,24.2305,23.9384,23.9384,12100.0],["2021-12-06",23.947,23.947,23.7151,23.7151,2200.0],["2021-12-07",23.8353,23.947,23.8353,23.947,900.0],["2021-12-08",23.9384,24.0243,23.9384,24.0243,1300.0],["2021-12-09",24.0587,24.3851,23.8353,23.8353,1800.0],["2021-12-10",24.0501,24.3851,24.0501,24.1531,2000.0],["2021-12-13",24.5568,24.5568,24.0415,24.0673,6000.0],["2021-12-14",24.239,24.239,24.239,24.239,1300.0],["2021-12-15",24.3851,24.8661,24.3851,24.8661,8300.0],["2021-12-16",24.4452,24.9605,24.0243,24.9605,7700.0],["2021-12-17",25.3642,25.4845,24.0587,25.4845,5800.0],["2021-12-20",24.6599,24.6599,24.2906,24.2906,1400.0],["2021-12-21",24.2906,24.2906,24.2906,24.2906,0.0],["2021-12-22",24.3163,24.3163,24.3078,24.3078,600.0],["2021-12-23",24.3078,24.3078,24.3078,24.3078,500.0],["2021-12-27",24.9176,25.2182,24.6427,24.7544,2400.0],["2021-12-28",24.763,25.725,24.6943,24.6943,2100.0],["2021-12-29",25.7679,25.7679,24.5654,24.5654,2200.0],["2021-12-30",24.909,25.2526,24.909,25.2526,800.0],["2021-12-31",25.4845,25.5103,25.4673,25.4673,2200.0],["2022-01-03",25.2612,25.2612,25.2612,25.2612,1400.0],["2022-01-04",25.2869,25.2869,25.2526,25.2526,1100.0],["2022-01-05",24.9777,24.9777,24.9777,24.9777,900.0],["2022-01-06",24.9777,24.9777,24.9777,24.9777,500.0],["2022-01-07",25.2182,25.2182,25.2182,25.2182,700.0],["2022-01-10",25.3299,25.3557,25.3299,25.3557,3700.0],["2022-01-11",25.7336,25.9827,25.725,25.9827,1900.0],["2022-01-12",26.4723,26.4723,26.4723,26.4723,400.0],["2022-01-13",26.4723,26.4723,26.4723,26.4723,0.0],["2022-01-14",25.7679,25.7679,25.7679,25.7679,6700.0],["2022-01-18",25.6133,26.0342,25.6133,26.0342,1200.0],["2022-01-19",25.7937,26.2575,25.7851,26.2575,1200.0],["2022-01-20",26.017,26.017,26.017,26.017,400.0],["2022-01-21",26.2489,26.6269,25.7679,25.7851,2300.0],["2022-01-24",25.7679,26.3434,25.7679,26.3434,2000.0],["2022-01-25",26.352,26.352,25.7679,25.7679,6000.0],["2022-01-26",26.2232,26.2232,25.8538,25.8538,400.0],["2022-01-27",26.0441,26.2431,26.0441,26.0441,1200.0],["2022-01-28",26.0441,26.0441,25.949,25.949,21900.0],["2022-01-31",25.7068,25.7068,25.4733,25.5597,4800.0],["2022-02-01",25.5943,25.7068,25.577,25.6722,11500.0],["2022-02-02",25.6722,25.6722,25.6722,25.6722,0.0],["2022-02-03",25.6895,25.6895,25.6895,25.6895,200.0],["2022-02-04",25.7587,25.9403,25.7587,25.9403,500.0],["2022-02-07",25.9317,25.949,25.9317,25.949,1100.0],["2022-02-08",26.468,26.468,26.468,26.468,1100.0],["2022-02-09",26.3728,26.3815,26.3555,26.3815,4500.0],["2022-02-10",26.3815,26.6842,26.3815,26.6842,12400.0],["2022-02-11",26.6323,27.0215,26.3901,26.9783,2000.0],["2022-02-14",26.6755,26.6755,26.5285,26.5285,900.0],["2022-02-15",26.5285,27.0129,26.5285,26.5285,20800.0],["2022-02-16",27.0907,27.0907,26.5112,27.0388,1500.0],["2022-02-17",27.0994,27.0994,27.0994,27.0994,1800.0],["2022-02-18",27.2464,27.6357,27.2464,27.6357,3900.0],["2022-02-22",27.6703,27.6703,27.6703,27.6703,500.0],["2022-02-23",27.2032,27.2032,26.5977,26.9004,6100.0],["2022-02-24",26.2517,26.8918,26.1652,26.3815,3600.0],["2022-02-25",26.5977,26.5977,26.5977,26.5977,1800.0],["2022-02-28",26.468,26.468,25.8279,25.8279,9300.0],["2022-03-01",25.6635,25.8279,25.6635,25.8279,1900.0],["2022-03-02",25.8279,25.8279,25.8279,25.8279,300.0],["2022-03-03",26.1566,26.2863,26.0355,26.0355,2200.0],["2022-03-04",25.7846,26.0268,25.7846,25.7846,11600.0],["2022-03-07",26.3296,26.3296,25.7933,25.8106,1200.0],["2022-03-08",25.7846,25.7846,25.7846,25.7846,500.0],["2022-03-09",25.7846,25.7846,25.7846,25.7846,300.0],["2022-03-10",25.949,27.0734,25.949,27.0734,600.0],["2022-03-11",26.2085,26.2085,25.9144,25.9317,4300.0],["2022-03-14",26.3123,26.3123,25.8192,25.8192,1300.0],["2022-03-15",25.949,25.949,25.7846,25.8019,2800.0],["2022-03-16",25.8711,25.8711,25.8711,25.8711,400.0],["2022-03-17",26.5718,26.5718,26.5631,26.5631,500.0],["2022-03-18",26.3815,26.8399,26.3815,26.8399,6000.0],["2022-03-21",27.0129,27.0302,27.0129,27.0302,1100.0],["2022-03-22",26.3815,26.3815,26.3815,26.3815,800.0],["2022-03-23",26.3815,26.3815,26.3815,26.3815,300.0],["2022-03-24",26.7447,26.7447,26.7447,26.7447,1300.0],["2022-03-25",26.0528,26.269,26.0009,26.269,600.0],["2022-03-28",26.269,26.269,26.269,26.269,300.0],["2022-03-29",26.0528,26.0528,26.0528,26.0528,500.0],["2022-03-30",26.0528,26.0528,26.0528,26.0528,100.0],["2022-03-31",26.0528,26.0528,26.0528,26.0528,300.0],["2022-04-01",25.949,25.949,25.949,25.949,500.0],["2022-04-04",25.7846,25.7846,25.7846,25.7846,600.0],["2022-04-05",25.7846,25.949,25.7846,25.949,1100.0],["2022-04-06",25.949,25.949,25.8365,25.8365,1200.0],["2022-04-07",26.0182,26.0182,26.0182,26.0182,500.0],["2022-04-08",26.0182,26.0182,26.0182,26.0182,0.0],["2022-04-11",26.0874,26.0874,26.0874,26.0874,500.0],["2022-04-12",25.949,25.949,25.949,25.949,1100.0],["2022-04-13",25.949,25.949,25.949,25.949,0.0],["2022-04-14",25.949,26.1133,25.949,26.1133,600.0],["2022-04-18",25.949,26.1133,25.949,26.1133,500.0],["2022-04-19",26.0528,26.269,26.0528,26.269,9800.0],["2022-04-20",25.949,26.3642,25.949,26.3642,4600.0],["2022-04-21",26.3642,26.3642,26.3642,26.3642,0.0],["2022-04-22",26.3469,26.3469,26.3469,26.3469,200.0],["2022-04-25",27.0302,27.6616,27.0302,27.6616,1500.0],["2022-04-26",27.1945,27.1945,27.1945,27.1945,300.0],["2022-04-27",27.6703,27.6703,27.6703,27.6703,1100.0],["2022-04-28",26.7735,26.7735,26.7735,26.7735,500.0],["2022-04-29",27.8444,27.8444,26.1204,26.5471,900.0],["2022-05-02",26.4687,26.4687,26.3555,26.3555,700.0],["2022-05-03",26.6864,26.6864,26.4513,26.6864,2800.0],["2022-05-04",26.7299,26.7735,26.4687,26.4948,2800.0],["2022-05-05",26.3817,26.5558,26.2075,26.5558,1400.0],["2022-05-06",27.261,27.261,26.4078,26.7735,2100.0],["2022-05-09",26.2075,26.7735,26.2075,26.5906,3200.0],["2022-05-10",27.0608,27.0608,26.8605,27.0347,9000.0],["2022-05-11",27.4265,27.4265,27.2088,27.2088,1000.0],["2022-05-12",27.0608,27.0608,26.9911,26.9911,600.0],["2022-05-13",27.0608,27.0608,26.9911,27.0347,2100.0],["2022-05-16",27.7486,27.7486,26.5645,26.6429,6000.0],["2022-05-17",26.9563,27.4265,26.9563,27.3394,4000.0],["2022-05-18",27.0085,27.0085,27.0085,27.0085,400.0],["2022-05-19",27.7225,27.8183,27.7225,27.766,3800.0],["2022-05-20",27.7399,27.7399,27.1217,27.1217,900.0],["2022-05-23",26.9911,27.5397,26.9911,27.3046,2100.0],["2022-05-24",26.7473,27.2523,25.7983,26.1988,3400.0],["2022-05-25",27.6528,27.6528,26.5558,26.5558,1600.0],["2022-05-26",26.3468,27.5135,26.3468,26.4687,4400.0],["2022-05-27",27.9825,27.9825,26.2587,27.0025,1300.0],["2022-05-31",26.46,27.7025,26.3462,26.8625,4400.0],["2022-06-01",26.6787,27.8862,26.6787,27.125,13300.0],["2022-06-02",26.9062,27.7287,26.355,26.3637,6600.0],["2022-06-03",26.4162,27.16,26.25,26.25,7500.0],["2022-06-06",26.25,26.25,26.25,26.25,800.0],["2022-06-07",26.5037,26.705,26.3375,26.3375,2300.0],["2022-06-08",26.6437,26.6437,26.565,26.565,900.0],["2022-06-09",26.0925,26.3375,26.0225,26.0225,4100.0],["2022-06-10",26.4687,26.4687,26.0487,26.11,21200.0],["2022-06-13",25.5325,25.5325,23.5637,23.5637,900.0],["2022-06-14",25.795,25.795,24.85,24.85,2300.0],["2022-06-15",25.3137,26.5912,25.2,25.2,700.0],["2022-06-16",24.8237,25.5587,24.8237,25.025,5800.0],["2022-06-17",24.9637,27.9912,24.9637,27.7725,12300.0],["2022-06-21",27.0025,27.2562,25.55,25.55,9200.0],["2022-06-22",25.9875,25.9875,24.8325,24.955,2600.0],["2022-06-23",25.3225,25.3225,25.1125,25.1125,900.0],["2022-06-24",25.3662,25.55,25.1125,25.1125,3300.0],["2022-06-27",25.3575,25.5412,25.0075,25.5412,1700.0],["2022-06-28",25.725,25.725,25.725,25.725,1300.0],["2022-06-29",25.725,25.725,25.725,25.725,0.0],["2022-06-30",25.725,27.0987,25.725,26.4075,2500.0],["2022-07-01",27.125,27.1862,26.3462,27.1162,3000.0],["2022-07-05",27.9912,27.9912,27.9912,27.9912,900.0],["2022-07-06",27.3875,27.3875,25.9875,26.0312,12100.0],["2022-07-07",26.0312,26.0312,26.0312,26.0312,600.0],["2022-07-08",25.7775,25.7775,25.7775,25.7775,400.0],["2022-07-11",25.725,25.8125,25.6287,25.6287,1400.0],["2022-07-12",25.55,25.55,25.375,25.375,4400.0],["2022-07-13",25.375,25.3837,25.375,25.375,1900.0],["2022-07-14",25.375,25.4625,25.375,25.4625,800.0],["2022-07-15",25.375,25.375,25.375,25.375,1900.0],["2022-07-18",26.4687,26.4687,26.1625,26.1625,1400.0],["2022-07-19",25.8737,25.8737,25.8737,25.8737,500.0],["2022-07-20",26.1275,26.1537,25.6462,25.6462,6200.0],["2022-07-21",25.6112,25.6112,25.6112,25.6112,2800.0],["2022-07-22",25.76,25.76,25.6112,25.6112,3500.0],["2022-07-25",25.6112,25.6112,25.6112,25.6112,700.0],["2022-07-26",25.375,25.6725,25.375,25.6725,1700.0],["2022-07-27",25.6112,26.2412,25.6112,25.6725,1900.0],["2022-07-28",25.8575,25.8575,25.8575,25.8575,0.0],["2022-07-29",25.8575,25.8575,25.8575,25.8575,800.0],["2022-08-01",26.2101,26.3511,26.2101,26.3511,1700.0],["2022-08-02",26.8799,26.8975,26.3511,26.3511,500.0],["2022-08-03",26.2541,26.4392,26.2541,26.4392,800.0],["2022-08-04",26.4656,26.4656,26.4128,26.4128,8700.0],["2022-08-05",26.4392,26.4392,26.4392,26.4392,21700.0],["2022-08-08",26.8975,26.8975,26.8975,26.8975,800.0],["2022-08-09",26.2277,26.6595,26.0691,26.6595,1700.0],["2022-08-10",27.2236,27.2236,26.6772,26.6772,9700.0],["2022-08-11",28.5367,28.5367,27.1178,27.2236,800.0],["2022-08-12",27.0561,27.1883,26.8799,26.8799,1600.0],["2022-08-15",27.4175,27.6466,27.3293,27.6466,3600.0],["2022-08-16",27.3381,28.0872,27.3205,27.3381,2000.0],["2022-08-17",27.5144,27.8052,27.5144,27.5673,2500.0],["2022-08-18",27.6995,28.1137,27.6995,27.814,3900.0],["2022-08-19",27.5408,28.6337,27.5408,28.6337,2600.0],["2022-08-22",28.6337,28.6337,28.6337,28.6337,500.0],["2022-08-23",28.6337,28.6337,28.6337,28.6337,400.0],["2022-08-24",27.6378,27.6378,27.6378,27.6378,300.0],["2022-08-25",27.0649,27.0649,27.0649,27.0649,600.0],["2022-08-26",26.5361,26.5361,26.5361,26.5361,600.0],["2022-08-29",26.5097,26.5361,26.3951,26.5361,4500.0],["2022-08-30",26.4128,26.5362,26.0602,26.4392,5300.0],["2022-08-31",26.4392,26.4392,25.787,25.787,1500.0],["2022-09-01",26.0867,26.6067,26.0602,26.6067,4800.0],["2022-09-02",25.7958,26.307,25.7782,25.7782,3000.0],["2022-09-06",25.3199,26.1484,24.1214,24.1742,13800.0],["2022-09-07",24.5003,25.1701,24.0156,24.0773,4400.0],["2022-09-08",23.9451,24.8352,23.1696,23.9187,11700.0],["2022-09-09",23.8482,25.1877,23.8482,24.985,10200.0],["2022-09-12",25.4786,26.8799,25.0291,26.2894,22000.0],["2022-09-13",25.9986,26.8358,24.7735,25.9986,6400.0],["2022-09-14",25.4962,26.7389,24.6766,24.6766,38500.0],["2022-09-15",25.3199,25.7606,24.6678,24.6678,27800.0],["2022-09-16",24.5797,26.8799,24.5797,26.7036,75900.0],["2022-09-19",26.307,26.3511,25.0379,25.1701,31500.0],["2022-09-20",24.9939,25.0996,24.8528,24.941,25500.0],["2022-09-21",25.5579,25.6637,24.985,25.6637,4300.0],["2022-09-22",25.7782,25.7782,25.7782,25.7782,900.0],["2022-09-23",25.1966,25.1966,25.0115,25.0115,1200.0],["2022-09-26",25.0115,25.0115,25.0115,25.0115,400.0],["2022-09-27",25.0115,25.0115,25.0115,25.0115,2100.0],["2022-09-28",25.7694,25.7694,24.7912,24.7912,600.0],["2022-09-29",24.7912,24.7912,24.7912,24.7912,0.0],["2022-09-30",25.5579,25.5579,24.518,24.518,1800.0],["2022-10-03",23.9804,25.1966,23.9804,24.4563,4100.0],["2022-10-04",25.4345,25.4345,24.3769,24.5003,1100.0],["2022-10-05",24.6237,24.7471,24.1742,24.1919,2500.0],["2022-10-06",24.1919,24.1919,24.1478,24.1478,600.0],["2022-10-07",22.9316,23.5573,19.988,22.2089,22200.0],["2022-10-10",22.6584,22.6672,22.6584,22.6672,1000.0],["2022-10-11",22.8258,23.8834,22.7818,22.8347,10600.0],["2022-10-12",24.1742,24.1742,22.4733,23.3018,800.0],["2022-10-13",23.0902,23.0902,23.0902,23.0902,400.0],["2022-10-14",23.3546,23.7953,23.3546,23.7953,600.0],["2022-10-17",24.2976,24.2976,22.9404,23.0638,6500.0],["2022-10-18",22.6055,22.6496,22.6055,22.6496,1400.0],["2022-10-19",22.7818,23.4251,22.7818,23.3546,11300.0],["2022-10-20",23.4428,23.4428,23.4428,23.4428,500.0],["2022-10-21",23.2665,23.2665,23.2665,23.2665,400.0],["2022-10-24",23.619,23.619,23.0286,23.0286,1100.0],["2022-10-25",23.1431,23.1431,22.914,22.9933,4000.0],["2022-10-26",22.914,23.6983,22.914,23.0814,1500.0],["2022-10-27",23.0992,23.0992,23.0992,23.0992,500.0],["2022-10-28",23.0992,23.4457,23.0992,23.4457,900.0],["2022-10-31",23.0992,23.0992,23.0992,23.0992,1400.0],["2022-11-01",23.188,23.188,23.1347,23.1347,3000.0],["2022-11-02",23.1347,23.1347,23.1347,23.1347,1100.0],["2022-11-03",23.2236,23.2236,23.2236,23.2236,300.0],["2022-11-04",23.7211,23.9432,23.7211,23.8899,900.0],["2022-11-07",23.8988,24.2453,23.3213,23.3213,4900.0],["2022-11-08",23.7122,24.2097,23.499,23.65,4800.0],["2022-11-09",23.8721,24.2986,23.6767,24.2986,3900.0],["2022-11-10",24.956,24.956,24.0765,24.7694,9800.0],["2022-11-11",25.107,25.107,25.107,25.107,500.0],["2022-11-14",25.2137,25.2137,25.2137,25.2137,100.0],["2022-11-15",25.4624,25.9866,24.7872,25.9866,5900.0],["2022-11-16",25.3736,25.9422,25.3736,25.9422,700.0],["2022-11-17",25.6668,27.719,25.6668,26.5641,11700.0],["2022-11-18",26.6085,26.6529,26.0399,26.4575,4300.0],["2022-11-21",26.6529,26.6529,24.9205,24.9205,900.0],["2022-11-22",24.8227,25.6312,24.8227,25.0093,2900.0],["2022-11-23",26.4752,26.4752,24.9382,25.3647,1200.0],["2022-11-25",25.3647,25.3647,25.3647,25.3647,0.0],["2022-11-28",24.8761,24.8761,23.5878,23.6856,8400.0],["2022-11-29",23.5434,23.7389,23.2058,23.2058,4300.0],["2022-11-30",23.4279,23.6767,23.0903,23.0992,10400.0],["2022-12-01",23.1525,23.1969,23.0992,23.0992,5900.0],["2022-12-02",23.0992,23.188,23.0992,23.0992,1700.0],["2022-12-05",23.4279,23.4279,23.2769,23.2769,1300.0],["2022-12-06",23.2769,23.2769,23.2769,23.2769,500.0],["2022-12-07",23.2769,23.2769,23.2769,23.2769,600.0],["2022-12-08",23.73,23.73,23.73,23.73,700.0],["2022-12-09",23.1969,23.1969,23.1969,23.1969,300.0],["2022-12-12",24.5651,24.5651,23.5434,23.961,3000.0],["2022-12-13",23.188,23.7922,23.0992,23.0992,15600.0],["2022-12-14",23.1081,23.1081,23.0992,23.0992,1800.0],["2022-12-15",23.4101,23.5079,23.4101,23.5079,400.0],["2022-12-16",23.0992,23.5256,23.0992,23.5256,1500.0],["2022-12-19",23.1347,23.4546,23.0992,23.0992,4300.0],["2022-12-20",23.5434,23.5434,23.1436,23.499,1200.0],["2022-12-21",24.5829,24.5829,23.4546,23.4546,600.0],["2022-12-22",23.5878,23.5878,23.5878,23.5878,300.0],["2022-12-23",23.5878,23.5878,23.5434,23.5434,300.0],["2022-12-27",23.5434,23.5434,23.5434,23.5434,0.0],["2022-12-28",23.5523,23.5523,23.5523,23.5523,200.0],["2022-12-29",23.5523,23.5523,23.5523,23.5523,0.0],["2022-12-30",23.188,23.5256,23.0992,23.4723,2500.0],["2023-01-03",23.8988,24.1742,23.8988,23.8988,3800.0],["2023-01-04",23.8988,23.8988,23.8988,23.8988,300.0],["2023-01-05",23.3657,23.5345,23.0992,23.1436,6900.0],["2023-01-06",23.2413,23.4101,23.188,23.4101,4000.0],["2023-01-09",23.2058,23.2058,23.188,23.188,1100.0],["2023-01-10",23.2502,23.3213,23.2502,23.2502,900.0],["2023-01-11",23.2502,23.2502,23.1347,23.1347,900.0],["2023-01-12",23.1347,23.1347,23.1347,23.1347,0.0],["2023-01-13",23.1347,23.1347,23.1347,23.1347,400.0],["2023-01-17",23.1436,23.1436,23.1436,23.1436,3100.0],["2023-01-18",23.2858,23.3213,23.1614,23.1614,2900.0],["2023-01-19",23.0992,23.5256,23.0992,23.0992,5400.0],["2023-01-20",23.1703,23.1703,23.0992,23.0992,12100.0],["2023-01-23",23.3213,23.3213,23.1347,23.1347,2300.0],["2023-01-24",23.1436,23.1436,23.1436,23.1436,1000.0],["2023-01-25",23.0992,23.7211,23.0992,23.7211,5200.0],["2023-01-26",23.7211,23.7211,23.2913,23.5062,8400.0],["2023-01-27",23.3271,23.3271,23.3271,23.3271,700.0],["2023-01-30",23.2823,23.5241,23.2823,23.5241,800.0],["2023-01-31",23.3271,23.4972,23.3271,23.345,1200.0],["2023-02-01",23.4883,23.4883,23.336,23.336,1200.0],["2023-02-02",23.3002,23.9091,23.2913,23.8644,8400.0],["2023-02-03",24.0435,24.6255,24.0435,24.33,6200.0],["2023-02-06",24.1778,24.6255,24.1778,24.1778,8700.0],["2023-02-07",24.9837,25.0643,24.7151,24.7151,1800.0],["2023-02-08",25.0374,25.0374,24.7419,24.7419,900.0],["2023-02-09",24.733,24.733,23.4077,23.4077,5100.0],["2023-02-10",23.9718,24.8046,23.9718,24.8046,13700.0],["2023-02-13",24.5628,24.6255,24.1778,24.3569,6600.0],["2023-02-14",23.8286,23.8286,23.8286,23.8286,900.0],["2023-02-15",23.7032,23.7032,23.2823,23.3181,5200.0],["2023-02-16",23.5062,24.8942,23.2823,23.3987,20400.0],["2023-02-17",23.4166,23.9091,23.4166,23.5062,5800.0],["2023-02-21",23.2823,23.3092,23.2823,23.2823,8000.0],["2023-02-22",23.3271,23.4883,23.2913,23.3002,1500.0],["2023-02-23",23.4166,23.4166,23.4166,23.4166,700.0],["2023-02-24",23.2913,23.2913,23.2913,23.2913,300.0],["2023-02-27",23.3181,23.4793,23.3181,23.4793,2000.0],["2023-02-28",23.3808,23.3808,23.3181,23.3271,1200.0],["2023-03-01",23.3271,23.3987,23.3271,23.336,5200.0],["2023-03-02",23.3092,23.4166,23.3092,23.4166,1600.0],["2023-03-03",23.4077,23.7301,23.4077,23.4883,1700.0],["2023-03-06",23.7301,23.7301,23.336,23.336,1400.0],["2023-03-07",23.336,23.336,23.336,23.336,300.0],["2023-03-08",23.7301,23.7301,23.2823,23.6853,3400.0],["2023-03-09",23.5689,23.5689,23.5689,23.5689,800.0],["2023-03-10",23.6942,23.6942,23.4614,23.4614,1100.0],["2023-03-13",23.2913,23.2913,22.6823,23.0137,1400.0],["2023-03-14",23.2823,23.6853,23.2823,23.2823,3800.0],["2023-03-15",23.1032,23.1032,22.4137,22.4137,2100.0],["2023-03-16",22.4137,22.4137,22.4137,22.4137,300.0],["2023-03-17",22.1988,22.2704,21.4914,21.4914,6100.0],["2023-03-20",21.5809,21.6257,20.381,21.4914,52200.0],["2023-03-21",21.4914,21.4914,19.6646,20.4168,31400.0],["2023-03-22",20.4168,21.1421,20.3272,20.6407,10600.0],["2023-03-23",20.6944,21.3391,20.5959,21.1332,12800.0],["2023-03-24",21.2675,21.5451,21.0705,21.5272,2800.0],["2023-03-27",21.9391,21.9391,21.5182,21.8585,1400.0],["2023-03-28",22.1809,22.2525,22.1809,22.2525,3800.0],["2023-03-29",21.375,22.1182,21.375,21.8764,1000.0],["2023-03-30",21.6615,21.9212,20.7213,21.9212,1400.0],["2023-03-31",22.3868,22.3868,20.963,20.963,1700.0],["2023-04-03",20.8198,21.6615,20.8198,21.2317,3200.0],["2023-04-04",21.1332,21.9481,21.0347,21.0347,2000.0],["2023-04-05",20.9362,21.4018,20.9362,21.4018,1000.0],["2023-04-06",21.0526,21.7958,21.0526,21.7958,1700.0],["2023-04-10",21.0526,21.0526,21.0526,21.0526,500.0],["2023-04-11",21.4018,21.4018,21.4018,21.4018,1000.0],["2023-04-12",21.4018,21.4197,21.4018,21.4197,1300.0],["2023-04-13",21.572,21.76,21.572,21.76,1400.0],["2023-04-14",22.3868,22.3868,22.0287,22.0734,1700.0],["2023-04-17",21.3123,21.3123,21.3123,21.3123,600.0],["2023-04-18",21.169,21.8048,21.169,21.4914,2500.0],["2023-04-19",22.3868,22.3868,21.9481,21.9481,500.0],["2023-04-20",22.3779,22.3868,21.8764,22.3868,1200.0],["2023-04-21",22.3868,22.3868,22.2883,22.2883,1700.0],["2023-04-24",22.3868,22.3868,22.2883,22.3868,2700.0],["2023-04-25",22.163,22.3868,22.1361,22.3868,1400.0],["2023-04-26",21.8316,21.8316,21.8316,21.8316,300.0],["2023-04-27",22.0304,22.0304,22.0304,22.0304,200.0],["2023-04-28",20.5846,22.0214,20.5846,20.7834,13800.0],["2023-05-01",20.7925,21.7503,20.7925,21.0093,1400.0],["2023-05-02",21.0997,21.6057,21.0997,21.5063,3100.0],["2023-05-03",21.4973,21.8226,21.4973,21.5967,2000.0],["2023-05-04",21.5967,22.1208,21.5967,22.1208,2200.0],["2023-05-05",22.2744,22.2744,22.2744,22.2744,400.0],["2023-05-08",22.0485,22.5003,22.0485,22.5003,1900.0],["2023-05-09",22.2292,22.2292,22.0395,22.2292,2100.0],["2023-05-10",22.5726,22.5726,21.3256,22.0576,2900.0],["2023-05-11",22.0937,22.0937,21.913,21.9943,2100.0],["2023-05-12",21.9943,21.9943,21.9943,21.9943,0.0],["2023-05-15",22.5907,22.5907,22.5907,22.5907,300.0],["2023-05-16",22.5907,22.5907,22.5907,22.5907,0.0],["2023-05-17",22.0485,22.1298,21.6871,22.1298,4000.0],["2023-05-18",21.913,22.1389,21.6871,22.1389,3700.0],["2023-05-19",21.913,21.9491,21.913,21.913,3000.0],["2023-05-22",21.913,21.9853,21.913,21.913,2600.0],["2023-05-23",22.0124,22.0304,22.0124,22.0124,1200.0],["2023-05-24",21.7142,21.9943,21.6871,21.8407,1900.0],["2023-05-25",21.6871,21.9401,21.1449,21.2353,7300.0],["2023-05-26",22.0083,22.0901,21.3717,22.0901,4200.0],["2023-05-30",21.6991,21.6991,21.6991,21.6991,700.0],["2023-05-31",21.8355,21.9901,21.8264,21.9901,2600.0],["2023-06-01",22.0901,22.4903,22.0901,22.3539,4600.0],["2023-06-02",22.3539,22.3539,22.3539,22.3539,700.0],["2023-06-05",22.5085,22.5085,22.5085,22.5085,600.0],["2023-06-06",22.654,22.654,22.6449,22.6449,1000.0],["2023-06-07",22.7358,22.7813,22.2811,22.2811,6600.0],["2023-06-08",22.6903,22.7358,22.5085,22.5085,5100.0],["2023-06-09",22.6994,22.7358,22.6994,22.7176,2300.0],["2023-06-12",22.7267,22.7267,22.6631,22.6903,2200.0],["2023-06-13",22.3357,22.4084,22.0992,22.2993,19900.0],["2023-06-14",22.272,22.272,22.272,22.272,800.0],["2023-06-15",22.272,22.4175,22.1902,22.2811,4200.0],["2023-06-16",22.5539,22.5539,22.5539,22.5539,9400.0],["2023-06-20",22.2811,22.372,22.1447,22.372,4700.0],["2023-06-21",22.0537,22.1174,22.0537,22.1174,2300.0],["2023-06-22",22.2811,22.4175,22.0992,22.2811,1000.0],["2023-06-23",22.2811,22.7267,21.9446,22.6722,3100.0],["2023-06-26",22.081,22.081,22.0537,22.0537,1300.0],["2023-06-27",22.2811,22.2811,22.2811,22.2811,400.0],["2023-06-28",22.2811,22.2811,22.2811,22.2811,400.0],["2023-06-29",22.3357,22.4994,22.3357,22.4994,700.0],["2023-06-30",22.4994,22.4994,22.4994,22.4994,0.0],["2023-07-03",22.1083,22.372,22.1083,22.372,500.0],["2023-07-05",22.0992,22.2811,22.0992,22.2811,4800.0],["2023-07-06",22.2811,22.3539,22.0992,22.3539,4000.0],["2023-07-07",22.2265,22.3448,22.1902,22.1902,2700.0],["2023-07-10",22.3539,22.3539,21.9992,22.0901,6900.0],["2023-07-11",22.0537,22.0537,22.0537,22.0537,300.0],["2023-07-12",21.8264,22.0628,21.8264,22.0628,1100.0],["2023-07-13",22.0628,22.0628,22.0628,22.0628,0.0],["2023-07-14",22.0628,22.0628,22.0628,22.0628,200.0],["2023-07-17",22.0628,22.0628,22.0628,22.0628,0.0],["2023-07-18",21.4353,22.2811,21.4353,22.1902,6900.0],["2023-07-19",22.1902,22.1902,22.1902,22.1902,900.0],["2023-07-20",21.8355,21.981,21.8264,21.981,3100.0],["2023-07-21",22.0174,22.0174,21.8628,21.8628,1700.0],["2023-07-24",21.9264,22.2811,21.9264,22.272,1400.0],["2023-07-25",19.9166,22.0901,19.9166,21.79,10400.0],["2023-07-26",21.6354,22.2174,21.6354,22.2174,2700.0],["2023-07-27",22.0798,22.2541,22.0798,22.2266,1000.0],["2023-07-28",22.0247,22.4836,22.0247,22.4836,800.0],["2023-07-31",22.4652,22.4652,22.4652,22.4652,300.0],["2023-08-01",22.4836,22.4836,22.3459,22.3459,700.0],["2023-08-02",22.3459,22.3459,22.3459,22.3459,100.0],["2023-08-03",22.4836,23.0342,22.3459,23.0342,7400.0],["2023-08-04",23.1076,23.2177,22.8506,23.2177,3000.0],["2023-08-07",22.9424,23.0525,22.4836,22.6855,5900.0],["2023-08-08",23.5114,23.5114,22.4836,22.9424,3400.0],["2023-08-09",22.9883,23.3187,22.97,22.97,1000.0],["2023-08-10",23.3095,23.3095,23.3095,23.3095,300.0],["2023-08-11",22.9424,23.4013,22.9424,22.9424,6200.0],["2023-08-14",23.0525,23.0525,23.0525,23.0525,200.0],["2023-08-15",23.0801,23.493,22.4285,22.8507,3500.0],["2023-08-16",22.8507,22.8507,22.8507,22.8507,200.0],["2023-08-17",22.8507,22.8507,22.8507,22.8507,300.0],["2023-08-18",23.8142,23.8142,23.8142,23.8142,300.0],["2023-08-21",22.9424,22.9424,22.9424,22.9424,1900.0],["2023-08-22",22.8048,22.9424,22.6763,22.6763,2000.0],["2023-08-23",22.9424,22.9424,22.9424,22.9424,200.0],["2023-08-24",23.1718,23.2636,23.0617,23.2636,4200.0],["2023-08-25",23.0617,23.1718,22.9424,23.1718,1200.0],["2023-08-28",22.0247,22.7405,22.0247,22.713,1000.0],["2023-08-29",22.713,22.9424,22.713,22.9332,3000.0],["2023-08-30",22.3,22.3,22.3,22.3,700.0],["2023-08-31",22.3,22.9424,22.2541,22.2541,1900.0],["2023-09-01",22.4836,22.9424,22.4836,22.4836,1300.0],["2023-09-05",22.2541,22.456,21.8871,22.2358,1500.0],["2023-09-06",22.2358,22.2358,22.0247,22.0247,800.0],["2023-09-07",22.3551,22.3551,21.5383,22.0247,4000.0],["2023-09-08",22.089,22.4836,22.089,22.4836,1100.0],["2023-09-11",22.4836,22.4836,22.4836,22.4836,600.0],["2023-09-12",22.0706,22.0706,22.0706,22.0706,1100.0],["2023-09-13",22.1165,22.1165,22.0706,22.0706,1600.0],["2023-09-14",22.0706,22.1073,22.0706,22.0798,900.0],["2023-09-15",22.3734,22.3734,22.3734,22.3734,3400.0],["2023-09-18",22.456,22.456,22.089,22.089,400.0],["2023-09-19",22.4193,22.4193,22.4193,22.4193,200.0],["2023-09-20",22.5019,22.5019,22.0247,22.2541,1000.0],["2023-09-21",22.3367,22.3367,22.3367,22.3367,200.0],["2023-09-22",22.4285,22.4285,22.3734,22.3734,400.0],["2023-09-25",22.0339,22.089,22.0339,22.089,500.0],["2023-09-26",22.089,22.089,22.089,22.089,0.0],["2023-09-27",22.089,22.2541,22.0247,22.0614,1300.0],["2023-09-28",22.0706,22.0706,22.0706,22.0706,200.0],["2023-09-29",22.2541,22.2541,22.2541,22.2541,400.0],["2023-10-02",22.0247,22.3918,22.0247,22.3918,1300.0],["2023-10-03",22.0247,22.0247,22.0247,22.0247,600.0],["2023-10-04",22.0339,22.0339,22.0247,22.0339,1600.0],["2023-10-05",22.4377,22.4377,22.1073,22.1073,1200.0],["2023-10-06",22.0431,22.0431,22.0431,22.0431,300.0],["2023-10-09",22.0247,22.0247,22.0247,22.0247,700.0],["2023-10-10",22.0523,22.9241,22.0523,22.0706,3600.0],["2023-10-11",22.3459,22.9424,22.2633,22.2633,1800.0],["2023-10-12",22.5111,22.5111,22.5111,22.5111,800.0],["2023-10-13",22.5111,22.5111,22.5111,22.5111,400.0],["2023-10-16",22.4744,22.4744,22.1716,22.1716,1600.0],["2023-10-17",22.9424,22.9424,22.0614,22.0614,3400.0],["2023-10-18",22.1073,22.1073,22.0247,22.0523,400.0],["2023-10-19",22.0523,22.0523,22.0523,22.0523,0.0],["2023-10-20",22.3276,22.3276,22.3276,22.3276,200.0],["2023-10-23",22.4469,22.4469,22.4469,22.4469,400.0],["2023-10-24",22.4469,22.4469,22.4469,22.4469,0.0],["2023-10-25",22.4652,22.9424,22.4377,22.9332,3800.0],["2023-10-26",22.5629,22.5907,22.2203,22.5907,1500.0],["2023-10-27",22.2389,22.5351,22.0167,22.4055,5500.0],["2023-10-30",22.3592,22.3592,22.3592,22.3592,600.0],["2023-10-31",22.3592,22.3592,22.3592,22.3592,0.0],["2023-11-01",22.3592,22.3592,22.3592,22.3592,400.0],["2023-11-02",21.2945,21.5908,21.2482,21.5908,3200.0],["2023-11-03",20.0816,21.0908,20.0816,20.8316,1600.0],["2023-11-06",21.5167,21.7574,20.1002,21.2112,3600.0],["2023-11-07",21.7574,21.7574,21.2945,21.2945,1000.0],["2023-11-08",21.9889,21.9889,21.9426,21.9426,800.0],["2023-11-09",21.9426,21.9426,21.9426,21.9426,300.0],["2023-11-10",22.3592,22.3592,22.35,22.35,2300.0],["2023-11-13",22.35,22.35,21.8685,22.2203,2000.0],["2023-11-14",22.0815,22.387,21.7389,21.7667,4700.0],["2023-11-15",21.7667,22.4055,21.7667,22.4055,1600.0],["2023-11-16",21.6185,22.2203,21.2019,22.137,3000.0],["2023-11-17",21.6371,21.8685,21.6371,21.8685,900.0],["2023-11-20",21.313,21.6093,21.2019,21.6093,1400.0],["2023-11-21",20.8779,21.4889,20.6186,21.0723,9100.0],["2023-11-22",20.6094,21.6185,20.6094,21.2945,1700.0],["2023-11-24",20.6464,20.6464,20.6464,20.6464,200.0],["2023-11-27",20.8871,22.0352,20.8871,20.9704,9100.0],["2023-11-28",21.6556,22.0167,20.8316,20.9704,8200.0],["2023-11-29",20.989,21.6926,20.989,21.6926,1200.0],["2023-11-30",21.6926,21.6926,21.6926,21.6926,300.0],["2023-12-01",21.9056,21.9056,21.5815,21.5815,1400.0],["2023-12-04",22.2203,22.3129,22.2203,22.2203,3900.0],["2023-12-05",21.9056,22.3685,21.9056,22.3685,1600.0],["2023-12-06",22.1278,23.1369,22.0352,22.5351,4400.0],["2023-12-07",22.2203,22.2203,21.9426,21.9426,1400.0],["2023-12-08",21.9426,21.9426,21.9426,21.9426,600.0],["2023-12-11",22.2203,22.2203,22.2203,22.2203,600.0],["2023-12-12",21.5167,21.5167,21.5167,21.5167,1300.0],["2023-12-13",20.9704,20.9704,20.9704,20.9704,3700.0],["2023-12-14",22.1741,22.2018,21.526,21.526,6800.0],["2023-12-15",21.2945,22.1092,21.2945,21.7574,2000.0],["2023-12-18",21.7574,21.7574,21.7574,21.7574,0.0],["2023-12-19",21.8037,21.8037,21.8037,21.8037,600.0],["2023-12-20",22.1278,22.1278,22.1278,22.1278,500.0],["2023-12-21",22.1278,22.1278,22.1278,22.1278,0.0],["2023-12-22",22.2203,22.2203,21.3871,21.3871,2500.0],["2023-12-26",21.2019,21.5167,21.0167,21.0167,3600.0],["2023-12-27",21.1093,21.1093,21.1093,21.1093,600.0],["2023-12-28",21.8963,21.8963,20.8871,21.2575,5600.0],["2023-12-29",21.2945,21.2945,21.2945,21.2945,400.0],["2024-01-02",21.1186,21.1186,20.3686,20.3872,9900.0],["2024-01-03",20.3872,20.3872,20.3872,20.3872,700.0],["2024-01-04",20.1279,20.1279,20.0724,20.0724,2800.0],["2024-01-05",20.0724,20.0724,20.0631,20.0631,2000.0],["2024-01-08",20.1372,20.6279,20.1372,20.6279,900.0],["2024-01-09",20.6279,20.6279,20.6279,20.6279,0.0],["2024-01-10",20.6927,20.6927,20.6927,20.6927,600.0],["2024-01-11",20.6927,20.6927,20.6927,20.6927,0.0],["2024-01-12",20.6927,20.6927,20.6927,20.6927,0.0],["2024-01-16",21.0908,21.1464,21.0908,21.1464,500.0],["2024-01-17",21.1464,21.1464,21.1464,21.1464,0.0],["2024-01-18",20.6001,21.4241,20.6001,21.4241,1400.0],["2024-01-19",21.6556,23.1462,21.1927,22.2203,6900.0],["2024-01-22",23.1462,23.1462,22.2389,22.2389,1400.0],["2024-01-23",22.2203,22.2296,22.2203,22.2296,1000.0],["2024-01-24",22.2296,22.8684,22.2296,22.3129,1800.0],["2024-01-25",22.7521,22.8829,22.5185,22.8829,1000.0],["2024-01-26",22.4718,22.4718,22.4718,22.4718,600.0],["2024-01-29",22.4437,22.4531,22.4437,22.4531,300.0],["2024-01-30",22.5278,22.5278,22.4251,22.4905,1400.0],["2024-01-31",22.4718,22.4718,22.4718,22.4718,500.0],["2024-02-01",22.7988,23.3407,22.7988,23.3407,2100.0],["2024-02-02",23.0791,23.0791,22.4718,22.4718,1000.0],["2024-02-05",22.9857,22.9857,22.9857,22.9857,200.0],["2024-02-06",22.9576,23.266,22.4251,23.266,5100.0],["2024-02-07",22.5278,22.5278,22.4251,22.4251,6600.0],["2024-02-08",23.1912,23.3594,23.1445,23.1445,800.0],["2024-02-09",23.1445,23.1445,23.1445,23.1445,600.0],["2024-02-12",23.0885,23.3594,22.9857,23.2193,6800.0],["2024-02-13",23.2099,23.2099,23.1258,23.1258,3000.0],["2024-02-14",23.4529,23.6678,23.1258,23.6678,900.0],["2024-02-15",23.6678,23.6678,23.6678,23.6678,0.0],["2024-02-16",23.2193,23.8266,23.2099,23.8079,4200.0],["2024-02-20",23.537,23.537,23.238,23.238,800.0],["2024-02-21",23.3594,23.3594,23.3501,23.3594,5000.0],["2024-02-22",23.1352,23.3594,23.1352,23.3501,3200.0],["2024-02-23",23.3594,23.7145,23.3594,23.7145,2700.0],["2024-02-26",23.3594,23.3594,23.1352,23.1352,1000.0],["2024-02-27",23.4996,23.4996,23.3594,23.3968,800.0],["2024-02-28",23.3781,23.3781,23.3781,23.3781,400.0],["2024-02-29",23.2193,23.3594,23.2193,23.3594,1600.0],["2024-03-01",23.593,23.593,23.4061,23.5837,6400.0],["2024-03-04",23.3594,23.3594,23.266,23.3594,3300.0],["2024-03-05",23.3594,23.3594,23.3594,23.3594,0.0],["2024-03-06",22.9857,23.4061,22.4251,22.4251,8800.0],["2024-03-07",22.6586,23.0511,22.4251,22.5185,1900.0],["2024-03-08",22.5839,22.696,22.4251,22.4251,2500.0],["2024-03-11",22.4251,22.8362,22.4251,22.8362,8300.0],["2024-03-12",22.6306,22.6306,22.6306,22.6306,500.0],["2024-03-13",22.7988,23.2006,21.3225,22.0046,24700.0],["2024-03-14",22.4998,22.4998,21.9579,22.1447,4500.0],["2024-03-15",22.0233,22.8362,22.0233,22.8362,9900.0],["2024-03-18",22.098,22.9016,22.07,22.1915,5900.0],["2024-03-19",22.1447,22.1541,21.7803,21.7803,2700.0],["2024-03-20",22.3316,22.3316,22.0046,22.1915,1100.0],["2024-03-21",22.4251,22.6493,22.4251,22.4251,15100.0],["2024-03-22",22.4157,22.4157,22.4157,22.4157,500.0],["2024-03-25",22.5185,22.5185,22.1634,22.1634,900.0],["2024-03-26",22.4251,22.4251,21.8644,21.8644,1500.0],["2024-03-27",21.8644,22.4437,21.8644,22.4437,4200.0],["2024-03-28",22.8362,22.8736,22.7801,22.8455,2000.0],["2024-04-01",22.341,22.341,22.341,22.341,900.0],["2024-04-02",22.0513,22.3783,21.9205,22.3783,1300.0],["2024-04-03",22.1354,22.2288,22.1354,22.2288,1200.0],["2024-04-04",22.4251,22.4251,22.1261,22.3223,1300.0],["2024-04-05",21.771,21.771,21.771,21.771,1100.0],["2024-04-08",21.8644,21.8644,21.8644,21.8644,400.0],["2024-04-09",21.9672,22.0513,21.5467,21.9579,13000.0],["2024-04-10",21.1823,22.6119,21.1823,22.4251,4200.0],["2024-04-11",22.0233,22.6119,22.0233,22.6119,1900.0],["2024-04-12",22.5559,22.5559,22.5559,22.5559,200.0],["2024-04-15",22.4251,22.5839,22.1447,22.1447,3200.0],["2024-04-16",22.3783,22.4157,21.9579,22.4157,6100.0],["2024-04-17",22.4157,22.4157,22.4157,22.4157,300.0],["2024-04-18",21.9672,22.0887,21.9672,22.0887,600.0],["2024-04-19",22.1354,22.1447,21.9579,21.9579,1300.0],["2024-04-22",21.9579,21.9579,21.9579,21.9579,100.0],["2024-04-23",21.9579,21.9579,21.9579,21.9579,300.0],["2024-04-24",21.9579,21.9579,21.9579,21.9579,400.0],["2024-04-25",22.1654,22.1654,22.1654,22.1654,300.0],["2024-04-26",22.1654,22.1654,22.1654,22.1654,0.0],["2024-04-29",22.1654,22.1654,22.1654,22.1654,1800.0],["2024-04-30",22.1654,22.1654,22.1654,22.1654,500.0],["2024-05-01",21.6938,21.6938,21.6938,21.6938,400.0],["2024-05-02",21.5051,21.5051,21.2222,21.3165,1200.0],["2024-05-03",21.5051,21.5051,21.4108,21.5051,1500.0],["2024-05-06",22.1559,22.1559,21.6938,21.6938,700.0],["2024-05-07",21.5051,21.8352,21.4768,21.4768,2400.0],["2024-05-08",21.5806,22.6087,21.5806,21.5994,2200.0],["2024-05-09",22.1559,22.1559,22.1559,22.1559,900.0],["2024-05-10",22.2125,22.2125,22.2125,22.2125,400.0],["2024-05-13",22.071,22.1182,22.071,22.071,1100.0],["2024-05-14",22.1182,22.354,22.1182,22.2974,2300.0],["2024-05-15",22.3069,22.3069,22.3069,22.3069,3200.0],["2024-05-16",22.3069,22.3069,22.3069,22.3069,400.0],["2024-05-17",22.3068,22.3068,22.2597,22.2597,800.0],["2024-05-20",22.3351,22.3351,22.2691,22.2691,900.0],["2024-05-21",22.2597,22.2597,22.2597,22.2597,400.0],["2024-05-22",22.4012,22.5804,22.4012,22.5804,600.0],["2024-05-23",22.354,22.4012,22.354,22.4012,500.0],["2024-05-24",22.4012,22.637,22.1654,22.1654,7000.0],["2024-05-28",22.6464,22.7407,22.6464,22.7407,1000.0],["2024-05-29",23.1086,23.1086,22.9294,23.1086,7000.0],["2024-05-30",22.4012,22.5049,22.354,22.354,600.0],["2024-05-31",21.9767,21.9862,21.9767,21.9862,800.0],["2024-06-03",21.9201,21.9201,21.9201,21.9201,200.0],["2024-06-04",21.9201,21.9201,21.9201,21.9201,0.0],["2024-06-05",21.3542,21.5617,21.3542,21.5617,3100.0],["2024-06-06",21.9862,21.9862,21.5617,21.5617,1200.0],["2024-06-07",21.2693,21.2693,20.8449,21.0335,1700.0],["2024-06-10",21.1278,21.175,21.1278,21.175,1500.0],["2024-06-11",21.175,21.175,21.175,21.175,900.0],["2024-06-12",21.175,21.175,21.175,21.175,200.0],["2024-06-13",20.76,21.2222,20.76,21.2222,700.0],["2024-06-14",20.6845,20.76,20.6845,20.6845,2200.0],["2024-06-17",21.2976,21.2976,20.0997,20.0997,2700.0],["2024-06-18",20.0903,20.1375,20.0903,20.1375,2600.0],["2024-06-20",20.6562,20.8449,20.0432,20.0432,1700.0],["2024-06-21",20.1186,20.1186,19.5716,19.5716,2300.0],["2024-06-24",20.4582,20.4582,19.0622,19.5527,3700.0],["2024-06-25",18.949,18.949,18.949,18.949,800.0],["2024-06-26",18.8641,18.8641,18.2982,18.7793,4900.0],["2024-06-27",18.2511,18.949,18.2511,18.6283,6600.0],["2024-06-28",18.8641,19.3357,18.3925,18.8641,3300.0],["2024-07-01",18.534,18.883,18.4397,18.4397,1500.0],["2024-07-02",18.4963,18.4963,18.4963,18.4963,400.0],["2024-07-03",18.751,18.751,18.751,18.751,300.0],["2024-07-05",18.4869,18.4869,18.4869,18.4869,900.0],["2024-07-08",18.4869,19.9205,18.4869,19.9205,1600.0],["2024-07-09",19.9205,19.9205,19.9205,19.9205,300.0],["2024-07-10",19.5244,19.5244,19.4772,19.4772,2500.0],["2024-07-11",19.8074,19.8074,19.8074,19.8074,1300.0],["2024-07-12",19.5716,19.7979,19.3546,19.7979,1600.0],["2024-07-15",19.713,19.9017,19.6187,19.9017,2600.0],["2024-07-16",19.7508,20.477,19.5715,20.477,1600.0],["2024-07-17",20.4487,20.5148,20.4487,20.5148,900.0],["2024-07-18",20.9298,20.9298,20.9298,20.9298,400.0],["2024-07-19",21.2222,21.5994,21.1939,21.2316,5900.0],["2024-07-22",21.3071,22.1654,20.5242,20.5242,1700.0],["2024-07-23",21.7032,21.7032,21.6938,21.6938,800.0],["2024-07-24",21.8635,22.3917,21.6938,21.6938,6500.0],["2024-07-25",21.7409,21.7504,21.6938,21.7504,400.0],["2024-07-26",22.2932,22.2932,21.6932,22.0932,600.0],["2024-07-29",22.0932,22.855,22.0932,22.855,4800.0],["2024-07-30",21.9408,23.8073,21.5885,23.8073,6100.0],["2024-07-31",24.0454,24.0454,22.9979,23.0836,24200.0],["2024-08-01",23.0931,23.0931,22.855,22.855,6200.0],["2024-08-02",22.855,22.855,22.855,22.855,900.0],["2024-08-05",21.5409,22.8074,21.4266,22.1218,2200.0],["2024-08-06",22.2646,22.2646,22.2646,22.2646,1000.0],["2024-08-07",22.3789,23.3026,21.6742,22.3789,2700.0],["2024-08-08",22.3789,22.4646,22.3789,22.4265,1000.0],["2024-08-09",22.4741,24.0359,22.0932,22.9883,2600.0],["2024-08-12",23.7978,23.7978,23.1883,23.6645,29300.0],["2024-08-13",23.074,23.074,23.074,23.074,500.0],["2024-08-14",22.3789,22.3789,22.3789,22.3789,300.0],["2024-08-15",22.3789,22.3789,22.3789,22.3789,400.0],["2024-08-16",22.3789,22.3789,22.3789,22.3789,100.0],["2024-08-19",22.5217,23.3312,22.3979,22.8074,1400.0],["2024-08-20",22.4836,22.8264,21.0361,22.1884,6500.0],["2024-08-21",22.1884,22.1884,22.1884,22.1884,0.0],["2024-08-22",22.1884,22.6646,22.1884,22.6646,2400.0],["2024-08-23",22.4265,23.3216,22.4265,23.3216,1400.0],["2024-08-26",23.0455,23.0455,22.8169,22.8931,900.0],["2024-08-27",22.9026,22.9026,22.9026,22.9026,300.0],["2024-08-28",22.9026,22.9026,22.9026,22.9026,0.0],["2024-08-29",22.8074,23.6073,22.7598,23.6073,6400.0],["2024-08-30",23.3216,23.3312,23.3216,23.3312,600.0],["2024-09-03",23.5121,23.5121,23.5121,23.5121,300.0],["2024-09-04",22.8836,23.5502,22.8836,23.5502,6400.0],["2024-09-05",23.1026,23.7692,23.0074,23.3026,4800.0],["2024-09-06",22.855,23.7597,22.855,23.0455,14400.0],["2024-09-09",23.1026,23.3407,21.9027,22.4265,14700.0],["2024-09-10",22.3789,22.3789,22.3217,22.3313,1400.0],["2024-09-11",23.074,23.074,21.998,21.998,2800.0],["2024-09-12",21.9027,22.0265,21.9027,22.0265,1600.0],["2024-09-13",22.036,22.0837,21.998,22.0456,1100.0],["2024-09-16",22.6169,23.5978,21.5885,22.3217,3900.0],["2024-09-17",21.8551,23.5692,21.8551,23.3121,34300.0],["2024-09-18",22.8645,23.5692,22.3789,23.4264,32900.0],["2024-09-19",22.8074,23.5597,22.4074,23.5597,1100.0],["2024-09-20",22.855,23.9216,22.855,23.9216,9800.0],["2024-09-23",23.893,23.893,23.0931,23.3597,1500.0],["2024-09-24",23.2645,23.3597,23.2645,23.3597,1300.0],["2024-09-25",23.1597,23.1597,23.1597,23.1597,1000.0],["2024-09-26",23.1597,23.1597,23.1597,23.1597,0.0],["2024-09-27",22.8645,23.2359,22.6646,23.2359,5200.0],["2024-09-30",23.274,23.274,23.0836,23.0836,1900.0],["2024-10-01",23.0836,23.0836,23.0836,23.0836,200.0],["2024-10-02",23.3216,23.3216,23.3216,23.3216,300.0],["2024-10-03",23.4264,23.4264,23.1217,23.1217,1200.0],["2024-10-04",22.6169,22.8455,22.6169,22.8455,700.0],["2024-10-07",22.3789,22.3789,21.9027,22.1218,3000.0],["2024-10-08",22.855,22.855,22.0932,22.0932,1000.0],["2024-10-09",22.0932,22.0932,22.0932,22.0932,0.0],["2024-10-10",21.9503,22.6646,21.4266,22.6646,9300.0],["2024-10-11",21.5218,22.5979,21.4266,22.5979,6800.0],["2024-10-14",22.4646,22.4646,21.9503,21.9503,800.0],["2024-10-15",21.8837,22.1884,21.8837,22.1884,1500.0],["2024-10-16",22.6455,22.6455,21.998,22.2075,2800.0],["2024-10-17",21.8265,22.7884,21.1885,22.7884,12800.0],["2024-10-18",22.5788,22.5788,22.4265,22.4265,900.0],["2024-10-21",21.7694,22.417,21.7694,22.417,1000.0],["2024-10-22",22.5693,22.855,22.1884,22.1884,12200.0],["2024-10-23",22.2646,22.436,22.2646,22.436,1000.0],["2024-10-24",21.9313,22.9502,21.9313,22.9502,1900.0],["2024-10-25",23.1617,23.1617,22.2583,22.2871,600.0],["2024-10-28",23.1232,23.1617,22.8253,22.8253,3200.0],["2024-10-29",22.2391,23.1521,22.2391,23.1136,2200.0],["2024-10-30",23.1136,23.1136,23.1136,23.1136,0.0],["2024-10-31",23.1136,23.1136,23.1136,23.1136,0.0],["2024-11-01",22.6427,22.6427,22.2102,22.6427,2300.0],["2024-11-04",22.4697,22.7292,21.6432,22.585,6700.0],["2024-11-05",22.585,22.585,22.2967,22.2967,700.0],["2024-11-06",22.6811,24.017,22.6331,23.5461,10700.0],["2024-11-07",23.3058,23.5461,23.277,23.3058,7300.0],["2024-11-08",23.3058,23.7768,22.6043,23.671,3300.0],["2024-11-11",23.3155,23.3155,23.3155,23.3155,700.0],["2024-11-12",23.5269,24.0266,23.2578,23.5942,12800.0],["2024-11-13",23.4596,24.5168,23.4596,24.5168,3800.0],["2024-11-14",24.0459,24.4687,23.5077,24.4687,5600.0],["2024-11-15",23.8056,24.4111,23.8056,24.4111,900.0],["2024-11-18",24.2285,24.2285,24.0266,24.0266,1000.0],["2024-11-19",24.2669,24.2669,24.0459,24.0459,1000.0],["2024-11-20",24.2861,26.5542,24.2861,26.535,7200.0],["2024-11-21",25.9488,26.881,25.7085,26.7561,2200.0],["2024-11-22",26.314,26.6696,25.5355,26.6696,2400.0],["2024-11-25",26.2083,26.2083,25.6124,25.9488,4500.0],["2024-11-26",26.2948,26.2948,26.2948,26.2948,700.0],["2024-11-27",25.4971,26.9098,25.276,25.9488,2400.0],["2024-11-29",25.9488,26.1218,25.9488,26.1218,400.0],["2024-12-02",25.5163,26.0737,24.9685,26.0737,2400.0],["2024-12-03",24.4976,26.1698,24.4976,25.7566,3000.0],["2024-12-04",25.401,25.9968,25.3337,25.7566,11300.0],["2024-12-05",25.4682,26.3812,25.4682,25.7566,3900.0],["2024-12-06",25.8046,25.8046,25.6605,25.6989,1000.0],["2024-12-09",25.4682,25.795,23.9882,25.7181,10400.0],["2024-12-10",25.9488,26.0737,25.1895,25.6989,4300.0],["2024-12-11",26.2851,26.2851,25.3721,25.3721,3700.0],["2024-12-12",25.0165,26.2083,25.0165,25.9968,28300.0],["2024-12-13",26.1794,26.1794,25.4875,26.0449,3600.0],["2024-12-16",25.2568,25.9872,25.2568,25.3721,8100.0],["2024-12-17",25.6893,25.6893,24.9877,24.9877,7800.0],["2024-12-18",25.6028,25.6028,24.0074,24.2285,7100.0],["2024-12-19",24.5072,25.2664,23.8344,23.8344,9600.0],["2024-12-20",23.6807,24.0843,23.6422,23.8344,7500.0],["2024-12-23",23.6807,24.6513,23.4788,24.4111,4100.0],["2024-12-24",24.4495,25.1511,24.3438,24.3534,3300.0],["2024-12-26",24.3534,24.7474,24.3534,24.5648,2700.0],["2024-12-27",24.3246,24.7955,23.0656,23.2386,7700.0],["2024-12-30",23.056,23.5461,22.8253,23.2866,6100.0],["2024-12-31",24.4303,24.4303,23.2001,23.2674,3800.0],["2025-01-02",23.0944,23.0944,23.0944,23.0944,500.0],["2025-01-03",23.1617,23.1617,22.585,22.585,1700.0],["2025-01-06",22.4024,23.9017,22.4024,22.931,3400.0],["2025-01-07",22.7869,23.0175,22.7869,22.8061,4000.0],["2025-01-08",22.585,22.8253,22.3448,22.6139,3400.0],["2025-01-10",22.71,22.8253,22.3448,22.3928,14800.0],["2025-01-13",22.7965,22.7965,22.3832,22.3832,1300.0],["2025-01-14",22.4889,22.8157,21.9892,22.0565,3300.0],["2025-01-15",22.1045,22.2871,21.0089,21.5279,56900.0],["2025-01-16",21.5086,22.3928,21.2876,22.3928,6900.0],["2025-01-17",22.3928,22.7292,22.3448,22.4889,2800.0],["2025-01-21",22.3352,22.585,22.1526,22.2198,4600.0],["2025-01-22",22.2006,22.6043,22.2006,22.2102,4100.0],["2025-01-23",21.5663,22.2775,21.5663,22.2775,1900.0],["2025-01-24",22.491,22.491,21.4431,21.4431,4300.0],["2025-01-27",21.8797,22.4036,21.8797,22.0737,1300.0],["2025-01-28",22.1708,22.1708,22.1708,22.1708,600.0],["2025-01-29",22.6268,23.5195,22.6074,22.8014,20200.0],["2025-01-30",22.8306,23.2381,22.8306,22.9955,5000.0],["2025-01-31",22.9955,23.2187,22.8985,23.141,8500.0],["2025-02-03",22.8014,23.2381,22.3163,22.3163,5400.0],["2025-02-04",22.8985,22.8985,22.5589,22.5589,800.0],["2025-02-05",22.8209,22.8209,22.5589,22.5589,2400.0],["2025-02-06",22.7432,22.7432,22.7044,22.7044,2700.0],["2025-02-07",22.7044,23.1896,22.7044,23.1896,1800.0],["2025-02-10",23.6844,24.2569,23.6747,23.6844,2800.0],["2025-02-11",23.5292,24.2569,23.5292,23.8687,10400.0],["2025-02-12",23.8688,24.6159,23.8688,24.2569,4200.0],["2025-02-13",24.2569,25.557,24.2569,25.2271,10200.0],["2025-02-14",25.2562,25.6735,25.2368,25.4697,1700.0],["2025-02-18",25.8966,25.8966,25.4697,25.4697,2500.0],["2025-02-19",25.4697,25.8675,25.4697,25.4794,15900.0],["2025-02-20",25.3727,25.4988,25.3145,25.4794,4700.0],["2025-02-21",25.4794,26.2362,25.4794,26.0422,12700.0],["2025-02-24",26.1974,26.7117,26.1974,26.2168,13300.0],["2025-02-25",26.4982,27.3132,26.4982,27.1677,10400.0],["2025-02-26",27.42,28.4096,27.42,28.4096,8400.0],["2025-02-27",28.138,30.651,28.138,30.0785,24400.0],["2025-02-28",30.224,30.5636,29.7971,30.5636,9400.0],["2025-03-03",30.7868,31.3108,30.3405,30.9129,99900.0],["2025-03-04",30.8547,31.0779,30.3017,30.3017,14300.0],["2025-03-05",30.8935,31.2622,30.5733,30.8353,12600.0],["2025-03-06",31.8347,31.8347,30.7092,31.2622,23300.0],["2025-03-07",30.9129,31.2719,30.7577,30.7577,12600.0],["2025-03-10",30.1755,30.9421,29.7195,29.7971,12300.0],["2025-03-11",29.7874,29.9524,28.7201,29.2247,17100.0],["2025-03-12",29.6516,29.8942,29.0306,29.3023,4800.0],["2025-03-13",29.5255,29.671,29.1762,29.2538,9200.0],["2025-03-14",29.3217,29.4672,29.2538,29.4478,4200.0],["2025-03-17",29.8456,30.0785,29.5934,29.7292,12200.0],["2025-03-18",30.0591,30.389,29.5934,29.7874,50900.0],["2025-03-19",29.1179,29.8553,29.1179,29.6128,15700.0],["2025-03-20",29.7292,30.8547,29.2829,30.8547,11900.0],["2025-03-21",30.1852,30.6607,28.1574,28.6037,36800.0],["2025-03-24",29.2732,29.2732,28.6134,28.6134,7600.0],["2025-03-25",28.9045,28.9045,27.3229,27.3229,5900.0],["2025-03-26",28.0021,28.0021,26.2265,26.5952,11600.0],["2025-03-27",26.6049,27.352,26.6049,27.3423,4600.0],["2025-03-28",27.061,27.2647,26.0713,26.178,7700.0],["2025-03-31",25.819,26.4885,25.2756,25.2756,10200.0],["2025-04-01",25.9937,26.6728,24.9846,26.6728,15900.0],["2025-04-02",25.9063,28.6037,25.9063,27.6625,14300.0],["2025-04-03",26.6825,28.235,26.6825,28.235,6700.0],["2025-04-04",27.6334,27.6334,26.3915,26.7408,7500.0],["2025-04-07",26.9639,27.1386,26.1586,27.1192,5900.0],["2025-04-08",26.5952,27.5946,26.5952,26.6437,3600.0],["2025-04-09",27.3714,29.671,26.1392,29.5449,28500.0],["2025-04-10",29.4769,29.4769,28.4387,28.8172,7800.0],["2025-04-11",29.0597,29.0694,27.9439,27.9439,6600.0],["2025-04-14",28.138,29.0888,27.7984,28.2059,7700.0],["2025-04-15",27.6528,29.1082,27.6528,28.7686,5800.0],["2025-04-16",29.1179,31.0003,29.1179,30.9032,10300.0],["2025-04-17",30.9032,36.23,30.9032,34.4447,27500.0],["2025-04-21",34.8329,39.7715,33.8626,37.7437,33200.0],["2025-04-22",37.7437,38.2191,36.7734,37.734,27400.0],["2025-04-23",37.3653,37.8698,37.3653,37.6466,13200.0],["2025-04-24",37.6078,37.8019,36.3368,37.1615,18400.0],["2025-04-25",36.6442,36.6832,33.2765,36.3025,13200.0],["2025-04-28",37.0834,37.0834,35.4923,35.8535,7600.0],["2025-04-29",35.8047,37.0834,35.5216,37.0834,8400.0],["2025-04-30",37.0932,37.0932,35.1604,35.1604,9800.0],["2025-05-01",35.1214,37.0932,34.8481,37.0932,7100.0],["2025-05-02",36.6051,37.8253,36.6051,37.3372,12800.0],["2025-05-05",37.0444,37.0932,36.3025,36.3025,5200.0],["2025-05-06",36.1073,36.8492,35.5802,35.5802,5000.0],["2025-05-07",35.5314,35.9901,34.2331,34.2331,5300.0],["2025-05-08",33.1398,35.1409,33.091,34.6528,9900.0],["2025-05-09",34.1648,36.283,34.1648,36.117,12100.0],["2025-05-12",36.6051,36.7027,36.0975,36.0975,6600.0],["2025-05-13",36.117,37.9717,36.117,37.8936,7000.0],["2025-05-14",37.5617,37.9912,36.4977,36.6344,22300.0],["2025-05-15",36.6442,37.4446,36.5075,36.9956,9300.0],["2025-05-16",36.2635,36.7906,34.4869,34.9359,22200.0],["2025-05-19",34.4186,35.258,34.4186,34.809,6000.0],["2025-05-20",35.3264,35.3264,34.3307,34.8676,5200.0],["2025-05-21",34.8481,34.8481,34.4088,34.8481,5200.0],["2025-05-22",34.8481,34.8481,34.5747,34.5747,5900.0],["2025-05-23",34.1648,34.3502,33.7353,33.8231,6200.0],["2025-05-27",34.1648,34.1648,31.4706,31.9489,10200.0],["2025-05-28",32.398,32.4272,31.8904,32.027,4900.0],["2025-05-29",31.6268,32.4565,31.6268,32.4565,4900.0],["2025-05-30",31.8709,32.4468,31.8709,32.398,3900.0],["2025-06-02",31.7537,31.7537,31.2364,31.373,5800.0],["2025-06-03",31.2559,31.3145,31.0216,31.1876,5800.0],["2025-06-04",30.9533,31.2168,30.5335,30.5335,5300.0],["2025-06-05",30.9435,30.9435,30.4945,30.4945,8500.0],["2025-06-06",30.5628,30.8557,30.2505,30.3676,7600.0],["2025-06-09",30.7483,31.7342,30.4555,30.4555,16400.0],["2025-06-10",31.3145,33.2179,30.8947,31.578,11100.0],["2025-06-11",32.2027,33.6767,30.963,32.027,9100.0],["2025-06-12",31.9685,32.3784,30.9923,30.9923,4900.0],["2025-06-13",33.052,33.052,30.8947,30.8947,7500.0],["2025-06-16",31.6171,32.9934,29.8112,30.2602,7100.0],["2025-06-17",30.4945,30.4945,28.7472,28.7472,11000.0],["2025-06-18",28.7472,28.757,28.308,28.4153,11500.0],["2025-06-20",28.308,28.6496,27.8296,28.6496,4500.0],["2025-06-23",27.9858,28.3958,27.7906,27.9663,16800.0],["2025-06-24",27.527,29.0986,26.8535,29.0986,17400.0],["2025-06-25",29.0986,30.1333,28.1225,29.0303,14400.0],["2025-06-26",29.2353,29.3427,28.8936,29.0791,10200.0],["2025-06-27",29.2841,30.0357,28.552,29.4598,435000.0],["2025-06-30",29.3427,31.4609,28.2299,31.4609,18000.0],["2025-07-01",30.5628,33.1496,30.2602,32.7103,18300.0],["2025-07-02",33.6865,33.6865,32.886,33.0617,11400.0],["2025-07-03",33.3936,33.8915,33.0617,33.2082,10000.0],["2025-07-07",33.3253,33.7255,32.5053,33.0617,14700.0],["2025-07-08",33.2082,33.8622,33.0129,33.3546,10600.0],["2025-07-09",33.2472,34.3307,32.9934,33.9305,14500.0],["2025-07-10",34.1648,34.2331,33.8036,33.8036,6300.0],["2025-07-11",33.4131,33.7841,32.8275,33.7841,6200.0],["2025-07-14",33.5108,33.54,32.9739,33.4229,4900.0],["2025-07-15",33.6767,33.6767,33.0813,33.091,8100.0],["2025-07-16",31.9197,33.6279,31.9197,33.3058,12000.0],["2025-07-17",31.4413,34.0964,31.4413,33.9305,17600.0],["2025-07-18",34.2819,34.2819,33.2179,33.5303,7800.0],["2025-07-21",33.6377,33.7548,33.54,33.5889,6800.0],["2025-07-22",33.4327,34.3795,33.4327,33.7841,7500.0],["2025-07-23",34.1648,34.3698,33.5303,34.2136,6200.0],["2025-07-24",34.4967,34.4967,33.4034,33.706,10000.0],["2025-07-25",33.3522,33.8043,33.2146,33.6569,5100.0],["2025-07-28",34.1973,34.2072,32.9788,33.6765,7000.0],["2025-07-29",33.6765,33.6765,33.2343,33.2343,2500.0],["2025-07-30",32.4187,32.8805,32.4187,32.625,7500.0],["2025-07-31",32.4285,32.4285,31.1805,31.6817,8500.0],["2025-08-01",31.6227,31.947,31.0626,31.0626,9100.0],["2025-08-04",32.1042,32.3106,31.0626,32.3106,4900.0],["2025-08-05",32.1337,33.8141,31.9175,33.8141,6900.0],["2025-08-06",33.7158,34.6592,32.9198,33.9025,8500.0],["2025-08-07",33.4112,34.3939,33.4112,33.6569,15400.0],["2025-08-08",34.1973,34.1973,33.5095,33.6667,5300.0],["2025-08-11",34.1875,35.0228,34.0106,35.0228,15800.0],["2025-08-12",35.5731,36.0546,34.6395,35.2685,17800.0],["2025-08-13",35.3765,35.4748,35.2095,35.3569,11300.0],["2025-08-14",34.8459,35.4453,34.6887,34.6887,6900.0],["2025-08-15",34.9638,34.9638,34.1187,34.1187,3500.0],["2025-08-18",34.2956,34.7378,34.2661,34.7378,4000.0],["2025-08-19",34.7378,35.0719,34.4921,35.0719,10000.0],["2025-08-20",34.4135,35.5731,34.384,35.3471,7300.0],["2025-08-21",35.0031,35.3274,35.0031,35.1309,2500.0],["2025-08-22",35.5043,36.2315,35.3667,35.6615,22600.0],["2025-08-25",36.1627,36.1627,34.8262,34.8262,5800.0],["2025-08-26",35.5436,35.5436,35.1997,35.1997,4400.0],["2025-08-27",34.9343,36.0644,34.9343,35.7205,19900.0],["2025-08-28",35.6713,35.9563,35.6222,35.9563,3900.0],["2025-08-29",35.8777,36.3592,35.18,36.3592,19500.0],["2025-09-02",36.3297,36.5558,35.3765,36.1234,23800.0],["2025-09-03",36.1136,36.3494,35.8679,35.8777,4700.0],["2025-09-04",36.2904,36.8997,36.1627,36.261,7000.0],["2025-09-05",36.2217,36.713,35.6812,35.8679,20500.0],["2025-09-08",36.1627,36.202,35.9268,35.9268,6100.0],["2025-09-09",36.3592,36.3592,35.7794,35.976,3500.0],["2025-09-10",35.8679,36.2217,35.3765,36.0055,21600.0],["2025-09-11",35.917,36.3396,32.399,36.261,20400.0],["2025-09-12",36.5459,36.5852,35.8581,36.3101,2800.0],["2025-09-15",36.6835,36.6835,36.3101,36.3101,4100.0],["2025-09-16",36.2413,36.5263,36.1136,36.3592,3800.0],["2025-09-17",36.3592,36.9881,36.3592,36.5656,4500.0],["2025-09-18",36.8506,38.2263,36.8506,38.2263,6000.0],["2025-09-19",38.0789,38.6194,37.8234,38.2755,71100.0],["2025-09-22",38.3541,38.9339,37.3026,37.6465,12100.0],["2025-09-23",38.2558,38.2755,37.3419,37.3419,4300.0],["2025-09-24",37.8529,37.8824,37.5384,37.5778,7700.0],["2025-09-25",37.45,37.45,37.0471,37.0471,5200.0],["2025-09-26",37.0078,37.3419,36.9488,37.3321,27700.0],["2025-09-29",37.2928,37.2928,36.8997,36.9292,2900.0],["2025-09-30",36.8997,36.8997,36.1725,36.3396,7000.0],["2025-10-01",36.1627,36.1627,35.8777,35.8777,4700.0],["2025-10-02",35.6222,36.1136,34.6395,35.4552,3300.0],["2025-10-03",35.6026,35.6026,35.2783,35.4945,5500.0],["2025-10-06",35.5043,35.5731,35.3078,35.5141,6200.0],["2025-10-07",35.4748,35.6615,35.3765,35.4748,9500.0],["2025-10-08",35.3765,35.4257,35.2881,35.2881,5300.0],["2025-10-09",35.3667,35.3667,34.7182,34.7182,3800.0],["2025-10-10",34.2465,34.6002,33.9025,34.2268,5300.0],["2025-10-13",34.2465,34.8754,34.2465,34.728,8900.0],["2025-10-14",35.0916,35.406,34.9835,35.406,4300.0],["2025-10-15",35.5043,35.8384,35.2783,35.8384,9000.0],["2025-10-16",35.5239,35.5239,34.8164,34.8656,4900.0],["2025-10-17",34.5314,35.406,34.5314,35.3078,5000.0],["2025-10-20",35.917,35.917,35.7107,35.7107,2700.0],["2025-10-21",35.6222,35.6222,35.18,35.2783,5200.0],["2025-10-22",35.2783,36.202,35.2783,35.8188,7300.0],["2025-10-23",35.6222,35.8875,35.3569,35.3569,3700.0],["2025-10-24",35.3274,35.3274,35.1309,35.3078,6600.0],["2025-10-27",35.3274,35.406,34.0303,34.0598,8000.0],["2025-10-28",35.0719,35.0817,34.4037,34.8852,12900.0],["2025-10-29",34.7378,35.3962,33.7256,34.0696,23000.0],["2025-10-30",34.0106,35.18,33.5881,34.9638,21500.0],["2025-10-31",34.4198,35.3693,34.4198,34.6176,2300.0],["2025-11-03",34.5187,35.5375,34.5187,34.9045,3300.0],["2025-11-04",34.6869,36.1408,34.6869,35.5177,8700.0],["2025-11-05",35.6067,36.1013,35.5078,35.5573,14000.0],["2025-11-06",35.5672,35.943,34.9539,35.1023,12100.0],["2025-11-07",35.2605,35.3595,34.8649,34.8649,2300.0],["2025-11-10",35.3397,35.488,34.8155,34.8155,18900.0],["2025-11-11",34.9638,35.1122,34.5682,35.0924,8100.0],["2025-11-12",35.0825,35.3792,35.0232,35.1419,5400.0],["2025-11-13",35.3595,35.3595,35.2803,35.3595,7600.0],["2025-11-14",34.8649,35.3594,34.8649,35.1517,4600.0],["2025-11-17",34.7759,35.3594,34.7759,35.0429,3600.0],["2025-11-18",35.3496,35.3595,34.4297,35.1715,7100.0],["2025-11-19",34.9144,34.9144,34.9144,34.9144,3100.0],["2025-11-20",34.8649,36.5365,34.8649,36.309,13000.0],["2025-11-21",36.4474,38.8311,36.4474,38.8311,10400.0],["2025-11-24",39.3158,39.3158,38.0794,38.475,20100.0],["2025-11-25",38.5641,38.8608,37.2486,38.5739,26200.0],["2025-11-26",38.5739,39.1476,38.1388,38.5245,15600.0],["2025-11-28",38.5739,38.5739,38.3267,38.3563,4100.0],["2025-12-01",38.0201,39.5432,36.3485,38.3761,8700.0],["2025-12-02",38.5146,38.5245,38.0794,38.0794,5900.0],["2025-12-03",38.0102,38.9795,37.8816,38.8509,35600.0],["2025-12-04",38.8212,40.7202,38.7718,40.4928,13200.0],["2025-12-05",40.7994,41.0466,40.4532,40.4532,8700.0],["2025-12-08",40.8488,41.4917,37.9409,41.1455,34900.0],["2025-12-09",41.2444,41.3928,41.1356,41.195,8700.0],["2025-12-10",41.4027,41.5412,41.2939,41.3038,30300.0],["2025-12-11",41.4818,41.4917,41.0466,41.2543,25700.0],["2025-12-12",41.373,41.373,40.9477,40.9675,9900.0],["2025-12-15",41.0466,41.0862,40.74,41.0862,14200.0],["2025-12-16",41.0466,41.0961,40.7301,41.0862,13400.0],["2025-12-17",41.0961,41.0961,40.2158,41.0367,16900.0],["2025-12-18",41.0961,41.0961,40.8488,40.9477,10800.0],["2025-12-19",40.9972,41.0961,40.4631,40.7499,40700.0],["2025-12-22",40.9279,40.9972,39.9092,39.9191,9200.0],["2025-12-23",40.4631,40.4631,39.7015,39.7015,11500.0],["2025-12-24",40.018,40.2356,39.8004,39.9389,5900.0],["2025-12-26",40.0576,40.3048,39.8795,39.8795,5800.0],["2025-12-29",40.0477,40.0477,39.385,39.6916,9400.0],["2025-12-30",39.9389,40.7796,39.3949,39.4641,6700.0],["2025-12-31",39.7608,39.8301,39.3652,39.5432,5200.0],["2026-01-02",39.8103,40.1268,38.9102,39.0982,5800.0],["2026-01-05",39.1179,40.4532,38.9696,39.0982,9600.0],["2026-01-06",39.3059,39.5531,38.1684,38.7915,27600.0],["2026-01-07",38.8212,40.107,38.1783,39.9587,9000.0],["2026-01-08",40.0773,40.5719,39.8597,40.4532,5200.0],["2026-01-09",40.7895,40.7895,39.9883,39.9883,6200.0],["2026-01-12",39.9883,40.3938,39.563,39.6026,6000.0],["2026-01-13",39.8202,39.8202,38.9795,38.9795,4500.0],["2026-01-14",39.385,39.6421,39.385,39.4641,5000.0],["2026-01-15",39.563,40.384,39.563,39.8202,4300.0],["2026-01-16",39.7806,40.6807,38.5344,39.6224,8100.0],["2026-01-20",39.563,39.5729,39.0685,39.3751,5200.0],["2026-01-21",39.3256,40.5521,38.4553,40.3444,10300.0],["2026-01-22",40.7202,41.5313,40.6016,40.9873,9400.0],["2026-01-23",41.216,41.7332,40.0922,40.0922,6700.0],["2026-01-26",40.0822,40.7685,39.386,40.1021,5900.0],["2026-01-27",40.2314,41.5443,40.2314,40.8381,9500.0],["2026-01-28",40.9773,40.9773,40.5596,40.8282,7000.0],["2026-01-29",40.7784,41.0768,40.7784,40.9376,9300.0],["2026-01-30",41.1166,41.1166,40.8878,40.9276,9000.0],["2026-02-02",41.2359,41.5244,41.037,41.2857,21200.0],["2026-02-03",41.5244,41.9322,41.5244,41.584,11800.0],["2026-02-04",41.773,42.9665,41.7432,42.33,17600.0],["2026-02-05",42.9168,42.9168,42.2902,42.2902,6800.0],["2026-02-06",42.7676,42.7875,42.519,42.5289,9200.0],["2026-02-09",42.7477,43.0461,42.5687,42.7378,10700.0],["2026-02-10",42.7676,42.8671,42.6682,42.6682,24000.0],["2026-02-11",42.9864,44.2197,42.519,42.5786,10700.0],["2026-02-12",42.7776,42.8472,42.0714,42.5786,10000.0],["2026-02-13",43.0262,43.4539,42.7179,42.7179,7500.0],["2026-02-17",43.0262,43.1356,42.9168,43.0163,10400.0],["2026-02-18",43.6826,44.4186,43.1754,43.1754,14200.0],["2026-02-19",43.2848,43.5533,43.0461,43.4539,7300.0],["2026-02-20",43.2649,44.1899,43.2649,43.8219,18100.0],["2026-02-23",44.3092,44.3092,42.7577,43.7324,14300.0],["2026-02-24",43.7722,43.802,42.8671,43.2749,13800.0],["2026-02-25",43.7025,43.9313,43.2749,43.6628,22000.0],["2026-02-26",43.8617,44.5579,43.5036,43.7622,21900.0],["2026-02-27",43.7622,43.7622,42.3996,42.3996,11100.0],["2026-03-02",41.9123,42.8671,41.773,42.7776,8300.0],["2026-03-03",42.3002,42.9665,41.773,42.7278,13700.0],["2026-03-04",42.9864,43.2649,42.519,42.9268,17300.0],["2026-03-05",42.5886,42.9168,42.0913,42.3698,10400.0],["2026-03-06",41.773,42.1112,41.5244,42.0515,7700.0],["2026-03-09",41.9322,42.2504,41.4746,42.0813,8100.0],["2026-03-10",41.9123,42.5886,41.7332,42.1012,13700.0],["2026-03-11",42.0018,42.2902,41.0868,41.2857,8400.0],["2026-03-12",41.047,41.3553,40.5298,41.3553,4800.0],["2026-03-13",42.2703,42.2703,40.8878,40.9773,9100.0],["2026-03-16",41.3453,41.8625,41.226,41.6437,9100.0],["2026-03-17",42.7676,42.7676,40.7784,41.3155,11100.0],["2026-03-18",41.047,43.0262,39.6744,40.3309,15500.0],["2026-03-19",39.5352,41.5244,39.5352,40.8878,7900.0],["2026-03-20",40.8282,41.4945,40.4104,40.4104,25900.0],["2026-03-23",41.0171,42.5886,41.0171,41.7332,12100.0],["2026-03-24",42.3002,42.3002,41.7432,41.7432,14000.0],["2026-03-25",42.1908,42.5786,41.962,42.0217,11700.0],["2026-03-26",41.5741,42.7676,41.5741,42.0316,9800.0],["2026-03-27",41.9918,42.0615,41.773,41.9819,7800.0],["2026-03-30",42.519,42.5389,42.1709,42.2305,15300.0],["2026-03-31",42.8173,43.9213,42.519,43.623,16700.0],["2026-04-01",43.7622,44.4584,43.7622,43.8915,8200.0],["2026-04-02",43.6926,44.2794,43.5136,44.0208,20400.0],["2026-04-06",43.9611,44.7469,43.802,44.2695,19300.0],["2026-04-07",44.5678,44.5678,43.0163,44.0208,27900.0],["2026-04-08",45.6818,45.7415,44.8165,45.0254,15700.0],["2026-04-09",45.3337,45.5326,44.7767,45.3138,27300.0],["2026-04-10",45.4729,45.5425,45.0055,45.3436,15000.0],["2026-04-13",45.1348,45.3038,44.9557,45.2541,12900.0],["2026-04-14",45.463,45.463,44.8662,45.3635,11800.0],["2026-04-15",45.463,45.6221,45.2541,45.463,14000.0],["2026-04-16",45.7514,45.7514,45.2641,45.2641,8900.0],["2026-04-17",45.8409,46.8654,45.7514,46.3581,14900.0],["2026-04-20",46.746,46.746,46.2487,46.3581,7600.0],["2026-04-21",46.5968,46.746,46.0697,46.2288,11500.0],["2026-04-22",46.2586,46.6863,46.0001,46.0001,7900.0],["2026-04-23",46.1592,46.4974,45.7216,46.01,7800.0],["2026-04-24",45.9,46.25,45.51,45.6,5400.0],["2026-04-27",45.85,46.25,45.7,45.7,8400.0],["2026-04-28",46.0,46.0,45.32,45.8,13400.0],["2026-04-29",46.06,46.06,44.9,44.99,17700.0],["2026-04-30",44.96,45.56,44.46,44.51,11100.0],["2026-05-01",44.4,45.25,44.14,44.87,19800.0],["2026-05-04",45.06,45.51,44.0,44.1,9900.0],["2026-05-05",44.49,44.95,44.15,44.75,5300.0],["2026-05-06",45.26,45.89,44.85,44.85,18100.0],["2026-05-07",45.0,45.07,44.96,44.96,7900.0],["2026-05-08",45.06,45.52,44.9,45.21,9200.0],["2026-05-11",45.49,46.26,45.01,46.11,21000.0],["2026-05-12",46.27,46.27,45.34,45.64,13500.0],["2026-05-13",45.73,46.0,45.55,45.65,7900.0],["2026-05-14",45.95,46.71,45.65,45.95,10600.0],["2026-05-15",45.75,46.01,45.36,45.36,11000.0],["2026-05-18",45.75,46.38,45.58,45.58,15500.0],["2026-05-19",45.65,45.95,45.25,45.8,12500.0],["2026-05-20",46.0,47.42,46.0,46.66,18700.0],["2026-05-21",46.7,47.33,46.7,47.17,16300.0],["2026-05-22",47.39,48.07,47.0,47.21,31400.0],["2026-05-26",47.69,48.7,47.44,47.96,55300.0],["2026-05-27",48.06,50.24,47.9,49.17,165000.0],["2026-05-28",49.59,50.68,48.9,49.21,96600.0],["2026-05-29",49.52,49.6,48.05,48.05,26800.0],["2026-06-01",48.06,48.1,46.54,47.41,26900.0],["2026-06-02",47.3,49.0,47.3,48.33,39900.0],["2026-06-03",48.1,48.43,46.8,46.85,30300.0],["2026-06-04",47.37,48.8,47.36,48.21,54200.0],["2026-06-05",48.42,49.07,48.11,48.15,39600.0],["2026-06-08",48.21,49.54,47.44,48.36,85400.0],["2026-06-09",48.51,49.74,48.37,48.53,22200.0],["2026-06-10",49.0,49.69,48.75,49.06,51800.0],["2026-06-11",49.16,49.75,48.91,49.15,44000.0],["2026-06-12",49.15,50.35,49.15,50.13,46000.0],["2026-06-15",50.42,51.25,47.77,47.99,30700.0],["2026-06-16",48.11,49.05,47.93,48.21,25700.0],["2026-06-17",48.42,54.96,47.25,47.85,23300.0],["2026-06-18",48.39,49.15,47.62,48.11,43900.0],["2026-06-22",48.28,48.7,47.5,47.59,24700.0],["2026-06-23",47.87,49.71,47.52,49.48,120700.0],["2026-06-24",49.55,50.15,44.02,44.42,45700.0],["2026-06-25",43.88,44.18,41.76,42.44,42500.0],["2026-06-26",42.58,45.01,41.25,44.56,137200.0],["2026-06-29",44.21,44.71,43.06,43.91,27900.0],["2026-06-30",43.68,43.88,42.89,43.43,16800.0],["2026-07-01",43.14,43.99,43.14,43.72,17900.0],["2026-07-02",43.8,44.39,42.05,42.61,16700.0],["2026-07-06",42.61,43.45,42.0,42.53,16900.0],["2026-07-07",42.3,42.98,41.62,41.65,15800.0],["2026-07-08",41.43,42.07,41.02,41.59,25700.0],["2026-07-09",41.55,42.15,41.36,42.15,22700.0],["2026-07-10",42.15,43.07,41.75,42.7,31400.0],["2026-07-13",42.65,43.44,41.6,43.03,63000.0],["2026-07-14",43.01,43.48,42.42,43.19,34200.0],["2026-07-15",43.32,43.99,42.37,43.7,23600.0],["2026-07-16",44.01,44.82,42.53,44.82,41200.0],["2026-07-17",44.49,45.51,43.1,43.66,97400.0],["2026-07-20",43.05,43.96,43.01,43.71,47735.726868],["2026-07-21",44.13,44.13,42.63,43.43,142791.550402],["2026-07-22",43.23,43.7,42.25,42.89,40604.0352],["2026-07-23",42.21,42.91,42.1025,42.15,48785.424675],["2026-07-24",41.49,43.73,41.37,42.14,24486.0024],["2026-07-27",42.88,43.795,42.41,42.8,20539.0024],["2026-07-28",43.17,43.17,41.78,42.01,20651.0024],["2026-07-29",41.76,42.49,41.18,41.66,118058.4419],["2026-07-30",41.345,42.75,41.345,42.12,56927.1838],["2026-07-31",42.15,42.55,41.245,42.06,41492.1384]]}