{"t":"PFIS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-06-05",8.2282,8.2282,8.2282,8.2282,0.0],["2002-06-06",8.2282,8.2282,8.2282,8.2282,0.0],["2002-06-07",8.2282,8.2282,8.2282,8.2282,0.0],["2002-06-10",8.2282,8.2282,8.2282,8.2282,0.0],["2002-06-11",8.2282,8.2282,8.0786,8.0786,6000.0],["2002-06-12",8.0786,8.0786,8.0786,8.0786,0.0],["2002-06-13",8.0786,8.0786,8.0786,8.0786,0.0],["2002-06-14",8.0786,8.0786,8.0786,8.0786,0.0],["2002-06-17",8.0786,8.0786,8.0786,8.0786,0.0],["2002-06-18",8.0786,8.0786,8.0786,8.0786,0.0],["2002-06-19",8.0786,8.0786,8.0786,8.0786,0.0],["2002-06-20",8.2282,8.2282,8.0786,8.0786,3450.0],["2002-06-21",8.0786,8.0786,8.0786,8.0786,0.0],["2002-06-24",8.0786,8.0786,8.0786,8.0786,150.0],["2002-06-25",8.2282,8.2282,8.2282,8.2282,150.0],["2002-06-26",8.2282,8.2282,8.2282,8.2282,0.0],["2002-06-27",8.2282,8.2282,8.2282,8.2282,0.0],["2002-06-28",8.2282,8.2282,8.2282,8.2282,0.0],["2002-07-01",8.2282,8.2282,8.2282,8.2282,0.0],["2002-07-02",8.2282,8.2282,8.2282,8.2282,0.0],["2002-07-03",8.2282,8.2282,8.2282,8.2282,0.0],["2002-07-05",8.2282,8.2282,8.2282,8.2282,0.0],["2002-07-08",8.2282,8.2282,8.2282,8.2282,0.0],["2002-07-09",8.2282,8.2282,8.2282,8.2282,0.0],["2002-07-10",8.2282,8.2282,8.2282,8.2282,0.0],["2002-07-11",8.2282,8.2282,8.2282,8.2282,0.0],["2002-07-12",8.2282,8.2282,8.2282,8.2282,0.0],["2002-07-15",8.2282,8.2282,8.2282,8.2282,0.0],["2002-07-16",8.2282,8.2282,8.2282,8.2282,0.0],["2002-07-17",8.2282,8.2282,8.2282,8.2282,0.0],["2002-07-18",8.2282,8.2282,8.2282,8.2282,0.0],["2002-07-19",8.2282,8.2282,8.2282,8.2282,0.0],["2002-07-22",8.2282,8.2282,8.2282,8.2282,0.0],["2002-07-23",8.2282,8.2282,8.2282,8.2282,0.0],["2002-07-24",8.2282,8.2282,8.2282,8.2282,0.0],["2002-07-25",8.2282,8.2282,8.2282,8.2282,0.0],["2002-07-26",8.2282,8.2282,8.2282,8.2282,0.0],["2002-07-29",8.2946,8.2946,8.2946,8.2946,0.0],["2002-07-30",8.4454,8.4454,8.4454,8.4454,1500.0],["2002-07-31",8.4454,8.4454,8.4454,8.4454,0.0],["2002-08-01",8.4454,8.4454,8.4454,8.4454,0.0],["2002-08-02",8.4454,8.4454,8.4454,8.4454,0.0],["2002-08-05",8.4454,8.4454,8.4454,8.4454,0.0],["2002-08-06",8.4454,8.4454,8.4454,8.4454,0.0],["2002-08-07",8.4454,8.4454,8.4454,8.4454,0.0],["2002-08-08",8.4454,8.4454,8.4454,8.4454,0.0],["2002-08-09",8.4454,8.4454,8.4454,8.4454,0.0],["2002-08-12",8.4454,8.4454,8.4454,8.4454,0.0],["2002-08-13",8.4454,8.4454,8.4454,8.4454,0.0],["2002-08-14",8.4454,8.4454,8.4454,8.4454,0.0],["2002-08-15",8.747,8.747,8.747,8.747,5400.0],["2002-08-16",8.747,8.747,8.747,8.747,0.0],["2002-08-19",8.747,8.747,8.747,8.747,0.0],["2002-08-20",8.747,8.747,8.747,8.747,0.0],["2002-08-21",8.747,8.747,8.747,8.747,0.0],["2002-08-22",8.747,8.747,8.747,8.747,0.0],["2002-08-23",8.747,8.747,8.747,8.747,0.0],["2002-08-26",8.747,8.747,8.747,8.747,0.0],["2002-08-27",8.747,8.747,8.747,8.747,0.0],["2002-08-28",8.747,8.747,8.747,8.747,0.0],["2002-08-29",8.747,8.747,8.747,8.747,0.0],["2002-08-30",8.747,8.747,8.747,8.747,0.0],["2002-09-03",8.747,8.747,8.747,8.747,0.0],["2002-09-04",8.747,8.747,8.747,8.747,0.0],["2002-09-05",8.747,8.747,8.747,8.747,0.0],["2002-09-06",8.747,8.747,8.747,8.747,0.0],["2002-09-09",8.747,8.747,8.747,8.747,0.0],["2002-09-10",8.747,8.747,8.747,8.747,0.0],["2002-09-11",8.747,8.747,8.747,8.747,0.0],["2002-09-12",8.747,8.747,8.747,8.747,0.0],["2002-09-13",8.5962,8.5962,8.5962,8.5962,2100.0],["2002-09-16",8.5962,8.5962,8.5962,8.5962,0.0],["2002-09-17",8.5962,8.5962,8.5962,8.5962,0.0],["2002-09-18",8.5962,8.5962,8.5962,8.5962,0.0],["2002-09-19",8.5962,8.5962,8.5962,8.5962,0.0],["2002-09-20",8.5962,8.5962,8.5962,8.5962,0.0],["2002-09-23",8.5962,8.5962,8.5962,8.5962,0.0],["2002-09-24",8.5962,8.5962,8.5962,8.5962,0.0],["2002-09-25",8.5962,8.5962,8.5962,8.5962,0.0],["2002-09-26",8.5962,8.5962,8.5962,8.5962,0.0],["2002-09-27",8.5962,8.5962,8.5962,8.5962,1500.0],["2002-09-30",8.5962,8.5962,8.5962,8.5962,0.0],["2002-10-01",8.5962,8.5962,8.5962,8.5962,0.0],["2002-10-02",8.747,8.747,8.747,8.747,5250.0],["2002-10-03",8.747,8.747,8.747,8.747,0.0],["2002-10-04",8.747,8.747,8.747,8.747,0.0],["2002-10-07",8.747,8.747,8.747,8.747,0.0],["2002-10-08",8.747,8.747,8.747,8.747,0.0],["2002-10-09",8.747,8.747,8.747,8.747,0.0],["2002-10-10",8.747,8.747,8.747,8.747,0.0],["2002-10-11",8.5962,8.5962,8.5962,8.5962,1050.0],["2002-10-14",8.5962,8.5962,8.5962,8.5962,0.0],["2002-10-15",8.5962,8.5962,8.5962,8.5962,0.0],["2002-10-16",8.5962,8.5962,8.5962,8.5962,0.0],["2002-10-17",8.5962,8.5962,8.5962,8.5962,0.0],["2002-10-18",8.5962,8.5962,8.5962,8.5962,0.0],["2002-10-21",8.5962,8.5962,8.5962,8.5962,0.0],["2002-10-22",8.5962,8.5962,8.5962,8.5962,0.0],["2002-10-23",8.5962,8.5962,8.5962,8.5962,0.0],["2002-10-24",8.5962,8.5962,8.5962,8.5962,0.0],["2002-10-25",8.5962,8.5962,8.5962,8.5962,0.0],["2002-10-28",8.5962,8.5962,8.5962,8.5962,0.0],["2002-10-29",8.6661,8.6661,8.6661,8.6661,0.0],["2002-10-30",8.6661,8.6661,8.6661,8.6661,0.0],["2002-10-31",8.6661,8.6661,8.6661,8.6661,0.0],["2002-11-01",8.6661,8.6661,8.6661,8.6661,0.0],["2002-11-04",8.6661,8.6661,8.6661,8.6661,0.0],["2002-11-05",8.6661,8.6661,8.6661,8.6661,0.0],["2002-11-06",8.6661,8.6661,8.6661,8.6661,0.0],["2002-11-07",8.6661,8.6661,8.6661,8.6661,0.0],["2002-11-08",8.6661,8.6661,8.6661,8.6661,0.0],["2002-11-11",8.6661,8.6661,8.6661,8.6661,0.0],["2002-11-12",8.6661,8.6661,8.6661,8.6661,0.0],["2002-11-13",8.6661,8.6661,8.6661,8.6661,0.0],["2002-11-14",8.6661,8.6661,8.6661,8.6661,0.0],["2002-11-15",9.3777,9.3777,9.3777,9.3777,7800.0],["2002-11-18",9.3777,9.3777,9.3777,9.3777,0.0],["2002-11-19",9.3777,9.3777,9.3777,9.3777,0.0],["2002-11-20",9.3777,9.3777,9.3777,9.3777,0.0],["2002-11-21",9.3777,9.3777,9.3777,9.3777,0.0],["2002-11-22",9.3777,9.3777,9.3777,9.3777,0.0],["2002-11-25",9.3777,9.3777,9.3777,9.3777,0.0],["2002-11-26",9.3777,9.3777,9.3777,9.3777,0.0],["2002-11-27",9.3777,9.3777,9.3777,9.3777,0.0],["2002-11-29",9.3777,9.3777,9.3777,9.3777,0.0],["2002-12-02",9.3777,9.3777,9.3777,9.3777,0.0],["2002-12-03",9.3777,9.3777,9.3777,9.3777,0.0],["2002-12-04",9.3777,9.3777,9.3777,9.3777,0.0],["2002-12-05",9.3777,9.3777,9.3777,9.3777,0.0],["2002-12-06",9.3777,9.3777,9.3777,9.3777,0.0],["2002-12-09",9.3777,9.3777,9.3777,9.3777,0.0],["2002-12-10",9.3777,9.3777,9.3777,9.3777,0.0],["2002-12-11",9.3777,9.3777,9.3777,9.3777,0.0],["2002-12-12",9.3777,9.3777,9.3777,9.3777,0.0],["2002-12-13",9.3777,9.3777,9.3777,9.3777,0.0],["2002-12-16",9.1222,9.1253,9.1222,9.1253,600.0],["2002-12-17",9.1253,9.1253,9.1253,9.1253,0.0],["2002-12-18",9.1253,9.1253,9.1253,9.1253,0.0],["2002-12-19",9.1253,9.1253,9.1253,9.1253,0.0],["2002-12-20",9.1253,9.1253,9.1253,9.1253,0.0],["2002-12-23",9.1222,9.1253,9.1222,9.1253,300.0],["2002-12-24",9.1253,9.1253,9.1253,9.1253,0.0],["2002-12-26",9.1253,9.1253,9.1253,9.1253,0.0],["2002-12-27",9.1253,9.1253,9.1253,9.1253,0.0],["2002-12-30",9.1253,9.1253,9.1253,9.1253,0.0],["2002-12-31",9.1253,9.1253,9.1253,9.1253,0.0],["2003-01-02",9.1253,9.1253,9.1253,9.1253,0.0],["2003-01-03",9.1253,9.1253,9.1253,9.1253,0.0],["2003-01-06",9.1253,9.1253,9.1253,9.1253,0.0],["2003-01-07",9.1253,9.1253,9.1253,9.1253,0.0],["2003-01-08",9.1253,9.1253,9.1253,9.1253,0.0],["2003-01-09",9.1253,9.1253,9.1253,9.1253,0.0],["2003-01-10",9.1253,9.1253,9.1253,9.1253,0.0],["2003-01-13",9.1253,9.1253,9.1253,9.1253,0.0],["2003-01-14",9.1253,9.1253,9.1253,9.1253,0.0],["2003-01-15",9.1253,9.1253,9.1253,9.1253,0.0],["2003-01-16",9.1253,9.1253,9.1253,9.1253,0.0],["2003-01-17",9.1253,9.1253,9.1253,9.1253,0.0],["2003-01-21",9.1253,9.1253,9.1253,9.1253,0.0],["2003-01-22",9.1253,9.1253,9.1253,9.1253,0.0],["2003-01-23",9.1253,9.1253,9.1253,9.1253,0.0],["2003-01-24",9.1253,9.1253,9.1253,9.1253,0.0],["2003-01-27",9.1253,9.1253,9.1253,9.1253,0.0],["2003-01-28",9.1253,9.1253,9.1253,9.1253,0.0],["2003-01-29",9.1988,9.1988,9.1988,9.1988,0.0],["2003-01-30",9.1988,9.1988,9.1988,9.1988,0.0],["2003-01-31",9.1988,9.1988,9.1988,9.1988,0.0],["2003-02-03",9.1988,9.1988,9.1988,9.1988,0.0],["2003-02-04",9.1988,9.1988,9.1988,9.1988,0.0],["2003-02-05",9.1988,9.1988,9.1988,9.1988,0.0],["2003-02-06",9.1988,9.1988,9.1988,9.1988,0.0],["2003-02-07",9.1988,9.1988,9.1988,9.1988,0.0],["2003-02-10",9.1988,9.1988,9.1988,9.1988,0.0],["2003-02-11",9.1988,9.1988,9.1988,9.1988,0.0],["2003-02-12",9.1988,9.1988,9.1988,9.1988,0.0],["2003-02-13",9.1988,9.1988,9.1988,9.1988,0.0],["2003-02-14",9.5023,9.5023,9.5023,9.5023,750.0],["2003-02-18",9.8088,9.8088,9.8088,9.8088,1350.0],["2003-02-19",9.8088,9.8088,9.8088,9.8088,0.0],["2003-02-20",9.8088,9.8088,9.8088,9.8088,0.0],["2003-02-21",9.8088,9.8088,9.8088,9.8088,0.0],["2003-02-24",9.8088,9.8088,9.8088,9.8088,0.0],["2003-02-25",9.8088,9.8088,9.8088,9.8088,0.0],["2003-02-26",9.8088,9.8088,9.8088,9.8088,0.0],["2003-02-27",9.8088,9.8088,9.8088,9.8088,0.0],["2003-02-28",9.8088,9.8088,9.8088,9.8088,0.0],["2003-03-03",9.8088,9.8088,9.8088,9.8088,0.0],["2003-03-04",9.8088,9.8088,9.8088,9.8088,0.0],["2003-03-05",9.8088,9.8088,9.8088,9.8088,0.0],["2003-03-06",9.8088,9.8088,9.8088,9.8088,0.0],["2003-03-07",9.8088,9.8088,9.8088,9.8088,0.0],["2003-03-10",9.8088,9.8088,9.8088,9.8088,0.0],["2003-03-11",10.1154,10.5752,10.1154,10.5752,1350.0],["2003-03-12",10.5752,10.5752,10.5752,10.5752,0.0],["2003-03-13",10.5752,10.5752,10.5752,10.5752,0.0],["2003-03-14",10.5752,10.5752,10.5752,10.5752,0.0],["2003-03-17",10.5752,10.5752,10.5752,10.5752,0.0],["2003-03-18",10.2686,10.2686,10.2686,10.2686,150.0],["2003-03-19",10.2686,10.2686,10.2686,10.2686,0.0],["2003-03-20",10.8817,10.8817,10.0111,10.805,3750.0],["2003-03-21",10.805,10.805,10.7284,10.7284,600.0],["2003-03-24",10.8663,10.8663,10.7284,10.7284,300.0],["2003-03-25",10.7284,10.7284,10.7284,10.7284,0.0],["2003-03-26",10.7284,11.0349,10.7284,11.0349,300.0],["2003-03-27",11.0349,11.0349,11.0349,11.0349,0.0],["2003-03-28",11.0349,11.0349,11.0349,11.0349,0.0],["2003-03-31",11.0349,11.0349,11.0349,11.0349,300.0],["2003-04-01",11.0349,11.0349,11.0349,11.0349,0.0],["2003-04-02",11.0349,11.0349,11.0349,11.0349,450.0],["2003-04-03",11.0349,11.0349,11.0349,11.0349,0.0],["2003-04-04",11.0349,11.0349,11.0349,11.0349,0.0],["2003-04-07",11.0349,11.0349,11.0349,11.0349,0.0],["2003-04-08",11.0349,11.0349,11.0349,11.0349,750.0],["2003-04-09",11.0349,11.0349,11.0349,11.0349,0.0],["2003-04-10",11.0349,11.0349,11.0349,11.0349,0.0],["2003-04-11",11.0349,11.0349,11.0349,11.0349,0.0],["2003-04-14",11.0349,11.0349,11.0349,11.0349,0.0],["2003-04-15",10.9123,11.0503,10.9123,11.0503,3000.0],["2003-04-16",11.0503,11.0503,11.0503,11.0503,0.0],["2003-04-17",11.0503,11.0503,11.0503,11.0503,0.0],["2003-04-21",11.7982,11.7982,11.648,11.648,600.0],["2003-04-22",11.648,11.648,11.648,11.648,0.0],["2003-04-23",11.648,11.648,11.648,11.648,0.0],["2003-04-24",11.648,11.648,11.648,11.648,0.0],["2003-04-25",11.648,11.648,11.648,11.648,0.0],["2003-04-28",11.722,11.722,11.722,11.722,0.0],["2003-04-29",11.722,11.722,11.722,11.722,0.0],["2003-04-30",11.722,11.722,11.722,11.722,0.0],["2003-05-01",11.722,11.722,11.722,11.722,0.0],["2003-05-02",11.722,11.722,11.722,11.722,0.0],["2003-05-05",11.722,11.722,11.722,11.722,0.0],["2003-05-06",11.4475,12.0305,11.4475,11.8763,1500.0],["2003-05-07",11.8763,11.8763,11.8763,11.8763,0.0],["2003-05-08",11.8763,11.8763,11.8763,11.8763,0.0],["2003-05-09",11.8763,11.8763,11.8763,11.8763,0.0],["2003-05-12",12.339,12.339,12.0305,12.0305,300.0],["2003-05-13",12.0305,12.0305,12.0305,12.0305,0.0],["2003-05-14",12.0305,12.0305,12.0305,12.0305,0.0],["2003-05-15",12.0305,12.0305,12.0305,12.0305,150.0],["2003-05-16",12.3405,12.3405,12.3405,12.3405,1600.0],["2003-05-19",12.3405,12.3405,12.3405,12.3405,0.0],["2003-05-20",12.3405,12.3405,12.3405,12.3405,0.0],["2003-05-21",12.3405,12.3405,12.3405,12.3405,0.0],["2003-05-22",12.4932,12.4932,12.4932,12.4932,200.0],["2003-05-23",12.4932,12.4932,12.4932,12.4932,0.0],["2003-05-27",12.4932,12.4932,12.4932,12.4932,0.0],["2003-05-28",12.4932,12.4932,12.4932,12.4932,0.0],["2003-05-29",12.8402,12.8402,12.8402,12.8402,2500.0],["2003-05-30",12.8402,12.8402,12.8402,12.8402,0.0],["2003-06-02",12.8402,12.8402,12.8402,12.8402,0.0],["2003-06-03",12.8402,12.8402,12.8402,12.8402,0.0],["2003-06-04",12.8402,12.8402,12.8402,12.8402,0.0],["2003-06-05",13.4186,13.8813,13.4186,13.65,1800.0],["2003-06-06",14.1127,14.1127,13.8813,14.1127,500.0],["2003-06-09",13.4186,13.4186,13.0253,13.4186,1800.0],["2003-06-10",13.4186,13.4186,13.0716,13.0716,400.0],["2003-06-11",13.4186,13.8813,13.141,13.8813,3700.0],["2003-06-12",13.8813,13.8813,13.8813,13.8813,100.0],["2003-06-13",13.8813,13.8813,13.8813,13.8813,0.0],["2003-06-16",13.8813,13.8813,13.8813,13.8813,0.0],["2003-06-17",13.303,13.303,13.303,13.303,700.0],["2003-06-18",13.7657,13.8813,13.7657,13.8813,1000.0],["2003-06-19",13.8813,13.8813,13.8813,13.8813,0.0],["2003-06-20",13.8813,13.8813,13.8813,13.8813,0.0],["2003-06-23",13.8813,13.8813,13.8813,13.8813,0.0],["2003-06-24",14.1127,14.3441,14.1127,14.3441,400.0],["2003-06-25",14.1127,14.1127,13.8813,13.8813,600.0],["2003-06-26",14.1127,14.1127,13.5343,13.5343,3700.0],["2003-06-27",13.5343,13.5343,13.5343,13.5343,0.0],["2003-06-30",13.5343,13.5343,13.5343,13.5343,0.0],["2003-07-01",13.5343,13.5343,13.5343,13.5343,0.0],["2003-07-02",13.5343,13.5343,13.5343,13.5343,0.0],["2003-07-03",13.65,13.7888,13.65,13.7888,3300.0],["2003-07-07",13.7888,13.7888,13.7888,13.7888,0.0],["2003-07-08",13.65,13.65,13.65,13.65,1500.0],["2003-07-09",14.0896,14.8068,14.0896,14.8068,600.0],["2003-07-10",14.8068,14.8068,14.8068,14.8068,0.0],["2003-07-11",14.8068,14.8068,14.8068,14.8068,0.0],["2003-07-14",14.1127,14.1127,14.1127,14.1127,100.0],["2003-07-15",14.1127,14.1127,14.1127,14.1127,0.0],["2003-07-16",14.3441,14.3441,14.3441,14.3441,800.0],["2003-07-17",14.3441,14.3441,14.3441,14.3441,0.0],["2003-07-18",14.8068,14.8068,14.8068,14.8068,200.0],["2003-07-21",14.8068,14.8068,14.8068,14.8068,0.0],["2003-07-22",14.8068,14.8068,14.8068,14.8068,0.0],["2003-07-23",14.3441,14.3441,14.3441,14.3441,1000.0],["2003-07-24",14.8068,14.8068,14.5754,14.8068,700.0],["2003-07-25",14.8068,14.8068,14.8068,14.8068,0.0],["2003-07-28",14.8068,14.8068,14.8068,14.8068,0.0],["2003-07-29",14.8812,14.8812,14.8812,14.8812,0.0],["2003-07-30",14.8812,14.8812,14.8812,14.8812,0.0],["2003-07-31",14.8812,14.8812,14.8812,14.8812,0.0],["2003-08-01",14.8812,14.8812,14.8812,14.8812,0.0],["2003-08-04",14.8812,14.8812,14.8812,14.8812,0.0],["2003-08-05",13.9976,13.9976,13.9976,13.9976,100.0],["2003-08-06",13.9976,13.9976,13.9976,13.9976,0.0],["2003-08-07",13.9976,13.9976,13.9976,13.9976,0.0],["2003-08-08",13.9976,13.9976,13.9976,13.9976,0.0],["2003-08-11",13.9976,13.9976,13.9976,13.9976,0.0],["2003-08-12",13.9976,13.9976,13.9976,13.9976,0.0],["2003-08-13",15.3462,16.7181,14.4301,14.4301,300.0],["2003-08-14",14.2301,14.6487,14.2301,14.6487,4200.0],["2003-08-15",14.6487,14.6487,14.6487,14.6487,0.0],["2003-08-18",14.8812,14.8812,14.8812,14.8812,6100.0],["2003-08-19",14.8812,14.8812,14.8812,14.8812,0.0],["2003-08-20",14.8812,14.8812,14.8812,14.8812,0.0],["2003-08-21",14.8812,14.8812,14.8812,14.8812,0.0],["2003-08-22",14.8812,14.8812,14.8812,14.8812,0.0],["2003-08-25",14.8812,14.8812,14.8812,14.8812,0.0],["2003-08-26",14.8812,14.8812,14.8812,14.8812,0.0],["2003-08-27",14.9974,14.9974,14.9974,14.9974,3000.0],["2003-08-28",14.9974,14.9974,14.9974,14.9974,0.0],["2003-08-29",14.9974,14.9974,14.9974,14.9974,0.0],["2003-09-02",14.9974,14.9974,14.9974,14.9974,0.0],["2003-09-03",14.9974,14.9974,14.9974,14.9974,0.0],["2003-09-04",17.2064,17.2064,17.2064,17.2064,400.0],["2003-09-05",14.8812,14.8812,14.8812,14.8812,500.0],["2003-09-08",14.8812,14.8812,14.8812,14.8812,100.0],["2003-09-09",14.8812,14.8812,14.8812,14.8812,0.0],["2003-09-10",14.8812,14.8812,14.8812,14.8812,0.0],["2003-09-11",14.8812,14.8812,14.8812,14.8812,0.0],["2003-09-12",14.9323,15.1137,14.8812,14.8812,1000.0],["2003-09-15",14.8812,14.8812,14.8812,14.8812,0.0],["2003-09-16",15.123,15.3462,14.9044,15.23,1200.0],["2003-09-17",15.23,15.23,15.23,15.23,0.0],["2003-09-18",16.7413,16.7413,16.16,16.2763,400.0],["2003-09-19",15.8112,15.8112,15.8112,15.8112,300.0],["2003-09-22",14.9974,15.1137,14.9974,15.1137,600.0],["2003-09-23",15.1137,15.1137,15.1137,15.1137,0.0],["2003-09-24",15.3462,15.3462,15.3462,15.3462,500.0],["2003-09-25",15.3462,15.3462,15.3462,15.3462,0.0],["2003-09-26",15.23,15.3369,15.1137,15.1137,1200.0],["2003-09-29",15.1137,15.1137,14.6487,14.6487,1700.0],["2003-09-30",14.7649,14.8812,14.7649,14.8812,600.0],["2003-10-01",14.8812,14.8812,14.8812,14.8812,0.0],["2003-10-02",14.6487,14.6487,14.6487,14.6487,300.0],["2003-10-03",14.6487,14.6487,14.6487,14.6487,0.0],["2003-10-06",14.8812,14.8812,14.6487,14.6487,300.0],["2003-10-07",14.6487,14.6487,14.6487,14.6487,0.0],["2003-10-08",14.6487,14.6487,14.6487,14.6487,0.0],["2003-10-09",14.6487,14.6487,14.6487,14.6487,0.0],["2003-10-10",14.6487,14.6487,14.6487,14.6487,200.0],["2003-10-13",14.6487,14.6487,14.6487,14.6487,0.0],["2003-10-14",14.6487,14.6487,14.6487,14.6487,0.0],["2003-10-15",14.6487,14.9974,14.6487,14.8812,3300.0],["2003-10-16",14.8812,14.9974,14.8812,14.9974,200.0],["2003-10-17",14.9974,14.9974,14.9974,14.9974,0.0],["2003-10-20",14.9974,14.9974,14.9974,14.9974,0.0],["2003-10-21",14.8812,14.8812,14.8812,14.8812,700.0],["2003-10-22",14.8812,14.8812,14.8812,14.8812,0.0],["2003-10-23",14.8812,14.8812,14.8812,14.8812,0.0],["2003-10-24",14.8812,14.8812,14.8812,14.8812,0.0],["2003-10-27",14.8812,14.8812,14.8812,14.8812,200.0],["2003-10-28",14.8812,14.8812,14.8812,14.8812,0.0],["2003-10-29",14.9606,14.9606,14.9606,14.9606,0.0],["2003-10-30",14.7269,14.7269,14.7269,14.7269,200.0],["2003-10-31",14.7269,14.7269,14.7269,14.7269,1000.0],["2003-11-03",14.7269,14.7269,14.7269,14.7269,0.0],["2003-11-04",14.7269,14.7269,14.7269,14.7269,0.0],["2003-11-05",14.7269,14.7269,14.7269,14.7269,400.0],["2003-11-06",14.9373,14.9373,14.9373,14.9373,100.0],["2003-11-07",14.9373,14.9373,14.9373,14.9373,0.0],["2003-11-10",14.9373,14.9373,14.9373,14.9373,0.0],["2003-11-11",14.9373,14.9373,14.9373,14.9373,0.0],["2003-11-12",14.7362,15.1944,14.7362,14.9606,1000.0],["2003-11-13",14.9606,14.9606,14.9606,14.9606,0.0],["2003-11-14",15.0775,15.0775,15.0775,15.0775,600.0],["2003-11-17",15.1944,15.1944,15.1944,15.1944,6300.0],["2003-11-18",14.7316,15.1944,14.7316,15.1944,800.0],["2003-11-19",15.4048,15.4048,15.1944,15.1944,600.0],["2003-11-20",15.4048,15.4048,15.1944,15.1944,600.0],["2003-11-21",15.1944,15.1944,15.1944,15.1944,0.0],["2003-11-24",15.1944,15.1944,15.1944,15.1944,0.0],["2003-11-25",15.1944,15.1944,15.1944,15.1944,0.0],["2003-11-26",15.1944,15.1944,15.1944,15.1944,0.0],["2003-11-28",15.1944,15.1944,15.1944,15.1944,0.0],["2003-12-01",15.4048,15.4048,15.1944,15.1944,300.0],["2003-12-02",15.1944,15.1944,15.1944,15.1944,0.0],["2003-12-03",15.1944,15.1944,15.1944,15.1944,0.0],["2003-12-04",15.1944,15.1944,15.1944,15.1944,0.0],["2003-12-05",15.1944,15.1944,15.1944,15.1944,0.0],["2003-12-08",15.1944,15.5451,15.1944,15.5451,500.0],["2003-12-09",15.5451,15.5451,15.5451,15.5451,0.0],["2003-12-10",15.5451,15.5451,15.5451,15.5451,0.0],["2003-12-11",16.1295,16.1295,15.4282,15.4282,200.0],["2003-12-12",15.0074,15.0775,14.8204,15.0775,4400.0],["2003-12-15",15.4282,15.4282,15.4282,15.4282,200.0],["2003-12-16",15.4282,15.4282,15.4282,15.4282,0.0],["2003-12-17",15.6619,15.6619,15.6619,15.6619,100.0],["2003-12-18",14.8438,14.8438,14.8438,14.8438,400.0],["2003-12-19",14.8438,14.8438,14.8438,14.8438,0.0],["2003-12-22",15.1944,15.1944,14.984,14.984,8400.0],["2003-12-23",14.984,15.1944,14.984,15.1944,900.0],["2003-12-24",15.0775,15.0775,15.0775,15.0775,400.0],["2003-12-26",15.0775,15.0775,15.0775,15.0775,0.0],["2003-12-29",15.1944,15.1944,15.1944,15.1944,500.0],["2003-12-30",15.1944,15.1944,15.1944,15.1944,0.0],["2003-12-31",15.1477,15.8957,15.1477,15.8957,1900.0],["2004-01-02",15.8957,15.8957,15.8957,15.8957,0.0],["2004-01-05",15.8957,15.8957,15.8957,15.8957,0.0],["2004-01-06",15.8957,15.8957,15.4282,15.4282,500.0],["2004-01-07",15.4282,15.4282,15.4282,15.4282,0.0],["2004-01-08",15.4282,15.4282,15.4282,15.4282,0.0],["2004-01-09",15.4282,15.4282,15.4282,15.4282,0.0],["2004-01-12",15.4282,15.4282,15.4282,15.4282,0.0],["2004-01-13",15.4282,15.6619,15.4282,15.6619,600.0],["2004-01-14",16.2463,16.2463,16.2463,16.2463,500.0],["2004-01-15",16.2463,16.2463,16.2463,16.2463,0.0],["2004-01-16",16.2463,16.2463,16.2463,16.2463,0.0],["2004-01-20",16.1295,16.2463,16.1295,16.2463,500.0],["2004-01-21",16.2463,16.2463,16.2463,16.2463,0.0],["2004-01-22",16.2463,16.2463,16.2463,16.2463,0.0],["2004-01-23",16.2463,16.2463,16.2463,16.2463,0.0],["2004-01-26",16.2463,16.2463,16.2463,16.2463,0.0],["2004-01-27",16.2463,16.2463,16.2463,16.2463,0.0],["2004-01-28",16.2463,16.2463,16.2463,16.2463,0.0],["2004-01-29",15.9785,15.9785,15.9785,15.9785,500.0],["2004-01-30",15.9785,15.9785,15.9785,15.9785,0.0],["2004-02-02",16.3309,16.4484,16.3309,16.3309,500.0],["2004-02-03",16.3309,16.3309,16.3309,16.3309,0.0],["2004-02-04",16.439,17.3883,16.096,16.096,2300.0],["2004-02-05",16.096,16.096,16.096,16.096,0.0],["2004-02-06",15.6777,17.3883,15.6777,17.3883,300.0],["2004-02-09",17.3883,17.3883,17.3883,17.3883,0.0],["2004-02-10",15.673,15.673,15.673,15.673,1200.0],["2004-02-11",15.673,15.673,15.673,15.673,0.0],["2004-02-12",15.673,15.673,15.673,15.673,200.0],["2004-02-13",16.2134,16.2134,16.2134,16.2134,100.0],["2004-02-17",15.9785,15.9785,15.9785,15.9785,6800.0],["2004-02-18",15.9785,15.9785,15.9785,15.9785,0.0],["2004-02-19",17.8583,17.8583,17.8583,17.8583,400.0],["2004-02-20",17.8583,17.8583,17.8583,17.8583,0.0],["2004-02-23",17.8583,17.8583,17.8583,17.8583,0.0],["2004-02-24",17.8583,17.8583,17.8583,17.8583,0.0],["2004-02-25",17.8583,17.8583,17.8583,17.8583,0.0],["2004-02-26",17.8583,17.8583,17.8583,17.8583,0.0],["2004-02-27",17.8583,17.8583,17.8583,17.8583,0.0],["2004-03-01",17.8583,17.8583,17.8583,17.8583,0.0],["2004-03-02",17.8583,17.8583,17.8583,17.8583,0.0],["2004-03-03",17.8583,17.8583,17.8583,17.8583,0.0],["2004-03-04",17.8583,17.8583,17.8583,17.8583,0.0],["2004-03-05",17.8583,17.8583,17.8583,17.8583,0.0],["2004-03-08",17.8583,17.8583,17.8583,17.8583,0.0],["2004-03-09",16.3309,16.3309,16.096,16.096,600.0],["2004-03-10",16.096,16.096,16.096,16.096,0.0],["2004-03-11",16.096,16.096,16.096,16.096,0.0],["2004-03-12",16.096,16.096,16.096,16.096,0.0],["2004-03-15",15.767,15.767,15.767,15.767,400.0],["2004-03-16",15.767,15.767,15.767,15.767,0.0],["2004-03-17",15.9785,15.9785,15.9785,15.9785,400.0],["2004-03-18",15.767,15.767,15.767,15.767,400.0],["2004-03-19",15.767,15.767,15.767,15.767,0.0],["2004-03-22",15.767,15.767,15.673,15.673,800.0],["2004-03-23",15.673,15.673,15.673,15.673,0.0],["2004-03-24",16.2134,16.2134,16.2134,16.2134,300.0],["2004-03-25",16.2134,16.2134,16.2134,16.2134,0.0],["2004-03-26",16.2134,16.2134,16.2134,16.2134,300.0],["2004-03-29",15.673,15.673,15.673,15.673,200.0],["2004-03-30",15.673,15.673,15.673,15.673,0.0],["2004-03-31",15.673,15.673,15.673,15.673,0.0],["2004-04-01",15.673,15.673,15.673,15.673,0.0],["2004-04-02",16.4484,16.4484,16.2134,16.2134,500.0],["2004-04-05",16.2134,16.2134,16.2134,16.2134,0.0],["2004-04-06",16.2134,16.2134,16.2134,16.2134,0.0],["2004-04-07",16.6834,17.3648,16.4484,17.3648,500.0],["2004-04-08",16.2134,16.2134,16.2134,16.2134,300.0],["2004-04-12",17.6233,17.6233,15.9785,16.2134,2100.0],["2004-04-13",16.2134,16.2134,16.2134,16.2134,0.0],["2004-04-14",16.4014,16.4014,15.673,15.673,1200.0],["2004-04-15",15.673,15.673,15.673,15.673,0.0],["2004-04-16",15.673,15.673,15.673,15.673,0.0],["2004-04-19",15.673,15.673,15.673,15.673,700.0],["2004-04-20",16.1993,16.1993,16.1993,16.1993,200.0],["2004-04-21",16.1993,16.1993,16.1993,16.1993,0.0],["2004-04-22",15.673,16.3309,15.673,16.3309,500.0],["2004-04-23",16.3309,16.3309,16.3309,16.3309,0.0],["2004-04-26",16.3309,16.3309,16.3309,16.3309,0.0],["2004-04-27",16.3309,17.8583,16.3309,17.8583,200.0],["2004-04-28",17.9433,17.9433,17.9433,17.9433,0.0],["2004-04-29",17.9433,17.9433,17.9433,17.9433,0.0],["2004-04-30",17.9433,17.9433,17.9433,17.9433,0.0],["2004-05-03",17.9433,17.9433,17.9433,17.9433,0.0],["2004-05-04",16.4087,16.4087,16.4087,16.4087,300.0],["2004-05-05",16.4087,16.4087,16.4087,16.4087,0.0],["2004-05-06",16.4087,16.4087,16.4087,16.4087,0.0],["2004-05-07",16.4087,16.4087,16.4087,16.4087,0.0],["2004-05-10",16.4087,16.4087,16.4087,16.4087,0.0],["2004-05-11",15.842,15.842,15.842,15.842,1400.0],["2004-05-12",15.842,15.842,15.842,15.842,0.0],["2004-05-13",15.842,15.842,15.842,15.842,100.0],["2004-05-14",15.842,15.842,15.842,15.842,0.0],["2004-05-17",17.235,17.235,16.2906,16.2906,7300.0],["2004-05-18",16.2906,16.2906,16.2906,16.2906,0.0],["2004-05-19",16.2906,16.2906,16.2906,16.2906,0.0],["2004-05-20",15.8467,15.8467,15.8467,15.8467,100.0],["2004-05-21",16.4087,16.4087,15.842,15.842,3900.0],["2004-05-24",15.842,15.842,15.5823,15.5823,900.0],["2004-05-25",15.5823,15.5823,15.5823,15.5823,200.0],["2004-05-26",15.5823,15.5823,15.5823,15.5823,0.0],["2004-05-27",15.5823,15.5823,15.5823,15.5823,0.0],["2004-05-28",15.5823,15.5823,15.5823,15.5823,0.0],["2004-06-01",15.7476,15.7476,15.5823,15.5823,600.0],["2004-06-02",15.5823,15.5823,15.5823,15.5823,0.0],["2004-06-03",16.2906,16.2906,16.2906,16.2906,500.0],["2004-06-04",16.5267,16.5267,16.5267,16.5267,500.0],["2004-06-07",16.5267,16.5267,16.5267,16.5267,0.0],["2004-06-08",16.5267,16.5267,16.5267,16.5267,0.0],["2004-06-09",16.5267,16.5267,16.5267,16.5267,0.0],["2004-06-10",16.5267,16.5267,16.5267,16.5267,0.0],["2004-06-14",16.5267,16.5267,16.5267,16.5267,0.0],["2004-06-15",16.5267,16.5267,16.5267,16.5267,0.0],["2004-06-16",16.5267,16.5267,16.5267,16.5267,0.0],["2004-06-17",15.6059,15.6059,15.6059,15.6059,700.0],["2004-06-18",15.6059,15.6059,15.6059,15.6059,0.0],["2004-06-21",16.5267,16.5267,16.5267,16.5267,1800.0],["2004-06-22",16.5267,16.5267,16.5267,16.5267,0.0],["2004-06-23",16.5267,16.5267,16.5267,16.5267,0.0],["2004-06-24",16.5267,16.5267,16.5267,16.5267,0.0],["2004-06-25",16.5267,16.5267,16.5267,16.5267,0.0],["2004-06-28",16.5267,16.5267,16.5267,16.5267,0.0],["2004-06-29",16.5267,16.5267,16.5267,16.5267,0.0],["2004-06-30",16.5267,16.5267,16.5267,16.5267,0.0],["2004-07-01",16.5267,16.5267,16.5267,16.5267,0.0],["2004-07-02",16.5267,16.5267,16.5267,16.5267,0.0],["2004-07-06",16.5267,16.5267,16.5267,16.5267,0.0],["2004-07-07",16.5267,16.5267,16.5267,16.5267,0.0],["2004-07-08",16.5267,16.5267,16.5267,16.5267,0.0],["2004-07-09",16.5267,16.5267,16.5267,16.5267,0.0],["2004-07-12",15.6059,16.5267,15.6059,16.0545,1900.0],["2004-07-13",16.0545,16.0545,16.0545,16.0545,0.0],["2004-07-14",16.0545,16.0545,16.0545,16.0545,200.0],["2004-07-15",16.0545,16.0545,16.0545,16.0545,100.0],["2004-07-16",16.0545,16.0545,16.0545,16.0545,0.0],["2004-07-19",16.0545,16.0545,16.0545,16.0545,0.0],["2004-07-20",16.0545,16.0545,16.0545,16.0545,0.0],["2004-07-21",16.0545,16.0545,16.0545,16.0545,0.0],["2004-07-22",16.0545,16.0545,16.0545,16.0545,0.0],["2004-07-23",16.0545,16.0545,16.0545,16.0545,1100.0],["2004-07-26",16.0545,16.0545,16.0545,16.0545,0.0],["2004-07-27",16.2906,16.2906,16.2906,16.2906,100.0],["2004-07-28",16.376,16.376,16.376,16.376,0.0],["2004-07-29",16.376,16.5896,16.1387,16.5896,700.0],["2004-07-30",16.1387,16.1387,16.1387,16.1387,6200.0],["2004-08-02",16.1387,16.1387,16.1387,16.1387,0.0],["2004-08-03",16.1387,16.1387,16.1387,16.1387,0.0],["2004-08-04",16.1387,16.1387,16.1387,16.1387,1000.0],["2004-08-05",16.1387,16.1387,16.1387,16.1387,0.0],["2004-08-06",16.1387,16.1387,16.1387,16.1387,0.0],["2004-08-09",16.1387,16.1387,16.1387,16.1387,2400.0],["2004-08-10",16.1387,17.5627,16.1387,17.088,5000.0],["2004-08-11",16.1482,17.2067,16.1482,17.2067,2300.0],["2004-08-12",17.2067,17.2067,17.2067,17.2067,100.0],["2004-08-13",17.2067,17.2067,17.2067,17.2067,800.0],["2004-08-16",16.8507,17.088,16.6134,16.6134,4700.0],["2004-08-17",17.088,17.088,16.6134,16.8982,7000.0],["2004-08-18",16.8982,16.8982,16.8982,16.8982,0.0],["2004-08-19",16.8982,16.8982,16.8982,16.8982,0.0],["2004-08-20",16.376,16.6134,16.376,16.6134,700.0],["2004-08-23",16.376,16.376,16.376,16.376,200.0],["2004-08-24",16.376,16.376,16.376,16.376,0.0],["2004-08-25",16.376,16.376,16.376,16.376,0.0],["2004-08-26",16.1624,16.2574,16.1624,16.2574,5200.0],["2004-08-27",17.088,17.088,16.3048,16.8507,6000.0],["2004-08-30",16.6134,16.6134,16.6134,16.6134,200.0],["2004-08-31",16.8507,17.2304,16.1624,17.2304,4900.0],["2004-09-01",17.2304,17.2304,17.2304,17.2304,0.0],["2004-09-02",16.9931,16.9931,16.9931,16.9931,200.0],["2004-09-03",16.7558,16.7558,16.7558,16.7558,300.0],["2004-09-07",16.8982,16.8982,16.8982,16.8982,100.0],["2004-09-08",16.8982,16.8982,16.8982,16.8982,0.0],["2004-09-09",16.1624,16.8507,16.1624,16.8507,10900.0],["2004-09-10",16.2811,16.2811,16.1624,16.1624,3300.0],["2004-09-13",16.1624,16.1624,16.1624,16.1624,0.0],["2004-09-14",16.1624,16.1624,16.1624,16.1624,0.0],["2004-09-15",16.1624,16.1624,16.1624,16.1624,0.0],["2004-09-16",16.3048,16.3048,16.3048,16.3048,3000.0],["2004-09-17",16.3048,16.3048,16.3048,16.3048,0.0],["2004-09-20",16.6134,16.6134,16.6134,16.6134,500.0],["2004-09-21",16.6134,16.6134,16.6134,16.6134,0.0],["2004-09-22",16.6134,16.6134,16.6134,16.6134,0.0],["2004-09-23",16.6134,16.6134,16.6134,16.6134,0.0],["2004-09-24",16.6134,16.6134,16.6134,16.6134,0.0],["2004-09-27",16.6134,16.6134,16.6134,16.6134,0.0],["2004-09-28",16.6134,16.6134,16.6134,16.6134,0.0],["2004-09-29",16.6134,16.6134,16.6134,16.6134,0.0],["2004-09-30",16.6134,16.6134,16.6134,16.6134,0.0],["2004-10-01",16.6134,16.6134,16.6134,16.6134,0.0],["2004-10-04",16.6134,16.6134,16.6134,16.6134,700.0],["2004-10-05",16.6134,16.6134,16.6134,16.6134,0.0],["2004-10-06",16.6134,16.6134,16.6134,16.6134,0.0],["2004-10-07",16.6134,16.6134,16.6134,16.6134,200.0],["2004-10-08",16.6134,16.6134,16.6134,16.6134,0.0],["2004-10-11",16.6134,16.6134,16.6134,16.6134,0.0],["2004-10-12",16.6134,16.6134,16.6134,16.6134,0.0],["2004-10-13",16.6134,16.6134,16.6134,16.6134,0.0],["2004-10-14",16.6134,16.6134,16.6134,16.6134,0.0],["2004-10-15",16.6134,16.6134,16.6134,16.6134,0.0],["2004-10-18",16.6134,16.8982,16.6134,16.8982,400.0],["2004-10-19",16.8982,16.8982,16.8982,16.8982,0.0],["2004-10-20",16.8982,16.8982,16.8982,16.8982,0.0],["2004-10-21",16.8982,16.8982,16.8982,16.8982,0.0],["2004-10-22",16.8982,16.8982,16.8982,16.8982,0.0],["2004-10-25",16.8982,16.8982,16.8982,16.8982,0.0],["2004-10-26",16.8507,16.8507,16.8507,16.8507,100.0],["2004-10-27",16.2733,16.9414,16.2733,16.9414,1900.0],["2004-10-28",16.9414,16.9414,16.9414,16.9414,0.0],["2004-10-29",16.2733,16.2733,16.2733,16.2733,300.0],["2004-11-01",16.2733,16.2733,16.2733,16.2733,0.0],["2004-11-02",16.2733,16.2733,16.2733,16.2733,0.0],["2004-11-03",16.2733,16.2733,16.2733,16.2733,0.0],["2004-11-04",16.9891,16.9891,16.9414,16.9414,400.0],["2004-11-05",16.9891,16.9891,16.9891,16.9891,200.0],["2004-11-08",16.9891,16.9891,16.9891,16.9891,0.0],["2004-11-09",16.9891,16.9891,16.9891,16.9891,0.0],["2004-11-10",16.9891,16.9891,16.9891,16.9891,0.0],["2004-11-11",16.9891,16.9891,16.9891,16.9891,0.0],["2004-11-12",16.9891,16.9891,16.9891,16.9891,0.0],["2004-11-15",16.7028,16.7028,16.5119,16.5835,7800.0],["2004-11-16",16.5835,16.5835,16.5835,16.5835,0.0],["2004-11-17",16.5835,16.5835,16.5835,16.5835,0.0],["2004-11-18",16.5835,16.5835,16.5835,16.5835,0.0],["2004-11-19",16.5835,16.5835,16.5835,16.5835,0.0],["2004-11-22",16.2733,16.2733,16.2733,16.2733,1000.0],["2004-11-23",16.2733,16.2733,16.2733,16.2733,0.0],["2004-11-24",16.2733,16.2733,16.2733,16.2733,400.0],["2004-11-26",16.2733,16.2733,16.2733,16.2733,0.0],["2004-11-29",16.2733,16.2733,16.2733,16.2733,0.0],["2004-11-30",16.2733,16.2733,16.2733,16.2733,0.0],["2004-12-01",16.2733,16.2733,16.2733,16.2733,400.0],["2004-12-02",16.2733,16.2733,16.2733,16.2733,800.0],["2004-12-03",16.2733,16.3449,16.2733,16.3449,600.0],["2004-12-06",16.3449,16.3449,16.3449,16.3449,0.0],["2004-12-07",16.3449,16.3449,16.3449,16.3449,0.0],["2004-12-08",16.2733,16.2733,16.2733,16.2733,200.0],["2004-12-09",16.2733,16.2733,16.2733,16.2733,1000.0],["2004-12-10",16.2733,16.2733,16.2733,16.2733,0.0],["2004-12-13",16.2733,16.5835,16.2733,16.2733,1900.0],["2004-12-14",16.2733,16.4642,16.2733,16.4642,300.0],["2004-12-15",17.4186,17.4186,16.2733,16.2733,400.0],["2004-12-16",16.2733,16.2733,16.2733,16.2733,2700.0],["2004-12-17",16.7028,16.7028,16.4642,16.4642,300.0],["2004-12-20",16.4642,16.4642,16.4642,16.4642,300.0],["2004-12-21",16.4642,16.4642,16.4642,16.4642,0.0],["2004-12-22",16.4642,16.4642,16.4642,16.4642,0.0],["2004-12-23",16.3449,16.3449,16.3449,16.3449,100.0],["2004-12-27",16.3449,16.3449,16.3449,16.3449,0.0],["2004-12-28",16.3449,16.3449,16.3449,16.3449,0.0],["2004-12-29",16.3449,16.3449,16.3449,16.3449,0.0],["2004-12-30",18.1344,19.5661,17.18,18.1344,3500.0],["2004-12-31",19.0889,19.0889,18.1344,19.0889,2500.0],["2005-01-03",19.0889,19.0889,19.0889,19.0889,0.0],["2005-01-04",19.0889,19.0889,19.0889,19.0889,0.0],["2005-01-05",19.0889,19.0889,19.0889,19.0889,0.0],["2005-01-06",19.0889,19.0889,19.0889,19.0889,0.0],["2005-01-07",19.0889,19.0889,19.0889,19.0889,0.0],["2005-01-10",19.0889,19.0889,19.0889,19.0889,0.0],["2005-01-11",19.0889,19.0889,19.0889,19.0889,0.0],["2005-01-12",19.0889,19.0889,19.0889,19.0889,0.0],["2005-01-13",19.0889,19.0889,19.0889,19.0889,0.0],["2005-01-14",19.0889,19.0889,19.0889,19.0889,0.0],["2005-01-18",19.0889,19.0889,19.0889,19.0889,0.0],["2005-01-19",19.0889,19.0889,19.0889,19.0889,0.0],["2005-01-20",19.0889,19.0889,19.0889,19.0889,0.0],["2005-01-21",19.0889,19.0889,19.0889,19.0889,0.0],["2005-01-24",19.0889,19.0889,19.0889,19.0889,0.0],["2005-01-25",18.3731,18.3731,18.1344,18.1344,200.0],["2005-01-26",18.2256,18.2256,18.2256,18.2256,0.0],["2005-01-27",18.2256,18.2256,18.2256,18.2256,0.0],["2005-01-28",18.2256,18.2256,18.2256,18.2256,0.0],["2005-01-31",16.9066,16.9066,16.9066,16.9066,3000.0],["2005-02-01",16.9066,16.9066,16.9066,16.9066,0.0],["2005-02-02",17.0265,17.0265,16.9066,16.9066,800.0],["2005-02-03",16.9066,16.9066,16.9066,16.9066,800.0],["2005-02-04",17.7459,17.7459,16.9066,16.9066,1000.0],["2005-02-07",16.9066,16.9066,16.9066,16.9066,0.0],["2005-02-08",16.9066,16.9066,16.9066,16.9066,0.0],["2005-02-09",17.626,17.626,16.9066,16.9066,300.0],["2005-02-10",17.5061,17.5061,17.5061,17.5061,100.0],["2005-02-11",17.626,17.626,16.9066,16.9066,2600.0],["2005-02-14",16.9066,17.0265,16.9066,17.0265,500.0],["2005-02-15",17.626,17.626,17.2663,17.2663,6900.0],["2005-02-16",17.0265,17.0265,17.0265,17.0265,200.0],["2005-02-17",16.9066,17.3862,16.9066,16.9066,2500.0],["2005-02-18",16.9066,16.9066,16.9066,16.9066,0.0],["2005-02-22",16.9066,16.9066,16.9066,16.9066,0.0],["2005-02-23",16.9066,16.9066,16.9066,16.9066,0.0],["2005-02-24",16.9066,16.9066,16.9066,16.9066,0.0],["2005-02-25",16.9066,16.9066,16.6668,16.6668,6500.0],["2005-02-28",17.746,17.746,17.746,17.746,200.0],["2005-03-01",17.2663,17.2663,16.5469,17.2663,700.0],["2005-03-02",17.2663,17.2663,17.2663,17.2663,100.0],["2005-03-03",16.7867,17.2663,16.7867,17.2663,400.0],["2005-03-04",17.2663,17.2663,17.2663,17.2663,0.0],["2005-03-07",17.2663,17.2663,17.0745,17.0745,1000.0],["2005-03-08",16.5949,16.6668,16.5949,16.5949,600.0],["2005-03-09",16.5949,16.5949,16.5949,16.5949,0.0],["2005-03-10",17.8659,17.8659,17.8659,17.8659,200.0],["2005-03-11",17.0265,17.0265,17.0265,17.0265,300.0],["2005-03-14",17.8659,17.8659,17.746,17.746,200.0],["2005-03-15",17.2663,17.2663,16.6188,16.6188,4100.0],["2005-03-16",16.6188,16.6188,16.6188,16.6188,0.0],["2005-03-17",16.3071,16.355,16.3071,16.355,500.0],["2005-03-18",17.2663,17.2663,17.0265,17.0265,500.0],["2005-03-21",16.5469,16.5469,16.5469,16.5469,300.0],["2005-03-22",16.7867,16.7867,16.6668,16.7867,300.0],["2005-03-23",16.7867,16.7867,16.7867,16.7867,0.0],["2005-03-24",16.7867,16.7867,16.7867,16.7867,0.0],["2005-03-28",16.5469,16.5469,16.355,16.5469,1600.0],["2005-03-29",16.427,16.6668,16.3071,16.3071,1900.0],["2005-03-30",16.5469,16.5469,16.3071,16.403,12900.0],["2005-03-31",16.403,16.403,16.403,16.403,0.0],["2005-04-01",16.403,16.403,16.403,16.403,0.0],["2005-04-04",16.6668,16.6668,16.6668,16.6668,500.0],["2005-04-05",16.6668,16.9066,16.6668,16.7867,2500.0],["2005-04-06",16.9066,16.9066,16.9066,16.9066,1500.0],["2005-04-07",16.7867,16.7867,16.1872,16.1872,2400.0],["2005-04-08",16.1872,16.1872,16.1872,16.1872,0.0],["2005-04-11",16.1872,16.7867,15.8275,15.8275,2300.0],["2005-04-12",15.8275,16.427,15.5876,16.1872,3700.0],["2005-04-13",16.6814,16.6814,16.6814,16.6814,0.0],["2005-04-14",16.805,16.805,16.805,16.805,100.0],["2005-04-15",16.805,16.805,16.805,16.805,0.0],["2005-04-18",16.805,16.805,16.805,16.805,0.0],["2005-04-19",16.805,16.805,16.805,16.805,0.0],["2005-04-20",16.805,16.805,16.805,16.805,0.0],["2005-04-21",16.805,16.805,16.805,16.805,0.0],["2005-04-22",16.805,16.805,16.805,16.805,0.0],["2005-04-25",16.4343,16.4343,16.4343,16.4343,500.0],["2005-04-26",16.4343,16.4343,16.4343,16.4343,0.0],["2005-04-27",16.5288,16.5288,16.5288,16.5288,0.0],["2005-04-28",16.5288,16.5288,16.5288,16.5288,100.0],["2005-04-29",16.5288,16.5288,16.5288,16.5288,0.0],["2005-05-02",16.5288,16.5288,16.5288,16.5288,0.0],["2005-05-03",17.3987,17.3987,17.3987,17.3987,100.0],["2005-05-04",17.3987,17.3987,17.3987,17.3987,0.0],["2005-05-05",17.3987,17.3987,17.3987,17.3987,0.0],["2005-05-06",17.3987,17.3987,17.1501,17.1501,500.0],["2005-05-09",17.1501,17.1501,17.1501,17.1501,0.0],["2005-05-10",17.1501,17.1501,17.1501,17.1501,0.0],["2005-05-11",16.5288,16.5288,16.5288,16.5288,200.0],["2005-05-12",16.5288,16.5288,16.5288,16.5288,0.0],["2005-05-13",16.5288,16.5288,16.5288,16.5288,0.0],["2005-05-16",16.5288,16.5288,16.5288,16.5288,0.0],["2005-05-17",16.5288,16.5288,16.5288,16.5288,0.0],["2005-05-18",16.5288,16.5288,16.5288,16.5288,0.0],["2005-05-19",17.0259,17.3987,16.9016,16.9016,9100.0],["2005-05-20",16.9016,16.9016,16.5288,16.5288,1300.0],["2005-05-23",16.4045,16.4045,16.4045,16.4045,300.0],["2005-05-24",16.4045,16.4045,16.4045,16.4045,0.0],["2005-05-25",16.4045,16.4045,16.4045,16.4045,0.0],["2005-05-26",16.4045,16.4045,16.4045,16.4045,0.0],["2005-05-27",16.653,16.653,16.4045,16.4045,400.0],["2005-05-31",16.4045,16.4045,16.4045,16.4045,300.0],["2005-06-01",16.4045,16.4045,16.4045,16.4045,0.0],["2005-06-02",16.4045,16.4045,16.4045,16.4045,0.0],["2005-06-03",16.4045,16.4045,16.4045,16.4045,0.0],["2005-06-06",16.4045,16.4045,16.4045,16.4045,0.0],["2005-06-07",16.4045,16.4045,16.4045,16.4045,0.0],["2005-06-08",16.653,16.653,16.653,16.653,700.0],["2005-06-09",16.653,16.653,16.653,16.653,0.0],["2005-06-10",16.653,16.653,16.653,16.653,0.0],["2005-06-13",16.653,16.653,16.653,16.653,0.0],["2005-06-14",16.4542,16.4542,16.4542,16.4542,500.0],["2005-06-15",16.7773,16.7773,16.7773,16.7773,500.0],["2005-06-16",16.4542,16.9016,16.3051,16.3051,1500.0],["2005-06-17",16.5288,16.5288,16.1559,16.1559,700.0],["2005-06-20",16.1559,16.1559,16.1559,16.1559,0.0],["2005-06-21",16.1559,16.2802,16.1559,16.2802,4100.0],["2005-06-22",16.1559,16.1559,16.1559,16.1559,200.0],["2005-06-23",16.2802,16.2802,16.2802,16.2802,500.0],["2005-06-24",16.2802,16.2802,16.2802,16.2802,0.0],["2005-06-27",16.2802,16.2802,16.2802,16.2802,0.0],["2005-06-28",16.2802,16.2802,16.2802,16.2802,0.0],["2005-06-29",16.2802,16.2802,16.2802,16.2802,100.0],["2005-06-30",16.1559,16.1559,16.1559,16.1559,100.0],["2005-07-01",16.1559,16.1559,16.1559,16.1559,0.0],["2005-07-05",16.1559,16.1559,16.1559,16.1559,0.0],["2005-07-06",16.1559,16.1559,16.0317,16.0317,500.0],["2005-07-07",16.1559,16.1559,16.1559,16.1559,300.0],["2005-07-08",16.1559,16.1559,16.1559,16.1559,400.0],["2005-07-11",16.0317,16.0317,15.4103,15.7135,3300.0],["2005-07-12",15.7135,15.7135,15.7135,15.7135,0.0],["2005-07-13",15.7135,15.7135,15.7135,15.7135,0.0],["2005-07-14",16.1559,16.1559,16.1559,16.1559,600.0],["2005-07-15",16.5288,16.5288,16.5288,16.5288,400.0],["2005-07-18",16.5288,16.5288,16.5288,16.5288,0.0],["2005-07-19",16.5288,16.5288,16.5288,16.5288,0.0],["2005-07-20",16.4045,16.4045,16.4045,16.4045,100.0],["2005-07-21",16.4045,16.4045,16.4045,16.4045,0.0],["2005-07-22",16.4045,16.4045,16.4045,16.4045,0.0],["2005-07-25",16.4045,16.4045,16.4045,16.4045,0.0],["2005-07-26",15.9074,15.9074,15.9074,15.9074,600.0],["2005-07-27",15.7774,16.0024,15.7774,16.0024,500.0],["2005-07-28",16.0024,16.0024,16.0024,16.0024,0.0],["2005-07-29",16.0024,16.0024,16.0024,16.0024,0.0],["2005-08-01",16.0024,16.0024,16.0024,16.0024,0.0],["2005-08-02",16.0024,16.0024,16.0024,16.0024,0.0],["2005-08-03",16.0024,16.0024,16.0024,16.0024,300.0],["2005-08-04",16.0024,16.0024,16.0024,16.0024,0.0],["2005-08-05",16.0024,16.0024,16.0024,16.0024,0.0],["2005-08-08",16.0024,16.0024,16.0024,16.0024,0.0],["2005-08-09",16.0024,16.0024,16.0024,16.0024,400.0],["2005-08-10",16.0024,16.7525,16.0024,16.7525,2700.0],["2005-08-11",16.0024,16.0024,16.0024,16.0024,400.0],["2005-08-12",16.0024,16.0024,16.0024,16.0024,0.0],["2005-08-15",16.5025,16.7525,16.5025,16.7525,6900.0],["2005-08-16",16.7525,16.7525,16.7525,16.7525,0.0],["2005-08-17",17.0025,17.0025,17.0025,17.0025,200.0],["2005-08-18",17.0025,17.0025,17.0025,17.0025,0.0],["2005-08-19",17.0025,17.0025,17.0025,17.0025,0.0],["2005-08-22",16.2524,16.2524,15.7524,15.7524,1800.0],["2005-08-23",15.7524,15.8024,15.7524,15.7524,900.0],["2005-08-24",15.7524,15.8024,15.7524,15.7524,1100.0],["2005-08-25",15.6273,15.6273,15.6273,15.6273,500.0],["2005-08-26",15.6273,15.6273,15.6273,15.6273,0.0],["2005-08-29",15.6273,15.6273,15.5023,15.5023,600.0],["2005-08-30",15.7524,15.7524,15.7524,15.7524,200.0],["2005-08-31",15.7524,15.7524,15.7524,15.7524,0.0],["2005-09-01",15.7524,15.7524,15.7524,15.7524,0.0],["2005-09-02",15.7524,15.7524,15.7524,15.7524,0.0],["2005-09-06",15.7524,15.7524,15.7524,15.7524,0.0],["2005-09-07",15.7524,15.7524,15.7524,15.7524,0.0],["2005-09-08",15.7524,15.7524,15.7524,15.7524,0.0],["2005-09-09",15.5023,15.5023,15.2523,15.5023,1300.0],["2005-09-12",15.5023,15.5023,15.5023,15.5023,0.0],["2005-09-13",15.5023,15.5023,15.5023,15.5023,0.0],["2005-09-14",15.5023,15.5023,15.5023,15.5023,0.0],["2005-09-15",15.9774,15.9774,15.9774,15.9774,800.0],["2005-09-16",15.9774,15.9774,15.9774,15.9774,0.0],["2005-09-19",15.9774,15.9774,15.9774,15.9774,700.0],["2005-09-20",15.9774,15.9774,15.9774,15.9774,0.0],["2005-09-21",15.5023,15.5023,15.5023,15.5023,500.0],["2005-09-22",15.5023,15.5023,15.5023,15.5023,0.0],["2005-09-23",15.5023,15.5023,15.5023,15.5023,0.0],["2005-09-26",15.5023,15.5023,15.5023,15.5023,0.0],["2005-09-27",15.5023,16.5025,15.3773,15.7524,2900.0],["2005-09-28",15.3773,15.7524,15.3773,15.7524,1700.0],["2005-09-29",15.7524,15.7524,15.7524,15.7524,0.0],["2005-09-30",15.3773,15.5023,15.3773,15.5023,400.0],["2005-10-03",15.5023,15.5023,15.5023,15.5023,200.0],["2005-10-04",15.5023,15.5023,15.5023,15.5023,0.0],["2005-10-05",15.5023,15.5023,15.5023,15.5023,0.0],["2005-10-06",15.7524,15.7524,15.7524,15.7524,200.0],["2005-10-07",15.7524,15.7524,15.7524,15.7524,0.0],["2005-10-10",15.7524,15.7524,15.7524,15.7524,0.0],["2005-10-11",15.7524,15.7524,15.7524,15.7524,0.0],["2005-10-12",15.7524,15.7524,15.7524,15.7524,0.0],["2005-10-13",15.7524,15.7524,15.7524,15.7524,0.0],["2005-10-14",16.5025,16.5025,16.5025,16.5025,100.0],["2005-10-17",16.5025,16.5025,16.5025,16.5025,0.0],["2005-10-18",16.5025,16.5025,16.5025,16.5025,0.0],["2005-10-19",16.5025,16.5025,16.5025,16.5025,0.0],["2005-10-20",15.3773,15.5023,15.3773,15.5023,1000.0],["2005-10-21",15.7524,15.7524,15.7524,15.7524,500.0],["2005-10-24",15.7524,15.7524,15.7524,15.7524,0.0],["2005-10-25",15.7524,15.7524,15.7524,15.7524,0.0],["2005-10-26",15.848,15.848,15.848,15.848,0.0],["2005-10-27",15.848,15.848,15.848,15.848,0.0],["2005-10-28",15.848,15.848,15.848,15.848,0.0],["2005-10-31",15.848,15.848,15.848,15.848,0.0],["2005-11-01",15.848,15.848,15.848,15.848,0.0],["2005-11-02",15.848,15.848,15.848,15.848,0.0],["2005-11-03",15.848,15.848,15.848,15.848,0.0],["2005-11-04",15.848,15.848,15.848,15.848,0.0],["2005-11-07",15.848,15.848,15.848,15.848,0.0],["2005-11-08",15.848,15.848,15.848,15.848,0.0],["2005-11-09",15.7976,15.7976,15.7473,15.7976,1100.0],["2005-11-10",15.7976,15.7976,15.7976,15.7976,0.0],["2005-11-11",15.7976,15.7976,15.7976,15.7976,0.0],["2005-11-14",15.7976,15.7976,15.7976,15.7976,0.0],["2005-11-15",15.7976,15.7976,15.7976,15.7976,0.0],["2005-11-16",16.6026,16.9799,15.7976,16.9799,1400.0],["2005-11-17",16.9799,16.9799,16.9799,16.9799,0.0],["2005-11-18",16.8542,16.8542,16.8542,16.8542,1300.0],["2005-11-21",16.8542,16.8542,16.8542,16.8542,0.0],["2005-11-22",16.8542,16.8542,16.8542,16.8542,0.0],["2005-11-23",16.2001,16.2001,16.2001,16.2001,200.0],["2005-11-25",16.2001,16.2001,16.2001,16.2001,0.0],["2005-11-28",16.2253,16.2253,16.2253,16.2253,200.0],["2005-11-29",16.2253,16.2253,16.2253,16.2253,0.0],["2005-11-30",16.2253,16.2253,16.2253,16.2253,0.0],["2005-12-01",16.2253,16.2253,16.2253,16.2253,0.0],["2005-12-02",16.2253,16.2253,16.2253,16.2253,0.0],["2005-12-05",16.2253,16.2253,16.2253,16.2253,0.0],["2005-12-06",16.2504,16.2504,16.2504,16.2504,300.0],["2005-12-07",16.2504,16.2504,16.2504,16.2504,0.0],["2005-12-08",16.2504,16.2504,16.2504,16.2504,0.0],["2005-12-09",16.2504,16.2504,16.2504,16.2504,0.0],["2005-12-12",16.2504,16.2504,16.2504,16.2504,0.0],["2005-12-13",16.1247,16.1247,16.1247,16.1247,800.0],["2005-12-14",16.1247,16.1247,16.1247,16.1247,0.0],["2005-12-15",16.3511,16.3511,16.2001,16.2001,1100.0],["2005-12-16",16.2001,16.2001,16.2001,16.2001,0.0],["2005-12-19",16.2001,16.2001,16.2001,16.2001,0.0],["2005-12-20",16.2001,16.2001,16.2001,16.2001,100.0],["2005-12-21",16.2001,16.2001,16.2001,16.2001,100.0],["2005-12-22",16.2001,16.2001,16.2001,16.2001,0.0],["2005-12-23",16.2001,16.2001,15.7976,15.7976,1600.0],["2005-12-27",15.7976,15.7976,15.7976,15.7976,0.0],["2005-12-28",15.7976,15.7976,15.7976,15.7976,0.0],["2005-12-29",15.7976,15.7976,15.7976,15.7976,0.0],["2005-12-30",15.7976,15.7976,15.7976,15.7976,0.0],["2006-01-03",15.7976,15.7976,15.7976,15.7976,0.0],["2006-01-04",15.8228,16.0995,15.8228,16.0995,700.0],["2006-01-05",15.8228,15.8228,15.7725,15.7725,2100.0],["2006-01-06",15.7725,15.7725,15.7725,15.7725,100.0],["2006-01-09",15.7725,15.7725,15.7725,15.7725,700.0],["2006-01-10",15.7725,15.7725,15.7725,15.7725,300.0],["2006-01-11",15.7725,15.7725,15.7725,15.7725,0.0],["2006-01-12",15.7725,15.7725,15.7725,15.7725,500.0],["2006-01-13",15.7725,15.7725,15.7725,15.7725,0.0],["2006-01-17",15.8479,16.6026,15.8479,16.6026,1300.0],["2006-01-18",15.848,15.848,15.848,15.848,1200.0],["2006-01-19",15.848,15.848,15.848,15.848,0.0],["2006-01-20",15.8479,15.8479,15.7222,15.7222,2700.0],["2006-01-23",15.7222,15.7222,15.7222,15.7222,0.0],["2006-01-24",15.7222,15.7222,15.7222,15.7222,0.0],["2006-01-25",15.7222,15.7222,15.7222,15.7222,900.0],["2006-01-26",15.7222,15.7222,15.7222,15.7222,0.0],["2006-01-27",15.8183,15.8183,15.4387,15.4387,2000.0],["2006-01-30",15.4387,15.4387,15.4387,15.4387,0.0],["2006-01-31",15.6918,15.7222,15.6918,15.7222,800.0],["2006-02-01",15.7222,15.7222,15.7222,15.7222,0.0],["2006-02-02",15.7222,15.7222,15.7222,15.7222,0.0],["2006-02-03",15.6918,15.6918,15.6918,15.6918,200.0],["2006-02-06",15.5653,15.5653,15.5653,15.5653,200.0],["2006-02-07",15.5653,15.5653,15.5653,15.5653,0.0],["2006-02-08",15.4387,15.4387,15.4387,15.4387,200.0],["2006-02-09",15.4387,15.4387,15.4387,15.4387,0.0],["2006-02-10",15.4387,15.4387,15.4387,15.4387,0.0],["2006-02-13",15.9449,15.9449,15.6918,15.6918,400.0],["2006-02-14",15.4387,15.4387,15.4387,15.4387,200.0],["2006-02-15",15.9449,16.0714,15.8183,16.0714,13900.0],["2006-02-16",16.0714,16.0714,16.0714,16.0714,0.0],["2006-02-17",16.0714,16.0714,16.0714,16.0714,0.0],["2006-02-21",15.9449,15.9449,14.806,14.806,2700.0],["2006-02-22",14.806,15.1856,14.806,15.1856,500.0],["2006-02-23",15.1856,15.4387,15.1856,15.4387,3100.0],["2006-02-24",14.8313,14.8313,14.8313,14.8313,100.0],["2006-02-27",14.8313,14.8313,14.8313,14.8313,0.0],["2006-02-28",14.8313,14.8313,14.8313,14.8313,0.0],["2006-03-01",14.8313,14.8313,14.8313,14.8313,0.0],["2006-03-02",14.8313,14.8313,14.8313,14.8313,0.0],["2006-03-03",15.1856,15.1856,14.7047,14.7047,1700.0],["2006-03-06",14.7047,14.7047,14.7047,14.7047,0.0],["2006-03-07",14.7047,14.7047,14.7047,14.7047,0.0],["2006-03-08",14.7047,14.7047,14.7047,14.7047,0.0],["2006-03-09",14.7047,14.7047,14.7047,14.7047,0.0],["2006-03-10",14.7047,14.7047,14.7047,14.7047,0.0],["2006-03-13",14.7047,14.7047,14.7047,14.7047,200.0],["2006-03-14",14.7047,14.7047,14.7047,14.7047,1900.0],["2006-03-15",15.1856,15.4387,15.1856,15.4387,1000.0],["2006-03-16",15.4387,15.4387,15.4387,15.4387,0.0],["2006-03-17",15.4387,15.4387,15.4387,15.4387,0.0],["2006-03-20",15.4387,15.4387,15.4387,15.4387,0.0],["2006-03-21",14.9325,14.9325,14.7047,14.7047,3200.0],["2006-03-22",14.9325,14.9325,14.7047,14.7047,3700.0],["2006-03-23",14.7047,14.7047,14.7047,14.7047,0.0],["2006-03-24",14.7047,14.7047,14.7047,14.7047,0.0],["2006-03-27",14.7047,14.7047,14.7047,14.7047,0.0],["2006-03-28",14.7047,14.7047,14.7047,14.7047,500.0],["2006-03-29",14.7047,14.7047,14.7047,14.7047,100.0],["2006-03-30",14.7047,14.7047,14.7047,14.7047,0.0],["2006-03-31",14.7047,14.7047,14.7047,14.7047,0.0],["2006-04-03",14.73,14.73,14.73,14.73,500.0],["2006-04-04",14.73,14.73,14.73,14.73,0.0],["2006-04-05",14.73,14.73,14.73,14.73,200.0],["2006-04-06",15.1856,15.1856,14.73,14.73,400.0],["2006-04-07",14.73,14.73,14.73,14.73,0.0],["2006-04-10",14.73,14.73,14.73,14.73,0.0],["2006-04-11",14.73,14.73,14.73,14.73,0.0],["2006-04-12",14.73,14.73,14.73,14.73,0.0],["2006-04-13",14.73,14.73,14.6288,14.6288,7800.0],["2006-04-17",14.6288,14.9325,14.6288,14.9325,1500.0],["2006-04-18",14.6288,14.6288,14.6288,14.6288,1100.0],["2006-04-19",14.6288,14.6288,14.6288,14.6288,0.0],["2006-04-20",14.6288,14.6288,14.6288,14.6288,0.0],["2006-04-21",14.6288,14.6288,14.6288,14.6288,0.0],["2006-04-24",14.6288,14.6288,14.6288,14.6288,200.0],["2006-04-25",14.6288,14.6288,14.6288,14.6288,0.0],["2006-04-26",14.7256,14.7256,14.7256,14.7256,0.0],["2006-04-27",14.7256,14.7256,14.7256,14.7256,0.0],["2006-04-28",14.7256,14.7256,14.7256,14.7256,0.0],["2006-05-01",14.7256,14.7256,14.7256,14.7256,0.0],["2006-05-02",15.0313,15.5409,14.7256,14.7256,800.0],["2006-05-03",14.7256,14.7256,14.7256,14.7256,0.0],["2006-05-04",14.7256,14.7256,14.7256,14.7256,200.0],["2006-05-05",14.7256,14.7256,14.7256,14.7256,0.0],["2006-05-08",14.7256,14.7256,14.7256,14.7256,0.0],["2006-05-09",14.7256,14.7256,14.7256,14.7256,600.0],["2006-05-10",14.7256,14.7256,14.7256,14.7256,0.0],["2006-05-11",14.7256,14.7256,14.7256,14.7256,0.0],["2006-05-12",14.7256,14.7256,14.7256,14.7256,0.0],["2006-05-15",15.0313,15.0313,15.0313,15.0313,5500.0],["2006-05-16",15.0313,15.0313,15.0313,15.0313,7500.0],["2006-05-17",15.0313,15.0313,15.0313,15.0313,0.0],["2006-05-18",14.904,14.904,14.904,14.904,400.0],["2006-05-19",14.904,14.904,14.904,14.904,0.0],["2006-05-22",14.904,14.904,14.904,14.904,0.0],["2006-05-23",14.904,14.904,14.904,14.904,0.0],["2006-05-24",14.904,14.904,14.904,14.904,0.0],["2006-05-25",14.904,14.904,14.904,14.904,100.0],["2006-05-26",14.904,14.904,14.904,14.904,0.0],["2006-05-30",14.904,14.904,14.904,14.904,0.0],["2006-05-31",14.904,14.904,14.904,14.904,0.0],["2006-06-01",14.904,14.904,14.904,14.904,0.0],["2006-06-02",14.904,14.904,14.904,14.904,0.0],["2006-06-05",14.904,14.904,14.904,14.904,0.0],["2006-06-06",14.904,14.904,14.7256,14.7256,1000.0],["2006-06-07",14.7256,14.7256,14.7256,14.7256,0.0],["2006-06-08",14.7256,14.7256,14.7256,14.7256,0.0],["2006-06-09",14.7256,14.7256,14.7256,14.7256,0.0],["2006-06-12",14.7256,14.7256,14.7256,14.7256,0.0],["2006-06-13",14.7256,14.7256,14.7256,14.7256,0.0],["2006-06-14",14.7766,14.7766,14.7766,14.7766,200.0],["2006-06-15",14.7256,15.0313,14.7256,15.0313,1000.0],["2006-06-16",15.0313,15.0313,15.0313,15.0313,0.0],["2006-06-19",15.0313,15.0313,15.0313,15.0313,200.0],["2006-06-20",14.7256,14.7256,14.7256,14.7256,200.0],["2006-06-21",14.7256,14.7256,14.7256,14.7256,0.0],["2006-06-22",14.7766,14.7766,14.7766,14.7766,800.0],["2006-06-23",14.7766,14.7766,14.7766,14.7766,0.0],["2006-06-26",14.7766,14.7766,14.7766,14.7766,0.0],["2006-06-27",14.7766,14.7766,14.7766,14.7766,0.0],["2006-06-28",14.7766,14.7766,14.7766,14.7766,700.0],["2006-06-29",14.7766,14.7766,14.7766,14.7766,0.0],["2006-06-30",14.7766,14.7766,14.7766,14.7766,0.0],["2006-07-03",14.7766,14.7766,14.7766,14.7766,0.0],["2006-07-05",14.7766,14.7766,14.7766,14.7766,0.0],["2006-07-06",14.7766,14.7766,14.7766,14.7766,0.0],["2006-07-07",14.7766,14.7766,14.7766,14.7766,0.0],["2006-07-10",14.7766,14.7766,14.7766,14.7766,0.0],["2006-07-11",14.7766,14.7766,14.7256,14.7256,1800.0],["2006-07-12",14.5218,14.5218,14.4199,14.4199,1300.0],["2006-07-13",14.4199,14.4199,14.4199,14.4199,200.0],["2006-07-14",14.4199,14.4199,14.4199,14.4199,0.0],["2006-07-17",14.7256,14.7256,14.2925,14.2925,1400.0],["2006-07-18",14.2925,14.2925,14.2925,14.2925,1400.0],["2006-07-19",14.2925,14.2925,14.2925,14.2925,0.0],["2006-07-20",14.2925,14.2925,14.2925,14.2925,0.0],["2006-07-21",14.2925,14.2925,14.2925,14.2925,0.0],["2006-07-24",14.2925,14.2925,14.2925,14.2925,0.0],["2006-07-25",14.2925,14.2925,14.2925,14.2925,700.0],["2006-07-26",14.267,14.267,14.267,14.267,500.0],["2006-07-27",14.3389,14.3389,14.3389,14.3389,200.0],["2006-07-28",14.2106,14.2106,14.0824,14.0824,400.0],["2006-07-31",14.108,14.108,14.108,14.108,1300.0],["2006-08-01",14.108,14.108,14.108,14.108,0.0],["2006-08-02",14.108,14.108,14.108,14.108,0.0],["2006-08-03",14.108,14.108,14.108,14.108,0.0],["2006-08-04",14.108,14.108,14.108,14.108,0.0],["2006-08-07",14.108,14.108,14.108,14.108,0.0],["2006-08-08",14.0054,14.0054,13.8771,13.8771,2500.0],["2006-08-09",13.8771,13.8771,13.8771,13.8771,0.0],["2006-08-10",13.8771,13.8771,13.8771,13.8771,1000.0],["2006-08-11",14.5954,14.8262,14.5954,14.8262,600.0],["2006-08-14",14.8262,14.8262,14.108,14.621,2600.0],["2006-08-15",14.3902,14.4415,14.3902,14.3902,18200.0],["2006-08-16",14.2363,14.2363,14.2363,14.2363,500.0],["2006-08-17",14.2363,14.2363,14.2363,14.2363,0.0],["2006-08-18",14.2363,14.2363,14.2363,14.2363,0.0],["2006-08-21",14.2363,14.2363,14.2363,14.2363,0.0],["2006-08-22",14.7493,14.7493,14.7493,14.7493,400.0],["2006-08-23",14.108,14.108,14.108,14.108,800.0],["2006-08-24",14.3645,14.3645,14.3645,14.3645,300.0],["2006-08-25",14.1337,14.1337,14.108,14.108,1400.0],["2006-08-28",14.0054,14.0054,13.9797,13.9797,400.0],["2006-08-29",13.8515,13.8515,13.8515,13.8515,400.0],["2006-08-30",13.8515,13.8515,13.8515,13.8515,200.0],["2006-08-31",13.8515,13.8515,13.8515,13.8515,100.0],["2006-09-01",13.8515,13.8515,13.8515,13.8515,0.0],["2006-09-05",13.8515,13.8515,13.8515,13.8515,0.0],["2006-09-06",13.8515,13.8515,13.8515,13.8515,400.0],["2006-09-07",13.8515,13.8515,13.8515,13.8515,0.0],["2006-09-08",13.8515,13.8515,13.8515,13.8515,0.0],["2006-09-11",13.8515,13.8515,13.8515,13.8515,0.0],["2006-09-12",13.8515,13.8515,13.8515,13.8515,0.0],["2006-09-13",13.8515,13.9797,13.8002,13.9797,1400.0],["2006-09-14",13.8515,13.8515,13.8515,13.8515,200.0],["2006-09-15",13.7489,13.8515,13.4924,13.8515,3200.0],["2006-09-18",13.9284,13.9284,13.9284,13.9284,2500.0],["2006-09-19",13.9284,13.9284,13.9284,13.9284,0.0],["2006-09-20",13.8515,13.8515,13.8515,13.8515,100.0],["2006-09-21",13.8515,13.8515,13.8515,13.8515,0.0],["2006-09-22",13.8515,13.8515,13.8515,13.8515,0.0],["2006-09-25",13.8515,13.8515,13.8515,13.8515,0.0],["2006-09-26",13.8515,13.8515,13.8515,13.8515,200.0],["2006-09-27",13.8515,13.8515,13.8515,13.8515,0.0],["2006-09-28",13.8515,13.8515,13.8515,13.8515,0.0],["2006-09-29",13.595,13.595,13.595,13.595,700.0],["2006-10-02",13.595,13.595,13.595,13.595,0.0],["2006-10-03",13.595,13.595,13.595,13.595,100.0],["2006-10-04",13.595,13.595,13.595,13.595,0.0],["2006-10-05",13.595,13.595,13.595,13.595,200.0],["2006-10-06",13.595,13.595,13.595,13.595,0.0],["2006-10-09",13.595,13.595,13.595,13.595,0.0],["2006-10-10",13.8515,13.8515,13.8515,13.8515,200.0],["2006-10-11",13.8515,13.8515,13.8515,13.8515,0.0],["2006-10-12",13.8515,13.8515,13.8515,13.8515,300.0],["2006-10-13",13.595,13.595,13.595,13.595,1400.0],["2006-10-16",13.9797,13.9797,13.9797,13.9797,500.0],["2006-10-17",13.9797,13.9797,13.9797,13.9797,0.0],["2006-10-18",13.9797,13.9797,13.9797,13.9797,0.0],["2006-10-19",13.9797,13.9797,13.9797,13.9797,0.0],["2006-10-20",13.9797,13.9797,13.9797,13.9797,0.0],["2006-10-23",13.8515,13.8515,13.8515,13.8515,200.0],["2006-10-24",13.8515,13.8515,13.8515,13.8515,1200.0],["2006-10-25",13.8515,13.8515,13.8515,13.8515,0.0],["2006-10-26",14.108,14.108,14.108,14.108,900.0],["2006-10-27",13.6896,13.6896,13.6896,13.6896,700.0],["2006-10-30",13.6896,14.2062,13.6896,14.2062,400.0],["2006-10-31",14.2062,14.2062,14.2062,14.2062,0.0],["2006-11-01",14.2062,14.2062,13.6896,13.6896,2100.0],["2006-11-02",13.6896,13.6896,13.6896,13.6896,0.0],["2006-11-03",13.6896,13.6896,13.6896,13.6896,200.0],["2006-11-06",13.6896,13.6896,13.6896,13.6896,0.0],["2006-11-07",13.6896,13.6896,13.6896,13.6896,1100.0],["2006-11-08",13.6896,13.6896,13.6896,13.6896,300.0],["2006-11-09",13.6896,13.6896,13.6896,13.6896,0.0],["2006-11-10",13.6896,13.6896,13.6896,13.6896,0.0],["2006-11-13",13.6896,13.6896,13.6896,13.6896,0.0],["2006-11-14",13.6896,13.6896,13.6896,13.6896,0.0],["2006-11-15",13.6896,14.077,13.6896,14.077,6400.0],["2006-11-16",13.6896,13.6896,13.6896,13.6896,900.0],["2006-11-17",13.6896,13.6896,13.6896,13.6896,0.0],["2006-11-20",13.9479,13.9479,13.9479,13.9479,100.0],["2006-11-21",13.6896,13.6896,13.6896,13.6896,1800.0],["2006-11-22",13.8187,13.8187,13.8187,13.8187,100.0],["2006-11-24",13.8187,13.8187,13.8187,13.8187,0.0],["2006-11-27",13.8187,13.8187,13.8187,13.8187,0.0],["2006-11-28",13.6896,13.6896,13.5604,13.5604,800.0],["2006-11-29",13.4829,13.4829,13.4829,13.4829,200.0],["2006-11-30",13.6896,13.6896,13.6896,13.6896,200.0],["2006-12-01",13.6896,13.6896,13.6896,13.6896,0.0],["2006-12-04",13.4829,13.6896,13.4829,13.6896,500.0],["2006-12-05",13.6896,13.6896,13.6896,13.6896,300.0],["2006-12-06",13.6896,13.6896,13.6896,13.6896,0.0],["2006-12-07",13.6896,13.6896,13.6896,13.6896,0.0],["2006-12-08",13.6896,13.6896,13.6896,13.6896,0.0],["2006-12-11",13.5604,13.9479,13.5604,13.9479,600.0],["2006-12-12",13.9479,13.9479,13.9479,13.9479,0.0],["2006-12-13",13.5604,13.5604,13.4829,13.4829,1300.0],["2006-12-14",13.4829,13.4829,13.4829,13.4829,0.0],["2006-12-15",13.5604,13.6896,13.4829,13.4829,1900.0],["2006-12-18",13.4829,13.4829,13.4829,13.4829,100.0],["2006-12-19",13.4829,13.4829,13.4829,13.4829,0.0],["2006-12-20",13.8187,13.8187,13.8187,13.8187,200.0],["2006-12-21",13.8187,13.8187,13.8187,13.8187,0.0],["2006-12-22",13.8187,13.8187,13.8187,13.8187,0.0],["2006-12-26",13.4313,13.4313,13.4313,13.4313,4300.0],["2006-12-27",13.4313,13.4313,13.4313,13.4313,500.0],["2006-12-28",13.4313,13.4313,13.4313,13.4313,0.0],["2006-12-29",13.4313,13.4313,13.4313,13.4313,0.0],["2007-01-03",13.4313,13.4313,13.4313,13.4313,1200.0],["2007-01-04",13.3021,13.3021,13.3021,13.3021,1600.0],["2007-01-05",13.3021,13.3021,13.3021,13.3021,300.0],["2007-01-08",13.3021,13.4313,13.3021,13.3021,1500.0],["2007-01-09",13.3021,13.3021,13.3021,13.3021,0.0],["2007-01-10",13.3021,13.3021,13.3021,13.3021,0.0],["2007-01-11",13.3021,13.3021,13.3021,13.3021,0.0],["2007-01-12",13.3021,13.3021,13.3021,13.3021,0.0],["2007-01-16",13.2763,13.2763,13.2763,13.2763,400.0],["2007-01-17",13.3021,13.3021,13.0438,13.0438,5700.0],["2007-01-18",13.173,13.173,13.173,13.173,300.0],["2007-01-19",13.173,13.173,13.173,13.173,2300.0],["2007-01-22",13.173,13.173,13.173,13.173,1400.0],["2007-01-23",13.173,13.173,13.173,13.173,500.0],["2007-01-24",13.173,13.173,13.173,13.173,200.0],["2007-01-25",13.173,13.173,13.173,13.173,0.0],["2007-01-26",13.173,13.173,13.173,13.173,0.0],["2007-01-29",13.1938,13.1938,13.1938,13.1938,500.0],["2007-01-30",13.1938,13.1938,13.1938,13.1938,0.0],["2007-01-31",13.2198,13.2198,13.2198,13.2198,100.0],["2007-02-01",13.6622,14.4429,13.6622,14.4429,3400.0],["2007-02-02",14.0526,14.3128,14.0526,14.3128,600.0],["2007-02-05",14.3128,14.3128,14.1046,14.1046,700.0],["2007-02-06",14.1046,14.573,14.1046,14.573,600.0],["2007-02-07",14.573,14.8333,14.0526,14.8333,2200.0],["2007-02-08",14.8593,14.8593,14.573,14.8333,9700.0],["2007-02-09",14.8333,14.8333,14.8333,14.8333,0.0],["2007-02-12",14.8593,14.8593,14.8593,14.8593,300.0],["2007-02-13",14.8593,14.9634,14.8333,14.9634,1600.0],["2007-02-14",14.8333,15.0935,14.8333,15.0935,2300.0],["2007-02-15",14.8333,14.8333,14.8333,14.8333,1200.0],["2007-02-16",14.573,15.0675,14.0526,15.0675,12300.0],["2007-02-20",14.8333,14.8333,14.7032,14.7032,2600.0],["2007-02-21",14.7031,15.0935,14.4429,15.0935,4000.0],["2007-02-22",15.0935,15.0935,15.0935,15.0935,500.0],["2007-02-23",14.573,15.0935,14.573,15.0935,1500.0],["2007-02-26",14.573,14.573,14.573,14.573,300.0],["2007-02-27",14.573,15.0935,14.573,15.0935,500.0],["2007-02-28",15.0935,15.0935,15.0935,15.0935,200.0],["2007-03-01",15.0935,15.0935,15.0935,15.0935,0.0],["2007-03-02",15.0935,15.0935,15.0935,15.0935,0.0],["2007-03-05",14.5782,14.5782,14.5782,14.5782,200.0],["2007-03-06",14.5782,14.5782,14.5782,14.5782,0.0],["2007-03-07",14.5782,14.5782,14.5782,14.5782,0.0],["2007-03-08",14.5782,14.5782,14.5782,14.5782,0.0],["2007-03-09",14.5782,14.5782,14.5782,14.5782,0.0],["2007-03-12",14.318,14.318,13.7923,14.0526,1000.0],["2007-03-13",14.0526,14.0526,14.0526,14.0526,0.0],["2007-03-14",13.5581,13.5581,13.5581,13.5581,600.0],["2007-03-15",14.0474,14.0474,14.0474,14.0474,600.0],["2007-03-16",14.0474,14.3128,14.0474,14.3128,1000.0],["2007-03-19",14.3128,14.3128,14.0526,14.0526,5000.0],["2007-03-20",14.8333,14.8333,14.8333,14.8333,300.0],["2007-03-21",14.8333,14.8333,14.8333,14.8333,0.0],["2007-03-22",14.573,14.573,14.573,14.573,600.0],["2007-03-23",14.573,14.573,14.573,14.573,0.0],["2007-03-26",14.573,14.573,14.573,14.573,0.0],["2007-03-27",14.8333,14.8333,14.8333,14.8333,200.0],["2007-03-28",14.8333,14.8333,14.8333,14.8333,0.0],["2007-03-29",14.8333,14.8333,14.573,14.573,1300.0],["2007-03-30",14.573,14.573,14.573,14.573,100.0],["2007-04-02",14.573,14.573,14.573,14.573,0.0],["2007-04-03",14.573,14.573,14.573,14.573,0.0],["2007-04-04",14.3128,14.3128,14.3128,14.3128,400.0],["2007-04-05",14.3128,14.3128,14.0526,14.0526,2100.0],["2007-04-09",14.0526,14.0526,14.0526,14.0526,0.0],["2007-04-10",14.0526,14.0526,14.0526,14.0526,0.0],["2007-04-11",14.0526,14.0526,14.0526,14.0526,0.0],["2007-04-12",14.0526,14.0526,14.0526,14.0526,200.0],["2007-04-13",14.0526,14.0526,14.0526,14.0526,300.0],["2007-04-16",14.0526,14.4429,14.0526,14.4429,900.0],["2007-04-17",14.4429,14.4429,14.4429,14.4429,0.0],["2007-04-18",14.4429,14.4429,14.4429,14.4429,0.0],["2007-04-19",13.8704,13.8704,13.8704,13.8704,200.0],["2007-04-20",13.8704,13.8704,13.8704,13.8704,0.0],["2007-04-23",13.8704,13.8704,13.8236,13.8236,800.0],["2007-04-24",14.5158,14.521,14.5158,14.521,1800.0],["2007-04-25",13.9016,14.521,13.9016,14.521,800.0],["2007-04-26",14.1489,14.6206,13.9393,14.6206,1400.0],["2007-04-27",13.6563,14.6467,13.6563,14.6467,2900.0],["2007-04-30",15.1708,15.1708,15.1708,15.1708,100.0],["2007-05-01",14.2013,14.2013,14.2013,14.2013,100.0],["2007-05-02",14.2013,14.2013,14.2013,14.2013,0.0],["2007-05-03",14.2013,14.2013,14.2013,14.2013,700.0],["2007-05-04",15.1708,15.1917,15.066,15.066,400.0],["2007-05-07",14.2066,14.2066,14.2066,14.2066,200.0],["2007-05-08",14.2066,14.2066,14.2066,14.2066,0.0],["2007-05-09",14.259,14.673,14.2537,14.673,2100.0],["2007-05-10",14.673,14.673,14.673,14.673,0.0],["2007-05-11",14.5157,14.6677,14.5157,14.6677,500.0],["2007-05-14",15.197,15.197,14.6782,14.935,800.0],["2007-05-15",15.197,15.328,15.197,15.328,300.0],["2007-05-16",15.328,15.328,15.328,15.328,0.0],["2007-05-17",15.328,15.328,15.328,15.328,0.0],["2007-05-18",15.328,15.328,15.328,15.328,0.0],["2007-05-21",15.852,15.852,15.328,15.328,400.0],["2007-05-22",15.328,15.328,15.328,15.328,0.0],["2007-05-23",15.983,15.983,15.983,15.983,200.0],["2007-05-24",15.8782,15.8782,15.8782,15.8782,7500.0],["2007-05-25",15.8782,15.8782,15.8782,15.8782,0.0],["2007-05-29",16.5071,16.5071,15.983,16.5071,600.0],["2007-05-30",16.2451,16.5071,16.2451,16.5071,700.0],["2007-05-31",16.2451,16.2451,16.2451,16.2451,1100.0],["2007-06-01",16.0145,16.0145,16.0092,16.0145,700.0],["2007-06-04",16.0145,16.0145,16.0145,16.0145,0.0],["2007-06-05",15.721,15.721,15.721,15.721,100.0],["2007-06-06",15.721,15.721,15.721,15.721,0.0],["2007-06-07",16.4547,16.4547,16.4547,16.4547,100.0],["2007-06-08",16.4547,16.4547,16.4547,16.4547,0.0],["2007-06-11",16.4547,16.4547,16.4547,16.4547,0.0],["2007-06-12",16.4547,16.4547,16.4547,16.4547,0.0],["2007-06-13",14.935,16.2398,14.935,16.2398,600.0],["2007-06-14",15.721,15.721,15.721,15.721,400.0],["2007-06-15",15.721,15.721,15.721,15.721,300.0],["2007-06-18",15.721,15.721,15.721,15.721,0.0],["2007-06-19",14.7516,14.7516,14.7516,14.7516,200.0],["2007-06-20",14.7568,14.7568,14.7516,14.7516,1300.0],["2007-06-21",14.7516,15.197,14.7516,15.197,900.0],["2007-06-22",15.197,15.197,15.197,15.197,0.0],["2007-06-25",15.197,15.197,15.197,15.197,0.0],["2007-06-26",15.197,15.197,15.197,15.197,0.0],["2007-06-27",15.197,15.197,15.197,15.197,0.0],["2007-06-28",15.197,15.197,15.197,15.197,0.0],["2007-06-29",16.1874,16.1874,16.1874,16.1874,200.0],["2007-07-02",14.7516,14.7516,14.7516,14.7516,200.0],["2007-07-03",14.4633,14.4633,14.4633,14.4633,100.0],["2007-07-05",14.4633,14.4633,14.4633,14.4633,0.0],["2007-07-06",14.4633,14.4633,14.4633,14.4633,0.0],["2007-07-09",14.4633,14.4633,14.4633,14.4633,0.0],["2007-07-10",14.4633,14.4633,14.4633,14.4633,0.0],["2007-07-11",14.4633,14.4633,14.4633,14.4633,0.0],["2007-07-12",14.4633,14.4633,14.4633,14.4633,0.0],["2007-07-13",14.4633,14.4633,14.4633,14.4633,0.0],["2007-07-16",15.328,15.328,15.328,15.328,500.0],["2007-07-17",15.328,15.328,15.328,15.328,0.0],["2007-07-18",15.328,15.328,15.328,15.328,0.0],["2007-07-19",15.328,15.328,15.328,15.328,0.0],["2007-07-20",15.328,15.328,15.328,15.328,0.0],["2007-07-23",15.328,15.328,15.328,15.328,0.0],["2007-07-24",15.328,15.328,15.328,15.328,0.0],["2007-07-25",15.328,15.328,15.328,15.328,0.0],["2007-07-26",15.328,15.328,15.328,15.328,0.0],["2007-07-27",15.328,15.328,15.328,15.328,0.0],["2007-07-30",14.5157,14.5157,14.5157,14.5157,200.0],["2007-07-31",16.2451,16.2451,15.328,15.328,1100.0],["2007-08-01",14.6159,14.8216,14.6159,14.8216,700.0],["2007-08-02",14.7689,14.7689,14.5843,14.5843,2600.0],["2007-08-03",14.5843,14.5843,14.5843,14.5843,0.0],["2007-08-06",14.5843,14.5843,14.5843,14.5843,600.0],["2007-08-07",14.5843,14.5843,14.5843,14.5843,0.0],["2007-08-08",14.7689,14.7689,14.6423,14.6423,400.0],["2007-08-09",14.637,15.2963,14.637,15.2963,700.0],["2007-08-10",14.7689,14.7689,14.5843,14.5843,2300.0],["2007-08-13",14.5843,14.5843,14.5843,14.5843,0.0],["2007-08-14",14.5843,15.7974,14.5843,15.4177,500.0],["2007-08-15",14.6106,15.4282,14.6106,15.4282,5300.0],["2007-08-16",14.426,14.426,13.983,13.983,600.0],["2007-08-17",13.983,13.983,13.983,13.983,0.0],["2007-08-20",15.2963,15.4282,15.2963,15.4282,800.0],["2007-08-21",15.4282,15.4282,15.4282,15.4282,0.0],["2007-08-22",15.4282,15.4282,15.4282,15.4282,0.0],["2007-08-23",16.0875,16.0875,16.0875,16.0875,400.0],["2007-08-24",15.5654,15.5654,15.5654,15.5654,300.0],["2007-08-27",15.5601,15.5601,15.2963,15.2963,400.0],["2007-08-28",15.2963,15.2963,15.2963,15.2963,200.0],["2007-08-29",15.2963,15.2963,15.2963,15.2963,0.0],["2007-08-30",15.2963,15.2963,15.2963,15.2963,0.0],["2007-08-31",15.2963,15.2963,15.2963,15.2963,0.0],["2007-09-04",15.2963,15.2963,15.2963,15.2963,100.0],["2007-09-05",15.2963,15.2963,15.2963,15.2963,100.0],["2007-09-06",15.8238,15.8238,15.8238,15.8238,500.0],["2007-09-07",15.8238,15.8238,15.8238,15.8238,0.0],["2007-09-10",15.8238,15.8238,15.8238,15.8238,0.0],["2007-09-11",15.8238,15.8238,15.8238,15.8238,0.0],["2007-09-12",15.0326,15.2963,15.0326,15.2963,300.0],["2007-09-13",15.8185,15.8238,15.8185,15.8238,500.0],["2007-09-14",15.8238,15.8238,15.8238,15.8238,200.0],["2007-09-17",15.8238,15.8238,15.8238,15.8238,0.0],["2007-09-18",15.8238,15.8238,15.8238,15.8238,0.0],["2007-09-19",15.8238,15.8238,15.8238,15.8238,0.0],["2007-09-20",15.8238,15.8238,15.8238,15.8238,400.0],["2007-09-21",15.8238,15.8238,15.8238,15.8238,0.0],["2007-09-24",15.7974,15.7974,15.6919,15.6919,300.0],["2007-09-25",15.6919,15.8238,15.6919,15.8238,4000.0],["2007-09-26",15.8238,15.8238,15.8238,15.8238,1200.0],["2007-09-27",15.8238,15.8238,15.8238,15.8238,200.0],["2007-09-28",16.3513,16.615,16.0875,16.615,2900.0],["2007-10-01",16.3513,16.3513,16.3513,16.3513,1000.0],["2007-10-02",16.3513,16.3513,16.3513,16.3513,100.0],["2007-10-03",16.3513,16.3513,16.3513,16.3513,200.0],["2007-10-04",16.3513,16.3513,16.3513,16.3513,500.0],["2007-10-05",16.3513,16.3513,16.346,16.346,600.0],["2007-10-08",15.8238,15.8238,15.8238,15.8238,500.0],["2007-10-09",15.8238,15.8238,15.8238,15.8238,0.0],["2007-10-10",15.3491,15.3491,15.3491,15.3491,100.0],["2007-10-11",15.0326,15.0326,15.0326,15.0326,300.0],["2007-10-12",15.0326,15.0326,15.0326,15.0326,0.0],["2007-10-15",15.6919,15.6919,15.6919,15.6919,400.0],["2007-10-16",15.6919,15.6919,15.6919,15.6919,0.0],["2007-10-17",15.6919,15.6919,15.6919,15.6919,0.0],["2007-10-18",14.5579,14.5579,14.5579,14.5579,200.0],["2007-10-19",14.5579,14.5579,14.2414,14.2414,1700.0],["2007-10-22",14.2414,14.2414,14.2414,14.2414,0.0],["2007-10-23",14.2414,14.2414,14.2414,14.2414,0.0],["2007-10-24",14.2414,14.2414,14.2414,14.2414,0.0],["2007-10-25",14.2414,14.2414,14.2414,14.2414,200.0],["2007-10-26",14.5052,15.0326,14.5052,14.7689,1000.0],["2007-10-29",14.8698,14.8698,14.6043,14.6043,400.0],["2007-10-30",14.3387,14.3387,14.3387,14.3387,100.0],["2007-10-31",14.3387,14.3387,14.3387,14.3387,0.0],["2007-11-01",14.3387,14.3387,14.3387,14.3387,0.0],["2007-11-02",14.4715,14.6043,14.4715,14.4715,900.0],["2007-11-05",14.4715,14.4715,14.4715,14.4715,0.0],["2007-11-06",14.4715,14.4715,14.4715,14.4715,0.0],["2007-11-07",14.4715,14.4715,14.4715,14.4715,0.0],["2007-11-08",14.3387,14.3387,14.3387,14.3387,700.0],["2007-11-09",14.3387,14.3387,14.3387,14.3387,100.0],["2007-11-12",14.3387,14.3387,14.3387,14.3387,200.0],["2007-11-13",14.3387,14.3387,14.3387,14.3387,0.0],["2007-11-14",14.3387,14.3387,14.3387,14.3387,0.0],["2007-11-15",14.0732,14.3387,14.0732,14.3387,1400.0],["2007-11-16",14.3387,14.6043,14.3387,14.6043,8000.0],["2007-11-19",14.0732,14.6043,14.0732,14.3387,1000.0],["2007-11-20",14.3387,14.3387,14.3387,14.3387,0.0],["2007-11-21",14.0732,14.0732,14.0732,14.0732,500.0],["2007-11-23",14.0732,14.0732,14.0732,14.0732,0.0],["2007-11-26",14.0732,14.0732,14.0732,14.0732,0.0],["2007-11-27",14.0732,14.0732,14.0732,14.0732,0.0],["2007-11-28",14.0732,14.0732,14.0732,14.0732,0.0],["2007-11-29",14.0732,14.3122,13.8077,14.2856,1700.0],["2007-11-30",14.2856,14.2856,14.2856,14.2856,0.0],["2007-12-03",14.3122,14.3122,14.2856,14.2856,400.0],["2007-12-04",14.2856,14.2856,14.2856,14.2856,0.0],["2007-12-05",14.2856,14.2856,14.2856,14.2856,0.0],["2007-12-06",14.2856,14.2856,14.2856,14.2856,0.0],["2007-12-07",14.2856,14.2856,14.2856,14.2856,100.0],["2007-12-10",14.2856,14.2856,14.2856,14.2856,0.0],["2007-12-11",14.0732,14.2856,14.0732,14.2856,1000.0],["2007-12-12",14.2856,14.2856,14.2856,14.2856,0.0],["2007-12-13",14.2856,14.2856,14.2856,14.2856,0.0],["2007-12-14",14.2856,14.2856,14.2856,14.2856,0.0],["2007-12-17",14.0732,14.2856,14.0732,14.2856,800.0],["2007-12-18",14.2856,14.2856,14.2856,14.2856,0.0],["2007-12-19",14.2856,14.2856,14.2856,14.2856,0.0],["2007-12-20",14.0732,14.0732,14.0732,14.0732,1100.0],["2007-12-21",14.0732,14.0732,14.0732,14.0732,0.0],["2007-12-24",14.0732,14.0732,13.8077,13.8077,800.0],["2007-12-26",13.8077,13.8077,13.8077,13.8077,0.0],["2007-12-27",13.7014,13.7014,13.7014,13.7014,1500.0],["2007-12-28",13.7014,13.7014,13.7014,13.7014,500.0],["2007-12-31",13.8077,13.967,13.8077,13.967,14400.0],["2008-01-02",13.967,13.967,13.967,13.967,0.0],["2008-01-03",13.8077,15.1353,13.8077,15.1353,700.0],["2008-01-04",13.8608,13.8608,13.8608,13.8608,100.0],["2008-01-07",13.8608,13.8608,13.8608,13.8608,0.0],["2008-01-08",13.8608,13.8608,13.8608,13.8608,0.0],["2008-01-09",13.8608,13.8608,13.8608,13.8608,200.0],["2008-01-10",13.8608,13.8608,13.8608,13.8608,0.0],["2008-01-11",13.8608,13.8608,13.7811,13.7811,400.0],["2008-01-14",13.7811,13.7811,13.7811,13.7811,0.0],["2008-01-15",14.206,14.206,14.206,14.206,400.0],["2008-01-16",14.206,14.206,14.206,14.206,0.0],["2008-01-17",14.206,14.206,14.206,14.206,0.0],["2008-01-18",14.206,14.206,14.206,14.206,0.0],["2008-01-22",13.7811,13.7811,12.7455,13.2766,12700.0],["2008-01-23",12.8517,12.8517,12.8517,12.8517,300.0],["2008-01-24",12.7986,13.0111,12.6128,13.0111,3800.0],["2008-01-25",13.0111,13.0111,13.0111,13.0111,0.0],["2008-01-28",12.7455,12.7455,12.6128,12.6128,2100.0],["2008-01-29",13.116,13.3301,12.8483,12.8483,2900.0],["2008-01-30",12.8483,12.8483,12.5806,12.5806,1900.0],["2008-01-31",12.9822,13.3837,12.5806,13.116,15700.0],["2008-02-01",13.0357,13.0357,12.5806,12.5806,400.0],["2008-02-04",12.5806,12.5806,12.313,12.3665,3100.0],["2008-02-05",12.313,12.9822,11.7776,12.9822,13100.0],["2008-02-06",12.313,12.313,11.7776,11.7776,3000.0],["2008-02-07",12.1791,12.5806,11.7776,11.7776,1500.0],["2008-02-08",11.7776,11.7776,11.7776,11.7776,0.0],["2008-02-11",11.7776,11.7776,11.7776,11.7776,0.0],["2008-02-12",11.7776,11.7776,11.7776,11.7776,0.0],["2008-02-13",12.8483,12.8483,12.8483,12.8483,300.0],["2008-02-14",13.3837,14.1867,13.3837,14.1867,800.0],["2008-02-15",12.9822,12.9822,12.8483,12.8483,6500.0],["2008-02-19",12.8483,12.8483,12.8483,12.8483,0.0],["2008-02-20",12.8483,12.8483,12.8483,12.8483,0.0],["2008-02-21",12.8483,12.8483,12.8483,12.8483,0.0],["2008-02-22",12.8483,12.8483,12.8483,12.8483,0.0],["2008-02-25",13.116,13.3837,13.116,13.116,500.0],["2008-02-26",13.116,13.116,13.116,13.116,0.0],["2008-02-27",13.116,13.116,13.116,13.116,0.0],["2008-02-28",13.3837,13.3837,13.3837,13.3837,400.0],["2008-02-29",13.3837,13.3837,13.3837,13.3837,0.0],["2008-03-03",12.8483,13.116,12.8483,13.116,1400.0],["2008-03-04",13.116,13.116,13.116,13.116,0.0],["2008-03-05",13.3837,13.3837,12.8483,12.8483,1100.0],["2008-03-06",12.9822,12.9822,12.9822,12.9822,200.0],["2008-03-07",12.9822,12.9822,12.9822,12.9822,0.0],["2008-03-10",12.8751,12.8751,12.8483,12.8483,2000.0],["2008-03-11",12.8483,12.8483,12.8483,12.8483,0.0],["2008-03-12",12.9822,12.9822,12.8483,12.8483,600.0],["2008-03-13",12.8483,12.8483,12.8483,12.8483,0.0],["2008-03-14",12.9822,12.9822,12.9822,12.9822,300.0],["2008-03-17",12.8483,13.116,12.8483,13.116,1000.0],["2008-03-18",13.116,13.116,13.116,13.116,5400.0],["2008-03-19",13.116,13.116,13.116,13.116,0.0],["2008-03-20",13.116,13.116,13.116,13.116,0.0],["2008-03-24",12.8483,13.116,12.8483,13.116,4200.0],["2008-03-25",13.919,14.1867,13.919,13.919,800.0],["2008-03-26",13.1428,13.6513,12.8483,12.8483,2500.0],["2008-03-27",12.8483,12.8483,12.8483,12.8483,0.0],["2008-03-28",13.7852,13.7852,13.7852,13.7852,200.0],["2008-03-31",13.7852,13.7852,13.7852,13.7852,0.0],["2008-04-01",13.7852,13.7852,13.7852,13.7852,0.0],["2008-04-02",13.7852,13.7852,13.7852,13.7852,0.0],["2008-04-03",13.116,14.1867,13.116,14.1867,400.0],["2008-04-04",13.3837,13.3837,13.3837,13.3837,500.0],["2008-04-07",13.3837,13.3837,13.3837,13.3837,0.0],["2008-04-08",13.116,13.6513,13.116,13.6513,1800.0],["2008-04-09",13.6513,13.6513,13.6513,13.6513,0.0],["2008-04-10",13.6513,13.6513,13.6513,13.6513,0.0],["2008-04-11",13.6513,13.6513,13.6513,13.6513,0.0],["2008-04-14",12.9822,12.9822,12.5806,12.5806,1300.0],["2008-04-15",13.116,13.116,13.116,13.116,500.0],["2008-04-16",13.116,13.116,13.116,13.116,0.0],["2008-04-17",13.116,13.116,13.116,13.116,0.0],["2008-04-18",12.7145,12.7145,12.7145,12.7145,200.0],["2008-04-21",12.3665,12.4468,12.3665,12.4468,5100.0],["2008-04-22",12.3719,12.3719,12.3719,12.3719,500.0],["2008-04-23",12.3719,12.3719,12.3719,12.3719,0.0],["2008-04-24",12.3719,12.3719,12.3719,12.3719,0.0],["2008-04-25",12.8483,12.8483,12.3933,12.5003,1800.0],["2008-04-28",12.7378,12.8997,12.7378,12.7378,1900.0],["2008-04-29",12.9537,14.3031,12.9537,14.3031,600.0],["2008-04-30",14.3031,14.3031,14.3031,14.3031,0.0],["2008-05-01",14.3031,14.3031,14.3031,14.3031,0.0],["2008-05-02",12.8458,13.1156,12.8458,13.1156,200.0],["2008-05-05",12.8728,13.1696,12.8728,13.1696,2200.0],["2008-05-06",13.1696,13.1696,13.1696,13.1696,0.0],["2008-05-07",13.1696,14.8428,13.1696,14.8428,1600.0],["2008-05-08",14.8428,14.8428,14.8428,14.8428,0.0],["2008-05-09",14.8428,14.8428,14.8428,14.8428,0.0],["2008-05-12",13.4935,13.4989,13.4935,13.4989,300.0],["2008-05-13",13.4989,13.4989,13.4989,13.4989,0.0],["2008-05-14",13.4989,13.4989,13.4989,13.4989,0.0],["2008-05-15",13.4989,13.4989,13.4989,13.4989,0.0],["2008-05-16",13.6284,13.6284,13.5205,13.5205,900.0],["2008-05-19",13.5205,13.5205,13.5205,13.5205,0.0],["2008-05-20",14.0332,14.0332,14.0332,14.0332,200.0],["2008-05-21",14.0332,14.0332,14.0332,14.0332,0.0],["2008-05-22",14.3031,14.3031,13.7633,13.7633,600.0],["2008-05-23",13.7633,13.7633,13.7633,13.7633,100.0],["2008-05-27",14.0332,14.0332,14.0332,14.0332,400.0],["2008-05-28",13.2776,13.4935,13.2776,13.2776,1300.0],["2008-05-29",13.2776,13.2776,13.2776,13.2776,0.0],["2008-05-30",13.2776,13.2776,13.2776,13.2776,200.0],["2008-06-02",13.7633,13.7633,13.7633,13.7633,200.0],["2008-06-03",13.3315,14.0332,13.3315,14.0332,900.0],["2008-06-04",14.0332,14.0332,14.0332,14.0332,0.0],["2008-06-05",13.3315,13.3315,13.3315,13.3315,1700.0],["2008-06-06",14.0332,14.0332,13.4935,14.0332,1100.0],["2008-06-09",13.5205,14.1412,13.5205,14.1412,5800.0],["2008-06-10",14.1412,14.1412,14.1412,14.1412,0.0],["2008-06-11",13.5204,14.8428,13.5204,14.4326,1100.0],["2008-06-12",13.6284,13.7633,13.5474,13.7633,1100.0],["2008-06-13",13.7633,13.7633,13.7633,13.7633,0.0],["2008-06-16",13.7633,13.7633,13.7633,13.7633,0.0],["2008-06-17",13.7633,13.7633,13.7633,13.7633,0.0],["2008-06-18",13.7633,13.7633,13.7633,13.7633,0.0],["2008-06-19",12.9537,12.9537,12.9537,12.9537,200.0],["2008-06-20",12.9537,14.0332,12.9537,14.0332,1300.0],["2008-06-23",14.0332,14.0332,14.0332,14.0332,0.0],["2008-06-24",12.414,12.6839,11.8796,12.6839,800.0],["2008-06-25",12.6839,12.9537,12.6839,12.9537,600.0],["2008-06-26",12.9537,12.9537,12.9537,12.9537,0.0],["2008-06-27",12.1441,12.1441,12.1441,12.1441,1000.0],["2008-06-30",12.1441,12.1441,12.1441,12.1441,0.0],["2008-07-01",12.1441,12.414,12.1441,12.414,400.0],["2008-07-02",12.414,12.414,12.414,12.414,0.0],["2008-07-03",12.414,12.414,12.414,12.414,0.0],["2008-07-07",12.414,12.414,12.414,12.414,0.0],["2008-07-08",12.9537,12.9537,12.9537,12.9537,700.0],["2008-07-09",12.9537,12.9537,12.9537,12.9537,0.0],["2008-07-10",12.9537,12.9537,12.9537,12.9537,0.0],["2008-07-11",12.9537,12.9537,12.5489,12.5489,1200.0],["2008-07-14",12.5489,12.5489,12.5489,12.5489,0.0],["2008-07-15",12.5489,12.9537,12.414,12.9537,1300.0],["2008-07-16",12.9537,12.9537,12.9537,12.9537,0.0],["2008-07-17",13.2236,13.2236,13.2236,13.2236,200.0],["2008-07-18",12.414,12.414,12.0092,12.0092,500.0],["2008-07-21",12.1441,12.414,12.0362,12.0362,2000.0],["2008-07-22",12.0362,12.0362,12.0362,12.0362,0.0],["2008-07-23",12.0362,12.0362,12.0362,12.0362,0.0],["2008-07-24",12.0632,12.0632,12.0632,12.0632,100.0],["2008-07-25",12.0632,12.0632,12.0632,12.0632,0.0],["2008-07-28",12.0632,12.0632,12.0632,12.0632,200.0],["2008-07-29",12.1666,12.5204,12.1666,12.5204,700.0],["2008-07-30",12.466,12.5204,12.466,12.5204,2100.0],["2008-07-31",12.466,12.466,12.466,12.466,300.0],["2008-08-01",12.466,12.466,12.466,12.466,0.0],["2008-08-04",12.7926,12.7926,12.7926,12.7926,1000.0],["2008-08-05",12.7926,12.7926,12.7926,12.7926,500.0],["2008-08-06",12.7926,12.7926,12.7926,12.7926,0.0],["2008-08-07",12.7926,12.7926,12.7926,12.7926,0.0],["2008-08-08",12.7926,12.7926,12.7926,12.7926,0.0],["2008-08-11",12.7926,12.7926,12.7926,12.7926,0.0],["2008-08-12",12.7926,12.7926,12.7926,12.7926,0.0],["2008-08-13",12.7926,12.7926,12.7926,12.7926,0.0],["2008-08-14",13.0648,13.0648,13.0648,13.0648,200.0],["2008-08-15",13.0648,13.0648,13.0648,13.0648,0.0],["2008-08-18",13.0648,13.0648,13.0648,13.0648,0.0],["2008-08-19",13.0648,13.0648,13.0648,13.0648,0.0],["2008-08-20",13.0648,13.0648,13.0648,13.0648,0.0],["2008-08-21",13.0648,13.0648,13.0648,13.0648,0.0],["2008-08-22",12.9287,12.9287,12.9287,12.9287,100.0],["2008-08-25",13.0648,13.0648,12.7926,12.7926,1400.0],["2008-08-26",12.7926,12.7926,12.7926,12.7926,0.0],["2008-08-27",12.7926,12.7926,12.7926,12.7926,100.0],["2008-08-28",12.7926,12.7926,12.7926,12.7926,500.0],["2008-08-29",12.7926,12.7926,12.7926,12.7926,0.0],["2008-09-02",12.7926,12.7926,12.7926,12.7926,0.0],["2008-09-03",13.0648,13.0648,13.0648,13.0648,200.0],["2008-09-04",13.0648,13.0648,13.0648,13.0648,0.0],["2008-09-05",13.6092,13.7452,13.0648,13.7452,600.0],["2008-09-08",13.7452,13.7452,13.7452,13.7452,0.0],["2008-09-09",12.9287,12.9287,12.9287,12.9287,500.0],["2008-09-10",14.0174,14.0174,14.0174,14.0174,100.0],["2008-09-11",14.0174,14.0174,12.9287,12.9287,700.0],["2008-09-12",13.8813,14.6979,13.8813,13.8813,7400.0],["2008-09-15",13.6364,13.6364,13.0648,13.337,3000.0],["2008-09-16",13.337,13.337,13.337,13.337,0.0],["2008-09-17",13.0648,13.0648,13.0648,13.0648,600.0],["2008-09-18",13.0648,13.0648,13.0648,13.0648,0.0],["2008-09-19",13.0648,13.0648,13.0648,13.0648,0.0],["2008-09-22",13.0648,13.0648,13.0648,13.0648,0.0],["2008-09-23",13.0648,13.0648,13.0648,13.0648,200.0],["2008-09-24",13.0648,13.0648,13.0648,13.0648,0.0],["2008-09-25",13.0648,13.0648,13.0648,13.0648,0.0],["2008-09-26",13.0648,13.0648,13.0648,13.0648,0.0],["2008-09-29",13.0648,13.0648,13.0648,13.0648,0.0],["2008-09-30",13.0648,13.0648,13.0648,13.0648,200.0],["2008-10-01",13.0648,13.0648,13.0648,13.0648,100.0],["2008-10-02",13.0648,13.0648,13.0648,13.0648,0.0],["2008-10-03",13.0648,13.0648,13.0648,13.0648,0.0],["2008-10-06",13.0648,13.0648,13.0648,13.0648,0.0],["2008-10-07",13.0648,13.0648,13.0648,13.0648,0.0],["2008-10-08",12.7926,12.7926,12.7926,12.7926,200.0],["2008-10-09",12.7926,12.7926,12.7926,12.7926,1100.0],["2008-10-10",12.7926,12.7926,12.2482,12.2482,2900.0],["2008-10-13",12.2482,12.2482,12.2482,12.2482,0.0],["2008-10-14",11.9761,12.0033,11.9761,11.9761,1100.0],["2008-10-15",11.7039,11.7039,11.7039,11.7039,500.0],["2008-10-16",13.0648,13.337,12.2482,12.2482,2900.0],["2008-10-17",13.0648,13.0648,11.9761,11.9761,900.0],["2008-10-20",11.9761,11.9761,11.9761,11.9761,400.0],["2008-10-21",11.9761,11.9761,11.9761,11.9761,200.0],["2008-10-22",11.7039,11.7039,11.7039,11.7039,200.0],["2008-10-23",11.7039,11.7039,11.7039,11.7039,0.0],["2008-10-24",11.7039,11.7039,11.7039,11.7039,0.0],["2008-10-27",11.1595,11.1595,10.8873,10.8873,600.0],["2008-10-28",10.479,10.479,10.479,10.479,200.0],["2008-10-29",10.9959,10.9959,10.9959,10.9959,200.0],["2008-10-30",10.721,10.721,10.721,10.721,200.0],["2008-10-31",11.5456,11.5456,11.5456,11.5456,100.0],["2008-11-03",11.5456,11.5456,11.5456,11.5456,0.0],["2008-11-04",11.5456,11.5456,10.9959,10.9959,400.0],["2008-11-05",11.8205,11.8205,11.5456,11.8205,900.0],["2008-11-06",10.721,10.721,10.721,10.721,400.0],["2008-11-07",10.5835,10.5835,10.5835,10.5835,200.0],["2008-11-10",11.8205,11.8205,11.8205,11.8205,400.0],["2008-11-11",11.8205,11.8205,11.8205,11.8205,0.0],["2008-11-12",11.8205,11.8205,11.8205,11.8205,0.0],["2008-11-13",11.8205,11.8205,11.8205,11.8205,0.0],["2008-11-14",11.5456,13.195,11.5456,12.6452,7000.0],["2008-11-17",12.6452,12.6452,12.6452,12.6452,0.0],["2008-11-18",11.5456,12.0954,11.5456,12.0954,800.0],["2008-11-19",11.5456,11.5456,11.5456,11.5456,400.0],["2008-11-20",11.5456,11.5456,11.5456,11.5456,0.0],["2008-11-21",11.5456,11.5456,11.5456,11.5456,0.0],["2008-11-24",10.9959,11.2708,9.8963,10.4461,3700.0],["2008-11-25",11.2708,11.2708,10.4461,10.4461,1000.0],["2008-11-26",10.4461,10.4461,10.4461,10.4461,0.0],["2008-11-28",10.1712,13.195,9.9513,12.6507,1700.0],["2008-12-01",11.5456,12.0954,11.5456,12.0954,700.0],["2008-12-02",12.0954,12.0954,12.0954,12.0954,0.0],["2008-12-03",12.0954,12.0954,12.0954,12.0954,0.0],["2008-12-04",12.0954,12.0954,12.0954,12.0954,0.0],["2008-12-05",12.0954,12.0954,12.0954,12.0954,0.0],["2008-12-08",12.0954,12.0954,12.0954,12.0954,0.0],["2008-12-09",12.0954,12.0954,12.0954,12.0954,0.0],["2008-12-10",12.0954,12.0954,12.0954,12.0954,0.0],["2008-12-11",12.0954,12.0954,12.0954,12.0954,0.0],["2008-12-12",12.6452,12.6452,12.6452,12.6452,300.0],["2008-12-15",11.5456,11.5456,11.5456,11.5456,500.0],["2008-12-16",10.4461,10.4461,10.4461,10.4461,100.0],["2008-12-17",10.4461,10.4461,10.4461,10.4461,0.0],["2008-12-18",10.4461,10.4461,10.4461,10.4461,0.0],["2008-12-19",10.4461,10.4461,10.4461,10.4461,0.0],["2008-12-22",10.4461,10.4461,10.4461,10.4461,0.0],["2008-12-23",9.9513,9.9513,9.9513,9.9513,200.0],["2008-12-24",9.9513,9.9513,9.9513,9.9513,0.0],["2008-12-26",9.9513,9.9513,9.9513,9.9513,0.0],["2008-12-29",10.1712,10.1712,10.1712,10.1712,200.0],["2008-12-30",10.1712,10.1712,10.1712,10.1712,200.0],["2008-12-31",10.1712,10.1712,10.1712,10.1712,0.0],["2009-01-02",10.1712,10.1712,10.1712,10.1712,0.0],["2009-01-05",10.1712,10.1712,10.1712,10.1712,0.0],["2009-01-06",9.9238,10.1712,9.9238,10.0337,1100.0],["2009-01-07",9.9238,9.9238,9.8963,9.8963,1100.0],["2009-01-08",9.8963,9.8963,9.8963,9.8963,1200.0],["2009-01-09",9.8963,9.8963,9.8963,9.8963,0.0],["2009-01-12",10.0337,10.0337,10.0337,10.0337,600.0],["2009-01-13",9.8963,9.8963,9.7588,9.7588,2200.0],["2009-01-14",9.7588,10.9959,9.7038,10.9959,2000.0],["2009-01-15",9.8963,10.9959,8.7967,9.8963,5700.0],["2009-01-16",9.8963,9.8963,9.8963,9.8963,100.0],["2009-01-20",9.8963,9.8963,9.8963,9.8963,0.0],["2009-01-21",9.4839,9.4839,9.3465,9.3465,3400.0],["2009-01-22",9.3465,10.721,9.3465,9.4839,4000.0],["2009-01-23",9.4839,9.4839,9.4839,9.4839,0.0],["2009-01-26",9.4839,9.4839,9.4839,9.4839,0.0],["2009-01-27",9.352,9.352,9.209,9.209,2100.0],["2009-01-28",9.5927,9.5927,9.5927,9.5927,400.0],["2009-01-29",9.6762,9.7318,9.4537,9.4537,1100.0],["2009-01-30",9.8708,10.0098,9.8708,10.0098,400.0],["2009-02-02",9.8708,9.8708,9.8708,9.8708,1200.0],["2009-02-03",9.8708,9.8708,9.8708,9.8708,0.0],["2009-02-04",9.8708,9.8708,9.8708,9.8708,0.0],["2009-02-05",9.8708,9.8708,9.8708,9.8708,0.0],["2009-02-06",9.8708,9.8708,9.8708,9.8708,0.0],["2009-02-09",9.7318,9.7596,9.7318,9.7596,9000.0],["2009-02-10",9.7596,10.0098,9.7318,10.0098,1600.0],["2009-02-11",10.0098,10.0098,9.8708,9.8708,600.0],["2009-02-12",10.0098,11.0386,10.0098,11.0386,400.0],["2009-02-13",11.0386,11.0386,11.0386,11.0386,0.0],["2009-02-17",10.5659,10.5659,10.0932,10.0932,1000.0],["2009-02-18",10.0932,10.0932,10.0932,10.0932,1000.0],["2009-02-19",11.0497,11.0497,11.0497,11.0497,800.0],["2009-02-20",11.0497,11.0497,11.0497,11.0497,0.0],["2009-02-23",11.0497,11.0497,11.0497,11.0497,0.0],["2009-02-24",11.0497,11.122,11.0497,11.122,1100.0],["2009-02-25",11.122,11.122,11.122,11.122,0.0],["2009-02-26",10.1488,10.1488,10.1488,10.1488,400.0],["2009-02-27",10.3713,10.5604,10.2879,10.2879,5000.0],["2009-03-02",10.1488,10.1488,10.1488,10.1488,300.0],["2009-03-03",10.5659,10.5659,10.5659,10.5659,100.0],["2009-03-04",10.1766,10.1766,10.1766,10.1766,300.0],["2009-03-05",10.1766,10.1766,10.1766,10.1766,0.0],["2009-03-06",10.1766,10.1766,10.1766,10.1766,200.0],["2009-03-09",10.1766,10.1766,10.1766,10.1766,500.0],["2009-03-10",10.2879,10.2879,10.2879,10.2879,100.0],["2009-03-11",10.4269,10.4269,10.2879,10.2879,3500.0],["2009-03-12",10.2879,10.2879,10.2879,10.2879,3000.0],["2009-03-13",10.1766,10.1766,10.0098,10.0098,800.0],["2009-03-16",10.0098,10.0098,10.0098,10.0098,0.0],["2009-03-17",10.0098,10.0098,10.0098,10.0098,0.0],["2009-03-18",9.8708,10.2879,9.7318,9.7373,3200.0],["2009-03-19",10.4269,10.4269,10.4269,10.4269,200.0],["2009-03-20",10.4269,10.4269,10.4269,10.4269,0.0],["2009-03-23",9.5927,9.6762,9.5927,9.6762,1800.0],["2009-03-24",9.6261,9.7318,9.4537,9.7318,4400.0],["2009-03-25",9.7318,9.7318,9.7318,9.7318,0.0],["2009-03-26",9.7318,9.7318,9.7318,9.7318,0.0],["2009-03-27",9.7318,9.7318,9.7318,9.7318,0.0],["2009-03-30",9.7318,9.7318,9.7318,9.7318,0.0],["2009-03-31",9.7318,9.7318,9.7318,9.7318,0.0],["2009-04-01",9.7318,9.7318,9.7318,9.7318,0.0],["2009-04-02",9.7318,9.7318,9.7318,9.7318,0.0],["2009-04-03",9.7318,9.7318,9.7318,9.7318,0.0],["2009-04-06",9.4537,9.4537,9.4537,9.4537,1300.0],["2009-04-07",9.6762,9.6762,9.6762,9.6762,200.0],["2009-04-08",9.6762,9.6762,9.6762,9.6762,0.0],["2009-04-09",9.7318,9.7318,9.7318,9.7318,400.0],["2009-04-13",9.7318,9.7318,9.7318,9.7318,0.0],["2009-04-14",9.5927,9.7318,9.5927,9.7318,200.0],["2009-04-15",9.7318,9.7318,9.7318,9.7318,200.0],["2009-04-16",9.7318,9.7318,9.7318,9.7318,0.0],["2009-04-17",9.7318,9.7318,9.7318,9.7318,0.0],["2009-04-20",9.7318,9.7318,9.7318,9.7318,0.0],["2009-04-21",10.0098,10.0098,9.4537,9.4537,2600.0],["2009-04-22",9.4537,9.4537,9.4537,9.4537,0.0],["2009-04-23",9.4537,9.4537,9.4537,9.4537,0.0],["2009-04-24",9.7318,9.7596,9.7318,9.7429,1200.0],["2009-04-27",9.704,9.704,9.6039,9.6039,600.0],["2009-04-28",9.6151,9.6151,9.6151,9.6151,1000.0],["2009-04-29",9.84,9.84,9.6994,9.6994,3300.0],["2009-04-30",9.84,10.1212,9.84,9.9806,7600.0],["2009-05-01",9.6432,9.6432,9.6151,9.6151,1900.0],["2009-05-04",9.5589,9.5589,9.5589,9.5589,3100.0],["2009-05-05",9.5589,9.5589,9.5589,9.5589,0.0],["2009-05-06",9.4183,9.4183,9.4183,9.4183,200.0],["2009-05-07",9.4183,9.4183,9.4183,9.4183,0.0],["2009-05-08",9.4183,9.4183,9.4183,9.4183,2000.0],["2009-05-11",9.6151,9.6151,9.4464,9.6151,3000.0],["2009-05-12",9.6151,9.6151,9.6151,9.6151,0.0],["2009-05-13",9.6151,9.6151,9.6151,9.6151,0.0],["2009-05-14",9.6151,9.6151,9.6151,9.6151,0.0],["2009-05-15",9.6151,9.6151,9.6151,9.6151,0.0],["2009-05-18",9.6151,9.6207,9.6151,9.6151,2900.0],["2009-05-19",9.6432,9.6432,9.6151,9.6151,1200.0],["2009-05-20",9.6151,9.6151,9.6151,9.6151,1600.0],["2009-05-21",9.6151,9.6151,9.6151,9.6151,0.0],["2009-05-22",9.6151,9.6151,9.6151,9.6151,0.0],["2009-05-26",9.6994,9.84,9.6713,9.84,7600.0],["2009-05-27",9.84,9.84,9.6713,9.6713,9400.0],["2009-05-28",9.84,9.84,9.84,9.84,100.0],["2009-05-29",9.84,9.84,9.84,9.84,0.0],["2009-06-01",9.84,9.84,9.84,9.84,0.0],["2009-06-02",9.8681,9.8681,9.6994,9.6994,7900.0],["2009-06-03",9.6713,9.6713,9.5589,9.5589,1300.0],["2009-06-04",9.5589,9.6713,9.5589,9.6713,700.0],["2009-06-05",10.093,10.093,9.7838,9.7838,600.0],["2009-06-08",9.7838,9.7838,9.7838,9.7838,0.0],["2009-06-09",10.0931,10.5429,10.0931,10.5429,400.0],["2009-06-10",10.5429,10.5429,10.5429,10.5429,0.0],["2009-06-11",10.5429,10.5429,10.5429,10.5429,0.0],["2009-06-12",10.5429,10.5429,10.5429,10.5429,0.0],["2009-06-15",9.587,10.5429,9.587,10.5429,800.0],["2009-06-16",10.5429,10.5429,10.5429,10.5429,0.0],["2009-06-17",10.5429,10.5429,10.5429,10.5429,1000.0],["2009-06-18",9.6151,9.6151,9.6151,9.6151,200.0],["2009-06-19",10.5429,10.5429,10.1212,10.1212,300.0],["2009-06-22",10.1212,10.1212,10.1212,10.1212,0.0],["2009-06-23",9.6432,9.6432,9.6432,9.6432,100.0],["2009-06-24",9.6151,9.6432,9.6151,9.6151,1200.0],["2009-06-25",9.6151,9.6151,9.6151,9.6151,0.0],["2009-06-26",9.6151,9.6151,9.6151,9.6151,0.0],["2009-06-29",9.6151,9.6151,9.6151,9.6151,0.0],["2009-06-30",9.6151,9.6151,9.6151,9.6151,0.0],["2009-07-01",9.6151,9.6151,9.6151,9.6151,0.0],["2009-07-02",9.6151,9.6151,9.6151,9.6151,300.0],["2009-07-06",9.6151,9.6151,9.6151,9.6151,300.0],["2009-07-07",9.6151,9.6151,9.5589,9.5589,700.0],["2009-07-08",9.5589,9.5589,9.5589,9.5589,0.0],["2009-07-09",9.5589,9.5589,9.5589,9.5589,300.0],["2009-07-10",9.5589,9.5589,9.5589,9.5589,0.0],["2009-07-13",9.5589,9.5589,9.5589,9.5589,300.0],["2009-07-14",9.5589,9.5589,9.5589,9.5589,0.0],["2009-07-15",10.1212,10.1212,10.1212,10.1212,500.0],["2009-07-16",10.1212,10.1212,10.1212,10.1212,0.0],["2009-07-17",10.1212,10.1212,10.1212,10.1212,0.0],["2009-07-20",10.1212,10.1212,10.1212,10.1212,0.0],["2009-07-21",10.1212,10.1212,10.1212,10.1212,0.0],["2009-07-22",10.1212,10.1212,10.1212,10.1212,0.0],["2009-07-23",10.1212,10.1212,10.1212,10.1212,0.0],["2009-07-24",10.1212,10.1212,10.1212,10.1212,0.0],["2009-07-27",9.587,9.587,9.4745,9.4745,1700.0],["2009-07-28",9.4745,9.4745,9.4745,9.4745,0.0],["2009-07-29",9.5826,9.5826,9.5826,9.5826,0.0],["2009-07-30",9.5826,9.5826,9.5826,9.5826,0.0],["2009-07-31",9.9522,10.2082,9.9522,10.2082,500.0],["2009-08-03",10.2082,10.2082,10.2082,10.2082,0.0],["2009-08-04",9.9522,9.9522,9.9522,9.9522,300.0],["2009-08-05",9.9522,9.9522,9.9522,9.9522,0.0],["2009-08-06",9.9522,9.9522,9.9522,9.9522,0.0],["2009-08-07",9.9522,9.9522,9.9522,9.9522,0.0],["2009-08-10",9.9522,9.9522,9.9522,9.9522,0.0],["2009-08-11",9.8101,9.8101,9.8101,9.8101,200.0],["2009-08-12",9.6679,9.6679,9.6679,9.6679,300.0],["2009-08-13",9.6679,9.6679,9.6679,9.6679,0.0],["2009-08-14",9.9522,10.2309,9.8101,9.8101,800.0],["2009-08-17",9.8101,9.8101,9.8101,9.8101,0.0],["2009-08-18",9.7816,9.7816,9.7816,9.7816,300.0],["2009-08-19",9.7248,9.7248,9.7248,9.7248,300.0],["2009-08-20",9.7248,9.7816,9.7248,9.7816,500.0],["2009-08-21",9.7248,9.7248,9.7248,9.7248,200.0],["2009-08-24",9.7248,10.2366,9.7248,10.2366,800.0],["2009-08-25",10.1797,10.1797,9.7248,9.9522,9400.0],["2009-08-26",9.9522,9.9522,9.9522,9.9522,1600.0],["2009-08-27",9.9522,9.9522,9.9522,9.9522,1500.0],["2009-08-28",9.9522,9.9522,9.9522,9.9522,0.0],["2009-08-31",9.9522,9.9522,9.9522,9.9522,0.0],["2009-09-01",9.9522,9.9522,9.9522,9.9522,0.0],["2009-09-02",9.8101,9.8101,9.8101,9.8101,200.0],["2009-09-03",9.8101,9.8101,9.8101,9.8101,0.0],["2009-09-04",9.8101,9.8101,9.7248,9.7248,700.0],["2009-09-08",9.7816,9.7816,9.7816,9.7816,200.0],["2009-09-09",9.8101,9.9522,9.7248,9.7248,3000.0],["2009-09-10",9.7248,9.7248,9.7248,9.7248,0.0],["2009-09-11",9.7816,9.7816,9.7816,9.7816,200.0],["2009-09-14",9.7703,9.9522,9.7703,9.9522,1700.0],["2009-09-15",9.9522,10.0375,9.9522,10.0375,1100.0],["2009-09-16",10.0375,10.0375,10.0375,10.0375,400.0],["2009-09-17",10.0376,10.0376,9.7816,9.7816,3000.0],["2009-09-18",9.8954,9.8954,9.8954,9.8954,1100.0],["2009-09-21",9.8954,9.8954,9.8954,9.8954,0.0],["2009-09-22",9.7816,9.7816,9.7248,9.7248,900.0],["2009-09-23",9.7248,10.0375,9.7248,10.0375,900.0],["2009-09-24",10.0375,10.0375,10.0375,10.0375,200.0],["2009-09-25",9.8669,9.8669,9.8669,9.8669,400.0],["2009-09-28",9.8669,9.8669,9.8669,9.8669,0.0],["2009-09-29",9.7532,9.8954,9.7532,9.8954,500.0],["2009-09-30",9.8954,10.0375,9.8954,10.0375,900.0],["2009-10-01",10.0375,10.0375,10.0375,10.0375,0.0],["2009-10-02",10.0375,10.0375,10.0375,10.0375,0.0],["2009-10-05",10.0375,10.0375,10.0375,10.0375,0.0],["2009-10-06",10.0375,10.0375,10.0375,10.0375,0.0],["2009-10-07",10.0375,10.0375,10.0375,10.0375,0.0],["2009-10-08",10.0375,10.0375,10.0375,10.0375,1000.0],["2009-10-09",10.0375,10.0375,10.0375,10.0375,2300.0],["2009-10-12",10.0375,10.0375,10.0375,10.0375,0.0],["2009-10-13",10.0375,10.0375,10.0375,10.0375,0.0],["2009-10-14",10.0375,10.0375,10.0375,10.0375,0.0],["2009-10-15",10.0375,10.0375,10.0375,10.0375,1000.0],["2009-10-16",9.7532,9.7532,9.7532,9.7532,400.0],["2009-10-19",9.7532,9.7532,9.7532,9.7532,0.0],["2009-10-20",10.0375,10.0375,10.0375,10.0375,100.0],["2009-10-21",10.0375,10.0375,10.0375,10.0375,0.0],["2009-10-22",10.0375,10.0375,9.7589,9.7589,1400.0],["2009-10-23",9.7589,9.7589,9.7589,9.7589,0.0],["2009-10-26",9.9522,9.9522,9.5542,9.5542,2300.0],["2009-10-27",9.9238,10.0375,9.5542,9.5542,1200.0],["2009-10-28",9.6634,9.6634,9.6634,9.6634,0.0],["2009-10-29",9.9223,9.9223,9.9223,9.9223,1000.0],["2009-10-30",9.9223,9.9223,9.9223,9.9223,200.0],["2009-11-02",9.7785,10.1524,9.7785,10.1524,2300.0],["2009-11-03",10.0086,10.0086,10.0086,10.0086,300.0],["2009-11-04",10.0661,10.0661,9.7785,9.7785,3000.0],["2009-11-05",9.7785,9.7785,9.7785,9.7785,0.0],["2009-11-06",9.7785,9.7785,9.7785,9.7785,0.0],["2009-11-09",9.9223,9.9223,9.9223,9.9223,500.0],["2009-11-10",9.9223,9.9223,9.9223,9.9223,0.0],["2009-11-11",9.9223,9.9223,9.9223,9.9223,0.0],["2009-11-12",9.9223,9.9223,9.9223,9.9223,0.0],["2009-11-13",9.9223,9.9223,9.836,9.836,1000.0],["2009-11-16",9.836,9.836,9.836,9.836,0.0],["2009-11-17",9.9223,9.9223,9.9223,9.9223,1200.0],["2009-11-18",9.9223,10.1524,9.9223,10.1524,16000.0],["2009-11-19",9.8648,9.8705,9.8648,9.8648,600.0],["2009-11-20",9.8648,9.8648,9.8648,9.8648,0.0],["2009-11-23",10.1524,10.1524,10.1524,10.1524,500.0],["2009-11-24",9.8648,10.1524,9.8648,10.1524,900.0],["2009-11-25",10.1524,10.1524,10.1524,10.1524,0.0],["2009-11-27",9.8935,9.8935,9.8935,9.8935,300.0],["2009-11-30",9.8935,9.8935,9.8935,9.8935,0.0],["2009-12-01",10.0948,10.3537,10.0948,10.3537,1300.0],["2009-12-02",10.3537,10.3537,10.3537,10.3537,0.0],["2009-12-03",10.0948,10.0948,9.9223,9.9223,700.0],["2009-12-04",9.9223,9.9223,9.9223,9.9223,0.0],["2009-12-07",9.9223,9.9223,9.9223,9.9223,200.0],["2009-12-08",9.9223,9.9223,9.9223,9.9223,0.0],["2009-12-09",9.9223,9.9223,9.9223,9.9223,0.0],["2009-12-10",9.9223,9.9223,9.9223,9.9223,0.0],["2009-12-11",10.0948,10.0948,10.0948,10.0948,600.0],["2009-12-14",10.2099,10.3537,10.0948,10.0948,1200.0],["2009-12-15",10.0948,10.0948,10.0948,10.0948,0.0],["2009-12-16",10.6413,10.6413,10.2674,10.3537,1500.0],["2009-12-17",10.3537,10.6413,10.3537,10.6413,500.0],["2009-12-18",10.6413,10.6413,10.3824,10.3824,9500.0],["2009-12-21",10.5838,10.6413,10.555,10.555,900.0],["2009-12-22",10.6413,10.6413,10.6413,10.6413,200.0],["2009-12-23",10.6413,10.6413,10.6413,10.6413,600.0],["2009-12-24",10.6413,10.6413,10.6413,10.6413,2400.0],["2009-12-28",10.4975,10.4975,10.4975,10.4975,400.0],["2009-12-29",10.4975,10.4975,10.4975,10.4975,0.0],["2009-12-30",10.6413,10.6413,10.3824,10.3824,800.0],["2009-12-31",10.3824,10.3824,10.3824,10.3824,0.0],["2010-01-04",10.3824,10.3824,10.3824,10.3824,0.0],["2010-01-05",10.3824,10.3824,10.3824,10.3824,0.0],["2010-01-06",10.3824,10.3824,10.3824,10.3824,0.0],["2010-01-07",11.2165,11.2165,11.2165,11.2165,200.0],["2010-01-08",11.2165,11.2165,11.2165,11.2165,0.0],["2010-01-11",11.2165,11.2165,11.2165,11.2165,0.0],["2010-01-12",10.9289,10.9289,10.5838,10.5838,700.0],["2010-01-13",10.9001,10.9001,10.9001,10.9001,200.0],["2010-01-14",10.7851,10.7851,10.7851,10.7851,100.0],["2010-01-15",10.7851,10.7851,10.7851,10.7851,0.0],["2010-01-19",10.9001,11.4293,10.9001,11.4293,1300.0],["2010-01-20",10.8714,10.8714,10.8714,10.8714,1000.0],["2010-01-21",10.8714,10.8714,10.8714,10.8714,0.0],["2010-01-22",10.8714,10.8714,10.8714,10.8714,0.0],["2010-01-25",11.4293,11.4293,11.4293,11.4293,200.0],["2010-01-26",11.1015,11.1015,10.9059,11.0727,2000.0],["2010-01-27",11.1831,11.1831,11.1831,11.1831,0.0],["2010-01-28",11.5433,11.5433,11.5433,11.5433,600.0],["2010-01-29",11.5433,11.5433,11.5433,11.5433,0.0],["2010-02-01",11.5433,11.5433,11.5433,11.5433,200.0],["2010-02-02",11.5433,11.5433,11.5433,11.5433,500.0],["2010-02-03",11.5433,11.5433,11.5433,11.5433,0.0],["2010-02-04",11.6188,11.6188,11.6188,11.6188,100.0],["2010-02-05",11.6188,11.6188,11.6188,11.6188,0.0],["2010-02-08",11.6188,11.6188,11.6188,11.6188,500.0],["2010-02-09",11.6188,11.6188,11.6188,11.6188,0.0],["2010-02-10",11.6188,11.6188,11.6188,11.6188,0.0],["2010-02-11",11.6188,11.6188,11.6188,11.6188,0.0],["2010-02-12",11.7698,11.7698,11.764,11.7698,2000.0],["2010-02-16",11.7698,11.7698,11.7698,11.7698,0.0],["2010-02-17",12.1997,12.1997,12.0545,12.1997,23600.0],["2010-02-18",11.764,11.764,11.6188,11.6188,4000.0],["2010-02-19",11.7931,11.7931,11.7931,11.7931,200.0],["2010-02-22",11.9092,12.1997,11.9092,12.1997,600.0],["2010-02-23",12.4902,12.4902,12.4902,12.4902,200.0],["2010-02-24",12.4902,12.4902,12.4902,12.4902,0.0],["2010-02-25",12.4902,12.4902,12.4902,12.4902,0.0],["2010-02-26",12.4902,12.4902,12.4902,12.4902,200.0],["2010-03-01",12.7807,12.7807,12.7807,12.7807,500.0],["2010-03-02",12.7807,12.7807,12.7807,12.7807,300.0],["2010-03-03",12.7807,12.7807,12.7807,12.7807,0.0],["2010-03-04",12.7807,12.7807,12.7807,12.7807,0.0],["2010-03-05",12.4902,12.4902,12.0545,12.0545,1300.0],["2010-03-08",12.1126,12.1126,12.1126,12.1126,300.0],["2010-03-09",12.1997,12.1997,12.1997,12.1997,1100.0],["2010-03-10",12.1997,12.1997,12.1997,12.1997,0.0],["2010-03-11",12.1997,12.1997,12.1997,12.1997,0.0],["2010-03-12",12.1997,12.1997,12.1997,12.1997,200.0],["2010-03-15",12.1997,12.1997,12.1997,12.1997,0.0],["2010-03-16",12.1997,12.1997,12.1997,12.1997,0.0],["2010-03-17",12.1997,12.1997,12.1997,12.1997,0.0],["2010-03-18",12.7807,12.7807,12.7807,12.7807,700.0],["2010-03-19",12.7807,12.7807,12.7807,12.7807,0.0],["2010-03-22",12.7807,12.7807,12.7807,12.7807,300.0],["2010-03-23",12.7807,12.7807,12.7807,12.7807,900.0],["2010-03-24",12.7807,12.7807,12.7807,12.7807,0.0],["2010-03-25",12.7806,13.2164,12.7806,13.2164,700.0],["2010-03-26",12.7807,13.2164,12.7807,12.7807,2000.0],["2010-03-29",12.7865,12.7865,12.7807,12.7807,1200.0],["2010-03-30",12.8388,12.8388,12.8388,12.8388,200.0],["2010-03-31",12.8387,12.9259,12.5773,12.5773,1900.0],["2010-04-01",12.5773,12.5773,12.5773,12.5773,0.0],["2010-04-05",12.5773,12.5773,12.5773,12.5773,0.0],["2010-04-06",12.5773,12.5773,12.5773,12.5773,0.0],["2010-04-07",12.5773,12.5773,12.5773,12.5773,0.0],["2010-04-08",13.3616,13.3616,13.3616,13.3616,500.0],["2010-04-09",13.3616,13.3616,13.3616,13.3616,300.0],["2010-04-12",13.1292,13.1292,13.1292,13.1292,3000.0],["2010-04-13",13.3616,13.3616,13.3616,13.3616,400.0],["2010-04-14",13.3616,13.3616,13.3616,13.3616,0.0],["2010-04-15",13.9425,13.9425,13.9425,13.9425,400.0],["2010-04-16",13.9425,14.0006,13.9425,14.0006,600.0],["2010-04-19",14.0006,14.0006,14.0006,14.0006,0.0],["2010-04-20",14.0006,14.0006,14.0006,14.0006,0.0],["2010-04-21",14.5235,14.5235,14.5235,14.5235,500.0],["2010-04-22",14.5235,14.5235,14.5235,14.5235,0.0],["2010-04-23",14.5525,14.5525,14.5235,14.5235,1100.0],["2010-04-26",15.116,15.116,15.116,15.116,200.0],["2010-04-27",15.1044,15.1044,15.1044,15.1044,200.0],["2010-04-28",15.2215,15.2215,15.2215,15.2215,0.0],["2010-04-29",15.5142,16.0997,15.5142,16.0997,3100.0],["2010-04-30",16.3924,16.3924,16.0997,16.0997,1700.0],["2010-05-03",16.3924,16.9778,16.3924,16.9778,600.0],["2010-05-04",16.9778,16.9778,16.9778,16.9778,0.0],["2010-05-05",15.5142,15.9533,15.5142,15.9533,1100.0],["2010-05-06",15.5142,15.9533,15.5142,15.9533,1200.0],["2010-05-07",15.6606,15.6606,15.5142,15.5142,2100.0],["2010-05-10",15.6664,15.9533,15.6664,15.9533,700.0],["2010-05-11",15.9533,15.9533,15.6664,15.6664,2400.0],["2010-05-12",15.8069,15.8069,15.3679,15.6664,6200.0],["2010-05-13",15.3679,15.8069,14.3433,15.3679,7900.0],["2010-05-14",15.2215,15.6606,15.2215,15.3679,17300.0],["2010-05-17",15.8069,15.8069,15.3679,15.6606,1800.0],["2010-05-18",15.2215,15.2215,15.2215,15.2215,800.0],["2010-05-19",15.5142,15.6606,15.2215,15.2215,5600.0],["2010-05-20",15.2215,15.2215,15.2215,15.2215,500.0],["2010-05-21",15.9533,15.9533,15.9533,15.9533,200.0],["2010-05-24",15.9533,15.9533,15.9533,15.9533,0.0],["2010-05-25",15.9533,15.9533,15.9533,15.9533,0.0],["2010-05-26",15.9533,15.9533,15.9533,15.9533,0.0],["2010-05-27",15.9533,15.9533,15.9533,15.9533,0.0],["2010-05-28",15.9533,15.9533,15.9533,15.9533,0.0],["2010-06-01",15.9533,15.9533,15.9533,15.9533,0.0],["2010-06-02",15.6606,15.6606,15.6606,15.6606,1000.0],["2010-06-03",15.6606,15.6606,15.6606,15.6606,0.0],["2010-06-04",15.6606,15.6606,15.6606,15.6606,0.0],["2010-06-07",15.2215,15.2215,15.2215,15.2215,400.0],["2010-06-08",15.2215,15.2215,15.2215,15.2215,400.0],["2010-06-09",15.5142,15.5142,15.5142,15.5142,200.0],["2010-06-10",15.5142,15.5142,15.5142,15.5142,0.0],["2010-06-11",15.5142,15.5142,15.5142,15.5142,0.0],["2010-06-14",15.5142,15.5142,15.5142,15.5142,0.0],["2010-06-15",15.5142,15.5142,15.5142,15.5142,0.0],["2010-06-16",15.5142,15.5142,15.5142,15.5142,600.0],["2010-06-17",15.5142,15.5142,15.5142,15.5142,0.0],["2010-06-18",15.5142,15.5142,15.5142,15.5142,0.0],["2010-06-21",15.2215,15.2215,15.2215,15.2215,400.0],["2010-06-22",15.2215,15.2215,15.2215,15.2215,0.0],["2010-06-23",15.5142,15.5142,15.2215,15.2215,1500.0],["2010-06-24",15.2215,15.2215,15.2215,15.2215,0.0],["2010-06-25",15.2215,15.2215,15.2215,15.2215,0.0],["2010-06-28",15.2215,15.2215,15.2215,15.2215,900.0],["2010-06-29",15.2215,15.2215,15.2215,15.2215,0.0],["2010-06-30",15.2215,15.2215,15.2215,15.2215,0.0],["2010-07-01",15.8655,15.8655,15.8655,15.8655,300.0],["2010-07-02",15.8655,15.8655,15.8655,15.8655,0.0],["2010-07-06",15.8655,15.8655,15.8655,15.8655,0.0],["2010-07-07",15.5142,15.5142,15.2215,15.2215,2400.0],["2010-07-08",15.2215,15.2215,15.2215,15.2215,0.0],["2010-07-09",15.2215,15.2215,15.2215,15.2215,0.0],["2010-07-12",15.3386,15.3386,15.3386,15.3386,1000.0],["2010-07-13",15.3386,15.3386,15.3386,15.3386,0.0],["2010-07-14",15.3386,15.3386,15.3386,15.3386,0.0],["2010-07-15",15.8069,15.8069,15.8069,15.8069,400.0],["2010-07-16",15.8069,15.8069,15.8069,15.8069,0.0],["2010-07-19",15.2215,15.2215,15.2215,15.2215,400.0],["2010-07-20",15.2215,15.2215,15.2215,15.2215,800.0],["2010-07-21",15.2215,15.2215,15.2215,15.2215,400.0],["2010-07-22",15.2215,15.2215,15.2215,15.2215,0.0],["2010-07-23",15.2215,15.2215,15.2215,15.2215,200.0],["2010-07-26",15.2215,15.2215,15.2215,15.2215,600.0],["2010-07-27",15.2215,15.2215,15.2215,15.2215,0.0],["2010-07-28",15.3395,15.3395,15.3395,15.3395,0.0],["2010-07-29",15.3395,15.3395,15.3395,15.3395,0.0],["2010-07-30",15.3395,15.3395,15.3395,15.3395,0.0],["2010-08-02",15.3395,15.3395,15.3395,15.3395,0.0],["2010-08-03",15.3395,15.3395,15.3395,15.3395,0.0],["2010-08-04",15.3395,15.3395,15.3395,15.3395,0.0],["2010-08-05",15.3395,15.3395,15.3395,15.3395,0.0],["2010-08-06",15.9295,16.077,15.9295,16.077,400.0],["2010-08-09",16.077,16.077,16.077,16.077,400.0],["2010-08-10",16.077,16.077,16.077,16.077,2200.0],["2010-08-11",16.077,16.077,16.077,16.077,0.0],["2010-08-12",16.077,16.077,16.077,16.077,2100.0],["2010-08-13",16.077,16.077,16.077,16.077,0.0],["2010-08-16",16.077,16.077,16.077,16.077,0.0],["2010-08-17",16.077,16.077,16.077,16.077,0.0],["2010-08-18",16.077,16.077,16.077,16.077,0.0],["2010-08-19",16.077,16.077,16.077,16.077,0.0],["2010-08-20",16.077,16.077,16.077,16.077,0.0],["2010-08-23",16.077,16.077,16.077,16.077,0.0],["2010-08-24",16.077,16.077,16.077,16.077,0.0],["2010-08-25",16.077,16.077,16.077,16.077,0.0],["2010-08-26",16.077,16.077,16.077,16.077,0.0],["2010-08-27",16.077,16.077,16.077,16.077,0.0],["2010-08-30",16.077,16.077,16.077,16.077,0.0],["2010-08-31",16.077,16.077,16.077,16.077,0.0],["2010-09-01",16.077,16.077,16.077,16.077,0.0],["2010-09-02",16.077,16.077,16.077,16.077,0.0],["2010-09-03",15.5165,15.5165,15.5165,15.5165,300.0],["2010-09-07",15.5165,16.49,15.5165,16.2245,6300.0],["2010-09-08",16.2245,16.2245,16.2245,16.2245,0.0],["2010-09-09",16.2245,16.2245,16.2245,16.2245,0.0],["2010-09-10",15.9295,16.5195,15.9295,16.5195,3600.0],["2010-09-13",16.5195,16.5195,16.5195,16.5195,0.0],["2010-09-14",16.5195,16.5195,16.5195,16.5195,0.0],["2010-09-15",16.5195,16.5195,16.5195,16.5195,0.0],["2010-09-16",16.5195,16.5195,16.5195,16.5195,0.0],["2010-09-17",16.2245,16.2245,15.782,16.2245,800.0],["2010-09-20",16.2245,16.2245,16.2245,16.2245,0.0],["2010-09-21",16.2245,16.2245,16.2245,16.2245,0.0],["2010-09-22",16.2245,16.2245,16.2245,16.2245,0.0],["2010-09-23",16.2245,16.2245,16.2245,16.2245,0.0],["2010-09-24",16.2245,16.2245,16.2245,16.2245,0.0],["2010-09-27",16.2245,16.2245,16.2245,16.2245,0.0],["2010-09-28",16.2245,16.2245,16.2245,16.2245,0.0],["2010-09-29",16.2245,16.2245,16.2245,16.2245,200.0],["2010-09-30",16.5195,16.5195,16.5195,16.5195,200.0],["2010-10-01",16.5195,16.5195,16.5195,16.5195,0.0],["2010-10-04",16.5195,16.5195,16.5195,16.5195,0.0],["2010-10-05",15.782,15.9295,15.782,15.9295,2000.0],["2010-10-06",15.9295,15.9295,15.9295,15.9295,400.0],["2010-10-07",16.5195,16.5195,16.5195,16.5195,200.0],["2010-10-08",16.5195,16.5195,16.5195,16.5195,0.0],["2010-10-11",15.9295,15.9295,15.9295,15.9295,1500.0],["2010-10-12",15.959,15.959,15.959,15.959,200.0],["2010-10-13",15.959,15.959,15.959,15.959,0.0],["2010-10-14",15.959,16.077,15.959,16.077,1100.0],["2010-10-15",16.077,16.077,16.077,16.077,0.0],["2010-10-18",16.372,16.372,16.372,16.372,200.0],["2010-10-19",16.254,16.5195,15.959,16.5195,2200.0],["2010-10-20",16.5195,16.5195,16.5195,16.5195,0.0],["2010-10-21",15.9885,15.9885,15.9885,15.9885,1000.0],["2010-10-22",15.9885,15.9885,15.9885,15.9885,300.0],["2010-10-25",15.9885,15.9885,15.9885,15.9885,200.0],["2010-10-26",15.9885,15.9885,15.9885,15.9885,1000.0],["2010-10-27",16.1073,16.1668,16.0776,16.0776,3100.0],["2010-10-28",16.0776,16.0776,16.0776,16.0776,0.0],["2010-10-29",16.0776,16.0776,16.0776,16.0776,0.0],["2010-11-01",16.0776,16.0776,16.0776,16.0776,300.0],["2010-11-02",16.0776,16.0776,16.0776,16.0776,0.0],["2010-11-03",16.0776,16.0776,16.0776,16.0776,0.0],["2010-11-04",16.0776,16.0776,16.0776,16.0776,700.0],["2010-11-05",16.0776,16.0776,16.0776,16.0776,0.0],["2010-11-08",16.0776,16.0776,16.0776,16.0776,200.0],["2010-11-09",16.1073,16.1073,16.1073,16.1073,800.0],["2010-11-10",16.1073,16.1073,16.1073,16.1073,400.0],["2010-11-11",16.1073,16.1073,16.1073,16.1073,900.0],["2010-11-12",16.1073,16.1073,16.1073,16.1073,0.0],["2010-11-15",16.1073,16.3451,16.1073,16.3451,3600.0],["2010-11-16",16.3451,16.3451,16.1073,16.1073,6000.0],["2010-11-17",16.3451,16.3451,16.3451,16.3451,400.0],["2010-11-18",16.1073,16.1073,16.1073,16.1073,300.0],["2010-11-19",16.6423,16.6423,16.6126,16.6126,200.0],["2010-11-22",16.6423,16.6423,16.6423,16.6423,100.0],["2010-11-23",16.0479,16.0479,15.929,15.929,800.0],["2010-11-24",15.929,15.929,15.929,15.929,0.0],["2010-11-26",15.929,15.929,15.929,15.929,0.0],["2010-11-29",15.929,15.929,15.929,15.929,0.0],["2010-11-30",15.929,15.929,15.929,15.929,0.0],["2010-12-01",16.1073,16.1073,15.8102,15.8102,1200.0],["2010-12-02",15.8102,15.8102,15.8102,15.8102,0.0],["2010-12-03",15.8102,15.8102,15.8102,15.8102,0.0],["2010-12-06",15.8102,15.8102,15.8102,15.8102,0.0],["2010-12-07",15.8102,15.8102,15.8102,15.8102,0.0],["2010-12-08",15.8102,15.8102,15.8102,15.8102,0.0],["2010-12-09",15.8102,15.8102,15.8102,15.8102,0.0],["2010-12-10",15.8102,15.8102,15.8102,15.8102,0.0],["2010-12-13",15.9588,16.3451,15.9588,16.3451,500.0],["2010-12-14",16.3451,16.3451,16.3451,16.3451,0.0],["2010-12-15",16.3451,16.3451,16.3451,16.3451,500.0],["2010-12-16",16.3451,16.3451,16.3451,16.3451,100.0],["2010-12-17",16.3451,16.3451,16.3451,16.3451,300.0],["2010-12-20",16.3451,16.3451,16.3451,16.3451,0.0],["2010-12-21",16.3451,16.3451,16.3451,16.3451,0.0],["2010-12-22",15.8102,15.8102,15.8102,15.8102,600.0],["2010-12-23",15.8102,15.8102,15.8102,15.8102,0.0],["2010-12-27",15.8102,15.8102,15.8102,15.8102,0.0],["2010-12-28",15.8102,15.8102,15.8102,15.8102,0.0],["2010-12-29",15.8102,15.8102,15.8102,15.8102,0.0],["2010-12-30",15.8102,15.8102,15.8102,15.8102,0.0],["2010-12-31",15.8102,15.8102,15.8102,15.8102,200.0],["2011-01-03",15.8102,15.8102,15.8102,15.8102,0.0],["2011-01-04",15.8102,15.8102,15.8102,15.8102,200.0],["2011-01-05",16.0479,16.0479,16.0479,16.0479,1100.0],["2011-01-06",16.0479,16.0479,16.0479,16.0479,0.0],["2011-01-07",15.8102,15.8102,15.8102,15.8102,400.0],["2011-01-10",15.8102,15.8102,15.8102,15.8102,200.0],["2011-01-11",15.8755,15.8755,15.8161,15.8161,2300.0],["2011-01-12",15.8161,15.8161,15.8161,15.8161,0.0],["2011-01-13",15.8161,15.8161,15.8102,15.8102,500.0],["2011-01-14",15.6913,15.6913,15.6913,15.6913,300.0],["2011-01-18",15.721,16.1668,15.721,16.1668,700.0],["2011-01-19",16.1668,16.1668,16.1668,16.1668,0.0],["2011-01-20",16.1668,16.1668,16.1668,16.1668,0.0],["2011-01-21",16.1668,16.1668,16.1668,16.1668,0.0],["2011-01-24",16.1668,16.1668,16.1668,16.1668,0.0],["2011-01-25",16.1668,16.1668,16.1668,16.1668,0.0],["2011-01-26",16.1668,16.1668,16.1668,16.1668,0.0],["2011-01-27",16.2865,16.2865,16.2865,16.2865,500.0],["2011-01-28",15.8075,15.8075,15.8075,15.8075,400.0],["2011-01-31",16.0171,16.047,16.0171,16.047,800.0],["2011-02-01",16.077,16.1967,15.8075,15.8674,4400.0],["2011-02-02",16.047,16.1069,16.047,16.077,2400.0],["2011-02-03",15.9872,16.1069,15.8674,16.077,3000.0],["2011-02-04",16.1069,16.1069,16.1069,16.1069,5500.0],["2011-02-07",15.9572,15.9572,15.9572,15.9572,2900.0],["2011-02-08",15.8674,15.8674,15.8674,15.8674,400.0],["2011-02-09",15.8674,15.8674,15.8674,15.8674,400.0],["2011-02-10",15.8674,15.8674,15.8674,15.8674,0.0],["2011-02-11",15.8674,15.8674,15.8674,15.8674,300.0],["2011-02-14",15.8674,15.8674,15.8674,15.8674,0.0],["2011-02-15",16.1069,16.1069,16.077,16.077,2000.0],["2011-02-16",16.047,16.7656,16.047,16.7656,1300.0],["2011-02-17",15.9872,16.4662,15.9872,16.4662,6100.0],["2011-02-18",16.4662,16.4662,16.4662,16.4662,0.0],["2011-02-22",15.9872,16.4662,15.9872,16.4662,600.0],["2011-02-23",16.4662,16.4662,16.4662,16.4662,0.0],["2011-02-24",16.4662,16.4662,16.4662,16.4662,0.0],["2011-02-25",15.9872,16.4662,15.9872,16.1069,4600.0],["2011-02-28",16.1069,16.1069,16.1069,16.1069,0.0],["2011-03-01",16.7236,16.7236,16.7236,16.7236,200.0],["2011-03-02",16.7236,16.7236,16.7236,16.7236,0.0],["2011-03-03",16.7057,16.7057,16.7057,16.7057,200.0],["2011-03-04",16.7057,16.7057,16.556,16.556,400.0],["2011-03-07",16.556,16.556,16.556,16.556,0.0],["2011-03-08",16.556,16.556,16.3225,16.3225,300.0],["2011-03-09",16.3225,16.3225,16.3225,16.3225,0.0],["2011-03-10",16.4662,16.4662,16.0171,16.0171,600.0],["2011-03-11",16.1668,16.4662,16.0171,16.0171,1600.0],["2011-03-14",16.0171,16.0171,16.0171,16.0171,1800.0],["2011-03-15",16.0171,16.0171,15.9872,16.0171,600.0],["2011-03-16",16.0171,16.0171,16.0171,16.0171,0.0],["2011-03-17",16.0171,16.0171,16.0171,16.0171,0.0],["2011-03-18",16.0171,16.0171,16.0171,16.0171,0.0],["2011-03-21",16.0171,16.0171,16.0171,16.0171,0.0],["2011-03-22",15.7536,15.8973,15.7536,15.8973,1000.0],["2011-03-23",15.9872,15.9872,15.9872,15.9872,300.0],["2011-03-24",15.9872,15.9872,15.9872,15.9872,0.0],["2011-03-25",15.8674,15.8674,15.8674,15.8674,500.0],["2011-03-28",15.9872,15.9872,15.7776,15.8674,900.0],["2011-03-29",15.8614,15.8614,15.8614,15.8614,100.0],["2011-03-30",15.8614,15.8614,15.8614,15.8614,0.0],["2011-03-31",15.7776,15.7776,15.7536,15.7536,200.0],["2011-04-01",15.8614,15.8614,15.8614,15.8614,800.0],["2011-04-04",15.7476,15.7476,15.7476,15.7476,700.0],["2011-04-05",15.7476,15.7476,15.7476,15.7476,0.0],["2011-04-06",15.7476,15.7476,15.7476,15.7476,0.0],["2011-04-07",15.7476,15.9333,15.7476,15.7776,1100.0],["2011-04-08",15.7776,15.7776,15.7776,15.7776,0.0],["2011-04-11",15.8674,15.8674,15.8674,15.8674,400.0],["2011-04-12",15.8674,15.8674,15.8674,15.8674,0.0],["2011-04-13",15.8674,15.9273,15.8674,15.8674,1600.0],["2011-04-14",15.8075,15.8674,15.7476,15.7476,2800.0],["2011-04-15",15.9273,15.9273,15.9273,15.9273,400.0],["2011-04-18",15.9273,15.9273,15.9273,15.9273,100.0],["2011-04-19",15.7776,15.7776,15.7476,15.7476,600.0],["2011-04-20",15.8614,15.8614,15.8614,15.8614,200.0],["2011-04-21",15.9273,16.0171,15.9273,15.9872,5200.0],["2011-04-25",15.7776,15.8674,15.2686,15.2686,4000.0],["2011-04-26",15.3285,15.7776,15.0591,15.7776,4300.0],["2011-04-27",15.4457,15.4457,15.4457,15.4457,1000.0],["2011-04-28",15.8982,15.8982,15.6871,15.6871,2200.0],["2011-04-29",16.0491,16.2904,16.0491,16.2904,500.0],["2011-05-02",15.9888,15.9888,15.9888,15.9888,1700.0],["2011-05-03",15.9888,15.9888,15.9888,15.9888,0.0],["2011-05-04",15.9888,15.9888,15.9888,15.9888,0.0],["2011-05-05",16.2904,16.2904,16.2904,16.2904,200.0],["2011-05-06",16.2904,16.2904,15.9888,16.1396,6400.0],["2011-05-09",16.2904,16.2904,15.9586,15.9586,700.0],["2011-05-10",16.2904,16.2904,15.9888,15.9888,2900.0],["2011-05-11",16.2904,16.2904,16.2904,16.2904,200.0],["2011-05-12",16.1396,16.1396,16.1396,16.1396,2400.0],["2011-05-13",16.1396,16.1396,16.1396,16.1396,0.0],["2011-05-16",16.1698,16.1758,16.1698,16.1698,1000.0],["2011-05-17",16.2904,16.4352,16.0793,16.3809,12200.0],["2011-05-18",16.2904,16.2904,16.0793,16.0793,700.0],["2011-05-19",16.0793,16.0793,16.0793,16.0793,0.0],["2011-05-20",16.0793,16.0793,16.0793,16.0793,0.0],["2011-05-23",16.2904,16.3809,16.2904,16.3809,400.0],["2011-05-24",16.0793,16.0793,16.0793,16.0793,300.0],["2011-05-25",16.0793,16.1999,16.0793,16.1999,600.0],["2011-05-26",16.0793,16.0793,16.0793,16.0793,300.0],["2011-05-27",16.0793,16.1094,16.0793,16.1094,2000.0],["2011-05-31",16.1094,16.1094,16.1094,16.1094,0.0],["2011-06-01",16.1094,16.1094,16.1094,16.1094,0.0],["2011-06-02",16.1094,16.1094,16.1094,16.1094,0.0],["2011-06-03",16.2904,16.3809,16.2904,16.3809,2600.0],["2011-06-06",16.4413,16.4413,16.4413,16.4413,6200.0],["2011-06-07",16.3206,16.3206,16.3206,16.3206,100.0],["2011-06-08",16.3206,16.3206,16.3206,16.3206,0.0],["2011-06-09",16.2904,16.4413,16.2904,16.4413,7200.0],["2011-06-10",16.4413,16.4413,16.4413,16.4413,0.0],["2011-06-13",16.4413,16.4413,16.4413,16.4413,1500.0],["2011-06-14",16.3206,16.5016,16.3206,16.5016,1500.0],["2011-06-15",16.5921,16.5921,16.5921,16.5921,700.0],["2011-06-16",16.4413,16.4413,16.4413,16.4413,500.0],["2011-06-17",16.5016,16.5016,16.5016,16.5016,400.0],["2011-06-20",16.3206,16.3206,16.3206,16.3206,600.0],["2011-06-21",16.5619,16.5619,16.5619,16.5619,200.0],["2011-06-22",16.5619,16.5619,16.5619,16.5619,0.0],["2011-06-23",16.3508,16.3508,16.3508,16.3508,100.0],["2011-06-24",16.3508,16.4413,16.3508,16.4413,500.0],["2011-06-27",16.3206,16.3206,16.3206,16.3206,1000.0],["2011-06-28",16.3206,16.3206,16.3206,16.3206,0.0],["2011-06-29",16.3206,16.3206,16.3206,16.3206,0.0],["2011-06-30",16.3206,16.3206,16.3206,16.3206,0.0],["2011-07-01",16.3206,16.3206,16.3206,16.3206,900.0],["2011-07-05",16.3206,16.3206,16.3206,16.3206,0.0],["2011-07-06",16.3206,16.3206,16.3206,16.3206,200.0],["2011-07-07",16.3206,16.3206,16.3206,16.3206,200.0],["2011-07-08",16.4111,16.4111,16.4111,16.4111,200.0],["2011-07-11",16.3206,16.4051,16.3206,16.4051,500.0],["2011-07-12",16.4051,16.4051,16.4051,16.4051,0.0],["2011-07-13",16.4051,16.4051,16.4051,16.4051,0.0],["2011-07-14",16.3206,16.3206,16.3206,16.3206,5600.0],["2011-07-15",16.4111,16.4111,16.387,16.4111,1700.0],["2011-07-18",16.3809,16.3809,16.3809,16.3809,1200.0],["2011-07-19",16.7429,16.7429,16.7429,16.7429,200.0],["2011-07-20",16.7429,16.7429,16.7429,16.7429,0.0],["2011-07-21",16.3809,16.8274,16.3809,16.8274,800.0],["2011-07-22",16.3809,16.8334,16.3809,16.4413,13000.0],["2011-07-25",16.7429,16.7429,16.7429,16.7429,200.0],["2011-07-26",16.7429,16.7429,16.7429,16.7429,0.0],["2011-07-27",16.5606,16.5606,16.4999,16.4999,2400.0],["2011-07-28",16.4087,16.4087,16.4087,16.4087,300.0],["2011-07-29",16.3479,16.3479,16.3479,16.3479,100.0],["2011-08-01",16.4087,16.4087,16.4087,16.4087,300.0],["2011-08-02",16.4087,16.4087,16.4087,16.4087,100.0],["2011-08-03",16.4087,16.4087,16.4087,16.4087,0.0],["2011-08-04",16.4087,16.4087,16.4087,16.4087,200.0],["2011-08-05",16.9556,16.9556,16.7126,16.8645,4500.0],["2011-08-08",16.8645,16.8645,16.8645,16.8645,0.0],["2011-08-09",16.7126,16.8645,16.7126,16.8645,1300.0],["2011-08-10",16.7126,16.9557,16.4391,16.5606,1900.0],["2011-08-11",16.5606,16.5606,16.5606,16.5606,200.0],["2011-08-12",16.9556,16.9556,16.9556,16.9556,100.0],["2011-08-15",16.9556,17.1684,16.9556,17.1684,13000.0],["2011-08-16",17.1684,17.1684,17.1684,17.1684,0.0],["2011-08-17",17.1684,17.1684,17.1684,17.1684,0.0],["2011-08-18",17.1684,17.1684,17.1684,17.1684,0.0],["2011-08-19",17.1684,17.1684,17.1684,17.1684,0.0],["2011-08-22",16.5606,16.5606,16.5606,16.5606,400.0],["2011-08-23",16.5606,16.5606,16.5606,16.5606,200.0],["2011-08-24",16.5606,16.5606,16.5606,16.5606,0.0],["2011-08-25",16.7126,16.7429,16.7126,16.7126,1600.0],["2011-08-26",16.7126,16.7126,16.7126,16.7126,0.0],["2011-08-29",16.7126,16.7126,16.7126,16.7126,400.0],["2011-08-30",16.7126,16.7126,16.7126,16.7126,600.0],["2011-08-31",16.6214,16.9253,16.6214,16.8645,2400.0],["2011-09-01",16.6518,16.6518,16.5606,16.5606,400.0],["2011-09-02",16.5606,16.5606,16.5606,16.5606,0.0],["2011-09-06",16.5606,16.5606,16.5606,16.5606,700.0],["2011-09-07",16.6518,16.6518,16.6518,16.6518,900.0],["2011-09-08",16.6518,16.6518,16.6518,16.6518,0.0],["2011-09-09",16.6518,16.6518,16.6518,16.6518,0.0],["2011-09-12",16.6457,16.6457,16.6457,16.6457,300.0],["2011-09-13",16.6518,16.6518,16.5606,16.5606,1000.0],["2011-09-14",16.5606,16.5606,16.5606,16.5606,0.0],["2011-09-15",16.7126,16.8645,16.7126,16.8645,1000.0],["2011-09-16",16.8645,16.8645,16.8645,16.8645,0.0],["2011-09-19",16.8645,16.8645,16.8645,16.8645,0.0],["2011-09-20",16.5606,16.9253,16.5606,16.9253,600.0],["2011-09-21",16.7429,16.7429,16.7429,16.7429,1200.0],["2011-09-22",16.7429,16.7429,16.7429,16.7429,200.0],["2011-09-23",16.7429,16.7429,16.7429,16.7429,0.0],["2011-09-26",16.7429,16.7429,16.7429,16.7429,0.0],["2011-09-27",16.7429,16.7429,16.7429,16.7429,0.0],["2011-09-28",16.7429,16.7429,16.7429,16.7429,0.0],["2011-09-29",16.7429,16.7429,16.7429,16.7429,0.0],["2011-09-30",16.7429,16.7429,16.7429,16.7429,0.0],["2011-10-03",16.7429,16.7429,16.7429,16.7429,0.0],["2011-10-04",16.5606,16.5606,16.5606,16.5606,200.0],["2011-10-05",16.5606,16.5606,16.5606,16.5606,500.0],["2011-10-06",16.5606,16.5606,16.5606,16.5606,0.0],["2011-10-07",16.5606,16.5606,16.5606,16.5606,0.0],["2011-10-10",16.5606,16.5606,16.5606,16.5606,300.0],["2011-10-11",16.5606,16.5606,16.5606,16.5606,0.0],["2011-10-12",16.5606,16.5606,16.4391,16.4391,2000.0],["2011-10-13",16.4391,16.4391,16.4391,16.4391,300.0],["2011-10-14",16.4391,16.4391,16.4391,16.4391,0.0],["2011-10-17",16.5302,16.8037,16.5302,16.8037,900.0],["2011-10-18",16.4391,16.4391,16.4391,16.4391,200.0],["2011-10-19",16.7429,16.7429,16.7429,16.7429,200.0],["2011-10-20",16.4695,16.4695,16.4695,16.4695,300.0],["2011-10-21",16.4695,16.4695,16.4695,16.4695,0.0],["2011-10-24",16.4695,16.8037,16.4695,16.8037,1300.0],["2011-10-25",16.4695,16.4695,16.4695,16.4695,200.0],["2011-10-26",16.4695,16.8645,16.4695,16.6214,32700.0],["2011-10-27",16.7438,16.9275,16.7438,16.9275,8900.0],["2011-10-28",16.9275,16.9275,16.9275,16.9275,400.0],["2011-10-31",16.9275,16.9275,16.9275,16.9275,0.0],["2011-11-01",16.9275,16.9275,16.9275,16.9275,0.0],["2011-11-02",16.9275,16.9275,16.9275,16.9275,0.0],["2011-11-03",16.9275,16.9275,16.9275,16.9275,0.0],["2011-11-04",16.9275,16.9275,16.9275,16.9275,200.0],["2011-11-07",16.7745,16.7806,16.7745,16.7806,400.0],["2011-11-08",16.7806,16.7806,16.7806,16.7806,0.0],["2011-11-09",16.7744,16.7744,16.7744,16.7744,600.0],["2011-11-10",16.7744,16.7744,16.7744,16.7744,300.0],["2011-11-11",16.7744,16.7744,16.7744,16.7744,0.0],["2011-11-14",16.7744,16.7744,16.7744,16.7744,100.0],["2011-11-15",16.8969,16.9887,16.8969,16.9887,6800.0],["2011-11-16",16.9887,16.9887,16.9887,16.9887,0.0],["2011-11-17",16.8357,16.8357,16.8357,16.8357,1000.0],["2011-11-18",16.8357,16.8357,16.8357,16.8357,800.0],["2011-11-21",16.9275,16.9887,16.9275,16.9887,1000.0],["2011-11-22",16.9887,16.9887,16.9887,16.9887,0.0],["2011-11-23",16.8357,17.1418,16.8357,17.1418,3800.0],["2011-11-25",17.1418,17.1418,17.1418,17.1418,0.0],["2011-11-28",17.1418,17.1418,17.1418,17.1418,100.0],["2011-11-29",17.2948,17.2948,17.1418,17.1418,300.0],["2011-11-30",17.1418,17.1418,17.1418,17.1418,0.0],["2011-12-01",17.1418,17.1418,17.1418,17.1418,0.0],["2011-12-02",17.2948,17.2948,17.1479,17.2948,2700.0],["2011-12-05",17.2948,17.2948,17.2948,17.2948,0.0],["2011-12-06",17.2948,17.2948,17.2948,17.2948,0.0],["2011-12-07",16.9275,16.9275,16.8969,16.8969,200.0],["2011-12-08",16.8969,16.8969,16.8357,16.8357,400.0],["2011-12-09",16.8357,16.8357,16.8357,16.8357,0.0],["2011-12-12",16.8357,16.8357,16.8357,16.8357,500.0],["2011-12-13",17.1418,17.1418,17.1418,17.1418,200.0],["2011-12-14",17.1418,17.1418,17.1418,17.1418,0.0],["2011-12-15",17.1418,17.1418,17.1418,17.1418,0.0],["2011-12-16",17.2948,17.2948,16.8357,16.8357,800.0],["2011-12-19",16.8357,17.2948,16.8357,17.2948,1500.0],["2011-12-20",16.8663,16.8663,16.8663,16.8663,500.0],["2011-12-21",16.8357,16.8357,16.8357,16.8357,700.0],["2011-12-22",17.0193,17.0193,17.0193,17.0193,2200.0],["2011-12-23",17.2948,17.2948,17.2948,17.2948,200.0],["2011-12-27",17.2948,17.2948,17.2948,17.2948,0.0],["2011-12-28",17.2948,17.2948,17.2948,17.2948,0.0],["2011-12-29",17.2948,17.2948,17.2948,17.2948,0.0],["2011-12-30",17.2948,17.2948,17.2948,17.2948,0.0],["2012-01-03",17.2948,17.2948,17.2948,17.2948,0.0],["2012-01-04",16.8357,16.8357,16.8357,16.8357,100.0],["2012-01-05",16.8357,16.8357,16.8357,16.8357,0.0],["2012-01-06",16.8357,16.8357,16.8357,16.8357,100.0],["2012-01-09",16.8357,16.8357,16.8357,16.8357,0.0],["2012-01-10",16.8357,17.1418,16.8357,16.8357,2300.0],["2012-01-11",16.8357,16.8357,16.8357,16.8357,200.0],["2012-01-12",16.8357,16.8357,16.8357,16.8357,0.0],["2012-01-13",16.8357,16.8357,16.8357,16.8357,0.0],["2012-01-17",17.2336,17.2336,17.2336,17.2336,700.0],["2012-01-18",16.8357,16.8357,16.8357,16.8357,200.0],["2012-01-19",16.8357,16.8357,16.8357,16.8357,0.0],["2012-01-20",16.8357,16.8357,16.8357,16.8357,700.0],["2012-01-23",17.2336,17.2336,17.1418,17.1418,2300.0],["2012-01-24",17.1418,17.4479,16.8357,16.8357,5600.0],["2012-01-25",16.8357,16.8357,16.8357,16.8357,0.0],["2012-01-26",16.8357,16.8357,16.8357,16.8357,0.0],["2012-01-27",16.9652,16.9652,16.9652,16.9652,0.0],["2012-01-30",17.576,17.576,17.576,17.576,100.0],["2012-01-31",17.2737,17.5821,17.2737,17.5821,1100.0],["2012-02-01",17.5821,17.5821,17.5821,17.5821,0.0],["2012-02-02",17.5821,17.5821,17.5821,17.5821,0.0],["2012-02-03",16.9652,17.2737,16.9652,17.2737,500.0],["2012-02-06",17.2737,17.2737,17.2737,17.2737,0.0],["2012-02-07",17.2737,17.2737,17.2737,17.2737,200.0],["2012-02-08",16.9961,17.2737,16.9961,17.2737,900.0],["2012-02-09",17.2737,17.6562,17.1194,17.4279,2400.0],["2012-02-10",17.4279,17.4279,17.4279,17.4279,0.0],["2012-02-13",17.4279,17.4279,17.4279,17.4279,0.0],["2012-02-14",17.4279,17.4279,17.4279,17.4279,0.0],["2012-02-15",17.4279,17.4464,17.4279,17.4464,800.0],["2012-02-16",17.4464,17.4464,17.4464,17.4464,0.0],["2012-02-17",17.4464,17.4464,17.4464,17.4464,0.0],["2012-02-21",17.1503,17.1503,17.1503,17.1503,200.0],["2012-02-22",17.1503,17.1503,17.1503,17.1503,0.0],["2012-02-23",17.1503,17.1503,17.1503,17.1503,0.0],["2012-02-24",17.1503,17.1503,17.1503,17.1503,0.0],["2012-02-27",17.1503,17.1503,17.1503,17.1503,0.0],["2012-02-28",17.2737,17.2737,17.2737,17.2737,500.0],["2012-02-29",17.2737,17.2737,17.2737,17.2737,0.0],["2012-03-01",17.2737,17.2737,17.2737,17.2737,0.0],["2012-03-02",17.2737,17.2737,17.2737,17.2737,0.0],["2012-03-05",17.1503,17.1503,17.1503,17.1503,400.0],["2012-03-06",17.5821,17.5821,17.5821,17.5821,300.0],["2012-03-07",17.5821,17.8598,17.5821,17.8598,17200.0],["2012-03-08",17.8598,17.8598,17.8598,17.8598,0.0],["2012-03-09",17.8598,17.8598,17.8598,17.8598,0.0],["2012-03-12",17.8598,17.8598,17.8598,17.8598,0.0],["2012-03-13",17.8598,17.8598,17.8598,17.8598,0.0],["2012-03-14",17.8906,17.8906,17.8906,17.8906,300.0],["2012-03-15",17.2737,17.8906,17.2737,17.8906,600.0],["2012-03-16",17.8906,17.8906,17.8906,17.8906,200.0],["2012-03-19",17.8906,17.8906,17.8906,17.8906,0.0],["2012-03-20",17.8906,17.8906,17.8906,17.8906,0.0],["2012-03-21",17.8906,17.8906,17.8906,17.8906,6100.0],["2012-03-22",17.4279,17.4279,17.4279,17.4279,300.0],["2012-03-23",17.8906,17.8906,17.8906,17.8906,200.0],["2012-03-26",17.8906,17.8906,17.8906,17.8906,300.0],["2012-03-27",17.8906,17.8906,17.8906,17.8906,0.0],["2012-03-28",17.8906,17.8906,17.8906,17.8906,0.0],["2012-03-29",17.2737,17.2737,17.2737,17.2737,1000.0],["2012-03-30",17.2737,17.2737,17.2737,17.2737,0.0],["2012-04-02",17.2737,17.2737,17.2737,17.2737,1000.0],["2012-04-03",17.2737,17.2737,17.2737,17.2737,0.0],["2012-04-04",17.2737,17.2737,17.2737,17.2737,500.0],["2012-04-05",17.2737,17.2737,17.2737,17.2737,0.0],["2012-04-09",17.2737,17.2737,17.2737,17.2737,0.0],["2012-04-10",17.2737,17.2737,17.2737,17.2737,500.0],["2012-04-11",17.2737,17.2737,17.2737,17.2737,200.0],["2012-04-12",17.3169,17.3169,17.3169,17.3169,200.0],["2012-04-13",17.2737,17.3045,17.2737,17.2737,500.0],["2012-04-16",17.2737,17.8906,17.2737,17.8906,1200.0],["2012-04-17",17.8906,17.8906,17.8906,17.8906,400.0],["2012-04-18",17.8906,17.8906,17.8906,17.8906,0.0],["2012-04-19",17.8906,17.8906,17.8906,17.8906,0.0],["2012-04-20",17.3045,17.3045,17.3045,17.3045,200.0],["2012-04-23",17.8906,17.8906,17.5821,17.5821,3900.0],["2012-04-24",17.5821,17.5821,17.5821,17.5821,0.0],["2012-04-25",18.199,18.199,18.199,18.199,200.0],["2012-04-26",17.4286,17.5777,17.4286,17.5777,400.0],["2012-04-27",18.0189,18.0189,17.7082,17.7082,800.0],["2012-04-30",17.7082,17.7082,17.7082,17.7082,0.0],["2012-05-01",17.7082,17.7082,17.7082,17.7082,0.0],["2012-05-02",17.7082,17.7082,17.7082,17.7082,0.0],["2012-05-03",17.7082,18.0189,17.7082,18.0189,2000.0],["2012-05-04",17.4286,17.4286,17.4286,17.4286,200.0],["2012-05-07",17.4286,17.4286,17.4286,17.4286,200.0],["2012-05-08",17.4286,17.4286,17.4286,17.4286,0.0],["2012-05-09",17.4286,17.4286,17.4286,17.4286,0.0],["2012-05-10",18.0189,18.0189,18.0189,18.0189,300.0],["2012-05-11",18.0189,18.0189,18.0189,18.0189,0.0],["2012-05-14",17.7082,17.7082,17.7082,17.7082,200.0],["2012-05-15",17.7082,17.7082,17.7082,17.7082,0.0],["2012-05-16",17.7082,17.7082,17.7082,17.7082,0.0],["2012-05-17",17.4286,17.4286,17.4286,17.4286,300.0],["2012-05-18",17.4286,17.4286,17.4286,17.4286,0.0],["2012-05-21",17.4286,17.4286,17.4286,17.4286,0.0],["2012-05-22",17.9257,17.9257,17.5529,17.5529,800.0],["2012-05-23",17.9257,18.0499,17.9257,18.0499,600.0],["2012-05-24",17.9567,17.9567,17.9567,17.9567,200.0],["2012-05-25",17.9567,17.9567,17.9567,17.9567,0.0],["2012-05-29",18.0189,18.0189,18.0189,18.0189,400.0],["2012-05-30",18.0499,18.0499,18.0499,18.0499,200.0],["2012-05-31",18.1121,18.1121,18.081,18.081,1100.0],["2012-06-01",18.0499,18.0499,18.0499,18.0499,700.0],["2012-06-04",18.081,18.081,18.081,18.081,2100.0],["2012-06-05",18.1121,18.1121,18.1121,18.1121,500.0],["2012-06-06",18.0499,18.0499,18.0499,18.0499,200.0],["2012-06-07",18.0499,18.0499,18.0499,18.0499,0.0],["2012-06-08",18.0499,18.0499,18.0499,18.0499,400.0],["2012-06-11",18.0499,18.0499,18.0499,18.0499,0.0],["2012-06-12",18.0499,18.0499,18.0499,18.0499,0.0],["2012-06-13",18.0499,18.0499,18.0499,18.0499,0.0],["2012-06-14",18.0499,18.0499,18.0499,18.0499,0.0],["2012-06-15",18.6713,18.6713,18.6402,18.6402,7900.0],["2012-06-18",18.0189,18.0189,18.0189,18.0189,200.0],["2012-06-19",18.0189,18.0189,18.0189,18.0189,0.0],["2012-06-20",18.0189,18.6402,18.0189,18.6402,700.0],["2012-06-21",18.6402,18.6402,18.6402,18.6402,0.0],["2012-06-22",18.0189,18.0189,18.0189,18.0189,200.0],["2012-06-25",18.6402,18.6402,18.6402,18.6402,200.0],["2012-06-26",18.6402,18.6402,18.6402,18.6402,0.0],["2012-06-27",18.0189,18.0189,18.0189,18.0189,200.0],["2012-06-28",18.0189,18.0189,18.0189,18.0189,0.0],["2012-06-29",18.0189,18.0189,18.0189,18.0189,0.0],["2012-07-02",18.0189,18.0189,18.0189,18.0189,0.0],["2012-07-03",18.0189,18.0189,18.0189,18.0189,0.0],["2012-07-05",18.0189,18.0189,18.0189,18.0189,200.0],["2012-07-06",18.0189,18.0189,18.0189,18.0189,1000.0],["2012-07-09",18.0189,18.0189,18.0189,18.0189,400.0],["2012-07-10",18.0189,18.0189,18.0189,18.0189,0.0],["2012-07-11",18.0189,18.0189,18.0189,18.0189,0.0],["2012-07-12",18.6402,18.9509,18.3295,18.9509,1000.0],["2012-07-13",18.9509,18.9509,18.9509,18.9509,0.0],["2012-07-16",18.9509,18.9509,18.9509,18.9509,700.0],["2012-07-17",18.3979,18.3979,18.081,18.081,1700.0],["2012-07-18",18.081,18.081,18.081,18.081,0.0],["2012-07-19",18.081,18.081,18.081,18.081,0.0],["2012-07-20",18.081,18.081,18.081,18.081,0.0],["2012-07-23",18.081,18.081,18.081,18.081,0.0],["2012-07-24",18.081,18.081,18.081,18.081,0.0],["2012-07-25",18.081,18.081,18.0189,18.0189,1000.0],["2012-07-26",18.0189,18.0189,18.0189,18.0189,300.0],["2012-07-27",18.1566,18.1566,18.1566,18.1566,0.0],["2012-07-30",18.1566,18.1566,18.1566,18.1566,0.0],["2012-07-31",18.1566,18.1566,18.1566,18.1566,0.0],["2012-08-01",18.1566,18.1566,18.1566,18.1566,2800.0],["2012-08-02",18.3131,18.3131,18.3131,18.3131,200.0],["2012-08-03",18.2192,18.2192,18.2192,18.2192,700.0],["2012-08-06",18.3131,18.3131,18.3131,18.3131,1000.0],["2012-08-07",18.3131,18.3131,18.3131,18.3131,0.0],["2012-08-08",18.3131,18.3131,18.3131,18.3131,0.0],["2012-08-09",18.3131,18.3131,18.3131,18.3131,0.0],["2012-08-10",18.1566,18.1566,18.1441,18.1441,500.0],["2012-08-13",18.1441,18.1441,18.1441,18.1441,0.0],["2012-08-14",18.0314,18.0314,18.0314,18.0314,300.0],["2012-08-15",18.3131,19.4088,18.3131,19.4025,600.0],["2012-08-16",19.4088,19.4088,19.0957,19.0957,6200.0],["2012-08-17",19.0957,19.0957,19.0957,19.0957,0.0],["2012-08-20",19.0957,19.0957,19.0957,19.0957,0.0],["2012-08-21",19.0957,19.0957,19.0957,19.0957,0.0],["2012-08-22",19.4088,19.4088,19.4088,19.4088,100.0],["2012-08-23",19.4088,19.4088,19.4088,19.4088,0.0],["2012-08-24",18.4697,18.4697,18.3131,18.3131,1900.0],["2012-08-27",18.3131,18.3131,18.3131,18.3131,0.0],["2012-08-28",18.3131,18.3131,18.3131,18.3131,2800.0],["2012-08-29",18.3131,18.3131,18.3131,18.3131,200.0],["2012-08-30",18.3131,18.3131,18.3131,18.3131,0.0],["2012-08-31",18.1566,18.1566,18.1566,18.1566,700.0],["2012-09-04",18.1566,18.1566,18.1566,18.1566,0.0],["2012-09-05",18.1566,18.1566,18.1566,18.1566,0.0],["2012-09-06",18.1566,18.1566,18.1566,18.1566,0.0],["2012-09-07",18.2192,18.2192,18.2192,18.2192,1000.0],["2012-09-10",18.2192,18.2192,18.2192,18.2192,0.0],["2012-09-11",18.2192,18.2192,18.2192,18.2192,0.0],["2012-09-12",18.2505,18.3131,18.1566,18.3131,1300.0],["2012-09-13",18.3131,18.3131,18.3131,18.3131,0.0],["2012-09-14",18.3131,18.3131,18.3131,18.3131,0.0],["2012-09-17",18.3131,18.3131,18.3131,18.3131,0.0],["2012-09-18",18.3131,18.4696,18.3131,18.4696,1000.0],["2012-09-19",18.4696,18.4696,18.4696,18.4696,0.0],["2012-09-20",18.4696,18.4696,18.4696,18.4696,0.0],["2012-09-21",18.4696,18.4696,18.4696,18.4696,500.0],["2012-09-24",18.4696,18.4696,18.4696,18.4696,0.0],["2012-09-25",18.6888,18.6888,18.6888,18.6888,500.0],["2012-09-26",18.6888,18.6888,18.6888,18.6888,200.0],["2012-09-27",18.6888,18.6888,18.6888,18.6888,0.0],["2012-09-28",18.6888,18.6888,18.6888,18.6888,0.0],["2012-10-01",18.6888,18.6888,18.6888,18.6888,0.0],["2012-10-02",18.6888,18.6888,18.6888,18.6888,0.0],["2012-10-03",18.6888,18.6888,18.6888,18.6888,0.0],["2012-10-04",18.6888,18.6888,18.6888,18.6888,0.0],["2012-10-05",18.6888,18.6888,18.6888,18.6888,0.0],["2012-10-08",18.6888,18.6888,18.6888,18.6888,0.0],["2012-10-09",18.9392,18.9392,18.7827,18.7827,800.0],["2012-10-10",18.7827,18.7827,18.7827,18.7827,0.0],["2012-10-11",18.7827,18.7827,18.7827,18.7827,0.0],["2012-10-12",18.7827,18.7827,18.7827,18.7827,200.0],["2012-10-15",18.7827,19.3775,18.7827,18.7827,3100.0],["2012-10-16",18.7827,18.7827,18.7827,18.7827,0.0],["2012-10-17",18.7827,18.7827,18.7827,18.7827,0.0],["2012-10-18",18.7827,18.7827,18.7827,18.7827,0.0],["2012-10-19",18.7827,18.7827,18.7827,18.7827,0.0],["2012-10-22",18.7827,18.7827,18.7827,18.7827,0.0],["2012-10-23",18.7827,18.7827,18.7827,18.7827,2000.0],["2012-10-24",18.7827,18.7827,18.7827,18.7827,100.0],["2012-10-25",18.7827,18.7827,18.7827,18.7827,0.0],["2012-10-26",18.7827,18.7827,18.7827,18.7827,0.0],["2012-10-31",19.5522,19.5522,19.5522,19.5522,4000.0],["2012-11-01",18.9215,18.9215,18.9215,18.9215,1000.0],["2012-11-02",18.9215,18.9215,18.9215,18.9215,0.0],["2012-11-05",18.9215,18.9215,18.9215,18.9215,0.0],["2012-11-06",18.9215,18.9215,18.9215,18.9215,0.0],["2012-11-07",18.9215,18.9215,18.9215,18.9215,100.0],["2012-11-08",18.9215,18.9215,18.9215,18.9215,0.0],["2012-11-09",18.9215,18.9215,18.9215,18.9215,0.0],["2012-11-12",18.9215,18.9215,18.9215,18.9215,0.0],["2012-11-13",18.9215,18.9215,18.9215,18.9215,0.0],["2012-11-14",18.9215,18.9215,18.9215,18.9215,0.0],["2012-11-15",18.9215,19.5522,18.9215,18.9215,10700.0],["2012-11-16",19.0791,19.0791,19.0791,19.0791,4900.0],["2012-11-19",19.0791,19.0791,19.0791,19.0791,0.0],["2012-11-20",18.9215,18.9215,18.9215,18.9215,200.0],["2012-11-21",18.9215,18.9215,18.9215,18.9215,0.0],["2012-11-23",18.9215,18.9215,18.9215,18.9215,0.0],["2012-11-26",18.9215,18.9215,18.9215,18.9215,0.0],["2012-11-27",18.9215,18.9215,18.9215,18.9215,0.0],["2012-11-28",18.9215,18.9215,18.9215,18.9215,2700.0],["2012-11-29",18.9215,18.9215,18.9215,18.9215,0.0],["2012-11-30",19.3945,19.3945,18.9214,19.3945,3300.0],["2012-12-03",19.3945,19.3945,19.3945,19.3945,0.0],["2012-12-04",19.2368,19.2368,19.2368,19.2368,200.0],["2012-12-05",19.2368,19.2368,19.2368,19.2368,0.0],["2012-12-06",19.8675,19.8675,19.2368,19.2368,400.0],["2012-12-07",19.2368,19.2368,18.9215,18.9215,800.0],["2012-12-10",18.9215,18.9215,18.9215,18.9215,900.0],["2012-12-11",18.7953,18.7953,18.6061,18.6061,1400.0],["2012-12-12",18.6061,18.6061,18.6061,18.6061,0.0],["2012-12-13",18.7953,18.7953,18.7953,18.7953,200.0],["2012-12-14",18.7953,18.7953,18.7953,18.7953,0.0],["2012-12-17",18.7953,19.5522,18.7953,19.5522,1800.0],["2012-12-18",19.5522,19.5522,19.5522,19.5522,0.0],["2012-12-19",19.5522,19.5522,19.5522,19.5522,0.0],["2012-12-20",19.2368,19.2368,18.8268,18.8268,700.0],["2012-12-21",19.2305,19.2305,18.9845,19.1737,53200.0],["2012-12-24",19.2368,19.2368,18.9215,18.9215,2200.0],["2012-12-26",19.5522,19.5522,19.5522,19.5522,100.0],["2012-12-27",18.9214,18.9214,18.6061,18.6061,300.0],["2012-12-28",18.9215,19.199,18.9215,19.199,500.0],["2012-12-31",19.2368,19.2368,19.2368,19.2368,200.0],["2013-01-02",19.2368,19.2368,19.2368,19.2368,200.0],["2013-01-03",19.2368,19.2368,19.2368,19.2368,0.0],["2013-01-04",19.2368,19.2368,19.2368,19.2368,0.0],["2013-01-07",19.2368,19.2368,19.2368,19.2368,0.0],["2013-01-08",19.8675,20.1829,19.8675,20.1829,500.0],["2013-01-09",20.1829,20.1829,20.1829,20.1829,0.0],["2013-01-10",20.1829,20.1829,20.1829,20.1829,0.0],["2013-01-11",19.5522,19.5522,19.5522,19.5522,800.0],["2013-01-14",18.953,18.953,18.953,18.953,400.0],["2013-01-15",18.953,18.953,18.953,18.953,0.0],["2013-01-16",20.1829,20.1829,20.1829,20.1829,500.0],["2013-01-17",20.1829,20.1829,20.1829,20.1829,0.0],["2013-01-18",20.1829,20.1829,20.1829,20.1829,0.0],["2013-01-22",21.4443,21.4443,21.4443,21.4443,200.0],["2013-01-23",20.8136,20.8136,20.8136,20.8136,1000.0],["2013-01-24",19.0791,20.8767,19.0791,20.8767,4600.0],["2013-01-25",20.8767,20.8767,19.2683,19.2683,500.0],["2013-01-28",19.2683,19.2683,19.2683,19.2683,0.0],["2013-01-29",19.4145,19.4145,19.4145,19.4145,0.0],["2013-01-30",19.4145,19.4145,19.4145,19.4145,0.0],["2013-01-31",19.4145,19.4145,19.4145,19.4145,0.0],["2013-02-01",19.4145,19.4145,19.4145,19.4145,0.0],["2013-02-04",19.4145,19.4145,19.4145,19.4145,0.0],["2013-02-05",19.4145,19.4145,19.4145,19.4145,0.0],["2013-02-06",19.4145,19.4145,19.4145,19.4145,0.0],["2013-02-07",19.7005,19.7005,19.7005,19.7005,100.0],["2013-02-08",19.7005,19.7005,19.7005,19.7005,0.0],["2013-02-11",20.0182,20.0182,20.0182,20.0182,700.0],["2013-02-12",20.0818,20.0818,20.0818,20.0818,300.0],["2013-02-13",20.0818,20.0818,20.0818,20.0818,0.0],["2013-02-14",20.0818,20.0818,20.0818,20.0818,0.0],["2013-02-15",20.0818,20.0818,20.0818,20.0818,0.0],["2013-02-19",20.0818,20.0818,20.0818,20.0818,0.0],["2013-02-20",21.607,21.607,21.607,21.607,500.0],["2013-02-21",21.607,21.607,21.607,21.607,0.0],["2013-02-22",21.607,21.607,21.607,21.607,0.0],["2013-02-25",21.4481,21.607,20.9715,20.9715,7200.0],["2013-02-26",20.9715,20.9715,20.9715,20.9715,0.0],["2013-02-27",20.9715,20.9715,20.9715,20.9715,0.0],["2013-02-28",20.9715,20.9715,20.9715,20.9715,0.0],["2013-03-01",20.9715,20.9715,20.9715,20.9715,0.0],["2013-03-04",20.9715,20.9715,20.9715,20.9715,0.0],["2013-03-05",20.336,20.336,20.336,20.336,700.0],["2013-03-06",20.336,20.336,20.336,20.336,0.0],["2013-03-07",20.9715,20.9715,20.9715,20.9715,100.0],["2013-03-08",20.9715,20.9715,20.9715,20.9715,0.0],["2013-03-11",20.9715,20.9715,20.9715,20.9715,0.0],["2013-03-12",20.9715,20.9715,20.9715,20.9715,0.0],["2013-03-13",20.9715,20.9715,20.9715,20.9715,0.0],["2013-03-14",20.9715,20.9715,20.9715,20.9715,400.0],["2013-03-15",20.9715,20.9715,20.336,20.336,600.0],["2013-03-18",20.9715,20.9715,20.9715,20.9715,400.0],["2013-03-19",20.9715,20.9715,20.9715,20.9715,0.0],["2013-03-20",20.9715,20.9715,20.9715,20.9715,0.0],["2013-03-21",20.9715,20.9715,20.9715,20.9715,1000.0],["2013-03-22",20.9715,20.9715,20.9715,20.9715,500.0],["2013-03-25",20.9715,20.9715,20.4186,20.4186,1100.0],["2013-03-26",20.9651,20.9715,20.9651,20.9715,600.0],["2013-03-27",20.9715,20.9715,20.9715,20.9715,0.0],["2013-03-28",20.9715,20.9715,20.9715,20.9715,0.0],["2013-04-01",20.9588,20.9715,20.9588,20.9715,1100.0],["2013-04-02",20.9715,20.9715,20.9715,20.9715,0.0],["2013-04-03",20.9715,20.9715,20.9715,20.9715,0.0],["2013-04-04",21.607,21.607,21.607,21.607,700.0],["2013-04-05",21.2892,21.3528,21.2892,21.3528,1300.0],["2013-04-08",21.607,21.607,21.4481,21.4799,2200.0],["2013-04-09",21.4799,21.4799,21.4799,21.4799,0.0],["2013-04-10",21.4799,21.4799,21.4799,21.4799,0.0],["2013-04-11",21.4799,21.5434,21.4799,21.5434,1800.0],["2013-04-12",21.607,21.7659,21.607,21.7659,1700.0],["2013-04-15",21.7659,21.7659,21.0414,21.2892,2600.0],["2013-04-16",21.2892,21.2892,21.2892,21.2892,0.0],["2013-04-17",21.2892,21.2892,21.2892,21.2892,0.0],["2013-04-18",21.321,21.321,21.321,21.321,700.0],["2013-04-19",21.607,21.607,21.607,21.607,1000.0],["2013-04-22",21.607,21.607,21.607,21.607,0.0],["2013-04-23",21.607,21.607,21.607,21.607,0.0],["2013-04-24",21.607,21.607,21.607,21.607,0.0],["2013-04-25",21.607,21.607,21.607,21.607,0.0],["2013-04-26",21.7541,21.7541,21.7541,21.7541,500.0],["2013-04-29",22.394,22.5539,22.394,22.5539,500.0],["2013-04-30",22.5539,22.5539,22.5539,22.5539,0.0],["2013-05-01",23.0338,23.0338,22.394,22.394,600.0],["2013-05-02",22.394,22.394,22.394,22.394,0.0],["2013-05-03",22.394,22.394,22.394,22.394,0.0],["2013-05-06",22.394,22.394,22.394,22.394,0.0],["2013-05-07",21.9141,21.9141,21.7861,21.7861,2900.0],["2013-05-08",21.7861,21.7861,21.7861,21.7861,0.0],["2013-05-09",22.362,22.394,22.362,22.394,500.0],["2013-05-10",23.0018,23.0018,23.0018,23.0018,100.0],["2013-05-13",23.0018,23.0018,23.0018,23.0018,0.0],["2013-05-14",23.0338,23.0338,23.0338,23.0338,700.0],["2013-05-15",23.0338,23.0338,23.0338,23.0338,0.0],["2013-05-16",23.0338,23.0338,23.0338,23.0338,600.0],["2013-05-17",23.0338,23.0338,22.426,22.426,600.0],["2013-05-20",22.426,22.426,22.426,22.426,0.0],["2013-05-21",22.426,22.426,22.426,22.426,100.0],["2013-05-22",22.426,22.426,22.426,22.426,500.0],["2013-05-23",22.8738,22.8738,22.5859,22.8738,800.0],["2013-05-24",22.8738,22.8738,22.8738,22.8738,0.0],["2013-05-28",22.8738,22.8738,22.8738,22.8738,0.0],["2013-05-29",22.8738,22.8738,22.8738,22.8738,0.0],["2013-05-30",22.7459,22.7459,22.7459,22.7459,200.0],["2013-05-31",23.6416,23.6416,23.3537,23.3537,5100.0],["2013-06-03",23.3537,23.3537,23.3537,23.3537,0.0],["2013-06-04",23.9935,25.5291,23.9935,25.5291,400.0],["2013-06-05",25.5291,25.5291,25.5291,25.5291,0.0],["2013-06-06",25.5291,25.5291,25.5291,25.5291,0.0],["2013-06-07",25.5291,25.5291,25.5291,25.5291,0.0],["2013-06-10",25.5291,25.5291,25.5291,25.5291,0.0],["2013-06-11",25.5291,25.5291,25.5291,25.5291,0.0],["2013-06-12",25.5291,25.5291,25.5291,25.5291,0.0],["2013-06-13",25.5291,25.5291,25.5291,25.5291,0.0],["2013-06-14",25.5291,25.5291,25.5291,25.5291,0.0],["2013-06-17",23.9935,24.1215,23.9935,23.9935,1100.0],["2013-06-18",23.0338,23.1938,22.8099,22.8099,600.0],["2013-06-19",23.0338,23.0338,23.0338,23.0338,200.0],["2013-06-20",23.0338,23.0338,23.0338,23.0338,0.0],["2013-06-21",22.8099,22.8099,22.4579,22.4579,2900.0],["2013-06-24",22.458,23.0338,22.458,23.0338,1100.0],["2013-06-25",22.5539,22.5539,22.234,22.234,1700.0],["2013-06-26",22.298,22.33,22.298,22.33,1900.0],["2013-06-27",22.33,22.33,22.33,22.33,0.0],["2013-06-28",22.5539,22.5539,22.5539,22.5539,600.0],["2013-07-01",22.5539,22.5539,22.394,22.394,400.0],["2013-07-02",22.394,22.394,22.394,22.394,300.0],["2013-07-03",22.234,22.234,21.9141,21.9141,1800.0],["2013-07-05",21.9141,21.9141,21.9141,21.9141,0.0],["2013-07-08",21.9141,21.9141,21.9141,21.9141,600.0],["2013-07-09",21.9141,21.9141,21.9141,21.9141,0.0],["2013-07-10",21.9141,21.9141,21.9141,21.9141,400.0],["2013-07-11",21.8501,21.9141,21.7541,21.7541,1300.0],["2013-07-12",21.7605,21.7605,21.4342,21.4342,2000.0],["2013-07-15",21.4342,21.4342,21.4342,21.4342,0.0],["2013-07-16",21.9141,21.9141,21.9141,21.9141,200.0],["2013-07-17",22.7139,22.7139,22.7139,22.7139,3300.0],["2013-07-18",22.7139,22.7139,22.7139,22.7139,0.0],["2013-07-19",22.7139,22.7139,22.7139,22.7139,0.0],["2013-07-22",22.7139,22.7139,22.7139,22.7139,0.0],["2013-07-23",22.7139,22.7139,22.7139,22.7139,0.0],["2013-07-24",21.7541,21.7541,21.7541,21.7541,500.0],["2013-07-25",21.7541,21.7541,21.7541,21.7541,0.0],["2013-07-26",21.7541,21.7541,21.7541,21.7541,0.0],["2013-07-29",21.9023,21.9023,21.9023,21.9023,0.0],["2013-07-30",22.5465,22.5465,22.5465,22.5465,400.0],["2013-07-31",22.5465,22.5465,22.5465,22.5465,100.0],["2013-08-01",22.5465,22.5465,22.5465,22.5465,200.0],["2013-08-02",21.7928,21.7928,21.7928,21.7928,200.0],["2013-08-05",21.7928,21.7928,21.7928,21.7928,0.0],["2013-08-06",21.7928,21.7928,21.7928,21.7928,600.0],["2013-08-07",22.5465,22.7075,22.5465,22.7075,1600.0],["2013-08-08",22.7075,22.7075,22.7075,22.7075,0.0],["2013-08-09",22.7075,22.7075,22.7075,22.7075,0.0],["2013-08-12",22.7075,22.7075,22.7075,22.7075,0.0],["2013-08-13",22.7075,22.7075,22.7075,22.7075,0.0],["2013-08-14",22.7075,22.7075,22.7075,22.7075,400.0],["2013-08-15",21.9023,21.9023,21.9023,21.9023,700.0],["2013-08-16",21.9023,21.9023,21.9023,21.9023,0.0],["2013-08-19",21.9023,21.9023,21.9023,21.9023,0.0],["2013-08-20",21.9023,21.9023,21.9023,21.9023,0.0],["2013-08-21",21.9023,21.9023,21.9023,21.9023,0.0],["2013-08-22",21.9023,21.9023,21.9023,21.9023,0.0],["2013-08-23",21.9023,21.9023,21.9023,21.9023,0.0],["2013-08-26",21.9023,21.9023,21.9023,21.9023,0.0],["2013-08-27",21.9023,21.9023,21.9023,21.9023,0.0],["2013-08-28",21.9023,21.9023,21.9023,21.9023,0.0],["2013-08-29",21.9023,21.9023,21.9023,21.9023,0.0],["2013-08-30",22.5465,22.5465,22.5465,22.5465,200.0],["2013-09-03",22.5465,22.5465,22.5465,22.5465,0.0],["2013-09-04",21.9023,21.9023,21.9023,21.9023,0.0],["2013-09-05",21.9023,21.9023,21.9023,21.9023,0.0],["2013-09-06",22.5465,22.5465,22.5465,22.5465,0.0],["2013-09-09",22.5465,22.5465,22.5465,22.5465,0.0],["2013-09-10",21.9023,21.9023,21.6124,21.9023,600.0],["2013-09-11",21.9023,21.9023,21.9023,21.9023,0.0],["2013-09-12",21.6768,21.6768,21.6768,21.6768,100.0],["2013-09-13",22.2244,22.2244,22.2244,22.2244,2400.0],["2013-09-16",22.5465,22.5465,22.5465,22.5465,300.0],["2013-09-17",22.5465,22.5465,22.5465,22.5465,100.0],["2013-09-18",22.5465,22.7075,22.5465,22.6753,2000.0],["2013-09-19",22.6753,22.6753,22.6753,22.6753,0.0],["2013-09-20",22.6753,22.6753,22.6753,22.6753,0.0],["2013-09-23",22.6753,22.6753,22.6753,22.6753,0.0],["2013-09-24",22.4692,22.4692,22.4692,22.4692,300.0],["2013-09-25",22.4692,22.4692,22.4692,22.4692,0.0],["2013-09-26",22.4692,22.4692,22.4692,22.4692,0.0],["2013-09-27",22.7075,22.7075,21.9023,21.9023,2400.0],["2013-09-30",21.9023,21.9023,21.9023,21.9023,0.0],["2013-10-01",21.9023,21.9023,21.9023,21.9023,0.0],["2013-10-02",21.9023,21.9023,21.9023,21.9023,0.0],["2013-10-03",21.9023,21.9023,21.9023,21.9023,0.0],["2013-10-04",22.5465,22.5465,22.5465,22.5465,300.0],["2013-10-07",22.5465,22.5465,22.5465,22.5465,0.0],["2013-10-08",22.5465,22.5465,22.5465,22.5465,0.0],["2013-10-09",22.5465,22.5465,22.5465,22.5465,0.0],["2013-10-10",22.5465,22.5465,22.5465,22.5465,0.0],["2013-10-11",22.7075,22.7075,22.5465,22.5465,500.0],["2013-10-14",22.5465,22.5465,22.5465,22.5465,0.0],["2013-10-15",22.5465,22.5465,22.5465,22.5465,0.0],["2013-10-16",22.5465,22.5465,22.5465,22.5465,100.0],["2013-10-17",22.5465,22.5465,22.5465,22.5465,0.0],["2013-10-18",22.5465,22.5465,22.5465,22.5465,0.0],["2013-10-21",22.5465,22.5465,22.5465,22.5465,0.0],["2013-10-22",22.5465,22.5465,22.5465,22.5465,0.0],["2013-10-23",21.9088,22.5465,21.9088,22.5465,500.0],["2013-10-24",22.5465,22.5465,22.5465,22.5465,400.0],["2013-10-25",22.5465,23.1907,22.5465,23.1907,2000.0],["2013-10-28",23.1907,23.1907,23.1907,23.1907,0.0],["2013-10-29",23.3398,23.3398,23.3398,23.3398,0.0],["2013-10-30",23.3398,23.3398,23.3398,23.3398,0.0],["2013-10-31",21.719,21.719,21.719,21.719,1500.0],["2013-11-01",21.719,21.719,21.719,21.719,0.0],["2013-11-04",22.6591,22.6591,22.0431,22.0431,2300.0],["2013-11-05",22.5294,23.1777,22.5294,23.1777,1000.0],["2013-11-06",23.1777,23.1777,23.1777,23.1777,0.0],["2013-11-07",22.6915,22.6915,22.6915,22.6915,600.0],["2013-11-08",22.6915,22.6915,22.6915,22.6915,0.0],["2013-11-11",22.6915,22.6915,22.6915,22.6915,100.0],["2013-11-12",22.6915,22.6915,22.6915,22.6915,0.0],["2013-11-13",22.6915,22.6915,22.6915,22.6915,0.0],["2013-11-14",22.6915,22.6915,22.6915,22.6915,0.0],["2013-11-15",22.6915,22.6915,22.6915,22.6915,0.0],["2013-11-18",22.6915,22.6915,22.6915,22.6915,0.0],["2013-11-19",22.6915,22.6915,22.6915,22.6915,0.0],["2013-11-20",22.6915,22.6915,22.108,22.5294,700.0],["2013-11-21",22.5294,22.5294,22.5294,22.5294,0.0],["2013-11-22",22.5294,22.5294,22.5294,22.5294,0.0],["2013-11-25",22.5294,22.5294,22.5294,22.5294,0.0],["2013-11-26",22.5294,22.5294,22.5294,22.5294,0.0],["2013-11-27",22.3673,22.3673,22.3673,22.3673,400.0],["2013-11-29",22.3673,22.3673,22.3673,22.3673,0.0],["2013-12-02",22.3673,22.3673,22.3673,22.3673,0.0],["2013-12-03",22.3673,22.3673,22.3673,22.3673,0.0],["2013-12-04",22.3673,22.3673,22.3673,22.3673,400.0],["2013-12-05",22.3673,22.3673,22.3673,22.3673,0.0],["2013-12-06",22.3673,22.3673,22.3673,22.3673,200.0],["2013-12-09",22.2052,22.3673,22.2052,22.3673,4800.0],["2013-12-10",22.1728,22.1728,22.1404,22.1404,5100.0],["2013-12-11",22.3025,22.3673,22.1404,22.3673,21200.0],["2013-12-12",22.3673,22.659,22.3673,22.4646,8500.0],["2013-12-13",22.6915,23.3398,22.6915,23.262,5000.0],["2013-12-16",23.1518,23.1777,23.1518,23.1777,3100.0],["2013-12-17",22.8989,23.3398,22.8535,23.3398,700.0],["2013-12-18",23.3528,23.3528,23.0805,23.3398,1000.0],["2013-12-19",23.5991,23.8909,23.5991,23.664,1500.0],["2013-12-20",23.9881,23.9881,23.9881,23.9881,600.0],["2013-12-23",23.6704,23.6704,23.6704,23.6704,100.0],["2013-12-24",23.9881,25.6089,23.9881,25.6089,1300.0],["2013-12-26",24.6429,24.6429,24.6429,24.6429,100.0],["2013-12-27",24.7985,24.7985,24.6364,24.6364,1100.0],["2013-12-30",24.215,24.63,24.1178,24.215,2000.0],["2013-12-31",24.3123,24.6364,24.3123,24.6364,1100.0],["2014-01-02",24.3123,24.5392,24.3123,24.5392,3900.0],["2014-01-03",24.6364,24.7337,24.5716,24.7337,13100.0],["2014-01-06",24.7985,24.8634,24.7985,24.8634,800.0],["2014-01-07",24.993,25.2524,24.8958,25.2524,1700.0],["2014-01-08",25.1227,25.1227,25.1227,25.1227,3000.0],["2014-01-09",25.1227,25.1227,25.1227,25.1227,500.0],["2014-01-10",25.2524,25.4469,25.1227,25.2848,4500.0],["2014-01-13",25.1551,25.2848,25.1227,25.1227,5600.0],["2014-01-14",25.2848,25.2848,25.1227,25.1227,2000.0],["2014-01-15",25.1551,25.1551,25.1227,25.1227,2300.0],["2014-01-16",25.1551,25.1681,25.1551,25.1681,400.0],["2014-01-17",25.1875,25.1875,25.1875,25.1875,1200.0],["2014-01-21",25.2913,25.2913,25.1875,25.1875,8100.0],["2014-01-22",25.2848,25.2848,25.2848,25.2848,4000.0],["2014-01-23",25.3172,25.3172,25.3172,25.3172,3100.0],["2014-01-24",25.3237,25.4469,25.3237,25.4144,5900.0],["2014-01-27",25.2848,25.2848,25.2848,25.2848,300.0],["2014-01-28",25.3172,25.3172,25.3172,25.3172,600.0],["2014-01-29",25.2848,25.4144,25.2848,25.4144,2400.0],["2014-01-30",25.2848,25.3496,25.2848,25.3496,300.0],["2014-01-31",25.2848,25.2848,25.2848,25.2848,200.0],["2014-02-03",25.2848,25.2848,25.2848,25.2848,4000.0],["2014-02-04",25.2848,25.4144,25.207,25.2848,3100.0],["2014-02-05",25.1551,25.1551,24.8958,25.1227,1200.0],["2014-02-06",25.1551,25.1551,25.0255,25.0255,1500.0],["2014-02-07",25.0254,25.1227,25.0254,25.1227,1200.0],["2014-02-10",25.2848,25.2848,24.9606,24.9606,1300.0],["2014-02-11",24.993,24.993,24.8634,24.9606,1500.0],["2014-02-12",24.9606,24.9606,24.6364,24.7985,6600.0],["2014-02-13",24.7337,24.9606,24.6364,24.8958,9800.0],["2014-02-14",24.9606,24.993,24.7985,24.9606,5100.0],["2014-02-18",24.8309,25.2848,24.8309,25.2848,6300.0],["2014-02-19",25.2848,25.2848,25.2848,25.2848,0.0],["2014-02-20",25.1227,25.1227,25.1227,25.1227,200.0],["2014-02-21",24.993,25.4469,24.993,25.3496,1900.0],["2014-02-24",25.4469,25.6089,25.382,25.4533,2700.0],["2014-02-25",25.4663,25.4663,25.3496,25.382,1500.0],["2014-02-26",25.5193,25.5193,25.4866,25.4866,2500.0],["2014-02-27",25.65,25.65,25.3232,25.3232,7400.0],["2014-02-28",25.3363,25.6173,25.3363,25.6173,2500.0],["2014-03-03",25.4866,25.8787,25.4866,25.6173,1200.0],["2014-03-04",25.5519,25.65,25.5519,25.5519,2100.0],["2014-03-05",25.5193,25.6173,25.4866,25.4931,3800.0],["2014-03-06",25.4997,25.748,25.4866,25.748,1900.0],["2014-03-07",25.4997,26.0747,25.4997,26.0747,1400.0],["2014-03-10",25.5519,25.5519,25.5519,25.5519,600.0],["2014-03-11",25.5585,26.1401,25.5585,26.1401,3500.0],["2014-03-12",25.9767,25.9767,25.6173,25.6173,1400.0],["2014-03-13",25.7153,25.9114,25.65,25.9114,3000.0],["2014-03-14",25.9179,26.0094,25.6826,25.8133,8900.0],["2014-03-17",25.761,28.1006,25.748,27.617,4300.0],["2014-03-18",26.7936,26.7936,26.7936,26.7936,200.0],["2014-03-19",27.4471,27.4471,27.1203,27.1203,2800.0],["2014-03-20",27.1203,27.1203,27.1203,27.1203,0.0],["2014-03-21",27.1138,27.1857,27.1138,27.1857,2500.0],["2014-03-24",27.1203,27.1203,27.1203,27.1203,1100.0],["2014-03-25",27.1203,27.1203,27.1203,27.1203,400.0],["2014-03-26",26.7936,26.9243,26.7936,26.9243,1100.0],["2014-03-27",26.7936,26.7936,26.7936,26.7936,500.0],["2014-03-28",26.7936,26.7936,26.7936,26.7936,200.0],["2014-03-31",26.7936,27.2837,26.7282,27.1988,1800.0],["2014-04-01",27.3425,28.0287,27.3425,27.9372,9100.0],["2014-04-02",27.4471,27.9568,27.4471,27.7738,3700.0],["2014-04-03",27.532,28.1006,27.532,28.1006,1600.0],["2014-04-04",27.1203,28.1006,27.1203,28.1006,1400.0],["2014-04-07",27.4471,28.264,27.4471,28.264,2600.0],["2014-04-08",28.264,28.264,28.1986,28.1986,400.0],["2014-04-09",28.264,28.264,27.7738,28.264,2100.0],["2014-04-10",28.2313,29.4076,27.8457,29.4076,12400.0],["2014-04-11",28.1071,28.7018,27.7804,28.1006,10100.0],["2014-04-14",28.0483,28.7541,27.9372,28.3751,5700.0],["2014-04-15",28.2313,29.0808,28.2313,29.0808,7000.0],["2014-04-16",28.8848,29.0808,28.6234,29.0808,8300.0],["2014-04-17",29.3749,31.721,29.3488,30.78,18600.0],["2014-04-21",31.4988,32.1523,30.3878,30.5512,6600.0],["2014-04-22",30.1199,30.7146,30.1199,30.7146,6500.0],["2014-04-23",30.7015,31.8909,30.0611,31.8452,14400.0],["2014-04-24",31.3681,32.3484,31.0414,31.6491,9200.0],["2014-04-25",31.6948,31.6948,30.7146,31.5511,3000.0],["2014-04-28",30.5839,31.6949,30.0611,31.0414,6200.0],["2014-04-29",28.1006,30.976,28.1006,30.0023,8600.0],["2014-04-30",30.8322,30.8322,30.1918,30.1983,2000.0],["2014-05-01",29.4076,30.0611,29.4076,29.8977,2200.0],["2014-05-02",30.0284,30.0284,29.7409,29.8324,3500.0],["2014-05-05",29.8977,30.4532,29.8651,30.3225,7800.0],["2014-05-06",30.3421,30.5839,29.3684,30.2833,9100.0],["2014-05-07",30.0611,30.5578,28.7998,30.0611,14100.0],["2014-05-08",29.7344,30.1265,28.7541,30.1265,7900.0],["2014-05-09",29.9304,30.9107,29.6429,30.9107,11100.0],["2014-05-12",30.8911,30.9107,30.3879,30.9041,15800.0],["2014-05-13",30.7146,30.878,30.3879,30.8453,7600.0],["2014-05-14",30.8388,31.0087,30.3879,30.8584,10100.0],["2014-05-15",31.0414,31.6491,30.8584,31.3681,11500.0],["2014-05-16",31.6883,32.5117,30.5316,31.9236,5700.0],["2014-05-19",32.4791,32.4791,31.3681,31.7275,10800.0],["2014-05-20",31.9563,32.5117,30.8192,32.5117,12100.0],["2014-05-21",32.6751,33.3286,32.0216,33.3286,18800.0],["2014-05-22",33.492,33.956,32.0216,32.7274,25900.0],["2014-05-23",32.4856,32.6751,30.8584,31.7667,9800.0],["2014-05-27",32.1654,33.1326,31.7341,32.3026,8900.0],["2014-05-28",32.4341,32.8813,31.9015,32.2566,15300.0],["2014-05-29",32.5525,33.1181,31.6318,32.0856,7200.0],["2014-05-30",32.5459,32.5591,31.6976,32.2237,13200.0],["2014-06-02",31.4806,32.6051,31.3951,32.4473,22700.0],["2014-06-03",32.2697,33.2101,31.9409,32.592,56000.0],["2014-06-04",32.9668,33.2101,31.9935,32.7827,34200.0],["2014-06-05",32.6775,33.5324,32.2566,33.2825,34800.0],["2014-06-06",33.2101,33.2101,31.5726,31.9804,14300.0],["2014-06-09",32.0067,32.8813,31.9935,32.8813,26400.0],["2014-06-10",32.8813,32.9471,32.0659,32.6051,23900.0],["2014-06-11",32.9471,32.9471,30.9545,32.7301,36300.0],["2014-06-12",32.8156,34.6898,32.592,34.2031,65500.0],["2014-06-13",34.7293,34.7293,32.8813,34.453,48300.0],["2014-06-16",34.3347,35.6434,33.4206,34.6372,88800.0],["2014-06-17",34.9594,34.9857,33.3022,33.5916,58000.0],["2014-06-18",33.1246,34.6109,32.5788,34.1966,60300.0],["2014-06-19",33.4272,34.1966,32.1119,33.46,52600.0],["2014-06-20",33.2956,33.7954,33.2101,33.6376,195900.0],["2014-06-23",33.1641,34.0322,33.1641,33.8086,49600.0],["2014-06-24",33.5455,34.9134,32.4341,34.1242,33800.0],["2014-06-25",33.9533,35.3737,33.2167,34.8871,49400.0],["2014-06-26",34.7358,34.9792,32.3947,33.2693,54900.0],["2014-06-27",33.539,33.539,32.2895,32.4999,1016800.0],["2014-06-30",32.3223,34.1834,31.7568,33.7954,80000.0],["2014-07-01",34.1966,34.7227,32.6512,33.2496,49900.0],["2014-07-02",33.3153,33.3745,32.8879,33.1575,20300.0],["2014-07-03",33.2233,33.4666,32.0593,32.809,15700.0],["2014-07-07",32.8024,33.2101,32.5065,33.0523,17600.0],["2014-07-08",32.8813,33.3745,32.4539,32.8616,19900.0],["2014-07-09",32.8813,32.9931,32.3947,32.8682,8000.0],["2014-07-10",32.8813,32.8813,31.9278,32.1842,15400.0],["2014-07-11",32.1908,32.763,30.6125,30.9874,26000.0],["2014-07-14",31.1978,32.0527,31.0334,31.1123,8800.0],["2014-07-15",31.645,31.8949,30.744,31.3951,47300.0],["2014-07-16",31.4148,31.8686,30.7769,31.862,22300.0],["2014-07-17",31.7897,31.8949,31.0531,31.4082,36300.0],["2014-07-18",31.0663,32.2829,31.0663,32.0724,23600.0],["2014-07-21",32.1908,32.5591,31.5924,32.4144,18100.0],["2014-07-22",32.3947,32.8813,32.2895,32.8287,14700.0],["2014-07-23",32.6906,32.8156,32.0922,32.3355,11700.0],["2014-07-24",32.8813,33.3351,32.7301,33.0918,23400.0],["2014-07-25",32.8287,32.8813,32.0527,32.296,18000.0],["2014-07-28",32.8748,32.8748,31.3425,32.204,8500.0],["2014-07-29",31.7765,32.2171,31.5003,31.7568,7100.0],["2014-07-30",32.1053,32.1777,31.4082,31.8883,8700.0],["2014-07-31",31.7633,32.0198,30.744,30.7638,17200.0],["2014-08-01",31.0005,31.5463,30.744,30.869,12600.0],["2014-08-04",31.5595,31.5595,30.7375,30.9808,18700.0],["2014-08-05",30.8361,31.3622,30.5336,31.04,8000.0],["2014-08-06",31.2307,31.4017,30.7638,31.3885,4400.0],["2014-08-07",31.3491,31.4017,30.9084,31.2899,3300.0],["2014-08-08",31.1452,31.3885,30.6059,31.3622,7500.0],["2014-08-11",31.257,32.2237,31.1715,32.2171,5300.0],["2014-08-12",31.9935,32.0922,31.0465,32.0922,5200.0],["2014-08-13",32.0067,32.2237,31.4411,32.2105,7300.0],["2014-08-14",32.2237,32.2237,31.908,32.2171,3700.0],["2014-08-15",32.7827,32.7827,32.0264,32.2631,23700.0],["2014-08-18",32.4276,32.4276,31.9015,32.3881,4600.0],["2014-08-19",32.3881,33.2365,31.9738,33.2365,5900.0],["2014-08-20",32.9011,32.9011,32.2566,32.6183,11700.0],["2014-08-21",32.4802,32.6512,30.9808,32.3881,3700.0],["2014-08-22",31.645,32.5525,31.6384,32.5525,7200.0],["2014-08-25",32.6248,32.6512,32.2237,32.6446,3600.0],["2014-08-26",32.5525,32.8747,32.4407,32.8747,7800.0],["2014-08-27",31.763,33.7482,31.763,33.3512,9400.0],["2014-08-28",33.1063,33.4174,32.9012,33.0137,14900.0],["2014-08-29",32.974,33.4174,32.974,33.4107,13400.0],["2014-09-02",33.4174,33.7416,32.7556,33.6953,52900.0],["2014-09-03",33.3379,33.7217,33.3181,33.682,5400.0],["2014-09-04",33.6556,33.7284,32.0079,33.682,5800.0],["2014-09-05",33.4968,33.4968,33.1262,33.2387,2900.0],["2014-09-08",33.2519,33.3843,32.9674,33.3843,16400.0],["2014-09-09",33.1394,33.6887,32.9343,33.3975,25700.0],["2014-09-10",33.5563,35.0717,33.4902,34.7541,26200.0],["2014-09-11",34.2908,34.7408,33.5034,34.41,30600.0],["2014-09-12",34.41,34.6217,33.9137,34.0129,23500.0],["2014-09-15",34.4166,34.9724,34.0394,34.3703,14200.0],["2014-09-16",34.3967,34.5688,33.7879,34.0394,9800.0],["2014-09-17",34.0791,34.0791,32.9939,33.5497,7700.0],["2014-09-18",33.5497,33.9137,33.0534,33.6755,34800.0],["2014-09-19",33.6688,34.0129,33.1791,33.7482,76000.0],["2014-09-22",33.649,34.3504,32.1336,32.5505,59600.0],["2014-09-23",32.4976,32.4976,31.3859,31.5513,18100.0],["2014-09-24",32.1998,32.4579,31.5645,32.3123,4100.0],["2014-09-25",32.0807,32.5505,31.1146,31.1146,12500.0],["2014-09-26",31.1873,31.9616,30.9888,31.1543,33900.0],["2014-09-29",30.8962,32.4909,30.8035,31.1741,14300.0],["2014-09-30",31.2667,31.2667,30.3668,30.433,18600.0],["2014-10-01",30.5521,30.6381,29.7778,29.7911,27800.0],["2014-10-02",29.8837,29.9433,28.7059,29.2286,17800.0],["2014-10-03",29.586,31.9616,29.1823,29.9962,20900.0],["2014-10-06",30.1484,31.3925,29.7448,30.0492,13700.0],["2014-10-07",29.7514,30.519,29.3014,29.5198,28000.0],["2014-10-08",29.5859,31.2866,29.0499,30.4594,20500.0],["2014-10-09",30.8499,31.0748,29.5462,30.3469,29000.0],["2014-10-10",30.0095,30.9623,29.7646,30.5058,27700.0],["2014-10-13",30.4197,30.8366,29.758,30.3205,16500.0],["2014-10-14",30.5719,32.9541,29.8506,32.352,37200.0],["2014-10-15",31.6572,33.0865,30.5455,32.6762,44400.0],["2014-10-16",32.1865,33.0799,29.8705,32.7556,26300.0],["2014-10-17",33.0865,33.0865,31.5116,31.5116,10200.0],["2014-10-20",31.2998,32.2858,30.2411,32.2858,13400.0],["2014-10-21",32.2792,32.8946,31.1542,32.5505,26500.0],["2014-10-22",32.4909,32.5505,30.6977,31.6903,26400.0],["2014-10-23",32.0939,32.9144,30.4727,32.4049,6700.0],["2014-10-24",32.2659,32.7755,31.1278,31.7895,22600.0],["2014-10-27",31.6572,32.4314,31.1873,31.4454,21200.0],["2014-10-28",31.6572,32.9211,30.7638,32.9211,11400.0],["2014-10-29",32.7887,33.2056,31.3991,32.8218,9300.0],["2014-10-30",32.6431,33.2916,31.8822,33.0799,14200.0],["2014-10-31",33.51,33.51,32.213,33.199,22800.0],["2014-11-03",33.1328,33.3512,32.3057,32.6299,7700.0],["2014-11-04",32.3851,33.0865,32.3851,32.6564,4600.0],["2014-11-05",32.9939,33.285,32.4182,33.1527,5400.0],["2014-11-06",33.0997,33.8872,32.8748,33.7482,4600.0],["2014-11-07",33.7284,34.41,31.8755,33.9269,12800.0],["2014-11-10",33.8673,34.2048,32.802,34.185,7200.0],["2014-11-11",33.96,33.96,32.5307,33.7416,8500.0],["2014-11-12",33.649,34.2114,33.6424,34.2114,15700.0],["2014-11-13",34.3372,34.3372,33.0336,33.0931,7000.0],["2014-11-14",33.2718,33.7482,32.8681,32.8946,5000.0],["2014-11-17",32.749,33.649,32.6961,32.7556,4200.0],["2014-11-18",33.3247,33.3247,32.4446,32.8946,5400.0],["2014-11-19",32.4777,32.7887,31.5182,31.6969,4400.0],["2014-11-20",31.4785,32.5373,30.7704,31.2998,3200.0],["2014-11-21",31.8888,32.0939,31.4322,31.7432,4900.0],["2014-11-24",31.7233,32.1071,31.6108,32.1071,4200.0],["2014-11-25",32.1005,32.1005,31.8008,31.8807,2600.0],["2014-11-26",32.0738,32.1071,31.8008,32.1071,3400.0],["2014-11-28",31.9207,32.3602,31.8074,31.8141,3400.0],["2014-12-01",31.9406,32.3269,31.8008,31.8208,5900.0],["2014-12-02",32.3269,32.8664,32.2403,32.5001,11200.0],["2014-12-03",33.2993,33.2993,32.56,33.0395,6400.0],["2014-12-04",33.1328,33.1328,32.0206,32.0206,4400.0],["2014-12-05",32.0206,33.0528,32.0206,32.7798,3400.0],["2014-12-08",32.3203,32.4668,31.8074,31.8607,5000.0],["2014-12-09",31.8008,32.9663,31.8008,32.933,7800.0],["2014-12-10",32.8664,33.1327,32.3069,32.4002,10800.0],["2014-12-11",33.1328,33.1328,31.934,32.6,4400.0],["2014-12-12",32.1205,32.8863,31.0882,31.4145,12000.0],["2014-12-15",31.6676,32.7665,31.5943,32.3536,11800.0],["2014-12-16",31.8141,33.1328,31.5677,32.3136,6100.0],["2014-12-17",32.4668,33.9652,31.9739,33.9253,15400.0],["2014-12-18",33.3725,33.6256,32.4801,33.2993,27000.0],["2014-12-19",33.1594,33.9652,32.3735,33.9652,44600.0],["2014-12-22",33.7921,34.2117,32.6532,33.6189,21900.0],["2014-12-23",33.2193,33.6323,32.933,33.3659,15700.0],["2014-12-24",32.873,33.2926,32.6466,33.1394,6400.0],["2014-12-26",33.0062,33.6456,32.247,33.6456,4800.0],["2014-12-29",33.2993,33.9319,33.1261,33.2993,19800.0],["2014-12-30",32.6466,33.0195,32.0472,32.6532,6000.0],["2014-12-31",32.9396,33.2993,32.3003,33.0861,11000.0],["2015-01-02",33.226,33.2859,32.3336,32.5001,3400.0],["2015-01-05",32.4268,33.2926,31.3479,32.1871,15100.0],["2015-01-06",32.1271,32.1271,31.4145,31.4345,6100.0],["2015-01-07",31.8474,32.9663,31.3679,32.0206,4400.0],["2015-01-08",32.0339,32.0339,31.3879,31.4878,7300.0],["2015-01-09",31.5078,32.3269,31.5078,32.3203,3000.0],["2015-01-12",32.0206,32.4535,31.6077,31.6276,3500.0],["2015-01-13",31.4878,32.4068,30.6486,32.2803,7400.0],["2015-01-14",31.621,33.266,31.2813,32.8064,6400.0],["2015-01-15",32.6932,33.2726,30.3689,31.1415,11100.0],["2015-01-16",31.0549,31.7475,30.7285,31.2413,8700.0],["2015-01-20",31.0549,31.5277,29.9693,30.3689,14100.0],["2015-01-21",30.3889,30.3889,27.9714,28.3576,16500.0],["2015-01-22",28.3044,31.3413,28.2844,31.0216,13900.0],["2015-01-23",31.0615,31.2347,30.2957,30.9616,2200.0],["2015-01-26",30.9883,30.9883,30.0026,30.975,4000.0],["2015-01-27",29.6763,31.5344,29.6763,30.5021,4300.0],["2015-01-28",30.8884,30.8884,28.6507,28.977,9200.0],["2015-01-29",28.9504,29.6363,28.6773,29.6363,3500.0],["2015-01-30",29.3167,31.2081,29.3167,30.0559,9000.0],["2015-02-02",30.3489,31.2347,29.3699,31.1748,5300.0],["2015-02-03",30.9683,30.9683,29.3833,30.8551,9700.0],["2015-02-04",30.895,30.935,29.3366,29.643,15600.0],["2015-02-05",29.8628,29.9893,29.0702,29.2434,8600.0],["2015-02-06",29.3233,29.9627,29.3233,29.5697,6000.0],["2015-02-09",28.9703,29.0902,28.9703,28.9703,4700.0],["2015-02-10",29.0503,29.956,28.9704,28.977,6900.0],["2015-02-11",28.9837,29.8028,28.977,28.977,3000.0],["2015-02-12",29.0236,29.2967,29.0236,29.2967,2300.0],["2015-02-13",29.27,29.27,28.9038,28.9038,3900.0],["2015-02-17",29.1035,29.1968,28.6307,28.9837,8600.0],["2015-02-18",28.5175,29.7163,27.5052,28.3843,17400.0],["2015-02-19",28.5441,28.5441,27.645,27.8781,1900.0],["2015-02-20",28.0313,28.7706,27.312,27.665,11400.0],["2015-02-23",27.6917,27.9914,27.3187,27.372,2000.0],["2015-02-24",27.645,27.9381,27.645,27.9381,3200.0],["2015-02-25",28.0924,28.0924,27.8441,27.8576,3500.0],["2015-02-26",27.8777,28.079,27.8509,28.079,2800.0],["2015-02-27",27.8442,28.1394,27.8106,27.8106,3800.0],["2015-03-02",28.0186,28.0924,27.5154,27.824,5000.0],["2015-03-03",27.7167,28.1125,27.7167,27.7569,1900.0],["2015-03-04",27.7502,27.7905,27.3007,27.3074,6400.0],["2015-03-05",28.0454,28.0454,26.7908,27.0055,5900.0],["2015-03-06",26.7572,27.0055,26.0393,26.4486,10000.0],["2015-03-09",26.5761,27.1665,26.2003,26.5291,5800.0],["2015-03-10",27.0256,27.0256,26.2003,26.4016,6500.0],["2015-03-11",26.3479,26.8377,26.3345,26.4352,5300.0],["2015-03-12",26.9182,26.9652,26.6633,26.9384,16100.0],["2015-03-13",27.0726,27.3544,26.8444,27.1933,14200.0],["2015-03-16",27.2873,27.4147,27.247,27.247,1500.0],["2015-03-17",27.4751,27.4751,26.6767,27.1061,3300.0],["2015-03-18",27.4214,27.4214,26.7102,27.2604,2700.0],["2015-03-19",27.3611,27.3611,26.9987,27.2873,3900.0],["2015-03-20",27.3946,27.7502,26.7237,27.7502,18100.0],["2015-03-23",27.6831,28.9579,27.3611,28.3138,8200.0],["2015-03-24",28.3138,29.4209,28.3138,29.072,1700.0],["2015-03-25",28.6023,28.7835,28.5956,28.6828,5900.0],["2015-03-26",28.8237,29.857,28.6694,28.8841,4900.0],["2015-03-27",28.9244,29.6892,28.9244,29.6825,4200.0],["2015-03-30",29.6825,29.9106,28.9847,29.5416,10300.0],["2015-03-31",29.186,30.1924,29.186,30.1052,3400.0],["2015-04-01",29.7161,30.1924,28.8841,29.3605,6800.0],["2015-04-02",28.7969,29.3672,28.7969,29.3001,5400.0],["2015-04-06",28.9847,30.1589,28.9847,29.2531,2200.0],["2015-04-07",29.488,29.488,28.864,28.864,3200.0],["2015-04-08",28.864,28.864,27.7234,27.8777,5200.0],["2015-04-09",27.5489,28.0454,27.5489,28.0454,1300.0],["2015-04-10",28.2534,28.6292,26.9585,28.6292,3200.0],["2015-04-13",28.8237,28.8237,27.9515,27.9515,1000.0],["2015-04-14",28.5151,28.5151,26.925,27.6764,3100.0],["2015-04-15",27.5154,28.7164,27.5154,28.0723,5500.0],["2015-04-16",28.8371,29.2129,28.4212,28.5419,1500.0],["2015-04-17",28.3205,28.3205,27.6563,27.7234,5300.0],["2015-04-20",27.9783,28.2333,27.6898,28.2333,4900.0],["2015-04-21",27.5087,27.7435,27.0055,27.6764,7300.0],["2015-04-22",27.0122,27.4885,27.0122,27.4483,3800.0],["2015-04-23",26.9451,27.777,26.9451,27.777,1600.0],["2015-04-24",27.3074,27.7636,27.2135,27.3409,2400.0],["2015-04-27",27.4416,27.8911,27.3745,27.8441,13100.0],["2015-04-28",27.5623,28.5419,27.5623,28.193,5700.0],["2015-04-29",28.3943,28.5084,28.0723,28.0924,3300.0],["2015-04-30",27.5154,27.6227,26.301,26.3614,9800.0],["2015-05-01",26.67,27.5355,26.67,26.67,8700.0],["2015-05-04",26.8444,26.8444,26.5023,26.8176,4800.0],["2015-05-05",26.7304,26.7304,26.6364,26.6499,6700.0],["2015-05-06",26.6364,27.0323,26.6364,26.6767,4900.0],["2015-05-07",26.9182,27.5087,26.4955,26.6901,5000.0],["2015-05-08",26.8377,26.8377,25.9655,26.8176,9300.0],["2015-05-11",26.831,26.831,25.9722,26.4352,7600.0],["2015-05-12",26.1869,26.8377,26.0997,26.4083,3100.0],["2015-05-13",26.3345,26.831,25.1604,26.1601,5600.0],["2015-05-14",26.6297,26.8176,25.6032,26.6968,5600.0],["2015-05-15",26.717,27.455,25.5562,27.086,6100.0],["2015-05-18",27.7771,27.7771,26.093,26.301,4400.0],["2015-05-19",26.7706,26.7706,25.5764,25.8447,5000.0],["2015-05-20",25.8716,26.462,25.8716,26.3077,2500.0],["2015-05-21",26.7706,26.7706,26.5023,26.623,2100.0],["2015-05-22",26.7706,26.7706,26.2003,26.6968,10000.0],["2015-05-26",26.2272,26.2339,25.5764,25.724,11700.0],["2015-05-27",26.0013,26.7183,25.7037,26.1772,3900.0],["2015-05-28",25.5751,26.6236,25.5751,25.9066,1900.0],["2015-05-29",26.0216,26.0216,25.0273,25.3993,6100.0],["2015-06-01",25.3925,26.5898,24.689,24.9528,11700.0],["2015-06-02",25.0273,25.9742,25.0273,25.4602,8600.0],["2015-06-03",25.4872,25.7172,24.892,25.6495,8600.0],["2015-06-04",25.4602,25.6563,24.8243,25.0611,4300.0],["2015-06-05",25.1896,25.7172,25.1017,25.7037,5300.0],["2015-06-08",25.4602,25.7172,25.3452,25.5481,5200.0],["2015-06-09",25.4534,25.7037,25.2505,25.4263,3800.0],["2015-06-10",25.9675,26.4477,25.3316,26.353,8500.0],["2015-06-11",25.5751,26.4274,25.5751,26.4274,3300.0],["2015-06-12",26.1975,26.1975,25.4331,25.7375,4400.0],["2015-06-15",25.8525,26.0757,25.2978,25.9607,8900.0],["2015-06-16",25.6969,26.7183,25.6901,26.7183,9200.0],["2015-06-17",26.0419,27.5706,26.0419,26.8874,9500.0],["2015-06-18",27.3879,28.6731,26.7453,27.9291,23000.0],["2015-06-19",27.3947,28.0508,27.3947,27.6044,22800.0],["2015-06-22",26.1366,28.7746,26.1366,28.2402,8600.0],["2015-06-23",28.2335,28.2335,27.5706,28.0508,6100.0],["2015-06-24",26.4816,27.902,26.4816,27.8479,10200.0],["2015-06-25",27.8005,28.3823,27.3947,27.7532,7700.0],["2015-06-26",27.7194,28.8355,27.4015,28.8355,44000.0],["2015-06-29",28.1929,28.4364,27.3676,27.3676,10700.0],["2015-06-30",27.5773,28.0711,26.7927,26.7927,10300.0],["2015-07-01",27.5029,28.6934,27.5029,28.1388,5500.0],["2015-07-02",28.3349,28.7205,27.787,28.1252,4400.0],["2015-07-06",27.8614,27.9629,27.0565,27.4759,10800.0],["2015-07-07",27.3068,28.0102,26.5559,27.4691,11200.0],["2015-07-08",27.3947,28.1726,26.7995,26.8197,5600.0],["2015-07-09",27.5367,27.5367,26.5695,26.8062,9400.0],["2015-07-10",27.0024,27.3947,26.8265,27.2188,7600.0],["2015-07-13",27.2932,27.6314,26.8333,27.3474,8100.0],["2015-07-14",27.0294,27.3676,27.0091,27.2121,4600.0],["2015-07-15",27.2932,27.3271,26.8874,27.3203,2900.0],["2015-07-16",27.3203,27.5976,27.2391,27.4488,6200.0],["2015-07-17",27.4015,27.4962,26.7927,27.1106,11000.0],["2015-07-20",26.84,27.1918,26.84,26.9753,2200.0],["2015-07-21",26.9618,27.1038,26.955,27.0903,5000.0],["2015-07-22",27.185,27.185,27.185,27.185,900.0],["2015-07-23",27.3676,27.6044,26.9618,27.0565,3100.0],["2015-07-24",27.0565,27.0565,26.955,27.0294,5000.0],["2015-07-27",27.0565,27.2594,26.955,27.0159,10100.0],["2015-07-28",27.4353,27.4353,26.9212,26.9212,2400.0],["2015-07-29",26.8265,27.0497,26.8265,26.9212,4400.0],["2015-07-30",26.5762,27.3744,26.3801,26.7453,9300.0],["2015-07-31",27.07,27.07,26.5357,26.5695,7600.0],["2015-08-03",26.4815,26.4815,26.0351,26.0351,8500.0],["2015-08-04",26.0419,26.0419,25.609,25.609,3700.0],["2015-08-05",25.6766,25.981,25.5008,25.5008,6000.0],["2015-08-06",25.4331,25.4331,24.9596,24.9596,8800.0],["2015-08-07",24.8582,25.6698,24.8582,24.9461,7700.0],["2015-08-10",25.2369,25.9607,25.034,25.9607,8000.0],["2015-08-11",25.3587,25.7307,25.1625,25.2166,8300.0],["2015-08-12",25.5819,26.8333,25.5819,25.7984,5200.0],["2015-08-13",26.211,26.211,25.3384,25.3384,3200.0],["2015-08-14",25.1896,25.5346,25.0543,25.3993,5000.0],["2015-08-17",25.034,25.494,25.0273,25.494,4700.0],["2015-08-18",25.149,25.9066,25.0611,25.1896,7500.0],["2015-08-19",25.3114,25.3587,24.8582,24.9258,6000.0],["2015-08-20",24.8581,25.1964,24.1614,24.2832,10000.0],["2015-08-21",23.5053,25.0137,23.5053,24.0532,8200.0],["2015-08-24",23.6812,24.4726,23.6812,24.0059,10600.0],["2015-08-25",24.6891,24.6891,23.6744,23.688,20100.0],["2015-08-26",24.2494,24.6214,23.5594,23.8638,11700.0],["2015-08-27",24.13,25.1809,24.13,24.5394,3400.0],["2015-08-28",24.3756,24.6622,24.3756,24.4234,6300.0],["2015-08-31",24.3006,24.4507,23.9321,24.3961,4000.0],["2015-09-01",23.8911,24.1436,23.4066,23.584,13900.0],["2015-09-02",23.9252,24.0549,23.7888,24.0344,16700.0],["2015-09-03",23.9594,23.9594,23.7546,23.7819,8100.0],["2015-09-04",23.5772,24.478,23.5772,24.2733,8400.0],["2015-09-08",24.4302,24.8738,24.1914,24.8465,13600.0],["2015-09-09",25.0239,25.2082,23.8843,23.8911,36000.0],["2015-09-10",24.2255,24.6486,23.9048,24.1163,6900.0],["2015-09-11",24.0617,24.6077,24.0344,24.0413,11200.0],["2015-09-14",24.0822,24.1095,24.0413,24.0958,7700.0],["2015-09-15",24.1095,24.7714,23.9935,24.7578,18500.0],["2015-09-16",24.7714,25.2218,24.4985,24.5258,5900.0],["2015-09-17",24.8533,24.942,24.5667,24.9011,10000.0],["2015-09-18",24.5667,24.9079,24.0617,24.3006,22700.0],["2015-09-21",24.3756,25.099,24.1163,24.9011,8700.0],["2015-09-22",24.8124,25.3515,23.9116,25.0376,10600.0],["2015-09-23",25.1058,25.1058,24.1709,24.5804,5500.0],["2015-09-24",24.0003,24.362,24.0003,24.205,8000.0],["2015-09-25",24.4302,24.4916,23.9525,23.9525,16400.0],["2015-09-28",24.0549,24.2255,23.6932,23.8297,5900.0],["2015-09-29",23.7615,24.5735,23.7546,23.7615,5200.0],["2015-09-30",23.8979,24.5667,23.7546,23.8365,9700.0],["2015-10-01",23.9048,24.0481,23.6113,23.6113,6400.0],["2015-10-02",23.4203,23.7751,23.2087,23.4953,59600.0],["2015-10-05",23.6796,24.6213,23.2974,24.594,15700.0],["2015-10-06",24.4712,24.7783,24.3756,24.4643,6900.0],["2015-10-07",24.6691,25.8633,24.1846,25.8633,10400.0],["2015-10-08",25.2423,25.9315,25.0853,25.563,95200.0],["2015-10-09",25.6449,25.6449,24.9147,25.4743,3400.0],["2015-10-12",25.5289,25.8974,25.0035,25.8974,5700.0],["2015-10-13",25.3037,25.5426,24.5599,25.0922,7700.0],["2015-10-14",25.0785,25.488,25.0785,25.0785,7300.0],["2015-10-15",25.0853,25.8838,25.0785,25.8633,9700.0],["2015-10-16",25.9179,26.1704,25.8496,26.1704,10700.0],["2015-10-19",26.2045,26.3137,25.9247,26.3137,7200.0],["2015-10-20",26.3137,27.8764,26.3137,27.3646,9900.0],["2015-10-21",27.2486,27.6239,26.9551,26.962,10900.0],["2015-10-22",27.3373,27.3646,26.9006,27.3646,3200.0],["2015-10-23",27.5215,28.436,25.9793,27.7399,8200.0],["2015-10-26",27.7399,28.5588,27.4738,28.5588,7100.0],["2015-10-27",28.3745,29.1252,27.9105,28.1289,5100.0],["2015-10-28",28.2927,28.941,27.6649,28.6339,12900.0],["2015-10-29",28.2927,28.2927,27.2622,27.4396,16300.0],["2015-10-30",27.3646,27.7877,27.3646,27.7877,4100.0],["2015-11-02",27.815,27.8696,27.6444,27.8218,7000.0],["2015-11-03",27.8832,27.8832,27.1599,27.8627,3400.0],["2015-11-04",27.9173,27.9173,27.6034,27.8764,5100.0],["2015-11-05",27.8764,27.9105,27.4943,27.9105,2400.0],["2015-11-06",27.8559,28.5315,27.7194,28.5315,5300.0],["2015-11-09",27.5079,28.2449,27.5011,27.5488,4800.0],["2015-11-10",27.8491,27.8491,27.8218,27.8218,1200.0],["2015-11-11",27.8423,27.8423,27.3509,27.3509,3300.0],["2015-11-12",27.194,27.2213,26.2113,27.1053,2800.0],["2015-11-13",26.9347,27.0984,26.3,26.5184,9500.0],["2015-11-16",26.6139,27.0507,26.3137,26.8664,7800.0],["2015-11-17",27.7399,27.7399,26.5662,26.5662,9100.0],["2015-11-18",26.532,27.2213,26.5184,26.8801,6400.0],["2015-11-19",26.962,26.9756,26.7504,26.9756,2700.0],["2015-11-20",27.153,27.3714,26.4638,26.805,31600.0],["2015-11-23",26.8664,27.2622,26.6139,27.2349,7400.0],["2015-11-24",27.1121,27.2895,26.7299,27.2827,7500.0],["2015-11-25",27.1589,27.5028,26.2511,27.5028,6400.0],["2015-11-27",27.5097,27.5097,27.0695,27.5028,1700.0],["2015-11-30",27.5096,27.8123,27.0282,27.4478,8800.0],["2015-12-01",27.7229,27.8535,27.3859,27.4959,5500.0],["2015-12-02",27.6541,27.7847,27.3583,27.4409,6900.0],["2015-12-03",27.3515,27.8948,27.0695,27.097,6800.0],["2015-12-04",27.1176,27.6816,27.1176,27.2758,10200.0],["2015-12-07",27.3859,27.4065,26.1342,26.1754,10700.0],["2015-12-08",26.1479,26.1617,26.1479,26.1617,1500.0],["2015-12-09",26.2648,27.1864,26.1342,26.3474,19000.0],["2015-12-10",26.76,27.3721,26.258,26.258,6000.0],["2015-12-11",25.6665,25.749,25.1438,25.3089,13100.0],["2015-12-14",25.4464,25.7765,25.4464,25.694,5200.0],["2015-12-15",25.8866,27.3033,25.7834,27.1795,19800.0],["2015-12-16",27.042,28.0598,26.5331,27.9567,14200.0],["2015-12-17",26.258,27.9498,26.258,27.4753,6900.0],["2015-12-18",27.3102,27.7916,26.5124,27.6816,39300.0],["2015-12-21",27.0558,28.0599,26.8288,27.0833,12700.0],["2015-12-22",27.0695,27.3308,26.5812,27.3308,7500.0],["2015-12-23",27.4271,28.0736,26.478,27.1314,12700.0],["2015-12-24",27.1176,27.8673,26.3405,27.5784,15100.0],["2015-12-28",28.0598,28.0598,26.4918,26.7256,7800.0],["2015-12-29",26.8219,27.3515,26.7738,27.2277,6300.0],["2015-12-30",27.3996,27.3996,26.368,26.8425,2900.0],["2015-12-31",27.0351,27.6197,26.1342,26.1892,15100.0],["2016-01-04",25.9003,25.9072,24.8687,25.357,15800.0],["2016-01-05",25.7697,25.9897,24.965,25.6046,5200.0],["2016-01-06",25.075,25.3433,24.7587,24.965,8700.0],["2016-01-07",26.478,26.478,24.3529,24.3735,8300.0],["2016-01-08",24.3804,24.8894,23.7683,23.9953,8700.0],["2016-01-11",24.0022,24.3117,24.0022,24.0366,6500.0],["2016-01-12",24.0366,24.236,23.452,24.126,11200.0],["2016-01-13",23.789,24.2979,23.0393,23.1631,12200.0],["2016-01-14",23.5207,23.7202,23.1219,23.6033,9700.0],["2016-01-15",23.0531,23.3419,22.7023,22.8468,18700.0],["2016-01-19",23.0393,23.2663,22.8674,22.9499,10600.0],["2016-01-20",22.9362,23.7271,22.5166,23.1906,10500.0],["2016-01-21",23.6377,23.6377,22.7505,23.3076,2700.0],["2016-01-22",23.6239,24.1947,22.6955,24.0572,8700.0],["2016-01-25",23.9059,24.4079,23.2732,23.8646,7700.0],["2016-01-26",24.0022,25.3914,24.0022,25.0131,4700.0],["2016-01-27",24.7449,25.4258,24.291,24.573,7000.0],["2016-01-28",24.5111,24.965,24.5111,24.8481,5100.0],["2016-01-29",24.9788,25.4464,24.9788,25.4464,16800.0],["2016-02-01",25.1988,25.3983,24.7587,25.247,11300.0],["2016-02-02",25.1094,25.247,23.8096,24.5592,13400.0],["2016-02-03",25.3777,25.3914,24.236,24.5868,10400.0],["2016-02-04",24.6968,24.8894,24.6349,24.6899,3100.0],["2016-02-05",24.8343,25.6527,23.7339,23.7339,17600.0],["2016-02-08",24.0641,24.7174,23.2869,23.8509,5300.0],["2016-02-09",23.5276,23.7202,23.2181,23.4864,3400.0],["2016-02-10",23.954,24.4148,23.5551,24.1053,7500.0],["2016-02-11",23.4313,24.009,23.4313,23.9678,1700.0],["2016-02-12",24.3392,24.6899,24.2429,24.683,4200.0],["2016-02-16",24.6349,25.2539,24.6349,25.2539,4000.0],["2016-02-17",25.1369,25.8178,24.9237,25.4533,9800.0],["2016-02-18",25.4327,25.8591,24.6349,25.8591,2800.0],["2016-02-19",25.8178,25.9966,24.683,24.965,11200.0],["2016-02-22",25.1163,25.7903,24.9513,25.2057,8200.0],["2016-02-23",25.0407,25.0957,24.628,24.6555,6700.0],["2016-02-24",24.6349,24.6349,24.0778,24.5868,5300.0],["2016-02-25",24.6145,24.9267,24.3509,24.5035,3900.0],["2016-02-26",24.3439,25.0377,24.337,24.6769,6900.0],["2016-02-29",24.3578,25.3152,24.2746,25.1279,9800.0],["2016-03-01",25.6204,26.0159,24.9059,26.0159,7900.0],["2016-03-02",25.6274,26.1061,25.6274,25.9743,5700.0],["2016-03-03",25.8078,26.2518,24.9614,26.0159,11100.0],["2016-03-04",25.7384,25.8494,25.2666,25.5927,7000.0],["2016-03-07",26.0436,26.2934,25.669,26.2934,4300.0],["2016-03-08",25.9465,26.9525,25.669,25.7384,13200.0],["2016-03-09",25.7384,26.0159,25.676,25.676,2900.0],["2016-03-10",26.1824,26.2795,25.8355,25.8355,2800.0],["2016-03-11",26.2656,26.2656,25.0724,25.7939,14700.0],["2016-03-14",25.2736,25.9812,25.2736,25.8771,8100.0],["2016-03-15",25.7384,26.0645,25.1834,25.9326,18500.0],["2016-03-16",26.002,26.2032,25.669,26.0575,4800.0],["2016-03-17",25.8078,26.2795,25.669,26.1546,4600.0],["2016-03-18",26.2726,27.0565,25.7245,26.897,19900.0],["2016-03-21",25.3429,26.675,25.3429,26.1199,3600.0],["2016-03-22",26.3766,26.4876,26.0228,26.2864,1800.0],["2016-03-23",26.4876,26.4876,25.3915,25.5858,5000.0],["2016-03-24",25.4193,25.6829,25.4193,25.6829,4800.0],["2016-03-28",25.8147,26.1893,25.5303,26.1824,7100.0],["2016-03-29",25.5233,26.4599,25.5233,26.224,12700.0],["2016-03-30",26.0922,26.5709,26.0922,26.2934,4300.0],["2016-03-31",26.0367,26.3628,25.0446,25.8078,4800.0],["2016-04-01",25.4539,26.3628,25.3221,25.9534,6600.0],["2016-04-04",25.9604,26.0298,25.9465,25.9534,3000.0],["2016-04-05",25.9673,25.9812,25.4748,25.558,7500.0],["2016-04-06",25.5233,25.6413,24.6977,25.6413,12100.0],["2016-04-07",25.2042,25.6551,25.2042,25.2874,3100.0],["2016-04-08",25.4956,25.4956,24.8088,25.0585,6400.0],["2016-04-11",25.4817,25.7661,25.0238,25.3984,4500.0],["2016-04-12",25.3707,25.8771,25.0307,25.6482,2900.0],["2016-04-13",25.7453,26.8761,25.5996,26.3558,18700.0],["2016-04-14",26.1616,26.5709,26.1616,26.5015,7700.0],["2016-04-15",26.2309,26.7096,25.6898,26.3628,6900.0],["2016-04-18",26.7096,26.8484,25.8216,26.7096,5000.0],["2016-04-19",25.6274,26.6888,25.6274,26.6888,3000.0],["2016-04-20",25.78,26.9108,25.78,26.5431,1800.0],["2016-04-21",26.9317,26.9317,26.3975,26.446,10300.0],["2016-04-22",26.3905,26.779,26.3905,26.4668,4400.0],["2016-04-25",26.7097,27.0427,26.5362,26.675,4000.0],["2016-04-26",26.9525,28.222,26.7582,28.1318,14600.0],["2016-04-27",28.0763,28.0763,27.2993,27.8613,11000.0],["2016-04-28",27.7988,27.7988,27.0704,27.2369,2700.0],["2016-04-29",27.4867,27.4867,26.7374,27.3479,9500.0],["2016-05-02",27.0565,27.4034,27.0565,27.3965,2900.0],["2016-05-03",27.4034,27.6809,27.112,27.112,5500.0],["2016-05-04",27.3756,27.6115,26.7513,26.8068,7100.0],["2016-05-05",26.8553,27.4103,26.7513,26.7513,2800.0],["2016-05-06",27.2716,27.2716,26.9872,26.9872,2700.0],["2016-05-09",26.9871,26.9871,26.7374,26.89,3300.0],["2016-05-10",26.89,26.89,26.0575,26.2864,12400.0],["2016-05-11",26.2795,26.2795,26.0645,26.0853,2600.0],["2016-05-12",26.0644,26.0714,25.2597,25.4817,5600.0],["2016-05-13",25.5025,25.5025,25.0446,25.0446,5500.0],["2016-05-16",25.1279,25.4609,24.5798,25.3707,13600.0],["2016-05-17",25.3638,25.3638,24.6284,24.67,6200.0],["2016-05-18",24.5729,24.9752,24.4619,24.9683,5800.0],["2016-05-19",24.5867,24.8573,24.5867,24.67,4300.0],["2016-05-20",24.8226,25.3083,24.8226,25.2736,6800.0],["2016-05-23",25.003,25.0308,25.003,25.0308,1300.0],["2016-05-24",25.2319,25.447,25.114,25.2458,4000.0],["2016-05-25",25.1973,25.8424,25.1973,25.8424,5800.0],["2016-05-26",26.0313,26.0453,25.6116,25.7725,2200.0],["2016-05-27",25.6256,25.8145,25.6256,25.8075,3500.0],["2016-05-31",25.2688,25.8285,25.2688,25.7935,3100.0],["2016-06-01",25.6815,26.0803,25.6745,26.0803,2600.0],["2016-06-02",26.1153,26.1643,25.6046,25.8844,2900.0],["2016-06-03",25.8844,26.1852,25.8564,26.1852,3900.0],["2016-06-06",26.1852,27.5214,26.1363,27.3256,5600.0],["2016-06-07",27.2906,27.6264,27.0947,27.1087,3100.0],["2016-06-08",27.7873,27.8432,26.647,27.2136,4000.0],["2016-06-09",27.0247,27.3466,26.1573,26.3601,7600.0],["2016-06-10",26.1643,26.3881,25.5486,25.6955,5500.0],["2016-06-13",25.5556,26.0383,25.5556,25.5836,5900.0],["2016-06-14",25.7865,26.4861,25.7655,25.7935,2500.0],["2016-06-15",26.2412,27.1716,25.9614,27.0597,12000.0],["2016-06-16",27.2626,27.2626,26.0243,26.8778,8700.0],["2016-06-17",26.9828,28.0391,26.8708,27.6963,30300.0],["2016-06-20",27.7453,28.158,27.2836,28.1511,13600.0],["2016-06-21",28.1511,28.319,27.2836,28.228,7900.0],["2016-06-22",28.1511,28.1511,27.2836,27.6963,4200.0],["2016-06-23",27.9692,28.1511,27.5844,28.1511,10500.0],["2016-06-24",26.8778,28.0951,25.9334,27.9272,45800.0],["2016-06-27",27.5005,27.7173,26.528,26.577,10900.0],["2016-06-28",26.7659,27.0737,26.3182,26.8428,7500.0],["2016-06-29",26.7799,26.7799,26.4091,26.514,5600.0],["2016-06-30",26.5141,28.0811,26.5141,27.3815,5900.0],["2016-07-01",27.4025,27.5284,26.8568,27.1367,4900.0],["2016-07-05",26.7309,26.7589,26.612,26.675,3100.0],["2016-07-06",27.4165,27.4165,26.633,26.633,1800.0],["2016-07-07",26.7029,26.9548,26.4091,26.535,4800.0],["2016-07-08",26.7449,28.0391,26.7449,27.6684,5200.0],["2016-07-11",27.7873,27.8852,26.2902,27.8852,5100.0],["2016-07-12",27.5634,28.1581,27.4935,28.0881,6400.0],["2016-07-13",26.8778,28.5498,26.8778,28.305,10900.0],["2016-07-14",28.263,28.263,27.8013,28.0531,1800.0],["2016-07-15",28.263,28.263,27.1786,28.1511,7500.0],["2016-07-18",27.9272,28.0531,27.7243,28.0531,3000.0],["2016-07-19",26.8568,27.9132,26.8568,27.4865,3000.0],["2016-07-20",27.3885,28.3749,27.3885,28.3749,4400.0],["2016-07-21",27.8013,27.8013,27.2836,27.2976,3900.0],["2016-07-22",27.2136,27.5634,27.0457,27.4934,1500.0],["2016-07-25",27.8363,27.8363,27.0807,27.1786,1700.0],["2016-07-26",27.0527,27.5984,27.0527,27.5984,2600.0],["2016-07-27",27.5284,27.9832,27.2836,27.7523,800.0],["2016-07-28",27.5284,27.7033,27.3116,27.5984,5800.0],["2016-07-29",27.3186,27.8432,27.3186,27.6124,3300.0],["2016-08-01",27.4585,27.4585,27.2556,27.2556,1700.0],["2016-08-02",28.0531,28.0531,27.0597,27.0597,2000.0],["2016-08-03",27.1157,27.9482,27.0527,27.2696,3100.0],["2016-08-04",27.8153,27.8153,26.9968,27.0107,2100.0],["2016-08-05",27.2696,27.4235,26.8149,27.4235,3300.0],["2016-08-08",27.5494,28.3329,27.3535,27.6963,1600.0],["2016-08-09",27.6963,27.6963,27.6963,27.6963,0.0],["2016-08-10",27.4305,27.8432,27.3465,27.5704,2100.0],["2016-08-11",27.7033,28.0531,27.0597,27.7173,2800.0],["2016-08-12",27.9832,27.9832,27.6124,27.6124,1100.0],["2016-08-15",28.0321,28.0321,27.3745,27.5984,1600.0],["2016-08-16",27.3605,27.8363,27.0947,27.2276,3300.0],["2016-08-17",27.4375,27.4375,27.0737,27.0737,700.0],["2016-08-18",27.3046,27.7593,27.2766,27.7593,1700.0],["2016-08-19",27.8013,27.8013,27.2976,27.2976,4700.0],["2016-08-22",26.8149,27.9202,26.8149,27.7593,1500.0],["2016-08-23",27.5354,27.9412,27.4585,27.4655,4900.0],["2016-08-24",27.2136,27.6334,27.2066,27.2276,4900.0],["2016-08-25",27.4585,27.8362,26.9408,27.2766,3900.0],["2016-08-26",27.8432,27.8432,27.2836,27.3116,1300.0],["2016-08-29",27.7699,27.7699,26.959,27.5231,1600.0],["2016-08-30",27.5302,27.784,27.1353,27.241,1800.0],["2016-08-31",27.375,27.6501,27.0224,27.1071,3400.0],["2016-09-01",27.1776,28.2777,26.9308,27.9392,10700.0],["2016-09-02",28.0732,28.5597,27.777,28.1648,8400.0],["2016-09-06",28.1507,28.5597,27.5302,28.2636,3200.0],["2016-09-07",28.3129,28.5597,27.9674,28.1789,8600.0],["2016-09-08",28.3623,28.5597,28.2847,28.5245,3400.0],["2016-09-09",28.2212,28.7501,27.1071,27.1141,9200.0],["2016-09-12",27.2128,27.9956,27.0365,27.5795,6100.0],["2016-09-13",27.1141,28.3552,27.0154,27.0154,4900.0],["2016-09-14",27.2058,28.3552,26.9308,26.9731,3600.0],["2016-09-15",27.0436,27.6712,27.0436,27.6712,9100.0],["2016-09-16",27.8052,28.3764,27.8052,28.3764,24600.0],["2016-09-19",28.327,28.3834,28.327,28.3411,4100.0],["2016-09-20",28.4116,28.4116,28.1084,28.1084,5300.0],["2016-09-21",28.3129,28.3129,28.2777,28.2777,1400.0],["2016-09-22",28.2706,28.7783,28.193,28.7078,4600.0],["2016-09-23",28.4539,28.4539,28.3552,28.3834,3200.0],["2016-09-26",27.8122,28.3341,27.8122,27.9392,3100.0],["2016-09-27",27.9956,28.4751,27.9744,28.4751,5300.0],["2016-09-28",28.4116,28.7783,28.3623,28.5033,4300.0],["2016-09-29",28.5879,28.5879,28.0097,28.1719,2700.0],["2016-09-30",28.4963,28.7431,28.4963,28.7431,3600.0],["2016-10-03",28.2142,28.2142,28.2142,28.2142,1400.0],["2016-10-04",28.1789,28.2636,27.0859,28.2636,1300.0],["2016-10-05",28.5456,28.5456,28.5456,28.5456,1100.0],["2016-10-06",27.9039,28.5456,27.6501,28.3411,2200.0],["2016-10-07",28.3764,28.3975,28.3764,28.3975,1300.0],["2016-10-10",28.3693,28.6161,28.3482,28.6161,1800.0],["2016-10-11",28.5809,28.5809,27.9956,28.2212,3700.0],["2016-10-12",28.2071,28.2142,27.8898,28.193,2600.0],["2016-10-13",28.5033,28.5033,27.8969,27.9603,1900.0],["2016-10-14",27.7558,27.7558,27.7558,27.7558,1300.0],["2016-10-17",27.7629,27.9674,27.2975,27.7558,3500.0],["2016-10-18",27.8546,28.2071,27.5725,27.7417,2000.0],["2016-10-19",27.8828,28.052,27.7135,27.7135,1700.0],["2016-10-20",27.8757,28.4963,27.3609,28.0026,3000.0],["2016-10-21",27.7135,28.2706,27.7135,28.2706,1500.0],["2016-10-24",28.2071,28.3834,28.2001,28.3834,1100.0],["2016-10-25",28.5174,28.6585,28.193,28.4328,4600.0],["2016-10-26",28.4328,28.4328,27.8193,28.1225,6500.0],["2016-10-27",28.2142,28.7008,27.9462,28.4328,3200.0],["2016-10-28",28.32,28.7078,28.32,28.5527,2200.0],["2016-10-31",28.454,28.454,27.9885,28.0943,5000.0],["2016-11-01",28.2001,28.2001,27.784,27.784,2100.0],["2016-11-02",27.911,28.3482,27.8404,27.8687,5900.0],["2016-11-03",27.9251,28.3905,27.6077,28.186,7200.0],["2016-11-04",28.3411,28.3411,27.8334,27.8334,2600.0],["2016-11-07",28.059,28.0661,27.8193,27.8545,7600.0],["2016-11-08",27.8404,27.8404,27.3962,27.6218,4200.0],["2016-11-09",27.777,27.8545,27.6218,27.8545,36000.0],["2016-11-10",28.0591,28.5668,27.7699,28.193,31500.0],["2016-11-11",28.0732,28.6303,28.0732,28.5597,56000.0],["2016-11-14",28.6302,28.6302,28.2071,28.2071,35100.0],["2016-11-15",28.2071,28.7149,27.65,28.4751,48100.0],["2016-11-16",28.5597,31.3734,28.5597,31.0208,37700.0],["2016-11-17",30.8445,32.6145,30.8445,32.6145,23100.0],["2016-11-18",32.4946,32.819,29.1168,32.4312,31500.0],["2016-11-21",32.1703,32.269,28.9687,31.733,9300.0],["2016-11-22",31.6696,32.0856,31.4792,31.7401,22800.0],["2016-11-23",31.733,31.733,29.6457,31.733,11200.0],["2016-11-25",31.733,31.733,31.3099,31.3311,7300.0],["2016-11-28",31.5441,31.956,31.0896,31.7359,18900.0],["2016-11-29",31.9418,31.9418,31.3382,31.8708,4200.0],["2016-11-30",31.956,32.2969,31.047,31.3311,13800.0],["2016-12-01",31.3879,32.2755,31.3879,31.8282,8200.0],["2016-12-02",31.956,32.233,30.8198,31.8921,3600.0],["2016-12-05",31.5299,32.304,30.9263,32.1051,9700.0],["2016-12-06",31.9844,33.3053,31.6933,33.1774,18200.0],["2016-12-07",32.7016,33.2981,31.7003,32.5028,19000.0],["2016-12-08",32.0838,34.477,32.0838,33.8237,27900.0],["2016-12-09",33.9089,35.5706,33.9089,34.2923,22600.0],["2016-12-12",34.1361,34.7965,34.0864,34.6545,7900.0],["2016-12-13",34.8178,35.1516,33.7597,34.0864,23600.0],["2016-12-14",33.8521,34.4415,33.1845,34.0225,16400.0],["2016-12-15",34.2923,34.2923,30.0528,34.1503,18600.0],["2016-12-16",34.3633,34.3633,33.4118,34.0722,39800.0],["2016-12-19",34.4273,34.8249,33.9657,34.6758,6200.0],["2016-12-20",34.9386,35.2226,31.8708,35.1516,17600.0],["2016-12-21",34.9741,35.0806,34.8462,34.8675,4400.0],["2016-12-22",33.7029,34.9385,33.7029,34.548,9400.0],["2016-12-23",32.8082,35.3149,32.8082,35.0309,4500.0],["2016-12-27",34.5551,35.2013,34.4699,34.9457,6300.0],["2016-12-28",35.0096,35.0096,33.4402,34.7965,12700.0],["2016-12-29",34.3989,35.8902,33.497,35.5351,16600.0],["2016-12-30",35.4783,35.8546,34.2994,34.5835,5800.0],["2017-01-03",34.9173,34.9173,33.1774,34.6048,4500.0],["2017-01-04",34.3918,35.1516,34.3918,35.0167,11000.0],["2017-01-05",34.896,35.883,34.8604,34.896,14800.0],["2017-01-06",33.4828,35.7836,33.4828,35.2013,15000.0],["2017-01-09",35.3291,35.3291,34.4628,34.5835,4500.0],["2017-01-10",34.0864,35.0451,34.0864,34.5835,9200.0],["2017-01-11",34.406,35.2723,34.1645,34.5977,4800.0],["2017-01-12",34.6048,34.6758,34.1929,34.1929,5000.0],["2017-01-13",34.4415,34.477,33.781,34.1148,5300.0],["2017-01-17",33.4118,33.9941,32.4531,33.5964,10200.0],["2017-01-18",33.6674,33.8734,33.149,33.5112,8400.0],["2017-01-19",33.5893,33.9373,32.5596,32.8579,11500.0],["2017-01-20",32.6803,32.865,31.814,32.2542,16300.0],["2017-01-23",33.2342,33.3479,32.8792,33.2058,3400.0],["2017-01-24",31.9773,34.3136,31.9773,33.2484,3400.0],["2017-01-25",32.1193,33.6532,32.1193,33.0638,1600.0],["2017-01-26",33.1632,33.3763,32.8579,32.8579,8500.0],["2017-01-27",32.8579,32.8579,32.6235,32.6235,1500.0],["2017-01-30",32.6235,32.6235,30.2801,30.2801,5100.0],["2017-01-31",30.0173,30.5357,29.4776,30.5357,9000.0],["2017-02-01",30.1949,31.5867,30.1949,30.6494,1400.0],["2017-02-02",29.8966,30.6352,29.4705,29.4705,9600.0],["2017-02-03",29.293,31.4731,29.293,31.4518,5400.0],["2017-02-06",31.466,31.7003,31.0967,31.0967,3000.0],["2017-02-07",31.3098,31.3098,29.6339,30.628,4200.0],["2017-02-08",31.6009,31.6009,29.6126,29.8966,12200.0],["2017-02-09",30.0386,30.067,29.6481,29.9534,11800.0],["2017-02-10",30.1807,30.3227,30.1665,30.3227,1200.0],["2017-02-13",30.7488,30.7843,30.7488,30.7843,1900.0],["2017-02-14",31.6719,34.0864,30.3653,30.763,6400.0],["2017-02-15",30.7204,30.7204,30.273,30.5996,2200.0],["2017-02-16",30.6067,30.692,30.4647,30.4647,2700.0],["2017-02-17",30.7488,33.8166,30.7488,31.4234,8200.0],["2017-02-21",31.466,31.466,30.9263,31.1962,1900.0],["2017-02-22",30.9476,31.1465,30.9476,31.1465,600.0],["2017-02-23",30.8198,31.3027,30.8198,31.2459,1900.0],["2017-02-24",30.4163,31.1458,30.4163,31.1458,5500.0],["2017-02-27",31.1457,31.1457,30.2232,30.4163,14600.0],["2017-02-28",29.9943,30.1803,29.5366,29.7369,7100.0],["2017-03-01",29.7368,30.2518,29.7368,30.2518,6300.0],["2017-03-02",30.216,30.6451,29.8298,29.8298,2800.0],["2017-03-03",30.7166,30.7166,29.6796,30.0086,4400.0],["2017-03-06",29.8298,29.8942,29.8227,29.8227,3800.0],["2017-03-07",29.5795,29.6081,29.3221,29.3864,7900.0],["2017-03-08",29.3936,29.4651,28.8357,28.8357,6300.0],["2017-03-09",28.9216,29.0646,28.7499,28.7571,3900.0],["2017-03-10",29.0217,29.0717,28.3852,28.4567,12500.0],["2017-03-13",28.5282,28.8143,28.5282,28.7285,6000.0],["2017-03-14",29.0574,29.0574,28.8286,29.0074,5500.0],["2017-03-15",29.272,29.6439,28.7857,29.0431,13600.0],["2017-03-16",29.3221,29.3221,29.1075,29.3006,5200.0],["2017-03-17",29.0217,29.3292,29.0074,29.3149,16900.0],["2017-03-20",29.887,29.887,28.8929,29.3578,3000.0],["2017-03-21",29.8513,29.8513,28.9073,28.9073,2700.0],["2017-03-22",29.0789,29.0789,28.3566,28.3637,7800.0],["2017-03-23",28.4209,28.6069,28.3923,28.5211,6000.0],["2017-03-24",28.5854,28.9001,28.3566,28.3637,3000.0],["2017-03-27",28.2493,28.4352,28.2493,28.378,2100.0],["2017-03-28",28.4567,28.6069,28.285,28.5854,3000.0],["2017-03-29",29.1433,29.3936,28.5783,29.0932,5800.0],["2017-03-30",29.3793,29.7083,29.1075,29.4365,10900.0],["2017-03-31",29.5008,29.9514,29.5008,29.8942,8700.0],["2017-04-03",29.8942,30.3161,29.4293,29.8513,6100.0],["2017-04-04",29.7798,30.166,29.6224,30.073,5500.0],["2017-04-05",30.0372,30.1803,29.2362,29.5581,5400.0],["2017-04-06",29.3936,29.8942,29.3936,29.6868,10500.0],["2017-04-07",30.1803,30.1803,29.5008,29.5008,8700.0],["2017-04-10",29.365,30.0301,29.3221,29.7941,3100.0],["2017-04-11",29.9085,30.1731,29.4651,29.8942,6600.0],["2017-04-12",29.7798,29.7798,29.2291,29.3221,1100.0],["2017-04-13",29.0861,29.837,29.0718,29.0718,4500.0],["2017-04-17",29.3006,29.7798,29.3006,29.7798,5300.0],["2017-04-18",29.5724,30.216,29.5724,30.0587,6600.0],["2017-04-19",30.216,30.8811,30.216,30.4377,4600.0],["2017-04-20",30.3734,30.9312,30.3734,30.924,5000.0],["2017-04-21",31.0099,31.8252,30.638,31.4604,7500.0],["2017-04-24",31.8037,32.24,31.5605,31.5605,2700.0],["2017-04-25",30.6952,31.5892,30.3662,30.967,6300.0],["2017-04-26",30.2589,31.7179,30.2589,31.2602,8100.0],["2017-04-27",31.3961,32.1112,31.3961,31.5105,2500.0],["2017-04-28",31.5963,32.6834,30.8811,32.1398,3300.0],["2017-05-01",32.2042,32.5832,31.5391,31.8824,7900.0],["2017-05-02",31.0528,32.7048,31.0528,31.7536,1900.0],["2017-05-03",31.4676,32.1112,31.4676,31.6607,3600.0],["2017-05-04",31.6607,31.6607,31.6607,31.6607,0.0],["2017-05-05",32.0826,32.2471,31.5176,31.8824,5100.0],["2017-05-08",31.5677,31.9825,30.2947,31.9825,1500.0],["2017-05-09",31.5391,31.7107,31.1958,31.4247,3700.0],["2017-05-10",30.6594,31.0885,30.2875,30.5378,4600.0],["2017-05-11",30.3447,30.6594,30.2732,30.4806,2400.0],["2017-05-12",30.5021,30.6237,30.2232,30.2375,4300.0],["2017-05-15",30.7524,30.7524,30.6237,30.6237,1000.0],["2017-05-16",30.216,30.2589,29.7512,29.8227,8600.0],["2017-05-17",29.6796,29.6868,28.378,28.4066,23300.0],["2017-05-18",29.5652,29.9657,29.179,29.5223,3100.0],["2017-05-19",29.3364,29.6796,28.378,28.9931,6100.0],["2017-05-22",28.9502,29.036,28.5354,28.9359,5300.0],["2017-05-23",28.9359,29.272,28.707,29.272,1800.0],["2017-05-24",29.0932,29.3221,28.4996,29.3221,2300.0],["2017-05-25",29.3221,29.3221,28.5139,28.7499,3500.0],["2017-05-26",29.1824,29.1824,28.7211,28.822,3000.0],["2017-05-30",28.8292,29.7085,28.3679,28.3968,5800.0],["2017-05-31",28.3607,28.7211,28.2886,28.3391,2900.0],["2017-06-01",28.5481,29.2616,28.5121,28.9157,6900.0],["2017-06-02",32.3536,32.3536,29.586,30.4364,6000.0],["2017-06-05",31.5896,31.5896,28.5986,30.0112,5000.0],["2017-06-06",29.8238,29.9103,29.3769,29.3769,1500.0],["2017-06-07",29.5139,29.5139,28.9733,29.2688,3400.0],["2017-06-08",29.3337,29.8382,29.3337,29.658,3300.0],["2017-06-09",29.8526,30.6454,29.4778,30.4725,8200.0],["2017-06-12",30.4869,30.4869,29.4995,30.2779,5900.0],["2017-06-13",30.3932,30.8689,30.3211,30.8689,2900.0],["2017-06-14",30.2851,31.4599,30.2851,30.9914,3200.0],["2017-06-15",31.013,32.404,30.9986,32.0797,6300.0],["2017-06-16",31.5608,32.0004,30.7031,31.7193,28600.0],["2017-06-19",31.0635,31.7121,31.0635,31.4671,8200.0],["2017-06-20",31.2941,31.3518,30.8112,30.8112,7400.0],["2017-06-21",30.8617,31.0995,29.9752,30.4148,16400.0],["2017-06-22",30.5301,31.1716,30.2707,30.9914,7600.0],["2017-06-23",30.9121,32.4329,30.6238,32.4329,44700.0],["2017-06-26",32.2887,32.5049,31.2076,31.431,5800.0],["2017-06-27",31.4238,31.5824,31.2292,31.4238,4800.0],["2017-06-28",31.4743,31.5968,31.1572,31.568,6100.0],["2017-06-29",31.6472,31.8202,31.049,31.4887,9800.0],["2017-06-30",31.3878,32.2455,31.0274,31.5175,6300.0],["2017-07-03",31.5896,32.0364,31.3517,31.568,5100.0],["2017-07-05",31.4166,31.5968,31.3518,31.4527,4600.0],["2017-07-06",31.4094,31.4094,30.4581,30.9554,7300.0],["2017-07-07",30.9914,30.9914,30.9842,30.9842,2700.0],["2017-07-10",30.386,30.9481,30.386,30.7463,4900.0],["2017-07-11",30.0689,30.6743,30.0689,30.6094,4900.0],["2017-07-12",30.3788,31.2076,30.3788,31.0058,5800.0],["2017-07-13",30.6526,30.9914,30.6526,30.8616,2700.0],["2017-07-14",30.7752,31.0274,30.5734,31.0274,3300.0],["2017-07-17",30.9914,31.3445,30.8184,30.9481,12800.0],["2017-07-18",30.8977,31.4166,30.6238,30.9265,8500.0],["2017-07-19",31.1355,31.1355,30.8761,30.9698,7500.0],["2017-07-20",30.9914,31.0274,30.8112,31.0274,3900.0],["2017-07-21",32.2743,32.2743,31.0346,31.4599,11500.0],["2017-07-24",31.359,31.395,30.8328,31.049,5000.0],["2017-07-25",31.0923,31.6761,31.0923,31.4022,11400.0],["2017-07-26",31.431,31.431,31.3518,31.3518,3500.0],["2017-07-27",31.3517,31.6472,30.6671,30.8616,13800.0],["2017-07-28",31.013,31.3517,30.7175,31.1644,4500.0],["2017-07-31",31.1355,31.1355,30.4941,30.8256,4500.0],["2017-08-01",30.7247,31.4959,30.6382,30.9986,2900.0],["2017-08-02",31.6617,31.6617,30.3067,30.4508,3500.0],["2017-08-03",30.7031,30.7031,30.3788,30.3788,2300.0],["2017-08-04",29.6869,30.6959,29.6869,30.6959,1200.0],["2017-08-07",31.1211,31.1211,30.2707,30.3139,1800.0],["2017-08-08",30.3427,30.3427,29.9175,30.1049,2200.0],["2017-08-09",29.8022,30.1193,29.3697,29.4346,4900.0],["2017-08-10",29.5499,29.5499,28.8292,28.8292,10900.0],["2017-08-11",29.0742,29.0742,28.1085,28.2887,11400.0],["2017-08-14",28.3103,29.0526,28.1085,28.8076,10700.0],["2017-08-15",28.231,29.067,28.231,29.067,11100.0],["2017-08-16",29.0887,29.4058,29.0887,29.1896,3500.0],["2017-08-17",29.2544,29.5283,29.0742,29.0887,4600.0],["2017-08-18",28.5986,28.8292,28.404,28.6058,12400.0],["2017-08-21",28.5481,28.7571,28.4544,28.5769,7400.0],["2017-08-22",28.8292,29.1535,28.8076,29.0382,2300.0],["2017-08-23",29.1679,29.6941,29.1031,29.622,7900.0],["2017-08-24",29.6508,29.8382,29.3265,29.7373,2500.0],["2017-08-25",29.9031,30.0761,29.413,30.0689,4300.0],["2017-08-28",30.0905,30.0905,29.7734,29.7734,5300.0],["2017-08-29",29.7225,29.7225,29.2141,29.6208,1700.0],["2017-08-30",29.7806,29.8387,29.3593,29.3811,4600.0],["2017-08-31",29.5772,30.2237,29.5046,30.1801,13600.0],["2017-09-01",29.8823,30.507,29.8823,30.507,1900.0],["2017-09-05",30.4997,30.6813,30.1075,30.5651,11900.0],["2017-09-06",30.6087,30.6087,30.0857,30.3544,1300.0],["2017-09-07",30.3617,30.3617,29.7443,29.8968,3500.0],["2017-09-08",30.0566,30.1801,29.2068,30.122,2400.0],["2017-09-11",30.4779,30.507,30.1293,30.369,8900.0],["2017-09-12",30.369,30.9936,30.369,30.5506,9300.0],["2017-09-13",30.3254,31.5093,30.3254,31.0663,8800.0],["2017-09-14",30.6232,31.0953,30.6232,31.0953,3800.0],["2017-09-15",31.2333,32.6497,31.1462,32.4391,51800.0],["2017-09-18",32.4245,33.1218,32.0832,32.9185,6600.0],["2017-09-19",32.8822,33.6376,32.8822,33.5286,11100.0],["2017-09-20",33.1582,33.761,32.4754,33.5286,9200.0],["2017-09-21",33.4342,34.1823,33.4342,34.1751,8100.0],["2017-09-22",34.2332,34.6908,34.1388,34.4366,8900.0],["2017-09-25",34.0007,34.5673,34.0007,34.56,4700.0],["2017-09-26",34.5746,35.5551,34.5746,34.7707,13100.0],["2017-09-27",34.8288,35.7077,34.5019,35.5915,24700.0],["2017-09-28",35.7731,35.7731,34.3494,34.7707,6600.0],["2017-09-29",34.2986,35.0903,34.1242,34.7198,8300.0],["2017-10-02",34.5746,35.359,34.531,34.8869,6500.0],["2017-10-03",34.8651,34.8651,34.1315,34.1896,14600.0],["2017-10-04",34.2114,34.4148,33.6666,34.0008,2800.0],["2017-10-05",33.9717,34.2477,33.9281,34.2477,4500.0],["2017-10-06",34.1533,34.2041,33.4632,33.841,4500.0],["2017-10-09",33.7756,33.9572,33.456,33.9572,3800.0],["2017-10-10",34.1242,34.8579,33.6666,34.8579,9300.0],["2017-10-11",34.6327,34.6472,34.284,34.4438,5900.0],["2017-10-12",33.6812,34.6327,33.6812,34.0225,2800.0],["2017-10-13",34.1823,34.3494,33.7465,33.9426,3400.0],["2017-10-16",33.8918,34.393,33.732,34.2622,14500.0],["2017-10-17",34.1388,34.1388,33.9426,33.9426,1600.0],["2017-10-18",34.117,34.3203,33.7611,33.9063,10400.0],["2017-10-19",33.8773,34.1388,33.5577,33.8482,2800.0],["2017-10-20",34.1388,34.1388,33.6158,33.7538,3900.0],["2017-10-23",32.0396,33.1872,32.0396,32.9766,4200.0],["2017-10-24",32.9766,33.8119,32.7151,32.8022,4200.0],["2017-10-25",33.0492,33.485,32.3374,32.6861,11800.0],["2017-10-26",32.7587,33.3761,32.7296,33.3398,9100.0],["2017-10-27",34.0588,34.1387,33.485,34.1387,3200.0],["2017-10-30",33.2308,33.594,32.7514,33.5068,8300.0],["2017-10-31",33.2526,33.4051,32.7006,32.933,10900.0],["2017-11-01",33.0855,33.0855,32.4826,32.4826,1400.0],["2017-11-02",32.6933,33.3688,31.8144,33.3688,9000.0],["2017-11-03",33.1364,33.6666,33.0492,33.594,7500.0],["2017-11-06",33.4415,33.4415,32.9185,33.0565,1200.0],["2017-11-07",33.042,33.1654,32.1921,33.0274,7200.0],["2017-11-08",32.7587,32.9039,32.0759,32.6352,6700.0],["2017-11-09",31.8289,32.6134,31.8289,32.4681,6400.0],["2017-11-10",32.3592,32.7587,32.2357,32.4536,2000.0],["2017-11-13",31.9234,32.2502,31.9234,32.2502,3200.0],["2017-11-14",32.2212,32.2212,31.9742,32.1849,2000.0],["2017-11-15",32.2212,32.243,31.9887,31.9887,2600.0],["2017-11-16",32.0759,32.0759,31.2769,31.996,6800.0],["2017-11-17",31.7418,33.5795,31.7418,33.347,15300.0],["2017-11-20",33.3906,33.4124,33.1437,33.1945,2500.0],["2017-11-21",33.2817,34.8651,33.2817,34.5092,5900.0],["2017-11-22",34.5964,35.054,32.0105,34.698,6200.0],["2017-11-24",34.8869,34.8869,33.4124,34.6472,1900.0],["2017-11-27",34.0661,34.5165,34.0661,34.5165,1300.0],["2017-11-28",34.6109,35.5188,34.6109,35.4462,7600.0],["2017-11-29",34.7516,36.192,34.7516,36.1335,6300.0],["2017-11-30",35.9653,36.3016,35.5266,35.8483,12900.0],["2017-12-01",35.4608,36.2943,35.4608,36.0457,9500.0],["2017-12-04",36.309,36.309,35.8776,35.8776,8000.0],["2017-12-05",36.0604,36.0604,34.6712,35.1026,5000.0],["2017-12-06",35.1026,35.4535,34.9563,34.9563,3400.0],["2017-12-07",32.6751,35.2854,32.6751,34.971,4900.0],["2017-12-08",35.1318,35.1318,33.4794,34.949,3400.0],["2017-12-11",34.9125,36.5137,34.3933,34.9198,11400.0],["2017-12-12",35.6802,35.7825,35.3365,35.4681,5900.0],["2017-12-13",35.4681,35.8191,35.2195,35.7898,5200.0],["2017-12-14",35.6802,35.9873,35.6436,35.7898,6100.0],["2017-12-15",35.7825,37.2741,35.7825,37.0913,34900.0],["2017-12-18",37.0328,37.508,36.4259,37.3326,21000.0],["2017-12-19",37.2448,37.2448,36.1115,36.2797,4600.0],["2017-12-20",36.7038,36.7038,35.8337,36.192,2800.0],["2017-12-21",36.0969,37.6981,36.0969,36.7623,4200.0],["2017-12-22",36.5649,36.5649,35.2488,35.2488,4400.0],["2017-12-26",35.0367,35.7094,34.7443,34.7443,7100.0],["2017-12-27",34.854,35.3146,34.6127,34.9051,2000.0],["2017-12-28",35.0148,35.0148,34.5396,34.5688,2200.0],["2017-12-29",35.278,35.278,33.7645,34.057,8800.0],["2018-01-02",34.1082,34.737,33.3405,33.3405,10500.0],["2018-01-03",33.4136,33.9035,33.0627,33.8889,10500.0],["2018-01-04",33.494,34.3422,32.836,33.9254,8100.0],["2018-01-05",33.8377,34.7516,33.3039,34.7516,20300.0],["2018-01-08",34.3275,34.9563,34.0716,34.3202,5600.0],["2018-01-09",34.2179,34.3641,33.6329,33.8523,6100.0],["2018-01-10",33.7207,33.8304,33.2089,33.6256,6800.0],["2018-01-11",33.5525,33.9254,33.5525,33.9254,2500.0],["2018-01-12",33.8596,34.3056,33.4575,34.1448,7000.0],["2018-01-16",34.1594,34.7735,33.6768,34.2325,9000.0],["2018-01-17",34.1886,34.715,34.1886,34.4664,5800.0],["2018-01-18",34.2764,34.4007,33.9181,34.0205,3000.0],["2018-01-19",33.8157,34.291,33.5233,33.9839,9100.0],["2018-01-22",33.3332,34.2837,33.3332,34.1448,6700.0],["2018-01-23",34.0424,34.1082,33.9108,34.1082,1500.0],["2018-01-24",34.2179,34.2179,33.2454,33.7061,2400.0],["2018-01-25",33.5818,33.7426,33.4867,33.5233,2600.0],["2018-01-26",33.6256,33.8962,33.377,33.8962,8200.0],["2018-01-29",33.8961,33.8961,33.1942,33.1942,1300.0],["2018-01-30",33.1723,33.9985,33.1723,33.9985,2400.0],["2018-01-31",33.4209,34.0789,33.2089,33.2162,7800.0],["2018-02-01",32.931,33.0115,31.9879,32.6532,11700.0],["2018-02-02",32.4119,32.4339,32.0683,32.1268,6100.0],["2018-02-05",31.9952,31.9952,31.6662,31.6662,2800.0],["2018-02-06",31.3371,31.4395,30.6937,30.7815,7800.0],["2018-02-07",30.8546,31.3664,30.2477,30.8253,14800.0],["2018-02-08",31.0885,31.147,30.1965,30.1965,6500.0],["2018-02-09",29.9918,30.5548,29.9772,30.3939,6500.0],["2018-02-12",30.0576,30.6864,30.0503,30.5256,7000.0],["2018-02-13",30.2331,30.5036,30.2331,30.3793,5400.0],["2018-02-14",30.1307,30.6937,30.1307,30.4086,6800.0],["2018-02-15",30.2916,31.0666,30.2258,31.0666,4100.0],["2018-02-16",30.8034,31.7758,30.8034,31.7758,3000.0],["2018-02-20",31.7539,31.7539,30.7449,30.8107,6100.0],["2018-02-21",30.8399,31.0739,30.5475,30.7083,6400.0],["2018-02-22",30.9277,30.9496,30.2038,30.4598,4900.0],["2018-02-23",30.3501,31.0885,30.3501,30.9277,2200.0],["2018-02-26",30.9642,31.169,30.7961,31.169,1500.0],["2018-02-27",31.3163,31.5962,30.6754,31.1248,5100.0],["2018-02-28",30.8154,31.2426,30.3291,30.3291,4100.0],["2018-03-01",30.4323,30.4323,29.9682,30.2481,16600.0],["2018-03-02",29.9682,31.2353,29.9682,30.6828,6900.0],["2018-03-05",31.0069,31.8246,30.9406,31.8246,4600.0],["2018-03-06",31.8246,31.8246,31.3016,31.7141,6100.0],["2018-03-07",31.611,32.5171,31.3605,31.8835,3200.0],["2018-03-08",31.8835,33.1433,31.8835,32.3329,6400.0],["2018-03-09",32.0604,33.9831,32.0604,33.8137,5000.0],["2018-03-12",33.6958,34.4398,33.6958,34.4398,4400.0],["2018-03-13",34.4398,34.8303,34.2557,34.705,10800.0],["2018-03-14",34.624,34.624,34.2557,34.4767,5400.0],["2018-03-15",34.764,34.9702,33.8873,34.2188,18200.0],["2018-03-16",34.1525,34.8082,34.1083,34.322,28000.0],["2018-03-19",33.9683,34.4104,33.681,34.042,2400.0],["2018-03-20",34.3735,34.3735,33.8284,33.8284,1900.0],["2018-03-21",33.5411,33.5411,33.5411,33.5411,600.0],["2018-03-22",34.0347,34.0715,33.1359,33.379,5500.0],["2018-03-23",33.0696,33.8873,32.6792,32.7676,8800.0],["2018-03-26",33.1359,33.8652,33.1359,33.519,6200.0],["2018-03-27",33.4379,33.8431,33.1506,33.2685,3400.0],["2018-03-28",33.5926,33.5926,33.1506,33.519,3500.0],["2018-03-29",33.2759,33.8578,33.2759,33.6295,5600.0],["2018-04-02",33.1506,33.3422,32.635,33.077,5600.0],["2018-04-03",32.495,33.8431,32.3182,33.1948,4100.0],["2018-04-04",32.2887,33.1506,32.2887,33.1506,2500.0],["2018-04-05",33.2685,33.2685,32.2666,32.4434,6600.0],["2018-04-06",32.2666,32.6644,32.1414,32.2077,2500.0],["2018-04-09",32.4508,33.018,32.1708,32.6644,5100.0],["2018-04-10",32.3108,33.2611,32.3108,33.0622,6900.0],["2018-04-11",32.9812,33.8578,32.8118,32.8118,2500.0],["2018-04-12",33.1801,33.298,33.0917,33.298,2400.0],["2018-04-13",32.9075,32.9075,32.9075,32.9075,1100.0],["2018-04-16",32.134,33.1506,32.134,32.4508,2600.0],["2018-04-17",32.6202,33.1506,32.2077,33.1138,4300.0],["2018-04-18",32.9517,33.1506,32.9517,33.077,2400.0],["2018-04-19",33.6074,33.6074,32.5171,32.8339,1000.0],["2018-04-20",32.6276,34.0641,32.2814,33.4158,7500.0],["2018-04-23",33.4821,35.066,33.4821,35.066,5100.0],["2018-04-24",34.9187,35.3533,34.4619,34.8597,4400.0],["2018-04-25",34.3883,35.3607,34.3883,35.0734,3500.0],["2018-04-26",35.287,35.5448,35.0439,35.0513,1700.0],["2018-04-27",34.322,34.4914,34.2262,34.4914,1600.0],["2018-04-30",34.6977,35.206,34.5503,34.5503,5600.0],["2018-05-01",34.7492,34.9923,34.7492,34.985,1900.0],["2018-05-02",34.6682,34.9776,34.4914,34.4914,1600.0],["2018-05-03",34.4914,34.6166,34.4914,34.6166,1300.0],["2018-05-04",34.5724,34.5724,34.5724,34.5724,1100.0],["2018-05-07",34.5577,34.5577,33.1138,33.821,1400.0],["2018-05-08",32.7307,34.5503,32.7307,34.2188,3600.0],["2018-05-09",34.1304,34.4767,33.6663,33.6663,5200.0],["2018-05-10",33.6442,35.3607,33.2464,34.6314,7700.0],["2018-05-11",35.0734,35.6848,33.8137,34.2409,6600.0],["2018-05-14",33.8137,33.8137,33.8137,33.8137,1500.0],["2018-05-15",34.4104,34.985,33.9683,33.9683,1900.0],["2018-05-16",35.4933,35.4933,33.4085,35.3238,9100.0],["2018-05-17",35.0071,35.6701,34.5282,34.8966,9400.0],["2018-05-18",34.8966,34.9187,34.5503,34.5503,10300.0],["2018-05-21",34.5503,34.9555,33.4527,34.764,4900.0],["2018-05-22",34.5356,34.6977,34.1304,34.1746,3100.0],["2018-05-23",34.3293,34.3293,33.8947,34.1967,1400.0],["2018-05-24",34.1452,34.1452,33.7547,33.7547,800.0],["2018-05-25",33.4453,36.0974,33.4453,35.95,9900.0],["2018-05-29",35.5449,35.9427,35.508,35.6554,9900.0],["2018-05-30",35.7963,36.3303,35.7963,35.8408,9100.0],["2018-05-31",35.6183,35.6183,34.6392,34.8765,6100.0],["2018-06-01",35.099,35.915,34.8617,35.4551,3900.0],["2018-06-04",35.7147,35.9372,34.9136,35.5144,6700.0],["2018-06-05",35.6331,36.0114,35.2845,35.9372,8700.0],["2018-06-06",35.9372,35.9372,35.7221,35.7295,4300.0],["2018-06-07",35.9372,36.3452,35.4699,36.271,1900.0],["2018-06-08",35.9891,36.946,35.9891,36.1301,3000.0],["2018-06-11",35.2326,36.1968,35.2326,36.1301,11800.0],["2018-06-12",35.8037,36.9905,35.8037,36.5677,4200.0],["2018-06-13",36.6641,36.9905,35.7889,36.6122,5300.0],["2018-06-14",36.6864,37.4578,36.3303,37.1982,25800.0],["2018-06-15",36.9756,38.2589,36.8347,38.2514,34200.0],["2018-06-18",38.2366,38.5704,38.0363,38.333,15700.0],["2018-06-19",38.1773,38.3849,38.1253,38.2811,11300.0],["2018-06-20",37.1388,38.2366,37.1388,37.9399,9400.0],["2018-06-21",37.9028,37.9028,37.6877,37.6877,5200.0],["2018-06-22",37.3465,37.4207,36.6196,37.0869,40100.0],["2018-06-25",36.7754,36.8273,35.9595,36.3452,23700.0],["2018-06-26",36.5454,36.5454,34.6169,35.5515,5800.0],["2018-06-27",35.0323,35.7518,34.12,35.1658,4300.0],["2018-06-28",36.8792,36.8866,35.6776,35.6776,2700.0],["2018-06-29",35.952,35.952,33.7417,34.8765,5400.0],["2018-07-02",34.9878,34.9878,33.89,34.7875,3900.0],["2018-07-03",34.1867,34.4167,33.6749,34.2683,5900.0],["2018-07-05",34.2312,34.8098,33.7639,34.3054,4900.0],["2018-07-06",34.5057,34.743,34.4463,34.4686,3900.0],["2018-07-09",34.1348,34.5947,33.8233,34.4241,2500.0],["2018-07-10",34.9285,34.9285,34.1941,34.1941,4400.0],["2018-07-11",34.9359,35.0545,34.5872,34.5872,1300.0],["2018-07-12",34.4908,34.5724,34.4908,34.5724,900.0],["2018-07-13",34.4166,34.8098,34.2905,34.298,2800.0],["2018-07-16",34.387,34.5576,34.387,34.5576,3300.0],["2018-07-17",34.7875,34.9062,34.6688,34.9062,1600.0],["2018-07-18",34.9655,34.9952,34.4167,34.4167,1900.0],["2018-07-19",34.5947,34.8617,34.1496,34.4389,2900.0],["2018-07-20",34.4166,34.8617,34.4166,34.5279,1900.0],["2018-07-23",34.12,34.7875,34.12,34.7875,1300.0],["2018-07-24",34.1941,35.24,34.1941,34.6392,2600.0],["2018-07-25",34.5724,35.4254,34.1274,34.565,2300.0],["2018-07-26",34.8246,35.4477,34.8246,35.3067,1100.0],["2018-07-27",34.246,34.5724,34.2312,34.565,2600.0],["2018-07-30",34.565,34.565,33.6823,33.9493,3300.0],["2018-07-31",34.0161,34.565,33.801,34.1941,3600.0],["2018-08-01",33.8307,34.5427,33.7491,33.8232,2600.0],["2018-08-02",33.9345,34.5205,33.7565,34.2683,2500.0],["2018-08-03",34.0161,34.4908,33.7862,33.8381,1800.0],["2018-08-06",33.8603,34.12,33.8603,34.12,1700.0],["2018-08-07",33.8307,34.2535,33.623,34.2535,3000.0],["2018-08-08",34.1274,34.3425,34.0235,34.0235,1800.0],["2018-08-09",33.3782,34.2535,33.3782,34.1125,3200.0],["2018-08-10",34.0161,34.0161,33.7417,33.7491,2000.0],["2018-08-13",33.5043,33.5266,33.5043,33.5266,2300.0],["2018-08-14",33.7491,34.1199,33.4672,33.7565,1400.0],["2018-08-15",33.8158,33.9642,33.393,33.393,2300.0],["2018-08-16",33.6007,33.7046,30.3,33.6972,3000.0],["2018-08-17",33.3782,33.7046,33.3782,33.393,2500.0],["2018-08-20",33.3782,33.6749,33.3782,33.6749,2200.0],["2018-08-21",33.7046,34.246,33.4969,33.4969,3000.0],["2018-08-22",33.7713,34.1719,33.7491,33.9197,4200.0],["2018-08-23",33.8603,33.9048,33.3856,33.7491,3000.0],["2018-08-24",33.9568,34.4686,33.9197,33.9197,2600.0],["2018-08-27",34.4908,34.4908,33.6007,33.7046,2800.0],["2018-08-28",33.9716,34.246,33.7491,34.0458,2700.0],["2018-08-29",33.9716,34.4686,33.4672,33.8158,6800.0],["2018-08-30",33.7262,34.3613,33.629,33.9802,2000.0],["2018-08-31",33.9952,34.3687,33.9952,34.3538,3300.0],["2018-09-04",34.1819,34.3687,33.6291,33.7635,3400.0],["2018-09-05",33.8457,34.3687,33.8457,34.0774,3400.0],["2018-09-06",34.1819,34.1819,33.6216,33.8457,2100.0],["2018-09-07",33.6963,34.3388,33.6216,34.0474,2700.0],["2018-09-10",33.9578,34.309,33.7785,34.2118,3200.0],["2018-09-11",34.1446,34.2268,33.6739,33.8532,3700.0],["2018-09-12",34.0474,34.0474,33.6216,33.6739,4200.0],["2018-09-13",33.6739,33.9952,33.6291,33.9055,2400.0],["2018-09-14",34.0998,34.3687,33.6589,34.2492,10000.0],["2018-09-17",34.2492,34.3687,33.6963,33.771,5600.0],["2018-09-18",33.8084,34.0923,33.644,33.6739,3700.0],["2018-09-19",33.6216,33.6963,33.6216,33.6365,2500.0],["2018-09-20",33.6216,33.771,33.6216,33.7486,2500.0],["2018-09-21",33.6365,33.6515,33.2854,33.6515,25300.0],["2018-09-24",33.4273,33.4946,32.1273,32.3589,7400.0],["2018-09-25",32.2767,32.6279,32.0152,32.3738,3700.0],["2018-09-26",32.7175,32.7549,31.6865,31.7313,5800.0],["2018-09-27",32.9118,32.9118,31.7388,32.2917,3800.0],["2018-09-28",30.76,32.1198,30.76,31.679,6800.0],["2018-10-01",31.7537,32.2244,31.3951,32.0376,8700.0],["2018-10-02",32.0227,32.2991,31.9106,31.9928,7000.0],["2018-10-03",32.1198,32.5606,32.0227,32.5009,5000.0],["2018-10-04",32.471,32.6428,32.1348,32.2692,3700.0],["2018-10-05",32.9417,33.0463,32.1646,32.5009,3700.0],["2018-10-08",32.5009,33.0313,32.5009,32.5756,3600.0],["2018-10-09",32.5457,33.0239,32.5308,32.6578,4700.0],["2018-10-10",32.598,33.0762,32.5158,32.5532,5200.0],["2018-10-11",32.3514,33.0313,32.0451,32.3514,5100.0],["2018-10-12",32.1796,32.1796,31.2008,31.7164,8200.0],["2018-10-15",31.5072,32.0974,31.3802,31.679,4000.0],["2018-10-16",31.0215,31.3801,30.3341,30.7824,13200.0],["2018-10-17",30.633,31.3353,30.4612,30.7077,6900.0],["2018-10-18",30.4462,30.8497,30.0427,30.5433,5900.0],["2018-10-19",30.1399,30.5359,29.9157,29.9157,7800.0],["2018-10-22",30.1399,30.2594,29.7065,30.2221,11200.0],["2018-10-23",29.968,30.2594,29.1462,29.9755,7400.0],["2018-10-24",30.1324,30.1324,29.8858,29.8858,3800.0],["2018-10-25",29.9157,30.2594,29.9157,29.968,7000.0],["2018-10-26",30.633,32.2991,30.3341,31.9555,17100.0],["2018-10-29",31.3353,32.1348,31.3353,32.1348,2100.0],["2018-10-30",32.3664,32.3664,30.8945,32.3589,6000.0],["2018-10-31",32.3514,32.3514,31.5296,31.8359,12000.0],["2018-11-01",32.075,32.3514,32.0675,32.1871,5900.0],["2018-11-02",32.1273,32.1273,30.7899,30.7899,23500.0],["2018-11-05",31.552,32.2692,30.8272,31.2083,3000.0],["2018-11-06",31.0887,31.2382,30.1548,30.379,61000.0],["2018-11-07",30.6255,31.9853,30.5732,31.9853,7500.0],["2018-11-08",31.9779,31.9779,31.4324,31.806,5100.0],["2018-11-09",31.7537,32.217,31.3503,31.4324,6000.0],["2018-11-12",31.4773,32.7325,31.4773,32.0974,4700.0],["2018-11-13",32.3589,32.8446,31.7687,32.3141,3400.0],["2018-11-14",32.5308,32.8296,32.202,32.202,3000.0],["2018-11-15",32.2543,32.4784,31.8658,32.4112,5200.0],["2018-11-16",32.2543,32.2543,31.3951,31.6416,6800.0],["2018-11-19",31.3801,32.1273,31.3801,31.6491,2700.0],["2018-11-20",31.4922,31.5669,31.4922,31.5669,3100.0],["2018-11-21",31.6043,32.075,31.6043,31.7985,2800.0],["2018-11-23",32.0376,32.0376,31.4997,31.8508,3400.0],["2018-11-26",31.5595,32.0974,31.3876,31.9031,3700.0],["2018-11-27",31.933,31.933,31.3876,31.4997,2700.0],["2018-11-28",31.9629,32.1273,31.9555,31.9555,3500.0],["2018-11-29",31.9253,32.3696,31.8877,31.8877,2900.0],["2018-11-30",32.7536,33.5065,32.0082,32.0082,8100.0],["2018-12-03",32.7536,33.1752,32.2792,33.1752,4100.0],["2018-12-04",33.2807,33.3635,31.9329,32.0006,7500.0],["2018-12-06",31.9931,32.3771,31.963,31.978,6000.0],["2018-12-07",31.7522,31.9856,31.6242,31.9856,6600.0],["2018-12-10",31.8124,31.8124,31.6241,31.7898,3300.0],["2018-12-11",31.85,31.9328,31.6241,31.707,4700.0],["2018-12-12",31.8877,32.3696,31.707,32.2114,5200.0],["2018-12-13",31.7823,32.3771,31.6241,31.6919,16500.0],["2018-12-14",32.0684,32.3018,31.6317,32.1437,6300.0],["2018-12-17",32.3997,32.5126,31.6241,32.3395,12500.0],["2018-12-18",32.3771,33.0397,32.3771,32.8891,4500.0],["2018-12-19",32.8891,33.6044,32.8891,33.1451,4800.0],["2018-12-20",33.2053,33.3559,30.7733,32.0985,9300.0],["2018-12-21",32.1512,33.2204,30.6679,32.5804,34200.0],["2018-12-24",32.5804,33.0472,30.1559,31.5187,6000.0],["2018-12-26",31.6618,32.7611,31.2025,32.0985,8100.0],["2018-12-27",31.7747,32.2265,31.0293,31.5187,4200.0],["2018-12-28",31.0444,32.6256,30.5248,32.6256,6300.0],["2018-12-31",33.4388,33.499,32.4148,33.1752,7000.0],["2019-01-02",33.4312,33.6496,32.6783,33.6496,6000.0],["2019-01-03",33.0472,33.7324,32.4976,32.8515,6100.0],["2019-01-04",32.4524,33.1376,32.1512,32.8289,12600.0],["2019-01-07",32.5729,33.2807,32.1437,33.115,5400.0],["2019-01-08",33.1301,33.3785,32.6858,32.8213,3700.0],["2019-01-09",33.1301,33.1301,33.1301,33.1301,1600.0],["2019-01-10",33.1526,33.1526,32.4298,32.9795,7500.0],["2019-01-11",31.8124,33.1301,31.8124,33.1301,4600.0],["2019-01-14",32.6406,32.6406,32.0985,32.5804,2900.0],["2019-01-15",32.603,32.603,32.0307,32.3771,2400.0],["2019-01-16",32.603,33.0548,30.6905,32.3169,9700.0],["2019-01-17",32.4825,32.4825,30.9615,31.1423,11500.0],["2019-01-18",31.195,32.0006,31.082,31.6016,6800.0],["2019-01-22",31.6241,31.6241,30.8411,30.8411,5700.0],["2019-01-23",31.451,32.0006,30.8787,31.2853,5800.0],["2019-01-24",30.8336,31.6242,30.8336,31.5714,2100.0],["2019-01-25",31.4735,32.0006,31.067,31.323,3000.0],["2019-01-28",31.4208,31.4208,30.7884,30.8862,6100.0],["2019-01-29",30.5098,30.811,29.9375,30.3742,9500.0],["2019-01-30",30.5098,31.8425,30.2613,31.2401,11000.0],["2019-01-31",30.8863,31.323,30.7583,31.0519,7100.0],["2019-02-01",31.6241,32.9719,31.6241,32.9418,5600.0],["2019-02-04",32.4373,32.475,32.0383,32.2491,3700.0],["2019-02-05",32.1362,32.5503,32.1136,32.3771,3900.0],["2019-02-06",32.5653,32.5653,32.1663,32.3771,3800.0],["2019-02-07",32.3771,32.8289,31.451,32.0684,3100.0],["2019-02-08",31.85,32.1889,31.6241,31.7446,6900.0],["2019-02-11",31.6241,32.3846,31.6241,31.8124,4300.0],["2019-02-12",32.2039,32.2039,31.6242,31.9931,4800.0],["2019-02-13",32.3319,32.3319,32.0533,32.2867,1300.0],["2019-02-14",32.0006,32.3771,32.0006,32.1136,4300.0],["2019-02-15",32.3244,32.6557,32.3244,32.4675,6300.0],["2019-02-19",32.2265,32.7461,32.2265,32.7461,2400.0],["2019-02-20",32.8213,32.8289,32.4675,32.5428,7600.0],["2019-02-21",32.5578,32.5578,32.5051,32.5051,2300.0],["2019-02-22",32.5051,33.3108,32.5051,33.3108,9700.0],["2019-02-25",33.7249,33.7249,32.859,32.859,9300.0],["2019-02-26",33.2882,33.2882,32.2867,32.5729,1900.0],["2019-02-27",32.8613,33.1269,32.497,32.7854,11300.0],["2019-02-28",32.6715,33.4684,32.6108,33.2028,15200.0],["2019-03-01",32.7474,33.5822,32.7171,33.5671,7200.0],["2019-03-04",33.3242,33.476,33.1117,33.2028,5000.0],["2019-03-05",33.013,33.5822,31.5559,33.3925,4600.0],["2019-03-06",33.1648,33.3925,32.8385,33.0586,2800.0],["2019-03-07",32.9447,33.5443,31.351,32.6791,7700.0],["2019-03-08",32.368,33.1421,31.8898,32.4211,8800.0],["2019-03-11",32.2997,33.2635,32.2997,33.2407,7200.0],["2019-03-12",33.1269,33.1269,32.6715,33.0206,1600.0],["2019-03-13",33.4077,34.0679,32.7398,33.8023,7000.0],["2019-03-14",33.9465,35.2215,33.2255,35.0621,13600.0],["2019-03-15",35.1532,35.6693,34.9103,35.4719,39900.0],["2019-03-18",35.2215,35.434,34.4929,35.3733,9200.0],["2019-03-19",35.3733,35.5478,34.3412,35.0545,5400.0],["2019-03-20",34.2729,35.2063,33.9769,34.2273,9800.0],["2019-03-21",34.3639,34.9559,33.6505,34.9559,11400.0],["2019-03-22",34.4019,35.2063,33.6126,33.9769,8700.0],["2019-03-25",33.9845,34.4929,33.9617,34.4095,3400.0],["2019-03-26",34.5536,34.5536,33.9617,34.3791,2600.0],["2019-03-27",34.5385,35.138,34.5233,35.138,6100.0],["2019-03-28",34.9711,35.176,34.4322,34.7434,6000.0],["2019-03-29",34.6978,34.9179,34.3336,34.3336,6200.0],["2019-04-01",34.4778,34.8876,34.2804,34.4398,3600.0],["2019-04-02",34.3412,34.4019,34.3184,34.4019,2100.0],["2019-04-03",34.417,34.417,34.1211,34.3412,3700.0],["2019-04-04",34.2045,34.2045,34.2045,34.2045,1300.0],["2019-04-05",34.1287,34.4626,34.1287,34.4626,2600.0],["2019-04-08",34.0831,34.3791,34.0831,34.2501,2100.0],["2019-04-09",34.0376,34.0679,33.605,33.6809,6100.0],["2019-04-10",33.7264,34.1287,33.7188,33.9996,3400.0],["2019-04-11",33.6278,33.772,32.3376,33.2104,7300.0],["2019-04-12",34.0755,34.4095,33.4684,33.9921,5000.0],["2019-04-15",33.9921,33.9921,33.5595,33.8934,2100.0],["2019-04-16",33.6581,33.992,33.6202,33.6202,4000.0],["2019-04-17",33.4912,34.0983,33.3925,33.4912,3400.0],["2019-04-18",33.4153,34.0679,33.4153,34.0679,4600.0],["2019-04-22",33.9541,33.9541,33.7871,33.7871,1300.0],["2019-04-23",34.0679,34.1514,33.3925,34.0528,3600.0],["2019-04-24",33.9237,34.1514,33.772,33.772,2400.0],["2019-04-25",34.0452,34.0452,33.4001,33.5215,2800.0],["2019-04-26",33.4229,33.7644,33.3925,33.7644,1300.0],["2019-04-29",33.4304,33.9693,33.4304,33.6961,7900.0],["2019-04-30",31.7456,33.3925,31.7456,33.013,7700.0],["2019-05-01",33.2863,33.643,32.9827,32.9827,4900.0],["2019-05-02",32.9068,32.9068,32.5197,32.7702,2100.0],["2019-05-03",32.7095,33.6202,32.7095,33.6202,3100.0],["2019-05-06",32.4439,33.5443,32.4439,33.1724,4700.0],["2019-05-07",33.1041,33.1041,32.2997,32.4818,9400.0],["2019-05-08",32.7398,32.7398,32.7398,32.7398,1400.0],["2019-05-09",32.7322,33.051,32.4363,32.7398,5100.0],["2019-05-10",32.7171,33.5443,32.7171,33.013,5500.0],["2019-05-13",32.6791,33.1269,31.9961,32.4363,12600.0],["2019-05-14",33.0206,33.2559,32.4059,33.2407,7200.0],["2019-05-15",33.0662,33.3697,32.8157,33.3697,6500.0],["2019-05-16",33.5822,33.5822,32.9068,33.0889,5300.0],["2019-05-17",33.0358,33.1496,32.755,33.013,7100.0],["2019-05-20",33.1193,33.2255,33.1193,33.1572,1000.0],["2019-05-21",33.1572,33.309,32.5729,33.3014,4600.0],["2019-05-22",33.2711,33.2711,33.013,33.013,2400.0],["2019-05-23",33.3622,33.3622,32.5729,32.9144,8200.0],["2019-05-24",33.051,33.2711,33.051,33.2483,4900.0],["2019-05-28",33.4001,33.4001,33.4001,33.4001,800.0],["2019-05-29",33.2787,33.4001,33.1648,33.1648,4200.0],["2019-05-30",33.4555,33.7614,33.0807,33.2643,5400.0],["2019-05-31",33.4784,33.4784,33.1954,33.1954,4600.0],["2019-06-03",33.1342,33.1342,32.7365,33.0348,4100.0],["2019-06-04",33.0807,33.4019,33.0807,33.1954,9400.0],["2019-06-05",33.2337,33.3254,32.6677,32.8665,5400.0],["2019-06-06",32.943,32.966,32.5835,32.5835,2600.0],["2019-06-07",32.8818,32.8818,32.1399,32.2776,4100.0],["2019-06-10",32.1858,32.9507,32.1858,32.7059,3600.0],["2019-06-11",32.3923,32.5682,32.3388,32.5682,5900.0],["2019-06-12",32.683,32.683,32.4382,32.6447,1600.0],["2019-06-13",32.7288,32.7365,32.4153,32.66,6400.0],["2019-06-14",32.813,33.3407,32.7059,33.0424,19300.0],["2019-06-17",33.1878,33.1954,33.0807,33.0807,1900.0],["2019-06-18",33.0654,33.1495,32.6906,33.1189,2500.0],["2019-06-19",32.9124,33.1036,32.8971,33.0578,3600.0],["2019-06-20",33.5779,33.5779,33.0501,33.0578,2100.0],["2019-06-21",32.8359,32.9354,32.53,32.8895,7400.0],["2019-06-24",32.6753,32.7136,32.3158,32.5223,1900.0],["2019-06-25",32.6677,32.8512,32.2164,32.2164,1400.0],["2019-06-26",32.4306,32.4458,32.1246,32.1246,1900.0],["2019-06-27",32.1246,32.8895,32.1246,32.8895,8900.0],["2019-06-28",32.8742,34.4192,32.5606,34.4116,52100.0],["2019-07-01",33.7002,34.0827,33.379,34.0368,6800.0],["2019-07-02",33.5243,34.3886,33.4555,34.0291,3500.0],["2019-07-03",34.0368,34.2509,34.0368,34.2509,1100.0],["2019-07-05",33.9374,34.1515,33.8073,33.8073,1900.0],["2019-07-08",33.7844,34.098,33.6314,33.662,7800.0],["2019-07-09",33.0195,33.5243,33.0195,33.5243,1600.0],["2019-07-10",32.6677,34.2662,30.5949,33.5014,10100.0],["2019-07-11",33.6237,33.9603,32.5147,33.2719,5500.0],["2019-07-12",33.3102,33.7538,33.3102,33.5855,5900.0],["2019-07-15",33.5167,33.5626,33.3484,33.3484,2800.0],["2019-07-16",33.7997,33.7997,33.2566,33.2566,2400.0],["2019-07-17",33.4402,33.5779,33.4249,33.4249,2100.0],["2019-07-18",33.7308,34.4192,33.509,34.4192,4800.0],["2019-07-19",34.1745,34.4192,33.8532,34.4116,4600.0],["2019-07-22",34.4116,34.6104,33.9374,34.5645,6300.0],["2019-07-23",34.4116,34.5339,34.4116,34.5339,2400.0],["2019-07-24",34.358,34.8016,34.358,34.6487,3700.0],["2019-07-25",34.3274,34.7787,34.3274,34.4957,2800.0],["2019-07-26",34.7711,35.5512,34.7711,35.0235,13900.0],["2019-07-29",35.3982,35.7118,35.0388,35.0388,3500.0],["2019-07-30",35.5283,36.9815,35.5283,36.0866,9300.0],["2019-07-31",36.6526,38.0218,36.6526,37.0045,18600.0],["2019-08-01",37.3104,37.7617,36.8974,36.9662,8800.0],["2019-08-02",37.0351,37.0351,36.5379,36.6373,5900.0],["2019-08-05",35.5053,35.949,34.1898,34.3963,4600.0],["2019-08-06",35.0311,35.4288,34.5034,34.7252,4700.0],["2019-08-07",34.2662,34.5187,33.5779,34.1515,7400.0],["2019-08-08",34.5722,34.8552,34.1745,34.1745,11000.0],["2019-08-09",34.2968,34.2968,32.8971,33.8838,8600.0],["2019-08-12",33.8915,34.0521,33.8838,33.9374,2400.0],["2019-08-13",34.3427,34.4575,34.0597,34.4116,4300.0],["2019-08-14",34.1209,34.1209,33.3637,33.3637,3500.0],["2019-08-15",33.356,33.356,32.5223,33.2796,5900.0],["2019-08-16",33.1954,33.8303,32.8895,33.4249,3500.0],["2019-08-19",33.4784,33.8609,33.2719,33.8609,3400.0],["2019-08-20",33.4708,33.4708,32.6906,32.9813,5900.0],["2019-08-21",33.3484,33.639,32.8742,33.0042,5100.0],["2019-08-22",33.5396,34.6487,33.4249,33.6467,12800.0],["2019-08-23",33.7767,33.7767,32.7824,32.813,11400.0],["2019-08-26",33.0424,34.0368,33.0424,33.7232,6400.0],["2019-08-27",34.2509,34.2509,33.4249,33.4249,3000.0],["2019-08-28",33.4937,34.2203,33.4784,33.8838,8900.0],["2019-08-29",34.1382,34.6854,33.9994,34.4542,4300.0],["2019-08-30",34.5621,34.5621,33.8144,34.5082,4900.0],["2019-09-03",34.4619,34.4773,33.9069,34.0688,8900.0],["2019-09-04",34.0688,34.2384,33.9532,34.0919,4200.0],["2019-09-05",34.2615,34.6854,34.1844,34.3309,5500.0],["2019-09-06",34.3077,34.3077,33.8376,34.0457,3200.0],["2019-09-09",33.799,34.6854,33.799,34.6854,4800.0],["2019-09-10",34.2615,35.1479,34.0688,34.8781,12000.0],["2019-09-11",34.9629,36.227,34.9629,36.0112,9200.0],["2019-09-12",35.672,36.0574,35.4562,35.9881,18700.0],["2019-09-13",36.227,36.4197,35.1556,35.3406,50500.0],["2019-09-16",35.3637,35.5179,34.8242,35.3175,5300.0],["2019-09-17",35.3021,35.7568,35.3021,35.3945,10500.0],["2019-09-18",35.5795,35.5795,34.855,35.3791,6500.0],["2019-09-19",35.3637,35.7876,35.0554,35.0554,8300.0],["2019-09-20",34.9706,35.5718,34.9706,35.5718,39100.0],["2019-09-23",35.356,35.5333,35.1864,35.4562,7200.0],["2019-09-24",35.7877,35.7877,35.2789,35.2789,22100.0],["2019-09-25",35.4562,35.6489,35.0631,35.6104,29000.0],["2019-09-26",35.2635,35.6104,35.0631,35.171,5600.0],["2019-09-27",35.1325,35.6412,35.1325,35.2173,2600.0],["2019-09-30",35.356,35.4639,34.9089,34.9089,4500.0],["2019-10-01",34.9475,34.9475,34.6931,34.6931,4700.0],["2019-10-02",34.6084,34.6084,34.115,34.2692,7200.0],["2019-10-03",34.3617,34.5775,33.0359,34.5775,3400.0],["2019-10-04",34.4234,35.2789,34.3386,35.2789,6700.0],["2019-10-07",35.0323,35.541,35.0323,35.3406,5600.0],["2019-10-08",35.2404,35.6335,35.2404,35.3791,6900.0],["2019-10-09",35.4408,35.8416,35.4408,35.4639,3000.0],["2019-10-10",35.487,35.9726,35.3483,35.672,6200.0],["2019-10-11",36.0651,36.1345,35.5872,36.0112,9500.0],["2019-10-14",35.2173,36.2039,35.2173,35.9958,4900.0],["2019-10-15",36.3041,36.5584,35.9187,35.9187,13100.0],["2019-10-16",36.1114,36.2887,35.8339,36.2887,6300.0],["2019-10-17",35.9804,36.4582,35.9804,36.3426,15200.0],["2019-10-18",36.1114,36.4351,36.1114,36.2733,4900.0],["2019-10-21",36.4659,36.7743,35.8801,36.7743,6100.0],["2019-10-22",36.8051,37.283,36.7357,37.0749,6800.0],["2019-10-23",37.1751,37.1751,36.7588,36.8436,3100.0],["2019-10-24",36.8436,37.1057,36.7203,37.1057,3800.0],["2019-10-25",36.9978,37.8457,36.9978,37.73,4500.0],["2019-10-28",37.8148,37.9998,37.8148,37.9227,2400.0],["2019-10-29",37.9382,38.1309,37.3832,37.3832,5800.0],["2019-10-30",37.8379,37.8379,37.5759,37.6144,4200.0],["2019-10-31",37.3678,37.9073,37.1211,37.9073,5400.0],["2019-11-01",37.9844,38.3621,37.8765,38.3621,4900.0],["2019-11-04",38.2002,38.2002,38.0769,38.2002,3900.0],["2019-11-05",37.5605,38.3929,37.5605,38.3929,4400.0],["2019-11-06",37.7686,38.231,37.7686,37.8534,7300.0],["2019-11-07",37.8611,38.2002,37.8071,38.2002,5200.0],["2019-11-08",37.8534,37.8534,37.8534,37.8534,800.0],["2019-11-11",37.5527,38.0769,37.5527,38.0615,2200.0],["2019-11-12",37.9459,38.2002,37.9459,38.0152,2500.0],["2019-11-13",37.5605,38.1077,37.5605,38.1077,4000.0],["2019-11-14",37.5142,38.2002,37.5142,38.0769,4500.0],["2019-11-15",38.3004,38.3004,37.8534,37.8534,3500.0],["2019-11-18",38.1077,38.154,37.8534,38.1309,2500.0],["2019-11-19",38.0769,38.339,37.9536,38.0769,12400.0],["2019-11-20",38.1077,38.2002,37.7763,37.7763,14200.0],["2019-11-21",37.9921,37.9921,37.3832,37.653,7000.0],["2019-11-22",37.5219,37.9613,37.468,37.7609,4500.0],["2019-11-25",38.0769,38.5162,37.9998,38.2465,11000.0],["2019-11-26",38.0306,38.3081,38.0306,38.1,4400.0],["2019-11-27",38.0379,38.1466,38.0146,38.0146,5700.0],["2019-11-29",37.9059,38.1311,37.9059,38.1311,2100.0],["2019-12-02",38.0923,38.1854,37.9991,38.1776,4500.0],["2019-12-03",37.7119,38.3407,37.7119,38.1155,2900.0],["2019-12-04",38.1311,38.3795,38.0379,38.0379,4900.0],["2019-12-05",37.9603,38.3096,37.6187,38.1621,2800.0],["2019-12-06",38.3251,38.7987,38.2087,38.5813,15200.0],["2019-12-09",38.4261,38.5891,38.4261,38.4959,3400.0],["2019-12-10",38.0767,38.7366,38.0767,38.7133,5700.0],["2019-12-11",38.6201,38.6822,38.2398,38.6512,6200.0],["2019-12-12",38.6512,38.8918,38.4649,38.7366,20200.0],["2019-12-13",38.8064,39.2023,38.6745,39.1946,23200.0],["2019-12-16",39.2101,40.3823,39.1946,40.3823,11000.0],["2019-12-17",39.9864,40.3668,39.8777,40.2426,11300.0],["2019-12-18",40.4133,40.7549,39.7535,40.3745,7000.0],["2019-12-19",40.3668,40.5919,40.2426,40.5919,8500.0],["2019-12-20",40.7316,41.4769,40.1106,41.4769,36100.0],["2019-12-23",41.3371,41.8262,40.0951,40.5841,6000.0],["2019-12-24",40.3668,40.3668,38.6589,39.28,19300.0],["2019-12-26",39.2567,39.474,38.6822,38.9073,8000.0],["2019-12-27",38.985,38.985,37.7041,38.8142,11100.0],["2019-12-30",38.9073,39.1868,38.3639,39.0471,5000.0],["2019-12-31",39.1169,39.1247,38.5968,39.0859,10000.0],["2020-01-02",38.8996,39.1402,38.0923,38.8918,16000.0],["2020-01-03",38.4183,38.7909,38.3407,38.3484,10300.0],["2020-01-06",37.2772,39.0393,37.2772,38.8918,7900.0],["2020-01-07",38.7443,38.8297,38.6201,38.6201,6000.0],["2020-01-08",38.5192,38.7909,38.232,38.4571,6600.0],["2020-01-09",38.5037,38.6822,38.3096,38.3562,10400.0],["2020-01-10",38.3484,38.4105,37.8516,38.0379,9600.0],["2020-01-13",37.9215,38.6822,37.6498,38.6822,8000.0],["2020-01-14",38.5347,38.7909,38.2708,38.2708,5400.0],["2020-01-15",38.2708,38.5425,38.2553,38.426,7300.0],["2020-01-16",38.5037,38.69,38.2786,38.69,3100.0],["2020-01-17",38.8142,38.8142,38.5425,38.5813,7400.0],["2020-01-21",38.558,38.5813,38.0767,38.2708,12700.0],["2020-01-22",38.558,38.558,37.6575,37.6963,3700.0],["2020-01-23",37.6886,38.232,37.6498,38.232,2900.0],["2020-01-24",37.8438,37.9137,37.2616,37.3781,5500.0],["2020-01-27",37.1452,37.9292,37.1452,37.6498,4600.0],["2020-01-28",37.6886,37.6886,37.6808,37.6808,1000.0],["2020-01-29",37.3703,37.479,36.9899,37.0908,3500.0],["2020-01-30",36.6561,37.7662,36.6561,37.5954,3300.0],["2020-01-31",37.4324,37.4324,35.8333,35.9808,8600.0],["2020-02-03",36.4698,36.9822,36.4698,36.7959,5000.0],["2020-02-04",37.6498,37.7041,37.2616,37.6032,6600.0],["2020-02-05",38.0379,38.1466,37.7895,37.9215,2700.0],["2020-02-06",37.8827,38.0379,37.6575,37.805,6700.0],["2020-02-07",36.9511,37.2539,36.757,36.9666,5700.0],["2020-02-10",37.2306,37.2616,36.8735,37.2461,4100.0],["2020-02-11",37.1995,37.6575,37.1297,37.1297,4500.0],["2020-02-12",37.4169,37.4169,37.4169,37.4169,2100.0],["2020-02-13",37.3004,37.6498,37.3004,37.6498,3200.0],["2020-02-14",37.4634,37.6032,37.4634,37.4634,3000.0],["2020-02-18",37.51,37.51,37.2228,37.3781,3000.0],["2020-02-19",37.4557,37.4945,36.9278,37.0676,7900.0],["2020-02-20",37.0287,37.1529,36.8735,37.0132,2800.0],["2020-02-21",37.1297,37.4169,36.6872,36.9589,6000.0],["2020-02-24",36.1904,36.7803,36.1904,36.7493,7200.0],["2020-02-25",36.6406,36.9201,36.0429,36.431,8700.0],["2020-02-26",36.7959,37.1762,36.0972,36.8657,3400.0],["2020-02-27",36.7406,37.1551,35.3717,35.4343,9100.0],["2020-02-28",35.1996,35.1996,33.6665,34.3548,18700.0],["2020-03-02",35.9271,36.4199,35.6064,36.2869,6400.0],["2020-03-03",36.2712,36.2712,35.0353,35.1136,10700.0],["2020-03-04",35.5907,36.2712,35.1996,36.2712,8800.0],["2020-03-05",35.7628,35.7628,33.643,34.4174,5100.0],["2020-03-06",33.424,34.613,31.7735,33.0642,25200.0],["2020-03-09",31.578,32.1959,30.4125,32.1959,49000.0],["2020-03-10",32.6027,32.6027,30.9131,32.0708,5000.0],["2020-03-11",31.4763,31.6796,30.3812,30.4985,12100.0],["2020-03-12",28.9419,29.6068,25.8991,27.9641,16800.0],["2020-03-13",29.7241,32.9703,27.5339,32.9703,25100.0],["2020-03-16",31.1868,32.9703,27.7216,28.1597,12500.0],["2020-03-17",31.2651,36.7249,27.5105,36.7249,19000.0],["2020-03-18",34.2218,34.2218,28.1675,29.8571,25300.0],["2020-03-19",28.8637,30.6002,27.3775,30.6002,14900.0],["2020-03-20",30.037,30.2638,27.7686,29.6459,22200.0],["2020-03-23",30.7879,30.7879,27.3775,27.8468,11600.0],["2020-03-24",29.8649,30.3968,28.9028,30.1543,11900.0],["2020-03-25",29.818,31.0695,29.818,30.8036,3900.0],["2020-03-26",30.8349,32.4619,28.9419,32.4619,14000.0],["2020-03-27",31.5545,31.5545,28.1597,28.1988,8800.0],["2020-03-30",28.6994,29.7319,27.6121,29.7319,12000.0],["2020-03-31",29.5051,31.0852,28.3943,31.0852,19100.0],["2020-04-01",30.1309,30.1309,27.3775,27.3775,17800.0],["2020-04-02",27.3775,29.1375,25.508,26.9707,15700.0],["2020-04-03",25.2811,26.1416,23.7402,24.9761,7900.0],["2020-04-06",25.4532,27.9172,25.4532,27.8781,16600.0],["2020-04-07",28.2457,32.4228,27.925,29.5677,19600.0],["2020-04-08",29.0201,30.1152,26.7673,28.1206,18600.0],["2020-04-09",28.3396,29.2939,27.5339,29.0045,10700.0],["2020-04-13",28.4647,28.4647,26.7908,26.9942,5700.0],["2020-04-14",27.5417,28.6134,26.8377,26.869,9000.0],["2020-04-15",25.8522,26.9707,24.4051,25.0308,15200.0],["2020-04-16",24.5224,25.3202,22.692,25.3202,18700.0],["2020-04-17",25.8834,27.2914,25.8834,26.6187,8400.0],["2020-04-20",25.4219,25.6097,24.6397,25.023,5400.0],["2020-04-21",23.881,25.4063,23.881,25.4063,5200.0],["2020-04-22",25.813,26.2276,24.2721,25.3359,19200.0],["2020-04-23",24.8744,25.5862,23.7011,24.2486,10400.0],["2020-04-24",23.8419,25.5393,23.8419,24.7649,9800.0],["2020-04-27",25.0308,26.298,25.0308,26.1572,12300.0],["2020-04-28",26.5953,27.3775,26.212,27.2523,7600.0],["2020-04-29",28.0815,31.3668,28.0815,30.8192,14600.0],["2020-04-30",30.5063,30.8505,28.9497,28.9497,14000.0],["2020-05-01",28.9419,28.9419,27.0333,27.487,9600.0],["2020-05-04",28.9184,28.9184,26.869,28.8637,18100.0],["2020-05-05",29.8023,29.8023,26.5953,26.5953,22600.0],["2020-05-06",27.3697,27.5183,25.9226,26.2042,13700.0],["2020-05-07",26.7908,26.9864,26.0164,26.5874,5700.0],["2020-05-08",26.6891,28.6134,26.6891,27.5339,9500.0],["2020-05-11",27.1115,27.9954,26.5953,26.5953,15500.0],["2020-05-12",25.9304,25.9304,24.2486,24.2486,13100.0],["2020-05-13",23.8575,24.8822,23.4273,24.3581,10600.0],["2020-05-14",23.7402,24.1391,23.0284,23.6541,15300.0],["2020-05-15",23.8419,27.1428,23.3413,27.1428,12700.0],["2020-05-18",27.839,30.3968,27.2601,30.3968,18000.0],["2020-05-19",29.8414,29.8414,26.1494,26.4388,13000.0],["2020-05-20",26.783,27.8624,25.8287,27.6278,12600.0],["2020-05-21",27.354,28.277,26.7439,27.1585,9300.0],["2020-05-22",27.3775,27.9563,26.0868,26.564,8900.0],["2020-05-26",28.1831,28.2614,27.6356,28.1597,10600.0],["2020-05-27",28.6681,29.2782,27.4635,28.3161,18200.0],["2020-05-28",29.3353,29.3906,26.4279,26.4516,7800.0],["2020-05-29",26.2066,26.4595,25.9933,26.1118,6800.0],["2020-06-01",26.5859,26.5859,25.2744,25.2744,13000.0],["2020-06-02",25.6931,26.1513,25.4798,25.4798,4100.0],["2020-06-03",26.0644,28.0475,26.0644,26.4911,8700.0],["2020-06-04",25.9617,27.6525,25.219,26.7676,7300.0],["2020-06-05",28.1897,28.2371,26.973,28.1423,14500.0],["2020-06-08",28.4425,28.7665,28.3398,28.3398,12800.0],["2020-06-09",28.0554,29.5881,27.5182,29.1062,10200.0],["2020-06-10",28.5689,28.5689,27.6762,27.7078,13100.0],["2020-06-11",26.6886,26.9493,25.3218,25.5351,16400.0],["2020-06-12",26.8229,27.2258,25.8274,26.6412,12500.0],["2020-06-15",26.6254,29.2326,25.6773,29.2326,19100.0],["2020-06-16",29.9358,30.3387,29.9358,30.0938,20200.0],["2020-06-17",29.0904,29.7462,28.1107,28.6006,13400.0],["2020-06-18",28.3714,28.8297,28.2529,28.4425,5300.0],["2020-06-19",29.043,29.8568,27.4313,29.6276,25000.0],["2020-06-22",28.8376,29.6276,28.6796,29.4222,10200.0],["2020-06-23",29.0351,30.0859,28.5768,28.806,9800.0],["2020-06-24",28.4978,28.6954,27.7552,27.7552,9400.0],["2020-06-25",27.7315,28.5216,27.7315,28.5216,11100.0],["2020-06-26",28.1976,28.5611,27.0362,28.5058,60400.0],["2020-06-29",28.1581,29.2168,28.1581,29.0272,23100.0],["2020-06-30",29.4696,30.6626,28.9877,30.1728,8300.0],["2020-07-01",30.3229,30.6547,29.3353,30.3071,15800.0],["2020-07-02",30.6547,30.8918,30.2044,30.5836,20200.0],["2020-07-06",30.8918,30.8918,30.2123,30.4572,12200.0],["2020-07-07",30.4967,30.6547,29.5091,29.517,11300.0],["2020-07-08",29.9674,30.3229,29.0825,29.6434,21300.0],["2020-07-09",29.6118,29.6276,26.6491,28.7349,16100.0],["2020-07-10",29.0351,30.1017,29.0351,30.0938,6800.0],["2020-07-13",30.1017,30.1017,28.482,29.3748,9500.0],["2020-07-14",29.3748,30.0148,29.2721,30.0148,5200.0],["2020-07-15",30.1017,30.3229,29.5802,29.8094,23000.0],["2020-07-16",29.5644,29.8015,29.3669,29.3748,6800.0],["2020-07-17",29.3432,30.1807,29.3432,29.4696,12300.0],["2020-07-20",29.3432,30.0938,29.3432,29.9358,8700.0],["2020-07-21",30.0938,31.9979,30.0938,31.113,9600.0],["2020-07-22",30.8127,30.8127,29.8252,29.8252,5200.0],["2020-07-23",29.8805,30.2597,29.7462,29.7778,4300.0],["2020-07-24",30.078,30.7811,29.6671,30.4888,11300.0],["2020-07-27",30.4967,30.5757,29.3906,30.4098,15000.0],["2020-07-28",30.315,30.3387,29.9121,30.1017,4600.0],["2020-07-29",29.9516,30.4809,29.9516,30.1807,6100.0],["2020-07-30",29.8805,29.9437,28.166,28.8376,9400.0],["2020-07-31",28.8455,29.8173,28.3714,28.3714,16600.0],["2020-08-03",28.5689,28.8376,28.4425,28.7349,7000.0],["2020-08-04",27.9685,28.3082,27.7394,28.3082,5400.0],["2020-08-05",28.5847,28.7744,28.2134,28.7744,6500.0],["2020-08-06",28.2055,28.7665,28.2055,28.7191,7400.0],["2020-08-07",28.4346,29.9832,28.4346,29.9753,17800.0],["2020-08-10",29.517,30.1886,29.3906,29.4696,13300.0],["2020-08-11",29.999,30.1728,29.5486,29.7462,6300.0],["2020-08-12",30.1017,30.1017,29.6435,29.9753,4000.0],["2020-08-13",29.6039,30.2597,29.3511,30.2597,7000.0],["2020-08-14",29.8647,30.5757,29.3432,30.2597,8900.0],["2020-08-17",30.2834,30.2834,29.4301,30.0227,2900.0],["2020-08-18",30.8128,30.8128,30.0227,30.0227,3400.0],["2020-08-19",29.9358,30.5599,29.1457,30.1807,18000.0],["2020-08-20",29.6751,30.157,29.4538,29.7778,3400.0],["2020-08-21",29.6276,29.754,29.1378,29.1694,7900.0],["2020-08-24",29.7383,30.8049,29.7383,29.9753,10600.0],["2020-08-25",30.2992,30.2992,29.7066,29.7619,1800.0],["2020-08-26",29.7067,29.999,29.6592,29.6592,4000.0],["2020-08-27",29.3116,29.841,29.3116,29.841,3300.0],["2020-08-28",30.3834,30.3834,29.3145,29.8729,6400.0],["2020-08-31",28.2297,29.7532,28.2297,29.0672,8300.0],["2020-09-01",28.9157,29.0273,27.9425,28.0781,12200.0],["2020-09-02",28.0941,28.8439,27.3283,28.8439,7300.0],["2020-09-03",28.9157,29.0353,27.1368,27.6872,4900.0],["2020-09-04",27.9345,27.9345,27.5756,27.9186,3200.0],["2020-09-08",26.9853,28.1898,26.9853,27.424,9200.0],["2020-09-09",27.9106,28.3254,27.4639,27.5516,10500.0],["2020-09-10",27.8867,27.8867,26.9055,26.9295,6100.0],["2020-09-11",27.073,27.4081,26.5466,26.6104,14800.0],["2020-09-14",26.8018,27.3602,26.5944,27.3602,5500.0],["2020-09-15",27.9505,28.1978,27.1209,28.0781,9000.0],["2020-09-16",28.9954,29.8968,28.9157,29.1629,8800.0],["2020-09-17",29.5937,30.5988,29.5777,29.7532,24000.0],["2020-09-18",30.168,30.168,27.6793,28.6445,61600.0],["2020-09-21",27.2326,27.9584,26.2754,26.4508,11500.0],["2020-09-22",26.7141,27.6553,26.1158,27.1049,13500.0],["2020-09-23",26.9295,26.9295,25.3261,25.9324,12100.0],["2020-09-24",26.068,26.403,25.8845,26.052,8900.0],["2020-09-25",26.1398,27.1289,26.1398,26.8816,11300.0],["2020-09-28",27.2405,29.0273,27.2007,27.9904,14300.0],["2020-09-29",28.2297,28.6285,27.9186,28.6285,4200.0],["2020-09-30",28.3573,29.0832,27.3363,27.7271,9300.0],["2020-10-01",28.2137,28.2536,26.9374,27.4958,10800.0],["2020-10-02",27.5277,28.4769,27.5277,27.8946,11900.0],["2020-10-05",28.3094,29.5378,28.3094,28.9396,12100.0],["2020-10-06",29.3544,29.4102,28.118,28.2775,4100.0],["2020-10-07",28.7242,29.9925,28.3972,29.9925,5700.0],["2020-10-08",30.1521,30.4632,29.5219,29.6256,8700.0],["2020-10-09",30.1201,30.1201,29.5378,30.0563,2200.0],["2020-10-12",29.8968,30.4711,29.8968,30.4552,4100.0],["2020-10-13",29.9128,30.1919,29.6575,30.0882,5500.0],["2020-10-14",30.1521,30.3116,28.3174,29.5937,10500.0],["2020-10-15",29.482,30.1042,29.1151,30.1042,4100.0],["2020-10-16",29.7692,29.7692,29.5857,29.6336,3200.0],["2020-10-19",29.2507,30.0085,28.5966,28.5966,4800.0],["2020-10-20",29.0752,29.0752,28.7402,29.0353,6400.0],["2020-10-21",28.7162,28.9157,27.6155,27.9983,14100.0],["2020-10-22",27.1369,28.9157,27.1369,28.445,5800.0],["2020-10-23",28.6365,29.5777,28.6365,29.5139,7700.0],["2020-10-26",28.7083,29.3863,28.5647,29.2746,4300.0],["2020-10-27",29.5937,29.5937,28.1579,28.8199,3700.0],["2020-10-28",29.2985,29.3783,27.9106,28.0302,5100.0],["2020-10-29",27.8867,28.7561,27.4878,28.7561,5500.0],["2020-10-30",28.3972,29.0433,28.3972,28.5966,7500.0],["2020-11-02",28.6843,29.3464,28.6843,29.3464,3100.0],["2020-11-03",29.8729,31.0694,29.3783,30.4073,18200.0],["2020-11-04",29.6176,30.7902,29.4262,29.9207,13300.0],["2020-11-05",29.841,31.1093,29.7532,30.9258,7000.0],["2020-11-06",30.9258,30.9258,29.9606,29.9606,5200.0],["2020-11-09",31.532,35.7996,31.5001,32.0665,24000.0],["2020-11-10",32.6887,32.7844,31.9069,32.1064,56300.0],["2020-11-11",32.1702,32.1861,31.3964,31.9069,7300.0],["2020-11-12",31.8192,31.8192,30.4951,31.1172,3400.0],["2020-11-13",31.5161,31.9069,31.4762,31.6198,6800.0],["2020-11-16",32.2659,32.3935,31.8591,32.226,43900.0],["2020-11-17",32.4892,32.4892,31.1172,31.4283,17100.0],["2020-11-18",32.3536,32.561,31.3087,31.4283,6500.0],["2020-11-19",31.5241,31.8591,30.8779,31.8591,3700.0],["2020-11-20",31.2608,31.8591,31.0774,31.2209,4900.0],["2020-11-23",31.5639,31.5639,30.3595,30.6227,7500.0],["2020-11-24",30.7902,31.9309,30.7902,31.9309,15500.0],["2020-11-25",31.6437,31.9309,31.5959,31.9309,9200.0],["2020-11-27",32.0275,32.0919,31.295,32.0919,3800.0],["2020-11-30",31.6894,31.6894,30.4418,30.4418,12400.0],["2020-12-01",31.2065,31.3191,30.7155,31.3191,8700.0],["2020-12-02",31.5043,31.5043,30.5625,30.9167,6100.0],["2020-12-03",30.5867,31.4399,30.5867,31.303,2500.0],["2020-12-04",30.8684,31.8745,30.8684,31.3835,4800.0],["2020-12-07",31.625,31.625,31.0052,31.0777,3000.0],["2020-12-08",30.7959,32.116,30.7959,32.116,5900.0],["2020-12-09",32.124,32.3897,31.5928,31.9792,11500.0],["2020-12-10",32.4058,32.4058,31.5365,31.794,2400.0],["2020-12-11",31.5123,32.0999,31.5123,31.8665,3900.0],["2020-12-14",31.9792,32.0597,31.633,31.633,14500.0],["2020-12-15",32.0355,32.6472,31.5204,32.1804,28000.0],["2020-12-16",32.0757,32.4219,31.2225,31.2225,7700.0],["2020-12-17",31.6894,31.6894,30.9247,31.2869,4900.0],["2020-12-18",31.5606,31.5606,30.2003,30.2245,52500.0],["2020-12-21",30.1842,30.6833,29.7818,30.1198,10500.0],["2020-12-22",30.3291,30.6108,30.0715,30.152,3600.0],["2020-12-23",30.0876,30.4579,30.0876,30.4257,6500.0],["2020-12-24",29.9186,29.9186,29.9186,29.9186,900.0],["2020-12-28",29.9427,29.9991,28.8159,29.6047,25600.0],["2020-12-29",29.3793,29.6208,29.3793,29.3793,11400.0],["2020-12-30",29.7174,29.7818,29.5403,29.5403,8900.0],["2020-12-31",29.492,29.6369,29.2586,29.5886,9100.0],["2021-01-04",29.4195,29.4195,29.4195,29.4195,6200.0],["2021-01-05",29.4195,30.5706,29.3873,30.1762,25200.0],["2021-01-06",30.4257,32.2206,30.4257,31.7457,23100.0],["2021-01-07",31.947,32.6472,31.1743,32.285,11700.0],["2021-01-08",32.2126,32.8887,31.617,32.8887,8700.0],["2021-01-11",32.0275,32.1482,32.0033,32.1482,2700.0],["2021-01-12",32.2045,32.9129,32.1965,32.9129,6400.0],["2021-01-13",32.1079,32.929,31.8262,31.8262,25400.0],["2021-01-14",32.2367,32.285,32.2206,32.285,5100.0],["2021-01-15",31.794,32.277,31.5928,31.8504,7800.0],["2021-01-19",31.8504,32.6875,31.794,32.0677,14300.0],["2021-01-20",32.438,32.438,31.633,32.0999,4300.0],["2021-01-21",31.8665,31.8665,31.3835,31.3916,10500.0],["2021-01-22",30.8281,32.5185,30.8281,32.4782,9900.0],["2021-01-25",32.1401,32.1401,31.3916,31.7538,12100.0],["2021-01-26",31.2789,31.7457,31.0052,31.0052,7600.0],["2021-01-27",30.152,30.643,29.4437,29.983,23400.0],["2021-01-28",30.5062,30.5062,29.7898,29.7898,12000.0],["2021-01-29",29.8622,30.0232,28.9929,28.9929,23600.0],["2021-02-01",29.1378,30.4015,29.1378,29.661,13600.0],["2021-02-02",29.983,31.8021,29.983,31.3916,16900.0],["2021-02-03",31.5445,31.7618,31.0133,31.134,7900.0],["2021-02-04",31.4801,32.0275,31.4801,32.0275,4900.0],["2021-02-05",31.6974,31.6974,31.3916,31.6652,3800.0],["2021-02-08",31.5526,31.794,30.8603,31.794,9000.0],["2021-02-09",31.3755,32.1965,31.1904,31.5687,10500.0],["2021-02-10",31.9631,32.277,31.6813,31.6813,10000.0],["2021-02-11",32.0999,32.0999,30.7879,31.2064,54400.0],["2021-02-12",30.965,31.1904,30.7074,30.9891,42100.0],["2021-02-16",31.3594,32.1562,30.5786,31.625,16500.0],["2021-02-17",31.3916,31.9711,31.1984,31.5928,10600.0],["2021-02-18",31.1501,31.7538,31.1501,31.3996,6700.0],["2021-02-19",31.456,32.6392,31.456,32.5185,15500.0],["2021-02-22",32.5989,32.937,32.4621,32.5185,8000.0],["2021-02-23",32.5828,34.1283,32.5828,33.3556,11900.0],["2021-02-24",33.6453,34.1283,33.3556,33.8868,11300.0],["2021-02-25",33.026,35.8601,33.026,34.5202,42000.0],["2021-02-26",34.0898,34.7882,33.8462,34.0086,18300.0],["2021-03-01",34.9425,35.3241,34.171,35.0074,14800.0],["2021-03-02",34.7557,35.7302,34.5364,35.2429,22200.0],["2021-03-03",35.6489,36.3798,34.7963,35.9494,28500.0],["2021-03-04",35.8926,37.2081,35.4053,35.4216,35200.0],["2021-03-05",36.2417,36.2417,35.316,35.852,16500.0],["2021-03-08",36.1768,37.7928,36.1768,36.7858,28500.0],["2021-03-09",36.7777,38.0607,36.1037,37.0619,16200.0],["2021-03-10",37.3299,38.0039,36.867,37.6141,17600.0],["2021-03-11",37.9795,37.9795,37.1756,37.5248,18800.0],["2021-03-12",37.5085,38.4424,37.3786,38.4424,14500.0],["2021-03-15",38.6048,38.6048,36.932,37.8659,27100.0],["2021-03-16",37.0294,37.3461,36.4366,37.1025,13400.0],["2021-03-17",36.8102,37.2568,36.8102,37.0863,7500.0],["2021-03-18",37.1918,37.4598,36.4854,36.8102,9800.0],["2021-03-19",36.9726,36.9726,35.9413,36.6397,50100.0],["2021-03-22",35.6733,36.1605,34.6339,35.2429,18800.0],["2021-03-23",34.6339,35.1374,34.1385,34.4634,10700.0],["2021-03-24",34.8775,35.9088,34.4715,34.4715,17200.0],["2021-03-25",34.9668,34.9831,34.171,34.7557,9600.0],["2021-03-26",34.8937,34.9181,31.4019,34.8775,11700.0],["2021-03-29",34.8775,35.5353,34.1954,34.1954,9400.0],["2021-03-30",33.3996,35.9738,33.3996,35.4541,23100.0],["2021-03-31",35.8357,35.8357,34.0655,34.301,22500.0],["2021-04-01",34.9749,35.3322,34.5121,35.1374,7100.0],["2021-04-05",35.1211,35.2429,34.2766,34.3334,10900.0],["2021-04-06",34.9343,35.1211,34.3253,34.5202,6800.0],["2021-04-07",34.8207,34.8207,33.3752,33.3752,11600.0],["2021-04-08",33.7894,34.5689,33.6107,34.2441,8600.0],["2021-04-09",34.1061,34.2603,33.7488,33.7488,4600.0],["2021-04-12",34.0898,34.1061,33.4077,33.4645,2700.0],["2021-04-13",33.6513,34.577,33.3184,33.6188,8700.0],["2021-04-14",33.4889,34.1142,33.3021,33.7975,6400.0],["2021-04-15",33.9924,35.3566,33.5295,34.8369,7600.0],["2021-04-16",34.9181,34.9181,33.7082,33.7082,5500.0],["2021-04-19",33.8868,33.8868,33.5051,33.6351,7700.0],["2021-04-20",33.497,34.2766,33.497,33.6919,8400.0],["2021-04-21",33.8706,34.7476,33.8706,34.5933,6100.0],["2021-04-22",34.7882,34.7882,33.7406,33.9436,5000.0],["2021-04-23",33.8949,35.0886,33.8949,34.4958,10100.0],["2021-04-26",34.3984,34.3984,33.3915,34.1385,8700.0],["2021-04-27",33.9112,34.4877,33.294,33.8624,5400.0],["2021-04-28",34.236,34.2685,33.5376,34.2685,4500.0],["2021-04-29",34.5121,34.6907,34.1304,34.4309,6300.0],["2021-04-30",34.1061,35.722,34.1061,34.6339,10300.0],["2021-05-03",34.7232,36.2905,34.642,35.519,6000.0],["2021-05-04",35.1617,35.2023,34.3497,34.9343,6200.0],["2021-05-05",35.4378,36.3879,34.7232,35.3241,9400.0],["2021-05-06",35.3241,35.3647,34.8206,35.1617,5400.0],["2021-05-07",35.0724,35.3079,35.0074,35.3079,2600.0],["2021-05-10",35.4216,35.925,34.9425,34.9425,12100.0],["2021-05-11",34.6014,35.5028,34.0005,34.2279,10300.0],["2021-05-12",34.4309,34.4309,33.4808,33.5051,6600.0],["2021-05-13",33.7,34.3903,33.7,34.2279,7000.0],["2021-05-14",34.1061,35.0805,34.1061,35.0643,6100.0],["2021-05-17",34.6014,35.1374,34.1061,34.9019,6700.0],["2021-05-18",34.8775,34.9019,34.1061,34.1061,11300.0],["2021-05-19",34.0655,34.5283,33.7081,33.9193,7400.0],["2021-05-20",33.7406,35.3079,33.5051,35.2104,11200.0],["2021-05-21",35.5028,35.9819,34.8613,35.5677,22900.0],["2021-05-24",35.4053,35.6895,34.6014,35.5677,10600.0],["2021-05-25",35.8926,35.8926,35.0886,35.1211,13300.0],["2021-05-26",35.1373,35.6733,35.1373,35.4216,8000.0],["2021-05-27",35.8556,35.8556,35.1513,35.7082,5700.0],["2021-05-28",35.8065,35.8065,34.7254,35.3397,7700.0],["2021-06-01",35.7574,35.7901,35.3315,35.4216,10300.0],["2021-06-02",35.7328,36.1095,35.4216,36.1095,10700.0],["2021-06-03",35.8638,36.4289,35.8147,35.9949,13600.0],["2021-06-04",35.9867,36.1505,35.6181,35.8311,13000.0],["2021-06-07",36.0686,36.4945,35.9294,36.044,12200.0],["2021-06-08",36.2406,36.6501,36.0522,36.2897,9200.0],["2021-06-09",36.5845,36.5845,35.8966,36.1177,10800.0],["2021-06-10",36.3634,36.3716,35.872,35.872,11400.0],["2021-06-11",36.1914,36.4781,35.9949,36.1341,7000.0],["2021-06-14",35.6837,36.3225,35.6837,35.8065,9800.0],["2021-06-15",36.1177,36.7729,35.6427,36.7729,17300.0],["2021-06-16",36.3389,37.1824,36.1341,37.166,20100.0],["2021-06-17",37.2725,37.3708,36.8548,37.0186,24000.0],["2021-06-18",36.8548,37.207,35.5444,36.5272,39700.0],["2021-06-21",36.4289,36.4289,35.6427,35.9539,13900.0],["2021-06-22",36.0604,36.0604,35.6345,35.741,10300.0],["2021-06-23",35.5772,36.4044,35.5772,35.8556,7700.0],["2021-06-24",35.913,36.4699,35.913,36.4126,11900.0],["2021-06-25",36.1669,37.1169,34.7091,34.9466,69200.0],["2021-06-28",34.8155,35.7574,34.8155,35.5035,16000.0],["2021-06-29",35.5936,36.1669,35.5936,35.6673,6200.0],["2021-06-30",35.2742,35.6837,34.8319,34.8892,29100.0],["2021-07-01",35.2332,35.2332,34.8073,34.8155,8000.0],["2021-07-02",35.0285,35.4052,34.8892,34.9056,11900.0],["2021-07-06",34.8892,35.2168,34.406,34.5616,7500.0],["2021-07-07",34.6599,35.3233,34.4634,34.5207,13200.0],["2021-07-08",34.3569,34.6026,34.1112,34.3241,10700.0],["2021-07-09",34.5453,35.1841,34.3978,34.7828,10700.0],["2021-07-12",34.7828,35.741,34.7828,35.6099,8000.0],["2021-07-13",35.4216,35.5444,34.7991,34.8647,10700.0],["2021-07-14",34.8647,35.4052,34.8647,35.3233,7900.0],["2021-07-15",35.0203,36.0358,34.9711,35.9457,8300.0],["2021-07-16",36.0358,36.0358,35.3397,35.3397,6800.0],["2021-07-19",35.1104,35.7574,34.619,34.7091,11500.0],["2021-07-20",35.6263,36.2488,35.438,35.5035,19600.0],["2021-07-21",34.5698,35.6099,34.5698,35.1841,8200.0],["2021-07-22",34.8892,35.6263,34.3978,35.2578,14100.0],["2021-07-23",35.397,35.6181,34.8892,35.4134,10100.0],["2021-07-26",35.3724,35.6345,34.4961,35.3397,5600.0],["2021-07-27",35.2987,35.8311,35.2168,35.8147,7300.0],["2021-07-28",35.2824,36.1423,35.2824,35.9212,11100.0],["2021-07-29",35.9212,35.9212,35.5526,35.6918,5500.0],["2021-07-30",35.3233,35.7983,35.0285,35.1349,10600.0],["2021-08-02",35.8884,35.8884,35.2168,35.225,9100.0],["2021-08-03",35.3806,35.7738,35.3806,35.7738,5200.0],["2021-08-04",35.397,36.7729,35.2905,36.2242,8500.0],["2021-08-05",36.8548,37.2643,35.9621,36.8548,16700.0],["2021-08-06",36.7729,37.3216,35.8884,37.0596,9100.0],["2021-08-09",37.2234,37.6738,36.6255,37.1906,17400.0],["2021-08-10",37.3544,37.5919,36.6992,37.5837,10700.0],["2021-08-11",37.6329,37.6738,36.8548,37.3626,15300.0],["2021-08-12",37.1742,37.4199,36.691,37.2479,20100.0],["2021-08-13",37.338,37.338,36.4453,36.8548,11200.0],["2021-08-16",37.035,37.1988,36.6746,36.8139,2800.0],["2021-08-17",36.5518,37.0268,36.2733,36.6828,8200.0],["2021-08-18",35.6181,37.6738,35.6181,37.207,28900.0],["2021-08-19",36.9941,37.0841,36.4453,36.8466,8000.0],["2021-08-20",36.5682,38.2062,36.5682,37.338,29800.0],["2021-08-23",37.6738,37.7557,37.0432,37.3462,9000.0],["2021-08-24",37.6329,38.1816,37.4773,37.6738,9000.0],["2021-08-25",37.7639,38.4682,37.5018,37.5018,14900.0],["2021-08-26",37.9768,37.9768,37.1005,37.2971,10100.0],["2021-08-27",37.682,38.4273,37.6738,38.4273,11800.0],["2021-08-30",38.6007,38.6007,38.1878,38.1878,10800.0],["2021-08-31",38.0145,38.3943,37.5851,38.0557,21000.0],["2021-09-01",37.9814,38.3117,37.9814,38.1548,5300.0],["2021-09-02",38.3034,38.3034,37.9154,38.1135,9400.0],["2021-09-03",37.9814,38.1631,37.9814,38.1631,7100.0],["2021-09-07",37.9814,38.1796,37.9814,37.9814,6500.0],["2021-09-08",37.8741,38.0888,37.3456,37.4447,19300.0],["2021-09-09",37.5686,37.9732,35.8677,35.8677,17100.0],["2021-09-10",36.4126,37.4365,36.4126,37.1557,10200.0],["2021-09-13",37.519,37.7667,37.2383,37.2878,12900.0],["2021-09-14",37.197,37.197,36.9163,36.9576,21800.0],["2021-09-15",37.2466,37.4695,36.8007,37.2878,18900.0],["2021-09-16",37.1062,37.5521,36.9493,37.3126,9000.0],["2021-09-17",37.0236,37.3622,36.586,36.619,102000.0],["2021-09-20",36.2475,36.9246,35.8512,36.3383,20200.0],["2021-09-21",36.0576,36.4787,36.0576,36.4044,9300.0],["2021-09-22",36.3796,36.3796,35.7851,35.7851,11200.0],["2021-09-23",35.8346,36.8585,35.8346,36.842,12600.0],["2021-09-24",36.5447,37.7915,36.5447,37.4365,3400.0],["2021-09-27",37.3374,38.2209,37.3374,37.8823,13800.0],["2021-09-28",38.0062,38.0062,37.4447,37.4943,6300.0],["2021-09-29",37.5108,37.9401,37.5108,37.9401,3900.0],["2021-09-30",37.7255,38.1631,37.6264,37.6264,6300.0],["2021-10-01",37.486,39.1044,37.486,38.2044,10600.0],["2021-10-04",38.3778,38.3943,37.6842,37.6842,9400.0],["2021-10-05",38.031,38.3282,37.3787,38.3282,6700.0],["2021-10-06",37.8328,38.13,37.6264,37.9071,4600.0],["2021-10-07",38.2787,38.2787,37.8741,37.8741,6900.0],["2021-10-08",38.0392,38.5181,37.9897,38.064,5600.0],["2021-10-11",38.2126,38.3117,38.0475,38.0805,4400.0],["2021-10-12",37.7833,38.386,37.7833,38.386,3200.0],["2021-10-13",38.2869,38.3943,37.9979,37.9979,5000.0],["2021-10-14",37.775,38.3943,37.775,37.9236,6700.0],["2021-10-15",38.3943,38.7163,37.775,37.775,17800.0],["2021-10-18",38.0888,38.3282,37.808,37.9319,3800.0],["2021-10-19",38.064,38.2622,37.8411,38.064,4500.0],["2021-10-20",37.9319,38.1383,37.7833,37.9649,2500.0],["2021-10-21",37.8328,38.4108,37.7915,37.7998,4800.0],["2021-10-22",38.031,38.419,37.9814,38.1301,5100.0],["2021-10-25",38.1135,38.3282,37.9814,38.3282,6400.0],["2021-10-26",38.4356,38.4356,37.8245,37.9814,10700.0],["2021-10-27",38.1053,38.1053,37.7337,37.775,8000.0],["2021-10-28",38.1383,38.5099,37.775,38.031,6900.0],["2021-10-29",37.9154,38.2126,37.7337,37.7998,5800.0],["2021-11-01",38.386,38.931,38.386,38.8649,3500.0],["2021-11-02",38.5016,39.2117,38.0888,38.7245,6000.0],["2021-11-03",38.4603,39.2612,38.1053,38.2704,12200.0],["2021-11-04",38.0805,39.2282,37.775,38.3117,11700.0],["2021-11-05",38.3117,41.2759,38.3117,40.0456,20200.0],["2021-11-08",40.1034,41.2842,39.5255,40.3759,5400.0],["2021-11-09",40.8548,40.8548,39.7566,40.0952,3800.0],["2021-11-10",40.0704,40.4007,39.6658,39.6658,11700.0],["2021-11-11",39.8722,41.2429,39.8722,40.5575,7400.0],["2021-11-12",40.6897,40.6897,39.7979,40.4502,16300.0],["2021-11-15",40.3429,40.83,39.7154,40.5493,7900.0],["2021-11-16",40.6897,41.1108,40.3594,40.8796,9000.0],["2021-11-17",40.1282,41.1933,39.8805,41.0365,19800.0],["2021-11-18",40.8961,41.119,40.7557,41.0612,14100.0],["2021-11-19",40.6732,41.0365,40.2108,41.0365,7200.0],["2021-11-22",41.2016,41.2759,40.8961,40.8961,6000.0],["2021-11-23",41.2759,41.2842,40.8713,41.2842,13100.0],["2021-11-24",41.2429,41.2842,40.9952,41.2429,2900.0],["2021-11-26",40.5906,40.9704,38.931,40.0456,11200.0],["2021-11-29",41.0276,41.0276,40.2121,40.2121,13700.0],["2021-11-30",40.237,40.4451,39.4381,39.4381,18900.0],["2021-12-01",40.0456,40.4867,39.2301,39.9874,21000.0],["2021-12-02",39.9541,41.5935,39.6545,40.6615,22900.0],["2021-12-03",39.6961,40.7946,39.6961,40.2038,7400.0],["2021-12-06",40.4534,40.728,40.2787,40.6032,5300.0],["2021-12-07",40.6864,40.6864,40.2786,40.3785,5800.0],["2021-12-08",40.1788,40.1788,39.513,39.6295,9400.0],["2021-12-09",39.3965,39.6961,39.1968,39.5297,10000.0],["2021-12-10",39.3632,40.004,39.2467,39.8459,5300.0],["2021-12-13",39.9458,39.9458,39.1968,39.7627,4700.0],["2021-12-14",39.5796,39.7627,38.5893,39.7294,8000.0],["2021-12-15",40.1538,41.6102,39.6545,41.1275,19300.0],["2021-12-16",41.5935,42.3592,40.6199,40.9361,33900.0],["2021-12-17",40.9444,45.7712,39.796,44.1151,147500.0],["2021-12-20",43.699,43.699,41.0276,41.9597,62400.0],["2021-12-21",42.6088,44.19,42.3925,43.0582,45100.0],["2021-12-22",43.3162,43.3994,42.5922,43.2829,10100.0],["2021-12-23",43.9071,44.0901,43.5409,43.7989,6800.0],["2021-12-27",44.1068,44.4563,43.4826,44.1567,7300.0],["2021-12-28",43.3661,43.6491,43.0249,43.6491,5100.0],["2021-12-29",42.95,43.9736,42.95,43.9736,2700.0],["2021-12-30",43.3328,43.4577,43.3328,43.4577,2300.0],["2021-12-31",43.4743,43.9903,42.9334,43.8488,2900.0],["2022-01-03",43.7489,44.2732,42.8335,43.4743,6100.0],["2022-01-04",43.9403,44.0901,43.724,43.8904,2300.0],["2022-01-05",44.1068,44.423,43.3578,44.0985,20500.0],["2022-01-06",44.1068,44.5229,43.982,44.0485,16500.0],["2022-01-07",43.9903,44.0236,43.9403,43.982,2400.0],["2022-01-10",44.19,44.3564,43.7739,43.9986,22100.0],["2022-01-11",43.8987,44.5229,43.2829,43.5076,9200.0],["2022-01-12",43.441,43.6907,42.7004,42.9334,30300.0],["2022-01-13",43.1414,44.4813,43.1414,43.7822,43700.0],["2022-01-14",43.5409,44.1484,43.5409,44.0152,11500.0],["2022-01-18",43.8571,43.9819,43.0332,43.233,29100.0],["2022-01-19",43.2579,43.2579,42.6088,42.6255,10000.0],["2022-01-20",42.6671,42.6671,41.8265,41.9014,6300.0],["2022-01-21",41.3855,42.3592,41.3023,41.4104,11400.0],["2022-01-24",41.1275,42.5506,41.0443,42.1095,11300.0],["2022-01-25",41.6851,42.975,40.9611,42.8585,14600.0],["2022-01-26",42.8502,44.0735,40.7863,41.968,19100.0],["2022-01-27",41.9431,42.1095,40.6781,41.0859,6800.0],["2022-01-28",41.2274,41.4354,39.9458,40.9694,13700.0],["2022-01-31",41.5935,42.4424,40.5033,42.2177,24800.0],["2022-02-01",42.2177,42.7336,41.3688,41.9847,18500.0],["2022-02-02",42.1927,42.1927,40.9943,41.0443,8900.0],["2022-02-03",40.9611,41.5436,40.7031,41.0859,10800.0],["2022-02-04",40.9694,42.1261,40.9694,41.3605,8600.0],["2022-02-07",41.244,41.244,40.8362,40.8362,5800.0],["2022-02-08",40.7197,41.0193,40.4867,40.7364,4700.0],["2022-02-09",41.0692,41.0692,39.6961,40.3452,13600.0],["2022-02-10",40.3369,41.1608,40.2287,40.2287,9900.0],["2022-02-11",41.1441,41.1441,39.9541,39.9541,6400.0],["2022-02-14",40.1621,40.4118,39.9541,40.004,4400.0],["2022-02-15",40.2121,41.1941,40.2121,40.9111,6700.0],["2022-02-16",40.9943,41.4021,40.9943,41.0443,2900.0],["2022-02-17",40.6032,40.6115,40.3619,40.3619,4100.0],["2022-02-18",40.4118,41.1192,40.3868,40.6615,9800.0],["2022-02-22",40.7696,40.9777,40.4201,40.4201,8900.0],["2022-02-23",40.6032,40.7197,40.1289,40.1705,8100.0],["2022-02-24",40.4867,40.4867,39.4298,39.8293,10100.0],["2022-02-25",40.7941,41.113,40.1565,41.0123,8800.0],["2022-02-28",40.5844,40.8361,39.9216,40.0978,10200.0],["2022-03-01",39.2,39.4685,38.6127,38.8895,17500.0],["2022-03-02",39.2503,40.2488,39.0406,40.2404,7600.0],["2022-03-03",40.0558,40.6599,40.0558,40.5005,5300.0],["2022-03-04",39.5608,40.1061,39.5608,39.7202,5300.0],["2022-03-07",39.6279,40.3663,39.6279,39.6531,5400.0],["2022-03-08",39.4769,40.9116,39.4769,39.7705,7000.0],["2022-03-09",40.2739,40.2739,39.6027,39.7705,5300.0],["2022-03-10",39.6027,40.1061,39.5943,39.7454,5200.0],["2022-03-11",40.0894,41.0962,40.0894,40.4417,4900.0],["2022-03-14",40.4837,41.608,40.4837,41.1549,5100.0],["2022-03-15",41.8178,42.531,41.7003,42.0611,8400.0],["2022-03-16",42.4555,42.4555,41.1717,41.3647,33000.0],["2022-03-17",41.608,41.9185,41.4486,41.7674,13500.0],["2022-03-18",42.3296,42.9002,41.7087,42.9002,55700.0],["2022-03-21",42.2541,43.0428,42.1786,42.8666,19100.0],["2022-03-22",43.2693,43.2945,42.8414,43.1183,6900.0],["2022-03-23",42.7072,43.3197,42.0108,42.7156,18500.0],["2022-03-24",42.6652,42.6652,42.0192,42.64,6500.0],["2022-03-25",42.9001,43.0847,42.5645,42.8078,16600.0],["2022-03-28",42.8918,43.1267,42.6652,43.1267,11300.0],["2022-03-29",43.4623,44.6957,42.7911,43.6637,35400.0],["2022-03-30",44.0748,44.3181,42.7659,42.7659,24600.0],["2022-03-31",42.531,42.7911,42.1702,42.3548,16100.0],["2022-04-01",41.9269,42.3799,41.5157,41.801,10800.0],["2022-04-04",41.5745,41.9352,41.071,41.071,4900.0],["2022-04-05",41.3731,41.4822,40.4921,41.0459,14100.0],["2022-04-06",40.6347,42.145,40.4082,40.9116,15600.0],["2022-04-07",40.8781,41.0039,40.3914,40.6431,4100.0],["2022-04-08",40.6851,41.3983,39.9803,40.1733,17100.0],["2022-04-11",40.2488,40.2488,39.544,39.7789,9500.0],["2022-04-12",39.6531,40.1649,39.6531,39.9299,10400.0],["2022-04-13",40.3243,40.4837,39.9971,40.274,7100.0],["2022-04-14",40.274,40.274,39.8544,39.9971,7700.0],["2022-04-18",39.8628,40.5676,39.8628,40.383,16600.0],["2022-04-19",40.4166,42.0275,40.0642,41.8178,16300.0],["2022-04-20",41.6416,42.2876,41.5996,42.1366,9300.0],["2022-04-21",42.2877,42.2877,41.1214,41.1214,6700.0],["2022-04-22",41.4654,41.4654,40.8697,40.962,6000.0],["2022-04-25",41.0962,41.306,40.6683,41.306,7900.0],["2022-04-26",41.113,41.264,40.6935,40.9536,11500.0],["2022-04-27",41.2976,42.2876,40.9536,41.113,15600.0],["2022-04-28",41.1717,41.8849,41.1214,41.7423,10900.0],["2022-04-29",41.7842,42.2205,41.2389,41.65,23200.0],["2022-05-02",41.8849,42.5394,41.5325,41.9688,36500.0],["2022-05-03",41.952,42.1618,41.952,42.0527,6800.0],["2022-05-04",42.4219,42.8582,41.7423,42.7659,26300.0],["2022-05-05",42.3715,42.3715,40.769,41.5661,11000.0],["2022-05-06",41.264,41.264,40.6767,41.0207,8000.0],["2022-05-09",41.2556,41.8681,41.2556,41.8681,7600.0],["2022-05-10",41.843,42.2876,41.3983,41.7171,9300.0],["2022-05-11",42.1954,42.4638,41.8681,41.9604,6000.0],["2022-05-12",42.4135,42.5394,42.0108,42.5394,9500.0],["2022-05-13",42.4974,43.026,42.2205,42.2205,7900.0],["2022-05-16",42.4471,42.4471,41.8681,41.9185,7500.0],["2022-05-17",42.3464,43.1602,42.3464,42.7323,4600.0],["2022-05-18",42.6904,42.6904,41.6332,41.994,10300.0],["2022-05-19",41.7003,42.4974,41.5829,41.801,17300.0],["2022-05-20",42.145,42.2037,41.7842,42.1198,7700.0],["2022-05-23",42.5142,42.9924,42.2877,42.8834,6100.0],["2022-05-24",42.7072,43.3784,42.5561,42.9253,7300.0],["2022-05-25",42.984,43.8231,42.984,43.2442,12200.0],["2022-05-26",43.7644,44.444,43.7644,44.2678,7600.0],["2022-05-27",44.4199,44.8341,44.4199,44.8341,3600.0],["2022-05-31",44.3185,45.0285,40.912,44.6566,7500.0],["2022-06-01",43.6761,44.8426,43.2027,44.1748,7600.0],["2022-06-02",44.2424,45.1215,44.0057,45.1215,5900.0],["2022-06-03",44.7073,44.7242,43.7522,43.7522,4500.0],["2022-06-06",43.3718,44.8764,43.3718,44.3777,12200.0],["2022-06-07",43.9381,44.6228,43.9381,44.1241,3900.0],["2022-06-08",44.0227,44.4707,44.0227,44.0903,4600.0],["2022-06-09",43.955,43.955,43.7437,43.7437,7300.0],["2022-06-10",43.4817,43.4817,43.3126,43.3126,2700.0],["2022-06-13",42.8308,42.9998,42.256,42.3152,9800.0],["2022-06-14",42.4758,43.1266,42.2898,42.8984,5400.0],["2022-06-15",43.4901,45.0624,39.8131,44.5383,10500.0],["2022-06-16",45.1131,45.1131,43.6085,44.31,15000.0],["2022-06-17",44.7411,44.9525,43.9804,44.9018,27000.0],["2022-06-21",44.6397,45.1384,44.0311,44.5721,8400.0],["2022-06-22",44.0649,44.8848,44.0649,44.4622,4900.0],["2022-06-23",44.6989,44.9187,43.9635,44.8172,9900.0],["2022-06-24",45.1384,47.818,45.1384,46.736,47000.0],["2022-06-27",47.277,50.7089,45.6456,48.173,33400.0],["2022-06-28",48.1139,48.7478,47.1756,47.1756,12100.0],["2022-06-29",47.3193,48.4266,46.4486,46.9051,10100.0],["2022-06-30",46.7022,47.6912,46.3472,47.2009,10100.0],["2022-07-01",47.3954,48.0293,46.8966,47.4123,10600.0],["2022-07-05",46.9643,46.9643,45.8738,46.0852,13600.0],["2022-07-06",45.8231,47.3953,44.9271,45.3159,9700.0],["2022-07-07",45.5188,46.4486,45.5188,45.7301,8800.0],["2022-07-08",45.6287,46.026,45.4174,45.84,5300.0],["2022-07-11",45.0708,45.8569,45.0708,45.1384,5700.0],["2022-07-12",45.223,45.3751,44.4284,44.9102,7600.0],["2022-07-13",44.6228,45.2145,44.6228,44.9947,3800.0],["2022-07-14",44.1241,44.5383,43.7099,43.9128,4700.0],["2022-07-15",44.5974,45.2906,43.9635,45.0877,9400.0],["2022-07-18",45.4765,45.4765,44.6904,44.6904,3800.0],["2022-07-19",44.8848,45.392,43.4225,44.2509,16700.0],["2022-07-20",44.6313,45.0116,43.8705,44.9694,6400.0],["2022-07-21",44.758,44.8088,44.327,44.327,5600.0],["2022-07-22",45.0032,45.0539,44.2509,44.3861,5600.0],["2022-07-25",44.1833,45.0793,44.1833,44.6313,10300.0],["2022-07-26",44.589,44.9271,44.2002,44.327,4800.0],["2022-07-27",44.1325,44.9694,44.1325,44.7327,4500.0],["2022-07-28",44.5214,44.8003,44.4199,44.8003,3100.0],["2022-07-29",44.4791,45.0032,44.4791,45.0032,4300.0],["2022-08-01",45.0116,45.1553,44.7411,44.8595,7900.0],["2022-08-02",45.0285,45.0962,44.5467,44.7834,4900.0],["2022-08-03",45.1384,45.1384,44.5045,44.5045,3400.0],["2022-08-04",44.4707,44.6651,43.5324,43.7014,13600.0],["2022-08-05",43.5324,45.9077,43.5324,44.5214,6600.0],["2022-08-08",44.4284,44.8933,43.5831,44.7327,6800.0],["2022-08-09",44.403,45.4512,44.3439,44.8341,8400.0],["2022-08-10",45.0116,45.1215,44.2002,45.0032,5600.0],["2022-08-11",45.13,45.6287,44.6144,45.6287,4200.0],["2022-08-12",45.223,46.0683,44.5974,46.0683,10000.0],["2022-08-15",45.2314,45.485,45.0032,45.0032,10700.0],["2022-08-16",44.7834,45.6287,44.5552,45.2568,11900.0],["2022-08-17",44.9863,45.9753,44.9863,45.9753,4700.0],["2022-08-18",45.5442,46.3049,45.5442,46.2796,4900.0],["2022-08-19",45.7301,45.7301,45.3075,45.7301,5300.0],["2022-08-22",45.0116,45.1722,44.8679,44.8679,3100.0],["2022-08-23",45.3329,45.3329,44.8088,44.8088,3800.0],["2022-08-24",44.9609,44.9609,44.9609,44.9609,2300.0],["2022-08-25",45.0116,45.0116,44.8088,44.9356,4100.0],["2022-08-26",44.6313,44.8933,43.6338,43.6338,3300.0],["2022-08-29",43.7099,43.8536,43.1943,43.1943,2400.0],["2022-08-30",42.7172,43.1687,41.8652,42.4445,7600.0],["2022-08-31",42.2571,42.2571,41.3966,41.4733,16300.0],["2022-09-01",41.6267,41.6352,40.894,41.141,11000.0],["2022-09-02",41.1922,42.3338,40.894,41.3626,12800.0],["2022-09-06",41.0814,41.6778,40.8684,41.3285,8800.0],["2022-09-07",41.3966,42.0356,40.8088,40.894,61700.0],["2022-09-08",40.9366,41.7715,40.894,41.7204,32300.0],["2022-09-09",41.4733,42.5894,41.4478,42.5894,7100.0],["2022-09-12",42.6064,43.6714,42.6064,42.6916,4200.0],["2022-09-13",42.5042,42.9472,41.1155,41.2518,26200.0],["2022-09-14",41.2092,42.0867,40.5106,41.124,31600.0],["2022-09-15",41.2859,42.4105,40.894,42.1634,20700.0],["2022-09-16",41.8482,42.2827,41.1325,42.1804,17200.0],["2022-09-19",41.9163,42.3934,41.9163,42.2145,4900.0],["2022-09-20",41.7289,41.8056,41.5755,41.8056,4400.0],["2022-09-21",41.8652,42.2656,41.7119,41.763,9200.0],["2022-09-22",41.32,41.9589,41.32,41.8993,7400.0],["2022-09-23",41.4052,41.4052,40.9025,41.2859,5300.0],["2022-09-26",41.0899,41.6778,41.0899,41.5585,6300.0],["2022-09-27",41.4903,41.4903,40.6554,40.6554,12200.0],["2022-09-28",40.9025,41.5244,40.8088,41.107,8800.0],["2022-09-29",40.8429,41.4222,40.8429,41.2092,6600.0],["2022-09-30",40.5958,41.4733,39.9057,39.9057,11900.0],["2022-10-03",40.042,41.2177,40.042,41.0473,9600.0],["2022-10-04",41.2688,42.5383,41.2688,42.5383,9800.0],["2022-10-05",41.7289,42.2316,41.4392,41.4392,4600.0],["2022-10-06",41.7204,41.7715,40.9792,41.1666,4800.0],["2022-10-07",40.6639,40.6725,40.5532,40.6384,6700.0],["2022-10-10",41.0047,41.2518,40.8769,40.9962,7700.0],["2022-10-11",40.8343,41.3625,40.7321,40.7662,6000.0],["2022-10-12",41.0303,41.1836,40.7832,40.8769,3800.0],["2022-10-13",41.5244,43.4328,41.5244,43.2028,8200.0],["2022-10-14",43.1176,43.1176,41.4307,42.206,5200.0],["2022-10-17",42.9813,43.2539,41.6693,43.1006,8600.0],["2022-10-18",43.6203,44.3529,43.2965,43.927,5100.0],["2022-10-19",44.3018,44.8471,43.9099,44.0207,5900.0],["2022-10-20",44.3189,44.3189,42.8535,42.8535,5700.0],["2022-10-21",43.2795,44.157,43.0239,44.157,11000.0],["2022-10-24",44.0718,44.5659,43.8844,44.5659,4600.0],["2022-10-25",44.4211,46.7129,44.4211,45.912,7000.0],["2022-10-26",45.7672,46.6191,45.5712,45.6309,3300.0],["2022-10-27",45.6223,47.3177,45.5797,47.0196,11100.0],["2022-10-28",46.8236,48.1271,46.6447,47.9993,11100.0],["2022-10-31",47.4029,47.4029,46.6447,46.8492,7100.0],["2022-11-01",46.9514,47.224,45.5968,46.7725,9500.0],["2022-11-02",46.4061,47.4967,46.1932,46.6021,7500.0],["2022-11-03",46.6873,47.19,46.6021,47.0281,6100.0],["2022-11-04",47.2837,48.0419,46.1846,47.7352,7600.0],["2022-11-07",48.536,48.9194,48.306,48.6298,6700.0],["2022-11-08",48.1356,48.2975,47.0792,47.3774,5500.0],["2022-11-09",47.4881,47.4881,46.7384,46.7384,4200.0],["2022-11-10",47.8119,49.8395,47.8119,49.0728,13400.0],["2022-11-11",48.9876,49.4136,48.1015,48.1015,5600.0],["2022-11-14",47.9652,48.3486,47.9226,47.9226,5300.0],["2022-11-15",48.3145,48.6724,47.9226,48.2208,4600.0],["2022-11-16",48.1697,48.1697,48.1441,48.1441,3400.0],["2022-11-17",48.1186,48.732,46.7129,48.732,5000.0],["2022-11-18",49.5669,49.5669,48.9876,48.9876,6500.0],["2022-11-21",48.6638,48.9876,47.88,47.88,5800.0],["2022-11-22",48.2123,48.3912,48.1356,48.2293,2500.0],["2022-11-23",47.7608,48.8172,47.7608,48.8172,3400.0],["2022-11-25",48.8172,48.8172,48.6468,48.6468,800.0],["2022-11-28",47.7948,47.7948,46.2613,46.2613,16600.0],["2022-11-29",47.0424,48.1667,45.5318,46.5446,13500.0],["2022-11-30",46.7334,49.7373,46.0897,48.8705,8300.0],["2022-12-01",48.8705,48.9649,47.6517,47.9092,5500.0],["2022-12-02",47.6002,48.3813,47.2483,47.832,7000.0],["2022-12-05",47.2655,47.7032,45.9094,45.9094,9600.0],["2022-12-06",45.6691,45.918,44.8537,45.6004,16400.0],["2022-12-07",44.9396,44.9396,44.7336,44.7336,3400.0],["2022-12-08",45.3172,45.3172,45.3172,45.3172,1600.0],["2022-12-09",44.6649,44.7765,44.6649,44.7765,4100.0],["2022-12-12",45.6519,46.5188,45.2485,45.2485,4300.0],["2022-12-13",46.2442,47.4801,45.6605,47.2054,25400.0],["2022-12-14",47.1625,47.2655,45.9437,45.9437,9900.0],["2022-12-15",46.1154,46.5531,44.725,45.3172,15900.0],["2022-12-16",44.6306,46.1412,44.0641,45.8322,42400.0],["2022-12-19",45.6691,45.9008,43.9955,44.7593,6100.0],["2022-12-20",44.6306,44.7593,43.8753,43.8753,3800.0],["2022-12-21",45.4717,45.5489,43.9955,44.5448,12100.0],["2022-12-22",44.0641,44.2529,43.532,43.8152,6200.0],["2022-12-23",44.1414,44.1414,43.9182,43.9182,2500.0],["2022-12-27",44.0298,44.0298,44.0298,44.0298,1400.0],["2022-12-28",43.2573,44.1671,43.2573,43.6006,5000.0],["2022-12-29",43.8581,44.5362,43.8581,44.5362,4200.0],["2022-12-30",44.2959,44.4933,43.7723,44.4933,3100.0],["2023-01-03",44.2444,44.2444,43.3432,43.6178,8700.0],["2023-01-04",43.5406,43.8753,42.914,42.9312,12500.0],["2023-01-05",42.7853,42.9741,42.5965,42.5965,3800.0],["2023-01-06",43.1286,43.5492,42.914,43.4805,6800.0],["2023-01-09",42.9226,43.6951,42.8711,42.9312,5600.0],["2023-01-10",43.3002,44.8451,43.3002,44.3216,8600.0],["2023-01-11",43.8667,44.2014,43.6006,43.6006,4300.0],["2023-01-12",43.6607,44.3559,43.1543,44.1671,6000.0],["2023-01-13",44.3731,44.416,44.2186,44.2529,5500.0],["2023-01-17",43.7723,44.1156,43.7723,44.1156,2000.0],["2023-01-18",43.8839,43.8839,43.6951,43.6951,1800.0],["2023-01-19",43.7809,43.7809,43.5406,43.6006,4300.0],["2023-01-20",44.004,44.004,43.3002,43.6865,13400.0],["2023-01-23",43.7723,43.7723,43.3432,43.4719,6200.0],["2023-01-24",43.4633,43.6006,43.0428,43.4204,9200.0],["2023-01-25",43.1715,43.7551,43.0256,43.7551,3100.0],["2023-01-26",43.6865,43.7551,43.5749,43.7466,3700.0],["2023-01-27",43.7466,43.9182,43.3432,43.6178,6900.0],["2023-01-30",43.3861,44.0384,42.914,43.1028,13800.0],["2023-01-31",43.0857,44.313,43.0857,43.7551,13900.0],["2023-02-01",43.12,44.2014,42.914,43.8495,18600.0],["2023-02-02",43.7809,44.7336,43.6865,44.7336,10600.0],["2023-02-03",44.519,46.536,44.519,45.6949,12100.0],["2023-02-06",45.5833,46.1326,45.2743,45.2743,11100.0],["2023-02-07",45.0683,45.9008,45.0683,45.9008,8800.0],["2023-02-08",45.5747,46.6819,45.5747,45.5833,2300.0],["2023-02-09",45.5747,45.6262,45.3,45.3944,4700.0],["2023-02-10",45.4116,45.8923,44.3302,44.5705,8800.0],["2023-02-13",44.7507,44.7507,44.1929,44.5362,5800.0],["2023-02-14",43.944,44.5791,43.7895,43.7895,7400.0],["2023-02-15",43.6865,44.4761,43.6865,44.3473,3400.0],["2023-02-16",44.1242,44.4418,43.6865,43.8581,4400.0],["2023-02-17",44.0298,44.0298,43.6607,43.944,11300.0],["2023-02-21",42.914,43.3432,42.2446,42.6308,15300.0],["2023-02-22",42.8282,42.9913,42.0557,42.3991,18100.0],["2023-02-23",42.7252,43.2402,42.7252,43.1715,5900.0],["2023-02-24",43.4805,43.4805,42.914,42.9398,4600.0],["2023-02-27",43.26,43.26,43.1907,43.26,2600.0],["2023-02-28",42.5763,43.5455,42.5763,42.8792,4800.0],["2023-03-01",42.559,43.4763,42.4032,42.4898,6400.0],["2023-03-02",42.4552,42.585,42.2734,42.5157,4100.0],["2023-03-03",42.7234,43.8398,42.6802,42.7148,10500.0],["2023-03-06",42.6196,43.7273,42.6196,43.1994,40900.0],["2023-03-07",42.8792,43.7013,42.8792,43.0782,10400.0],["2023-03-08",43.0436,43.3725,42.6715,42.6715,6000.0],["2023-03-09",42.7061,42.7061,41.2956,41.2956,5600.0],["2023-03-10",41.2177,41.5984,40.0321,40.8456,7200.0],["2023-03-13",40.2052,41.5465,38.8206,39.1321,11000.0],["2023-03-14",40.7677,40.9754,38.7081,38.7081,13400.0],["2023-03-15",38.6302,39.8071,37.7908,38.9591,14600.0],["2023-03-16",39.7033,40.1533,39.3312,40.1533,14200.0],["2023-03-17",39.7292,39.7292,35.861,36.7956,46800.0],["2023-03-20",36.4668,38.76,36.4668,38.5523,17700.0],["2023-03-21",39.1494,39.1667,38.3533,38.3879,9300.0],["2023-03-22",38.2927,39.2792,37.3062,37.3062,26000.0],["2023-03-23",37.7302,37.86,36.3456,37.0639,7900.0],["2023-03-24",36.7783,38.5783,36.7783,38.2581,13900.0],["2023-03-27",38.5523,39.1841,37.6177,38.336,18200.0],["2023-03-28",38.9418,39.8071,37.436,37.9033,6500.0],["2023-03-29",37.7562,38.3014,37.7043,38.3014,4500.0],["2023-03-30",37.2975,37.6956,37.2543,37.4533,3000.0],["2023-03-31",36.7783,37.5139,36.7783,37.5139,8900.0],["2023-04-03",37.4879,37.4879,36.4235,36.7437,13500.0],["2023-04-04",37.0812,37.0812,36.1985,36.2072,11100.0],["2023-04-05",36.1293,36.1293,35.6447,36.0774,8200.0],["2023-04-06",35.861,36.6831,35.861,36.5447,5500.0],["2023-04-10",36.4927,37.2024,36.3543,36.5101,6600.0],["2023-04-11",35.9216,36.986,35.9129,36.5447,6800.0],["2023-04-12",36.4668,36.6052,36.0254,36.5274,12400.0],["2023-04-13",36.761,37.1245,36.6052,36.7004,4400.0],["2023-04-14",37.0379,37.0379,35.4803,35.7918,10100.0],["2023-04-17",35.8178,36.4495,35.7053,36.4495,4100.0],["2023-04-18",36.6139,36.6139,35.4889,35.7658,3900.0],["2023-04-19",35.8264,35.8956,35.4803,35.6014,4700.0],["2023-04-20",35.8005,36.1726,35.6014,35.6966,5100.0],["2023-04-21",35.4889,36.2677,35.3505,35.9129,9000.0],["2023-04-24",36.0428,36.0428,35.2293,35.2639,4300.0],["2023-04-25",34.7793,34.7793,34.7793,34.7793,3400.0],["2023-04-26",34.6149,35.3158,34.3639,34.7447,10000.0],["2023-04-27",34.7101,35.0476,34.537,35.0476,9800.0],["2023-04-28",35.0043,35.0043,34.7187,34.9178,3300.0],["2023-05-01",35.3245,35.3245,34.9264,34.9957,5600.0],["2023-05-02",34.8312,34.8312,32.6765,32.7197,15200.0],["2023-05-03",32.7716,33.5591,32.4082,32.8495,7200.0],["2023-05-04",32.8409,33.0918,32.287,32.4428,7100.0],["2023-05-05",33.0572,33.9659,33.0572,33.9659,7500.0],["2023-05-08",33.3774,33.3774,32.0274,33.1351,4100.0],["2023-05-09",32.5986,32.7457,26.4804,31.0409,76500.0],["2023-05-10",31.1534,31.5601,30.4438,31.5601,8700.0],["2023-05-11",30.963,30.963,29.9073,30.6948,6900.0],["2023-05-12",30.8851,31.3092,29.89,30.989,6600.0],["2023-05-15",32.0188,33.1005,32.0188,32.5293,23400.0],["2023-05-16",33.2822,33.862,32.088,32.8755,15100.0],["2023-05-17",33.3168,34.2774,33.3168,34.1822,10700.0],["2023-05-18",34.0784,34.762,34.0264,34.1822,16600.0],["2023-05-19",34.8226,34.8226,33.637,33.6976,6500.0],["2023-05-22",34.0264,34.6149,34.0178,34.4591,9800.0],["2023-05-23",34.6149,35.2639,34.4764,34.8312,9400.0],["2023-05-24",34.5976,35.1082,34.5716,34.6755,6100.0],["2023-05-25",34.511,34.961,34.511,34.961,2800.0],["2023-05-26",34.3985,35.3937,34.3985,35.3937,2400.0],["2023-05-30",34.9654,35.3151,34.8692,35.2801,4400.0],["2023-05-31",34.9217,36.0581,34.5983,34.5983,5500.0],["2023-06-01",34.9304,35.2713,33.3395,33.7591,8100.0],["2023-06-02",34.3011,36.1105,33.0948,35.6647,10300.0],["2023-06-05",35.5773,35.5773,34.5196,34.5196,4500.0],["2023-06-06",34.3448,37.0109,34.3448,36.8011,12400.0],["2023-06-07",36.635,38.3221,36.635,38.0511,17000.0],["2023-06-08",36.7137,37.0808,36.3728,36.7137,10100.0],["2023-06-09",35.6997,36.4427,35.6997,35.8657,4000.0],["2023-06-12",37.2119,37.2819,36.3378,36.8972,7300.0],["2023-06-13",36.635,38.0249,36.635,37.2469,24700.0],["2023-06-14",37.5441,37.8063,36.5039,36.5039,14500.0],["2023-06-15",36.9147,38.7242,35.8395,38.628,32300.0],["2023-06-16",38.9864,38.9864,37.7889,38.0686,26100.0],["2023-06-20",38.3745,38.3745,36.7137,36.7137,8900.0],["2023-06-21",37.177,37.7801,36.9409,37.4042,10200.0],["2023-06-22",36.6612,37.3256,36.1193,36.1193,14200.0],["2023-06-23",36.0318,37.85,35.9532,37.614,72000.0],["2023-06-26",37.2819,38.392,37.2819,37.2993,14200.0],["2023-06-27",37.6577,38.2696,36.9934,37.6053,10900.0],["2023-06-28",37.5791,38.2434,37.5791,37.6752,12900.0],["2023-06-29",38.0511,38.9864,37.8938,38.1997,19900.0],["2023-06-30",37.9899,38.899,37.5965,38.2784,13600.0],["2023-07-03",37.9986,37.9986,37.5616,37.7014,2000.0],["2023-07-05",37.9637,38.7679,37.5878,37.5878,19700.0],["2023-07-06",37.4479,37.4479,36.3028,36.8448,13500.0],["2023-07-07",37.0721,37.8413,36.5738,37.2032,28000.0],["2023-07-10",36.9672,37.7626,36.7049,36.7574,14200.0],["2023-07-11",37.5878,38.121,36.2766,38.1123,39900.0],["2023-07-12",38.2259,38.663,37.8675,37.8675,12700.0],["2023-07-13",37.8151,38.7766,37.8151,38.7766,7000.0],["2023-07-14",39.3361,39.3361,38.2434,38.6105,10000.0],["2023-07-17",39.1962,40.0004,39.1263,39.3448,10900.0],["2023-07-18",39.4672,40.9095,39.4672,40.9095,7900.0],["2023-07-19",40.5162,41.635,40.4287,41.5214,8400.0],["2023-07-20",41.4777,41.5651,40.6036,41.399,10700.0],["2023-07-21",41.469,42.0634,40.7259,40.8134,11700.0],["2023-07-24",40.9882,41.2592,40.7697,41.1543,4800.0],["2023-07-25",40.8483,41.128,40.455,40.8658,6700.0],["2023-07-26",41.5127,41.9672,41.2679,41.5739,11800.0],["2023-07-27",41.9235,42.1246,40.7347,40.8134,11700.0],["2023-07-28",41.2504,41.7837,41.0232,41.4515,6800.0],["2023-07-31",41.198,41.6788,40.3763,40.3763,12700.0],["2023-08-01",40.5336,40.892,39.8256,40.6036,15000.0],["2023-08-02",40.8221,41.1543,40.1665,40.2976,12500.0],["2023-08-03",39.9829,40.6822,39.9829,40.149,7700.0],["2023-08-04",40.2102,40.8046,40.0529,40.0616,12200.0],["2023-08-07",40.4025,41.5826,40.2539,41.1805,10800.0],["2023-08-08",40.8309,41.6001,40.1141,41.3903,4700.0],["2023-08-09",39.2924,41.5739,39.2924,41.2155,12200.0],["2023-08-10",41.4078,41.4078,40.4025,40.4025,6100.0],["2023-08-11",40.7522,40.9794,40.6036,40.9794,6700.0],["2023-08-14",40.6385,40.7434,40.2189,40.2189,10100.0],["2023-08-15",40.5773,40.621,39.6158,39.7994,5800.0],["2023-08-16",39.6508,40.1752,39.6158,39.6158,4600.0],["2023-08-17",39.9742,40.2102,39.5983,39.5983,3700.0],["2023-08-18",39.3798,39.9829,39.3798,39.642,5100.0],["2023-08-21",40.1578,40.4113,39.7032,39.7032,2000.0],["2023-08-22",39.3361,39.6333,38.6542,38.6542,9300.0],["2023-08-23",38.6717,39.3186,38.6717,39.0301,5800.0],["2023-08-24",38.7417,39.2399,38.7417,39.0651,7700.0],["2023-08-25",39.2574,39.7644,39.0738,39.0738,4100.0],["2023-08-28",39.3448,39.9829,39.3361,39.3623,5700.0],["2023-08-29",39.4847,40.4287,39.4847,40.2976,7000.0],["2023-08-30",40.3682,40.3682,39.301,39.301,6500.0],["2023-08-31",39.6361,40.3241,38.4543,38.4543,12000.0],["2023-09-01",38.86,39.5568,38.86,39.4245,7700.0],["2023-09-05",39.4245,40.2623,39.4245,39.8743,15200.0],["2023-09-06",39.8214,40.183,39.6891,39.6891,9600.0],["2023-09-07",39.5656,39.9889,38.0486,38.1721,37700.0],["2023-09-08",38.322,38.8071,38.0045,38.7189,12500.0],["2023-09-11",39.6185,39.6891,38.5337,38.5778,24500.0],["2023-09-12",38.6748,38.9129,38.3661,38.6307,26800.0],["2023-09-13",38.7012,39.1951,38.5337,38.5513,21000.0],["2023-09-14",38.8071,39.7861,38.8071,39.645,10100.0],["2023-09-15",39.8125,40.3417,37.7311,39.0188,93700.0],["2023-09-18",37.9427,39.5568,37.9427,38.957,24400.0],["2023-09-19",38.9482,39.5656,38.5248,38.9747,18300.0],["2023-09-20",38.8953,39.301,38.5866,38.7983,17900.0],["2023-09-21",38.8512,39.2481,38.7894,38.9394,10700.0],["2023-09-22",38.666,39.4509,38.666,39.1511,10100.0],["2023-09-25",39.2657,39.6891,39.1158,39.1422,23400.0],["2023-09-26",38.957,39.151,38.5866,38.613,14900.0],["2023-09-27",38.666,38.8776,38.4984,38.613,15600.0],["2023-09-28",39.0893,39.2922,36.7609,36.8579,30300.0],["2023-09-29",36.9549,37.1049,35.3144,35.3674,12500.0],["2023-10-02",35.3762,35.5349,34.7059,35.5349,23800.0],["2023-10-03",34.8117,35.2968,34.8117,35.138,6500.0],["2023-10-04",35.0851,35.4467,34.6177,35.2351,22200.0],["2023-10-05",35.2792,35.385,34.9705,35.3674,20900.0],["2023-10-06",35.0322,35.579,35.0322,35.3233,28300.0],["2023-10-09",35.1292,35.8877,35.1292,35.5614,21600.0],["2023-10-10",35.5967,36.267,35.5967,36.2493,14700.0],["2023-10-11",36.2582,36.4875,36.0818,36.1435,10300.0],["2023-10-12",35.7731,36.3375,35.7731,36.3199,7000.0],["2023-10-13",35.8172,36.0288,35.6849,35.6849,6600.0],["2023-10-16",36.5051,36.5051,35.9054,35.9671,12800.0],["2023-10-17",35.8436,36.8755,35.4644,36.6198,20800.0],["2023-10-18",36.5757,36.5845,35.5526,35.6055,12400.0],["2023-10-19",35.9142,36.0729,35.6408,35.6408,9200.0],["2023-10-20",35.9847,35.9847,35.041,35.2703,16500.0],["2023-10-23",35.2262,35.2792,34.8999,35.0851,10600.0],["2023-10-24",35.041,35.1116,34.3972,34.5471,6800.0],["2023-10-25",34.3972,35.0763,34.3972,35.0763,6100.0],["2023-10-26",35.1028,35.2792,34.4148,34.5118,26100.0],["2023-10-27",34.8117,35.2703,34.3619,34.5471,10500.0],["2023-10-30",34.9175,35.0234,34.7059,35.0146,7000.0],["2023-10-31",35.2792,35.3674,34.5736,34.5824,12800.0],["2023-11-01",34.5295,34.5295,34.0268,34.2208,13400.0],["2023-11-02",34.7235,34.8911,34.3972,34.6706,20700.0],["2023-11-03",35.2351,35.6849,35.0675,35.4556,27800.0],["2023-11-06",35.4203,35.9583,34.8382,35.6496,19000.0],["2023-11-07",35.7995,36.5757,35.7378,36.4081,8900.0],["2023-11-08",36.1788,36.7785,36.1788,36.7168,9100.0],["2023-11-09",36.999,36.999,35.8083,36.02,12000.0],["2023-11-10",36.5757,37.1313,35.8436,36.7785,13000.0],["2023-11-13",36.9549,37.3077,36.5228,36.9373,9500.0],["2023-11-14",37.6252,39.4509,37.6252,39.2393,25700.0],["2023-11-15",39.1246,39.2481,38.1544,38.1544,13500.0],["2023-11-16",36.461,38.3837,36.461,38.0927,11800.0],["2023-11-17",38.5072,38.516,37.8545,38.4719,13200.0],["2023-11-20",38.4543,38.4807,38.3661,38.3661,4700.0],["2023-11-21",38.3043,38.3043,37.2283,37.4665,4200.0],["2023-11-22",37.44,37.9692,37.3342,37.7487,15500.0],["2023-11-24",37.5635,37.9075,37.5635,37.9075,2500.0],["2023-11-27",37.5811,38.1544,37.4224,37.4224,6100.0],["2023-11-28",37.4841,37.4841,37.2195,37.246,6100.0],["2023-11-29",37.7358,38.1366,37.4864,38.1099,8300.0],["2023-11-30",37.5488,37.8338,37.5488,37.8338,8200.0],["2023-12-01",37.0411,39.4993,37.0411,39.1964,12400.0],["2023-12-04",39.1697,39.9268,39.1697,39.9268,9200.0],["2023-12-05",39.7219,40.0158,39.3033,39.7664,9600.0],["2023-12-06",39.526,40.3721,38.9738,39.2321,11100.0],["2023-12-07",39.4369,39.615,39.2588,39.615,8100.0],["2023-12-08",39.4903,39.9446,39.4903,39.8288,11000.0],["2023-12-11",39.6596,40.3632,39.6596,40.2296,10100.0],["2023-12-12",39.8822,40.2652,39.5438,39.6774,13800.0],["2023-12-13",39.624,41.7347,39.4458,40.6393,38200.0],["2023-12-14",40.8619,42.1979,40.6749,42.1979,20700.0],["2023-12-15",42.6521,43.32,40.5769,43.32,66700.0],["2023-12-18",43.0618,43.614,42.2157,42.2157,13600.0],["2023-12-19",42.2157,43.4804,42.2157,43.4804,11200.0],["2023-12-20",43.418,44.5224,42.5274,42.7322,25100.0],["2023-12-21",43.0974,43.2933,42.2513,42.9905,11600.0],["2023-12-22",43.2399,43.5872,42.7768,43.4091,27400.0],["2023-12-26",41.8683,43.9079,40.6749,43.3379,17300.0],["2023-12-27",42.848,43.5338,42.4739,42.848,21100.0],["2023-12-28",42.3047,43.703,42.3047,43.2933,44800.0],["2023-12-29",43.0083,43.9257,43.0083,43.3735,11100.0],["2024-01-02",42.8658,43.4982,42.7589,43.4625,21000.0],["2024-01-03",43.4625,43.4625,42.0197,42.1533,18000.0],["2024-01-04",42.5007,42.7411,42.3047,42.5986,18800.0],["2024-01-05",42.2869,43.2844,42.0999,42.3404,45700.0],["2024-01-08",42.0464,42.4383,41.6457,42.1088,14900.0],["2024-01-09",41.6813,41.6813,41.0846,41.2182,8900.0],["2024-01-10",41.0133,41.2093,40.5947,40.8975,9800.0],["2024-01-11",40.4879,40.8886,40.4879,40.7016,9500.0],["2024-01-12",41.2004,41.2004,40.4077,40.8797,9800.0],["2024-01-16",41.0757,41.0757,40.381,40.764,6700.0],["2024-01-17",40.194,41.0579,39.6596,40.764,7800.0],["2024-01-18",41.1558,41.1558,40.6393,41.1024,4900.0],["2024-01-19",41.3874,41.8149,41.236,41.7347,8100.0],["2024-01-22",41.7971,42.9816,41.7971,42.9816,11700.0],["2024-01-23",43.4536,43.4536,42.0643,42.0643,10300.0],["2024-01-24",42.3047,42.8569,41.6991,42.8124,8800.0],["2024-01-25",43.0261,43.231,41.5922,42.9994,12500.0],["2024-01-26",42.7679,42.8747,41.9485,42.1266,9800.0],["2024-01-29",42.5274,43.4714,41.4675,41.993,11100.0],["2024-01-30",41.6813,42.2157,41.4586,41.8772,12100.0],["2024-01-31",41.5121,42.7144,38.8669,38.9293,15800.0],["2024-02-01",38.8847,39.143,37.4508,38.003,12400.0],["2024-02-02",37.5399,38.6799,37.2994,37.6378,14600.0],["2024-02-05",37.6289,38.1811,36.961,37.1836,10700.0],["2024-02-06",37.2994,37.4508,35.8922,35.8922,16200.0],["2024-02-07",35.8655,36.6047,35.1263,35.2955,13800.0],["2024-02-08",35.536,35.7497,35.536,35.6874,8100.0],["2024-02-09",35.6161,36.3553,35.6161,36.3553,8200.0],["2024-02-12",36.3554,38.19,36.3554,37.7536,12700.0],["2024-02-13",37.1124,37.1124,34.7878,35.8032,22900.0],["2024-02-14",35.6339,36.7294,35.1085,36.7294,11400.0],["2024-02-15",36.6314,39.0807,36.6314,38.288,18200.0],["2024-02-16",38.0921,38.0921,37.4953,37.4953,13100.0],["2024-02-20",37.3261,37.3261,35.9635,36.0882,7100.0],["2024-02-21",35.7319,36.5157,35.6874,35.8922,8800.0],["2024-02-22",35.7586,36.0525,35.7586,36.0525,5800.0],["2024-02-23",36.4088,36.4355,35.9991,35.9991,5200.0],["2024-02-26",36.2218,36.8274,35.7586,35.9368,7400.0],["2024-02-27",36.3999,36.4355,36.1594,36.1594,5900.0],["2024-02-28",35.7725,36.0784,34.7199,34.9268,52100.0],["2024-02-29",35.1247,36.3034,34.9898,36.3034,11100.0],["2024-03-01",35.7186,35.7635,34.9988,35.3227,6200.0],["2024-03-04",35.2597,35.8535,35.1967,35.6016,10900.0],["2024-03-05",35.9075,36.1234,35.9075,36.0874,5800.0],["2024-03-06",35.8445,36.2584,35.8445,36.2584,7000.0],["2024-03-07",36.1144,37.1131,36.1144,36.6003,5800.0],["2024-03-08",37.1851,37.1851,36.5283,37.0861,7000.0],["2024-03-11",37.1491,37.7879,37.0771,37.0771,6900.0],["2024-03-12",37.2481,37.2481,36.2224,36.3933,9300.0],["2024-03-13",36.7352,37.1671,36.2404,36.3394,7100.0],["2024-03-14",36.4293,36.4293,34.27,35.3767,10500.0],["2024-03-15",35.0708,38.7596,35.0708,37.464,62300.0],["2024-03-18",37.2841,37.2841,35.8175,35.8175,11700.0],["2024-03-19",35.9165,36.2044,35.3047,35.6376,18100.0],["2024-03-20",35.7275,37.7609,35.6196,37.446,9700.0],["2024-03-21",37.392,38.4987,37.392,37.9678,12000.0],["2024-03-22",37.401,37.401,36.1234,36.3394,13400.0],["2024-03-25",36.6003,36.8072,36.2944,36.2944,12200.0],["2024-03-26",36.4383,36.6543,36.2314,36.3933,5600.0],["2024-03-27",36.5283,37.518,36.5283,37.0771,11000.0],["2024-03-28",36.7172,39.2634,36.7172,38.7866,30300.0],["2024-04-01",38.9395,38.9395,37.0861,37.0861,8300.0],["2024-04-02",35.2957,35.2957,34.8278,35.1697,10600.0],["2024-04-03",35.1517,35.5206,35.1427,35.1697,13500.0],["2024-04-04",35.6286,35.8535,35.1967,35.4306,12500.0],["2024-04-05",35.1607,35.5476,34.8368,34.8368,7000.0],["2024-04-08",34.6389,35.7276,34.6389,34.9628,6800.0],["2024-04-09",35.3947,35.4037,34.6479,35.1787,12000.0],["2024-04-10",34.6389,34.6389,33.4513,34.0181,17600.0],["2024-04-11",34.0721,34.297,33.7482,33.9371,10400.0],["2024-04-12",33.6312,33.9641,33.2353,33.6402,7200.0],["2024-04-15",33.2893,34.0271,33.2893,33.4243,7500.0],["2024-04-16",33.6132,34.6389,33.3433,33.4963,8200.0],["2024-04-17",33.8202,33.8202,32.6235,33.3253,12400.0],["2024-04-18",33.1994,33.9101,32.7585,33.2803,19000.0],["2024-04-19",32.9204,34.378,32.8575,34.27,10900.0],["2024-04-22",34.189,34.9628,34.1441,34.468,8200.0],["2024-04-23",35.2327,35.2327,34.1621,35.0348,6300.0],["2024-04-24",35.2867,35.2867,34.5939,34.8548,7100.0],["2024-04-25",34.5579,34.5579,33.3523,34.1441,10000.0],["2024-04-26",34.0991,34.6119,33.7662,34.441,7200.0],["2024-04-29",33.7392,34.7828,33.7212,34.207,9600.0],["2024-04-30",34.189,34.189,33.9641,34.0721,9200.0],["2024-05-01",34.414,35.4396,34.414,35.0798,9400.0],["2024-05-02",35.4216,35.4936,34.5489,34.6389,15500.0],["2024-05-03",35.5386,35.6466,35.3587,35.6286,6400.0],["2024-05-06",36.0784,36.0784,35.1697,35.3677,7100.0],["2024-05-07",35.2777,35.2777,34.0991,34.0991,7000.0],["2024-05-08",34.189,34.7469,33.6582,34.243,7500.0],["2024-05-09",34.6389,35.2687,33.7122,35.2687,6400.0],["2024-05-10",35.3047,35.3047,34.6839,34.7739,4300.0],["2024-05-13",33.7392,35.0798,33.7392,33.7392,8600.0],["2024-05-14",33.9641,35.4306,33.7842,35.3407,16400.0],["2024-05-15",35.4486,35.9885,35.4037,35.4846,13600.0],["2024-05-16",35.9975,36.8792,35.9255,36.6633,13900.0],["2024-05-17",36.9872,37.2391,36.6633,36.6633,5100.0],["2024-05-20",36.7172,37.1131,35.9795,36.3214,17900.0],["2024-05-21",35.8175,37.1221,35.8175,36.8882,12800.0],["2024-05-22",36.8432,37.1041,36.5463,36.9332,8000.0],["2024-05-23",36.6093,36.7532,36.3753,36.3753,11800.0],["2024-05-24",36.6992,36.9602,36.5283,36.9512,10600.0],["2024-05-28",36.0784,36.2044,35.5746,36.0245,7600.0],["2024-05-29",35.6106,35.6106,34.324,34.441,9300.0],["2024-05-30",34.5849,35.7275,34.5849,35.3317,7800.0],["2024-05-31",35.6044,36.4045,35.4499,35.4499,20300.0],["2024-06-03",35.4862,36.3045,34.477,34.5588,25900.0],["2024-06-04",34.768,35.3408,34.2043,34.8225,7700.0],["2024-06-05",34.7316,35.5135,34.5407,34.9134,18600.0],["2024-06-06",34.5861,35.4317,34.5861,35.2771,4600.0],["2024-06-07",34.2861,35.4772,34.2861,34.868,6400.0],["2024-06-10",34.968,35.859,34.477,34.5407,5600.0],["2024-06-11",34.4407,34.4407,34.4407,34.4407,4400.0],["2024-06-12",35.3589,36.2772,34.577,34.577,12000.0],["2024-06-13",34.8589,34.8589,34.2588,34.5316,5600.0],["2024-06-14",34.8225,36.3682,34.5498,36.1227,33600.0],["2024-06-17",35.7317,37.5501,35.7317,37.5501,21000.0],["2024-06-18",37.0046,38.1593,36.8591,37.4501,17800.0],["2024-06-20",37.0137,37.732,36.1681,36.45,28400.0],["2024-06-21",36.45,36.45,35.9317,35.9863,26700.0],["2024-06-24",36.3591,36.3591,35.9045,35.9045,10400.0],["2024-06-25",36.1772,36.9591,35.9227,36.5591,15700.0],["2024-06-26",36.1954,38.9139,36.1954,38.3502,42400.0],["2024-06-27",38.6957,40.3141,38.4593,39.6413,56700.0],["2024-06-28",39.9141,42.0507,39.9141,41.4052,330200.0],["2024-07-01",41.7052,42.6508,40.2868,41.387,46200.0],["2024-07-02",41.3142,41.4779,39.8868,39.9595,44000.0],["2024-07-03",40.005,40.0777,39.2231,39.7504,20000.0],["2024-07-05",39.4231,39.4231,37.4774,37.6774,43100.0],["2024-07-08",37.6774,38.8412,37.6774,38.4321,34700.0],["2024-07-09",38.4412,38.6321,37.9502,38.0502,17800.0],["2024-07-10",38.2775,38.9139,37.932,38.7776,20500.0],["2024-07-11",39.4231,41.487,39.3231,40.9596,27800.0],["2024-07-12",41.4415,42.1689,40.4141,40.7233,31700.0],["2024-07-15",40.8505,42.4144,40.3232,41.4506,32300.0],["2024-07-16",41.9961,44.5783,41.9961,44.5601,30800.0],["2024-07-17",44.1055,45.833,44.1055,44.8056,31500.0],["2024-07-18",45.0056,45.3966,42.7508,43.4418,19600.0],["2024-07-19",43.4509,44.0328,43.0781,43.4327,19700.0],["2024-07-22",43.2418,44.451,42.8872,43.8055,20200.0],["2024-07-23",44.551,45.142,44.551,44.7329,17100.0],["2024-07-24",44.1691,45.7603,43.9237,44.3055,24900.0],["2024-07-25",44.6965,46.3694,44.6965,45.6057,23000.0],["2024-07-26",45.733,45.9148,44.6601,45.9057,17000.0],["2024-07-29",46.1512,46.1512,43.9328,44.4237,14400.0],["2024-07-30",44.8965,44.8965,44.0964,44.8147,14900.0],["2024-07-31",45.0147,46.3512,44.9965,45.1602,30600.0],["2024-08-01",44.4146,44.4146,41.8052,43.0963,18600.0],["2024-08-02",41.5506,41.9143,40.9597,41.3324,17400.0],["2024-08-05",39.5868,40.8142,38.1866,40.1868,23100.0],["2024-08-06",39.5504,40.3778,39.0958,40.0414,23000.0],["2024-08-07",40.2596,40.3323,39.1867,39.7322,12100.0],["2024-08-08",40.1414,41.1506,40.1414,40.8869,15300.0],["2024-08-09",40.6414,40.8778,39.014,39.023,81900.0],["2024-08-12",39.1776,39.9141,38.4593,38.8958,19300.0],["2024-08-13",39.3685,39.3685,38.5957,39.023,26300.0],["2024-08-14",38.823,38.9321,38.5048,38.9049,18900.0],["2024-08-15",39.3231,40.8687,39.3231,40.1232,26600.0],["2024-08-16",40.0777,41.7779,40.0141,41.3779,17300.0],["2024-08-19",41.1869,41.6234,41.1869,41.4779,10800.0],["2024-08-20",40.7051,40.7051,40.2414,40.5778,9900.0],["2024-08-21",41.0506,41.1415,40.2868,40.996,11000.0],["2024-08-22",40.7869,41.2779,40.4596,40.4596,11500.0],["2024-08-23",41.387,43.2327,41.387,42.8872,30800.0],["2024-08-26",43.4781,43.4781,42.3416,42.4053,20800.0],["2024-08-27",42.3053,42.6599,42.2143,42.6599,8500.0],["2024-08-28",42.8144,43.1872,42.3326,42.9144,9300.0],["2024-08-29",43.4963,43.6782,43.1872,43.6054,9000.0],["2024-08-30",43.7878,44.0181,42.9404,43.8523,12600.0],["2024-09-03",43.2444,43.751,41.568,42.3417,25600.0],["2024-09-04",41.697,41.7338,41.1443,41.3378,18200.0],["2024-09-05",41.3378,41.3378,40.4075,40.693,20900.0],["2024-09-06",40.9417,41.3101,40.5456,40.8035,13600.0],["2024-09-09",41.1443,41.3562,40.5272,41.1167,15300.0],["2024-09-10",40.6193,41.5312,40.4719,41.5312,11100.0],["2024-09-11",41.4851,41.4851,40.2325,40.7851,7000.0],["2024-09-12",41.2088,41.9825,40.9693,40.997,23400.0],["2024-09-13",41.8167,44.5891,41.8167,43.3365,35100.0],["2024-09-16",43.6496,43.8523,43.2628,43.6312,9700.0],["2024-09-17",44.2576,44.801,43.097,43.5207,14100.0],["2024-09-18",43.4746,45.151,43.1891,44.3312,15200.0],["2024-09-19",45.7865,45.7865,44.451,45.4273,11600.0],["2024-09-20",44.9115,45.5839,43.4194,44.0641,76000.0],["2024-09-23",43.6957,43.7049,42.8299,43.2167,10200.0],["2024-09-24",43.3181,43.3457,43.0141,43.0602,11300.0],["2024-09-25",42.7009,42.8944,41.9088,42.4615,20300.0],["2024-09-26",43.1062,43.1062,42.4799,42.7194,13800.0],["2024-09-27",42.9957,43.2536,42.4523,42.7838,9600.0],["2024-09-30",42.5167,43.3088,42.3786,43.1799,5700.0],["2024-10-01",43.4286,43.4286,41.4575,41.4943,12800.0],["2024-10-02",41.1996,41.5404,41.1996,41.2364,6900.0],["2024-10-03",40.8496,41.8812,40.7667,41.1996,8000.0],["2024-10-04",41.8351,42.0286,40.6654,41.6878,9300.0],["2024-10-07",41.2733,41.872,41.2733,41.872,6100.0],["2024-10-08",42.1115,42.1115,40.6193,41.1996,9600.0],["2024-10-09",41.0246,42.1575,41.0246,41.6141,7400.0],["2024-10-10",41.0522,41.8536,40.7667,41.8536,10800.0],["2024-10-11",43.1983,43.622,43.0417,43.5023,8100.0],["2024-10-14",41.8628,43.7325,41.8628,43.3733,4900.0],["2024-10-15",43.401,45.022,42.9312,43.8983,21300.0],["2024-10-16",44.5523,44.7365,44.2207,44.6812,14100.0],["2024-10-17",44.8378,45.5931,44.8194,45.5747,9300.0],["2024-10-18",45.5931,45.5931,44.6076,44.7457,12100.0],["2024-10-21",44.3773,44.3773,42.4891,42.6917,9100.0],["2024-10-22",42.922,43.6404,42.8944,43.6404,6800.0],["2024-10-23",43.1338,43.5483,43.0049,43.4746,6500.0],["2024-10-24",43.3273,43.447,43.0878,43.447,5900.0],["2024-10-25",44.0457,44.0457,42.1944,42.5351,10400.0],["2024-10-28",42.5259,44.2668,42.5259,43.622,9700.0],["2024-10-29",43.0786,43.797,43.0509,43.6957,8300.0],["2024-10-30",44.5984,44.7826,44.1562,44.1562,6200.0],["2024-10-31",43.3825,43.3825,42.9773,42.9773,6300.0],["2024-11-01",43.1983,43.7233,43.1983,43.4102,7800.0],["2024-11-04",43.4654,43.4654,42.7654,43.1431,8800.0],["2024-11-05",43.4746,44.5799,42.8759,44.5799,10600.0],["2024-11-06",46.0536,51.2485,46.0536,50.3919,67300.0],["2024-11-07",50.1985,50.1985,45.63,46.4958,45700.0],["2024-11-08",46.8181,46.8181,45.5747,46.0444,51000.0],["2024-11-11",46.505,48.5866,45.7589,48.1721,72200.0],["2024-11-12",47.9234,49.1945,47.4721,48.3563,45300.0],["2024-11-13",48.8445,49.7379,48.0432,48.1537,31700.0],["2024-11-14",48.0984,48.3195,46.6247,48.1721,21400.0],["2024-11-15",48.7063,48.7063,47.2971,48.2366,26100.0],["2024-11-18",48.7063,48.7063,47.1221,47.4353,38500.0],["2024-11-19",47.0116,48.4208,46.9563,48.4208,38500.0],["2024-11-20",48.3563,48.605,47.6379,48.5313,30300.0],["2024-11-21",48.5866,50.6498,48.5866,50.5208,57200.0],["2024-11-22",50.5301,52.0406,49.434,52.0314,24500.0],["2024-11-25",52.7591,54.7578,52.7591,54.1222,58000.0],["2024-11-26",54.0209,54.9881,52.3169,52.3446,69700.0],["2024-11-27",52.7683,52.8235,51.8104,52.2985,26100.0],["2024-11-29",52.1849,52.1849,51.0861,51.3934,18700.0],["2024-12-02",50.7881,51.9055,50.7695,51.6541,13900.0],["2024-12-03",51.7752,51.7752,50.3411,50.5646,15700.0],["2024-12-04",50.8905,51.2351,50.1735,51.1978,22000.0],["2024-12-05",51.2165,51.44,50.4529,50.6112,21200.0],["2024-12-06",50.8533,51.5144,49.829,51.1047,21500.0],["2024-12-09",51.5424,51.98,50.7974,51.4399,36100.0],["2024-12-10",50.7974,52.7343,50.6577,51.5331,24400.0],["2024-12-11",52.3339,52.8926,50.6857,51.9614,33000.0],["2024-12-12",52.1384,52.2222,50.9464,51.412,38800.0],["2024-12-13",51.4027,52.5201,50.6391,52.0732,53000.0],["2024-12-16",52.604,52.7064,50.6112,52.2501,35800.0],["2024-12-17",53.0789,53.0789,51.0023,51.4399,26400.0],["2024-12-18",51.5517,51.6355,47.4171,48.0597,38700.0],["2024-12-19",48.2738,48.935,47.0446,47.175,34500.0],["2024-12-20",46.3276,48.7488,46.3276,48.5811,86300.0],["2024-12-23",48.4042,48.6184,47.4637,47.8455,27800.0],["2024-12-24",47.7803,48.488,47.1471,48.3856,16600.0],["2024-12-26",47.9107,48.6184,47.7244,48.5811,10000.0],["2024-12-27",48.2925,48.7674,46.8212,47.5754,24900.0],["2024-12-30",47.4823,47.9386,46.9981,47.7989,9600.0],["2024-12-31",48.3576,48.3576,47.0446,47.6592,16500.0],["2025-01-02",47.8362,47.9665,45.9272,45.9551,22700.0],["2025-01-03",46.2252,46.7467,45.1636,46.6908,13900.0],["2025-01-06",46.6349,47.3426,45.8155,45.8713,30000.0],["2025-01-07",45.8434,46.7746,44.7073,45.415,30100.0],["2025-01-08",45.4802,45.741,44.8563,45.1729,16700.0],["2025-01-10",44.2324,44.2324,42.9008,43.655,30600.0],["2025-01-13",43.0218,44.847,43.0218,44.5863,16700.0],["2025-01-14",44.8656,45.9458,44.6049,45.5826,18000.0],["2025-01-15",47.1285,47.4916,46.2252,46.7001,36600.0],["2025-01-16",46.7932,46.7932,45.5268,46.5325,82300.0],["2025-01-17",47.0446,48.5904,46.4207,46.9608,97700.0],["2025-01-21",48.2552,48.3763,47.6779,47.9665,36400.0],["2025-01-22",47.7244,47.9479,46.8584,46.8584,38800.0],["2025-01-23",46.5604,47.4544,46.5604,47.2961,38900.0],["2025-01-24",46.9329,47.7989,46.6722,47.3519,17200.0],["2025-01-27",47.026,48.9164,47.026,48.069,22600.0],["2025-01-28",47.6965,48.7394,47.6965,48.2273,14900.0],["2025-01-29",48.5532,48.8139,47.8269,48.19,11400.0],["2025-01-30",47.4171,48.7674,47.4171,47.8455,13500.0],["2025-01-31",47.771,48.7488,47.4171,47.9293,24300.0],["2025-02-03",46.756,48.3297,46.7467,47.4544,16800.0],["2025-02-04",47.1284,48.637,46.756,48.4787,15000.0],["2025-02-05",49.0747,49.5123,48.0504,49.1957,14000.0],["2025-02-06",49.3354,50.4715,49.3354,50.0059,11300.0],["2025-02-07",49.9221,49.9221,46.3649,47.4637,29800.0],["2025-02-10",47.9479,48.3483,46.8863,48.0038,30000.0],["2025-02-11",47.2868,49.7265,47.2868,49.4565,26700.0],["2025-02-12",48.5346,48.7581,47.6034,48.0317,43100.0],["2025-02-13",48.3018,48.5718,47.5475,48.3018,23900.0],["2025-02-14",48.5998,48.9164,48.3111,48.8698,15800.0],["2025-02-18",48.7022,49.4378,48.1807,48.2552,52000.0],["2025-02-19",47.92,48.0317,46.8025,47.8269,52500.0],["2025-02-20",47.5847,48.367,46.2066,46.7932,25400.0],["2025-02-21",47.3147,47.4451,45.6665,45.862,17900.0],["2025-02-24",46.309,46.309,44.9587,44.9587,20100.0],["2025-02-25",45.0705,46.0576,44.968,45.3871,31600.0],["2025-02-26",45.3871,45.6944,44.6794,45.6013,22500.0],["2025-02-27",45.3685,45.8527,44.9494,45.3126,15000.0],["2025-02-28",45.5465,46.1879,45.3767,46.0558,22400.0],["2025-03-03",45.7446,46.7444,45.1221,45.3956,20500.0],["2025-03-04",44.9429,45.5465,44.226,44.7071,22400.0],["2025-03-05",44.8391,44.9712,43.3772,44.4335,28600.0],["2025-03-06",43.8582,44.4335,43.4055,44.1317,21700.0],["2025-03-07",43.6696,44.7259,43.4526,44.2072,17200.0],["2025-03-10",43.5092,44.0846,42.368,42.4434,22200.0],["2025-03-11",42.783,43.0093,42.3019,42.4151,22600.0],["2025-03-12",42.5566,43.5564,42.0001,42.5849,18900.0],["2025-03-13",42.8584,43.3112,42.3585,42.3585,13000.0],["2025-03-14",43.3017,44.16,42.9622,43.5281,34400.0],["2025-03-17",43.1885,43.4715,42.9244,43.2357,15300.0],["2025-03-18",43.0093,43.0093,42.3868,42.6792,38300.0],["2025-03-19",42.5377,43.4432,42.4623,43.4432,18000.0],["2025-03-20",42.8867,44.1223,42.8584,43.1791,11800.0],["2025-03-21",42.7547,42.981,42.0661,42.4434,57600.0],["2025-03-24",43.5281,43.679,43.0754,43.3583,18100.0],["2025-03-25",43.7827,43.7827,42.6132,42.9905,21500.0],["2025-03-26",43.0848,43.7262,42.1982,43.2923,18100.0],["2025-03-27",43.3866,43.5941,42.915,43.1225,13500.0],["2025-03-28",43.0376,43.0376,42.0944,42.1888,7100.0],["2025-03-31",41.8586,42.6132,41.604,41.9435,23800.0],["2025-04-01",41.8869,42.3019,41.538,42.0661,14000.0],["2025-04-02",41.5474,42.0756,41.4153,42.0756,15200.0],["2025-04-03",40.01,40.01,38.2462,38.4254,21400.0],["2025-04-04",37.3219,39.2272,36.69,39.0102,51100.0],["2025-04-07",38.1519,39.944,36.8315,38.4443,21700.0],["2025-04-08",39.529,39.529,37.9916,38.4632,21800.0],["2025-04-09",37.7181,42.2171,37.7181,41.0381,30800.0],["2025-04-10",40.0666,40.0666,37.8124,38.3594,19900.0],["2025-04-11",37.9067,38.9819,37.9067,38.4915,14100.0],["2025-04-14",39.3403,39.3592,37.9916,38.4915,22500.0],["2025-04-15",38.5952,39.8685,38.4632,39.6799,24600.0],["2025-04-16",39.5478,39.9157,39.246,39.7459,22100.0],["2025-04-17",39.3969,40.2081,39.3969,40.1703,33700.0],["2025-04-21",39.6799,39.8968,39.0479,39.18,17100.0],["2025-04-22",39.0385,40.972,39.0385,40.84,20500.0],["2025-04-23",41.736,41.736,40.4627,40.7928,13700.0],["2025-04-24",41.6228,41.6228,40.3118,41.2644,14800.0],["2025-04-25",40.6419,41.0947,38.5669,40.425,17700.0],["2025-04-28",41.1041,41.1041,39.944,40.6419,18700.0],["2025-04-29",40.4722,41.604,40.2269,41.2267,22000.0],["2025-04-30",40.5193,41.4059,40.3307,40.7645,19300.0],["2025-05-01",42.4434,42.4434,40.7834,41.67,17700.0],["2025-05-02",42.1133,42.7358,41.8303,42.7358,17500.0],["2025-05-05",42.7264,43.1131,42.4528,43.0754,23600.0],["2025-05-06",43.0471,43.33,42.7641,43.0754,21700.0],["2025-05-07",43.5187,44.3581,43.0376,43.2451,17100.0],["2025-05-08",43.9431,45.3579,43.811,45.0278,19500.0],["2025-05-09",45.4333,45.4333,44.5279,44.99,10700.0],["2025-05-12",47.414,47.6215,46.4897,46.7915,16900.0],["2025-05-13",47.4423,47.6309,46.3954,46.8481,22700.0],["2025-05-14",46.5274,47.8196,46.5086,47.5083,18200.0],["2025-05-15",47.3857,48.1591,46.7349,47.6781,31700.0],["2025-05-16",47.5744,48.5458,46.8009,46.8009,34200.0],["2025-05-19",46.6029,48.3949,46.6029,48.3006,42900.0],["2025-05-20",48.0837,48.8854,47.7064,47.8762,33000.0],["2025-05-21",47.7064,47.7064,44.3581,46.7538,45500.0],["2025-05-22",46.7066,46.7066,45.8012,45.8012,15400.0],["2025-05-23",45.0372,45.9804,45.0372,45.5654,15400.0],["2025-05-27",45.8578,46.933,45.6031,46.8481,12600.0],["2025-05-28",46.5934,46.999,45.8012,45.8955,13700.0],["2025-05-29",45.9898,46.4237,45.7634,46.3954,9000.0],["2025-05-30",45.4478,46.2406,45.3523,45.9063,17100.0],["2025-06-02",45.8872,45.8872,45.2281,45.5242,18500.0],["2025-06-03",45.0944,46.6705,45.0944,46.1356,12900.0],["2025-06-04",45.9159,46.6036,45.1135,45.2759,12100.0],["2025-06-05",45.3714,45.7535,44.655,45.4287,16400.0],["2025-06-06",45.8013,46.3171,45.8013,46.3171,18000.0],["2025-06-09",46.3075,47.0908,46.1069,46.3457,23000.0],["2025-06-10",46.8042,47.3678,46.6132,47.2245,14800.0],["2025-06-11",47.7498,47.7498,46.4699,46.6991,12900.0],["2025-06-12",46.7851,47.4442,46.3266,46.9475,18700.0],["2025-06-13",46.7087,46.9666,45.3714,45.5625,48300.0],["2025-06-16",46.1929,46.1929,44.9129,45.1231,14400.0],["2025-06-17",44.5977,45.0466,44.1297,44.5786,14900.0],["2025-06-18",44.3685,45.4096,44.3685,45.0275,10100.0],["2025-06-20",45.1899,45.8204,44.3494,44.8556,44100.0],["2025-06-23",44.6455,46.4412,44.6455,46.4412,16100.0],["2025-06-24",46.9284,47.4442,46.8042,47.4155,17700.0],["2025-06-25",47.3582,47.406,45.7726,46.3935,11300.0],["2025-06-26",46.6132,47.7498,46.5941,47.5397,14600.0],["2025-06-27",47.7498,48.4758,47.1767,47.3773,63000.0],["2025-06-30",47.406,47.788,47.043,47.1576,26300.0],["2025-07-01",47.597,49.8608,47.597,49.0489,58500.0],["2025-07-02",49.3832,50.0423,49.0871,49.7653,64900.0],["2025-07-03",50.1378,51.1025,50.1378,51.007,19800.0],["2025-07-07",50.3002,51.5801,49.8321,50.3193,35500.0],["2025-07-08",50.6249,50.9593,50.0423,50.0423,28700.0],["2025-07-09",50.1951,50.5676,49.9945,50.5676,11400.0],["2025-07-10",50.6249,50.7014,49.6698,50.5581,18200.0],["2025-07-11",49.345,49.5742,48.5808,48.9343,86600.0],["2025-07-14",48.6095,49.7557,48.6095,49.7557,148900.0],["2025-07-15",49.7175,49.985,48.6286,48.7623,82500.0],["2025-07-16",49.2495,49.4501,47.9982,49.2877,46700.0],["2025-07-17",49.2877,49.7844,49.2208,49.3928,29200.0],["2025-07-18",49.8799,49.8799,48.8865,49.2495,44500.0],["2025-07-21",49.5933,50.3479,49.4692,49.6602,18600.0],["2025-07-22",49.8417,50.453,49.536,49.536,23300.0],["2025-07-23",50.0136,50.1474,49.4787,49.9372,19400.0],["2025-07-24",49.4214,49.4214,48.0746,48.151,15400.0],["2025-07-25",48.0842,48.2274,47.6257,47.6543,16000.0],["2025-07-28",47.9695,48.4376,47.6925,48.237,20000.0],["2025-07-29",48.2847,48.5713,47.3678,47.3773,17400.0],["2025-07-30",47.3773,47.7594,45.7821,46.2788,20400.0],["2025-07-31",46.3648,47.1863,46.1165,46.5272,25600.0],["2025-08-01",45.4669,45.4669,44.1774,44.7983,30700.0],["2025-08-04",45.0753,46.3362,44.7983,46.0209,29700.0],["2025-08-05",45.8012,45.8012,44.5308,45.3619,17800.0],["2025-08-06",45.0753,45.9541,45.0753,45.3237,18500.0],["2025-08-07",45.7917,45.8872,44.7983,45.1613,15500.0],["2025-08-08",45.5816,46.68,45.1899,45.8299,12400.0],["2025-08-11",46.126,47.043,45.9445,46.7851,23000.0],["2025-08-12",46.9379,48.9725,46.4126,48.5713,27100.0],["2025-08-13",49.0775,49.536,48.6095,49.2304,15000.0],["2025-08-14",48.1988,48.7814,47.7307,48.3134,18100.0],["2025-08-15",48.6,49.0871,47.1767,47.9313,53700.0],["2025-08-18",47.9027,48.2943,47.3391,47.7116,18100.0],["2025-08-19",47.7116,48.7432,47.6448,47.8071,20500.0],["2025-08-20",47.7212,48.3803,47.406,48.0268,16700.0],["2025-08-21",47.6448,47.9886,47.4442,47.7116,11800.0],["2025-08-22",48.2943,50.6345,48.2943,50.5008,29500.0],["2025-08-25",50.4721,50.6249,49.6793,50.3193,15900.0],["2025-08-26",50.1091,51.1694,50.1091,50.8637,19600.0],["2025-08-27",50.5008,51.4751,50.5008,51.284,40700.0],["2025-08-28",51.1885,51.2936,50.5772,51.0261,20200.0],["2025-08-29",51.0242,51.1692,50.4154,50.6473,28300.0],["2025-09-02",50.1255,51.2948,49.9805,50.9372,55900.0],["2025-09-03",50.6956,51.9036,50.4057,50.8019,60100.0],["2025-09-04",51.1015,51.7683,50.9855,51.7683,56200.0],["2025-09-05",52.1645,52.1645,50.2898,51.1595,29100.0],["2025-09-08",51.1595,51.1595,50.4057,50.8696,22100.0],["2025-09-09",50.9662,50.9662,50.5024,50.7826,18600.0],["2025-09-10",50.7343,51.1981,50.3381,50.6376,27100.0],["2025-09-11",50.8889,51.5847,50.3284,51.575,110500.0],["2025-09-12",51.6137,51.6137,50.715,50.7439,57400.0],["2025-09-15",51.1691,51.3044,49.565,50.5603,73800.0],["2025-09-16",50.57,51.0725,49.2847,49.5553,21400.0],["2025-09-17",49.652,51.604,49.1591,49.9709,67600.0],["2025-09-18",50.2511,51.2658,49.5457,51.1981,82300.0],["2025-09-19",51.1498,51.1498,49.3234,49.5843,108100.0],["2025-09-22",49.536,49.8549,49.1108,49.2751,32500.0],["2025-09-23",49.5167,50.2898,48.8692,49.1398,27400.0],["2025-09-24",48.8402,49.6326,48.5889,48.8789,26600.0],["2025-09-25",48.4923,48.7919,47.9125,48.2411,15500.0],["2025-09-26",48.6856,48.6856,46.8785,47.9898,26700.0],["2025-09-29",48.1927,48.1927,46.5113,47.1394,36600.0],["2025-09-30",46.8302,48.8402,46.1924,46.9751,33200.0],["2025-10-01",46.4823,47.2554,45.8831,46.4146,30000.0],["2025-10-02",46.3953,46.8495,45.5256,46.0184,20100.0],["2025-10-03",46.1924,46.9461,45.5352,46.2987,30700.0],["2025-10-06",46.6949,47.9608,45.8155,46.3856,25700.0],["2025-10-07",46.2117,46.3566,45.5642,45.5835,11700.0],["2025-10-08",45.5352,46.0474,45.3709,45.7478,16600.0],["2025-10-09",45.7672,46.231,44.9361,45.0037,26200.0],["2025-10-10",45.1004,45.8445,43.8151,44.105,25600.0],["2025-10-13",44.5592,44.9264,43.8924,44.4916,30500.0],["2025-10-14",44.3079,46.434,43.8248,46.2407,24200.0],["2025-10-15",46.4339,46.5306,45.3709,45.6415,20900.0],["2025-10-16",45.4483,45.7672,43.6701,43.7571,23000.0],["2025-10-17",44.192,45.0424,43.9794,44.8491,23100.0],["2025-10-20",44.9747,45.6125,44.5785,45.5932,18300.0],["2025-10-21",45.255,45.8541,45.255,45.7092,15100.0],["2025-10-22",46.3856,46.5982,45.8638,46.318,17600.0],["2025-10-23",46.318,46.376,45.5159,45.5642,12700.0],["2025-10-24",45.9411,46.6562,45.9411,46.6562,7500.0],["2025-10-27",46.7239,46.7915,46.1827,46.1924,13400.0],["2025-10-28",46.1537,46.6272,45.5835,46.4629,16500.0],["2025-10-29",46.318,46.8688,45.0424,45.4772,21000.0],["2025-10-30",45.4676,45.8445,45.4289,45.5642,11700.0],["2025-10-31",43.8441,44.4626,42.1723,43.042,35900.0],["2025-11-03",42.8197,43.5928,42.8101,43.4189,22200.0],["2025-11-04",43.158,44.2789,42.7714,43.4575,30400.0],["2025-11-05",43.7474,44.7815,43.4865,44.7525,20100.0],["2025-11-06",44.4626,44.6752,44.134,44.4142,11500.0],["2025-11-07",44.4239,45.1294,44.4046,44.8878,15100.0],["2025-11-10",44.9167,45.5642,44.4529,45.168,18000.0],["2025-11-11",45.1777,45.8638,45.1197,45.5739,17900.0],["2025-11-12",46.1827,46.1827,45.342,45.5062,23700.0],["2025-11-13",45.1777,46.0571,45.1294,45.4772,16900.0],["2025-11-14",45.3999,45.8541,44.6655,45.8155,18400.0],["2025-11-17",45.8058,45.8058,44.5205,44.5882,31400.0],["2025-11-18",44.6655,45.3226,44.6655,45.3033,24200.0],["2025-11-19",45.1487,46.0184,45.1487,45.8735,24300.0],["2025-11-20",46.4243,46.4243,45.3806,45.4193,28000.0],["2025-11-21",45.4193,47.4873,45.4193,46.7915,42500.0],["2025-11-24",46.8592,47.0718,46.1344,46.8012,20600.0],["2025-11-25",46.9171,47.9705,46.9171,47.6902,24200.0],["2025-11-26",47.4196,48.1734,47.4196,47.8255,30900.0],["2025-11-28",47.9997,48.1954,47.4517,47.7453,18100.0],["2025-12-01",47.1875,48.5086,47.1875,48.3129,20000.0],["2025-12-02",48.3618,48.3618,47.6866,47.9801,14300.0],["2025-12-03",47.9508,49.5361,47.9508,49.5263,22000.0],["2025-12-04",49.3893,49.3893,48.6162,48.9489,23900.0],["2025-12-05",49.1349,49.1349,48.4499,48.6651,15600.0],["2025-12-08",48.078,48.6064,48.0193,48.2835,21500.0],["2025-12-09",48.7141,49.2132,48.1563,49.0566,22800.0],["2025-12-10",48.8902,51.0627,48.8902,50.6321,46800.0],["2025-12-11",50.5049,51.6401,50.5049,51.1801,26400.0],["2025-12-12",51.552,51.6694,50.8963,51.503,28200.0],["2025-12-15",51.7575,52.8437,51.7183,52.0804,57600.0],["2025-12-16",52.1489,52.2663,51.4052,51.415,26300.0],["2025-12-17",51.1703,51.6205,48.1465,51.1997,33300.0],["2025-12-18",51.6498,51.6498,50.045,51.2388,20000.0],["2025-12-19",51.1605,51.7575,49.5459,50.0449,59100.0],["2025-12-22",49.8199,50.0645,49.0272,49.3208,25900.0],["2025-12-23",48.9783,49.2425,48.4499,48.6064,18100.0],["2025-12-24",48.5771,49.1544,47.9508,48.9,15400.0],["2025-12-26",48.8511,48.8902,47.9606,48.4988,20200.0],["2025-12-29",48.2444,48.9,48.215,48.5966,38100.0],["2025-12-30",48.3422,48.4499,47.8333,47.9606,12900.0],["2025-12-31",48.1073,48.2737,47.4028,47.667,20100.0],["2026-01-02",48.0291,48.0291,46.8645,47.1581,26900.0],["2026-01-05",47.0211,48.6064,47.0211,47.7159,24300.0],["2026-01-06",47.4419,47.9508,47.0113,47.6963,25900.0],["2026-01-07",47.4419,47.4419,46.3753,46.796,14900.0],["2026-01-08",46.5612,48.1269,46.5612,48.0388,16500.0],["2026-01-09",47.5887,48.0682,47.2951,47.4908,16900.0],["2026-01-12",47.667,48.1367,47.3147,48.1367,16600.0],["2026-01-13",48.3422,48.3422,47.5789,48.1563,16700.0],["2026-01-14",47.941,48.7239,47.1679,48.7239,15700.0],["2026-01-15",48.7043,49.7807,48.7043,49.2229,15200.0],["2026-01-16",48.9881,49.3012,48.6162,48.9391,22300.0],["2026-01-20",48.0976,49.2132,47.9801,48.9979,34200.0],["2026-01-21",49.7807,51.5716,49.6731,51.3367,22900.0],["2026-01-22",51.3269,52.3544,50.9453,51.6596,17900.0],["2026-01-23",50.0547,50.1917,49.2425,49.585,12400.0],["2026-01-26",49.4774,50.1428,48.9294,49.6633,17200.0],["2026-01-27",50.0352,50.0352,48.9979,49.5165,8500.0],["2026-01-28",50.2113,50.2113,48.0878,48.8511,36700.0],["2026-01-29",49.4187,50.2994,49.0174,50.1722,20900.0],["2026-01-30",49.8394,51.3758,49.1936,50.9844,23600.0],["2026-02-02",50.8865,53.5581,50.4951,52.7165,29700.0],["2026-02-03",52.4523,54.6345,52.4523,53.8027,26700.0],["2026-02-04",53.4798,55.2706,53.4798,54.6247,41400.0],["2026-02-05",53.8419,55.2119,53.0003,54.4877,44300.0],["2026-02-06",54.703,55.6523,54.6835,54.9183,24200.0],["2026-02-09",54.5954,54.9281,53.9299,54.0376,19400.0],["2026-02-10",54.2333,54.2822,52.8437,54.1159,18400.0],["2026-02-11",54.4877,55.799,54.1844,54.7324,44300.0],["2026-02-12",55.1434,55.574,54.155,55.3978,39800.0],["2026-02-13",55.525,55.9752,55.0357,55.662,12400.0],["2026-02-17",55.7501,56.4743,55.5446,55.9458,29800.0],["2026-02-18",55.6718,56.4645,54.1159,54.5269,20400.0],["2026-02-19",54.1061,55.2413,53.8223,54.7715,35900.0],["2026-02-20",54.6541,55.5446,54.3605,55.2315,14900.0],["2026-02-23",55.0064,55.711,52.9611,53.196,18400.0],["2026-02-24",53.2254,53.6559,49.722,53.6168,17500.0],["2026-02-25",53.607,54.7324,52.8241,54.4486,15900.0],["2026-02-26",54.6541,55.4468,54.3116,55.0162,24900.0],["2026-02-27",54.2196,54.3383,52.7748,53.0419,45800.0],["2026-03-02",52.4383,54.5659,52.4383,53.7446,30900.0],["2026-03-03",52.7748,53.9029,52.0524,53.8237,18300.0],["2026-03-04",53.8237,54.6748,53.8237,54.0711,52800.0],["2026-03-05",53.4972,53.5664,52.0029,52.9529,144000.0],["2026-03-06",51.894,53.0024,51.0826,52.1117,64200.0],["2026-03-09",51.132,52.1018,49.9643,51.894,31700.0],["2026-03-10",51.6763,53.6456,51.33,52.2701,59800.0],["2026-03-11",51.8445,52.7451,50.9935,51.2607,16800.0],["2026-03-12",50.4393,51.9732,50.2117,51.4586,36100.0],["2026-03-13",52.1513,54.1998,50.944,51.6862,53900.0],["2026-03-16",52.1018,52.6956,51.7159,51.9633,26300.0],["2026-03-17",52.4977,53.1211,51.0826,51.3201,27500.0],["2026-03-18",51.0034,51.9039,49.5586,50.1227,38500.0],["2026-03-19",49.6378,51.4091,49.4794,51.0232,22600.0],["2026-03-20",51.1123,51.1617,50.0732,50.9836,65100.0],["2026-03-23",52.1216,53.0815,51.8149,52.2107,49500.0],["2026-03-24",51.8149,53.3091,51.2112,52.755,114300.0],["2026-03-25",53.1508,53.1508,51.7555,52.0425,24700.0],["2026-03-26",51.8248,52.5966,51.8248,52.2305,22600.0],["2026-03-27",52.0128,52.6164,51.8742,52.3492,21900.0],["2026-03-30",52.9133,53.1409,51.2805,52.6659,42800.0],["2026-03-31",53.2992,53.2992,52.3097,52.7748,46700.0],["2026-04-01",52.9826,54.2888,52.4383,53.6456,43800.0],["2026-04-02",53.1904,54.0909,52.4482,54.0513,82700.0],["2026-04-06",53.8336,55.1399,53.5466,54.3779,41100.0],["2026-04-07",54.5659,55.5852,53.9821,55.417,50200.0],["2026-04-08",56.0107,57.3269,55.6446,56.3769,37600.0],["2026-04-09",55.8821,57.7623,55.7237,57.6138,41500.0],["2026-04-10",57.505,57.9701,56.6539,57.1487,62000.0],["2026-04-13",57.1289,57.3665,56.6243,57.0993,24400.0],["2026-04-14",56.9607,57.6732,56.4065,57.3862,39500.0],["2026-04-15",57.2576,57.5644,56.3571,56.6935,51700.0],["2026-04-16",56.3472,56.8815,55.9612,56.1394,23500.0],["2026-04-17",56.7727,58.8112,56.6342,57.8415,85600.0],["2026-04-20",57.5149,58.2373,57.5149,57.6138,34100.0],["2026-04-21",57.5743,57.9503,56.3274,56.3274,113300.0],["2026-04-22",56.4362,56.8519,55.8722,56.2779,29700.0],["2026-04-23",56.2779,56.931,55.7138,56.7232,120700.0],["2026-04-24",56.5253,56.9013,55.7534,55.8623,118900.0],["2026-04-27",55.6149,56.8321,55.6149,56.8321,75200.0],["2026-04-28",57.0399,58.4847,57.0102,58.3165,74600.0],["2026-04-29",57.7722,57.8612,55.9414,56.0008,42300.0],["2026-04-30",55.6248,57.0498,55.6248,56.367,59800.0],["2026-05-01",55.8623,56.1196,54.0414,56.1196,195500.0],["2026-05-04",55.6742,56.644,54.7144,55.4565,57300.0],["2026-05-05",55.4763,56.7133,55.3675,56.3571,40200.0],["2026-05-06",56.9013,59.0586,52.082,58.2868,73500.0],["2026-05-07",58.2868,59.2368,57.8909,58.356,38900.0],["2026-05-08",58.2868,59.0586,58.1284,58.7321,49100.0],["2026-05-11",58.5836,58.7618,56.6935,56.7628,51000.0],["2026-05-12",56.4461,57.1289,55.4269,56.8618,108900.0],["2026-05-13",56.3274,57.3566,56.3274,56.8914,32600.0],["2026-05-14",57.1784,58.3362,55.7336,57.1191,91000.0],["2026-05-15",56.9409,57.4753,55.3477,55.7633,48500.0],["2026-05-18",56.1493,57.2873,56.1493,57.1982,66600.0],["2026-05-19",56.7727,57.5941,55.9019,57.1487,105300.0],["2026-05-20",57.0498,58.455,56.8618,58.0888,54400.0],["2026-05-21",57.5842,58.9498,56.8914,58.9498,52300.0],["2026-05-22",58.9498,59.692,57.5545,58.6331,57900.0],["2026-05-26",58.6331,59.781,58.5243,59.4743,30200.0],["2026-05-27",59.6524,60.1076,58.7024,59.3357,28800.0],["2026-05-28",59.118,59.5534,58.4748,59.405,28800.0],["2026-05-29",59.5,60.28,58.87,59.41,57100.0],["2026-06-01",58.78,58.84,57.29,58.04,38100.0],["2026-06-02",58.0,59.26,58.0,59.26,27500.0],["2026-06-03",59.02,59.02,57.28,57.46,45600.0],["2026-06-04",58.39,59.75,58.2,59.49,43800.0],["2026-06-05",59.34,60.98,57.93,60.12,65900.0],["2026-06-08",60.4,61.44,60.4,60.82,99800.0],["2026-06-09",61.03,62.83,61.03,61.85,53600.0],["2026-06-10",62.21,63.56,62.21,62.91,53600.0],["2026-06-11",63.54,63.69,62.33,62.78,52300.0],["2026-06-12",63.2,63.91,62.08,63.52,56400.0],["2026-06-15",63.72,64.91,61.99,62.42,138000.0],["2026-06-16",62.71,63.52,61.7,62.34,51500.0],["2026-06-17",62.04,63.64,61.04,61.79,43600.0],["2026-06-18",62.55,62.81,61.7,62.24,143900.0],["2026-06-22",62.05,63.06,61.49,62.73,38700.0],["2026-06-23",62.77,64.42,61.37,64.24,49300.0],["2026-06-24",64.25,65.33,63.95,65.0,77200.0],["2026-06-25",64.66,65.55,64.66,65.14,50400.0],["2026-06-26",65.23,67.75,64.94,67.03,257900.0],["2026-06-29",66.76,66.76,65.21,66.29,60800.0],["2026-06-30",65.81,66.56,65.6,66.37,49300.0],["2026-07-01",66.32,68.36,66.32,68.03,63300.0],["2026-07-02",68.14,68.61,66.95,67.12,113000.0],["2026-07-06",66.72,67.99,66.05,67.42,100411.750452],["2026-07-07",67.68,68,66.69,67.05,84003.5828],["2026-07-08",66.88,67.16,64.85,65.25,146058.9556],["2026-07-09",64.85,66.05,64.85,65.85,77441.55409],["2026-07-10",65.92,66.8,65.9,66.52,70414.3506],["2026-07-13",66.47,67.12,66.22,66.71,43268.8223],["2026-07-14",66.76,67.605,66.06,66.68,40730.75926],["2026-07-16",68.09,70.535,68.09,70.08,47176.7246],["2026-07-17",69.65,70.05,68.115,68.73,42728.5475],["2026-07-20",68.47,68.99,67.955,68.49,55290.9015],["2026-07-21",68.13,69.08,67.8673,69.07,72041.2476],["2026-07-22",68.83,68.87,66.73,67.69,42677.313524],["2026-07-23",66.82,68.17,66.415,68.01,81450.676102],["2026-07-24",68.35,69.85,67.69,69.44,61970.9032],["2026-07-27",69.82,70.335,69.31,70.25,33385.392981],["2026-07-28",70.45,72.45,70.45,71.93,31630.7846],["2026-07-29",72.735,73.37,71.28,71.7,60228.593984],["2026-07-30",71.7,72.34,70.48,71.11,33308.356218],["2026-07-31",70.15,70.95,66.33,70.36,172587.648095],["2026-08-03",71,71.8,68.36,70.28,78767.321774],["2026-08-04",70.17,72.87,70.14,71.98,78426.715243],["2026-08-05",72.36,72.36,70.78,71.51,47122.455639],["2026-08-06",72.25,72.25,69.905,71.55,66287.410334],["2026-08-07",71.2,71.2,69.84,70.66,70073.93287],["2026-08-10",70.37,70.37,68.89,68.89,12174.7483],["2026-08-11",69.45,70.85,69.31,70.2,44683.601682],["2026-08-14",71.39,71.95,71.07,71.36,40637.346294],["2026-08-17",70.8,71.41,70.68,71.41,36245.7293],["2026-08-18",71.79,71.85,70.665,71.28,38246.76017],["2026-08-19",71.59,71.59,69.43,69.65,92089.483425],["2026-08-20",69.54,70.24,69.01,70.22,48254.1906],["2026-08-21",70.59,70.94,69.1,70.14,74981.455934],["2026-08-24",70.25,71.15,69.93,70.64,41895.5445],["2026-08-25",70.4,70.6,69.268327,69.87,69899.795113],["2026-08-26",70.15,70.355,69.31,69.9,37924.644372],["2026-08-27",69.39,69.565,67.985,69.51,36358.549221],["2026-08-28",69.7,70.15,69.26,69.63,60138.75371],["2026-08-31",69.32,69.32,68.29,68.67,33400.913624],["2026-09-01",68.9,69.32,68.3,68.69,31469.64684],["2026-09-02",68.9,70.99,68.9,70.43,73272.293151],["2026-09-03",70.95,71.845,70.86,70.91,59924.816502],["2026-09-04",70.46,71.98,70.46,71.83,46732.8027],["2026-09-15",72.14,72.85,71.03,72.05,61251.20428],["2026-09-16",72.18,72.55,69.6,70.91,67293.26711],["2026-09-17",71.34,71.5,70.42,70.81,52925.179439],["2026-09-18",70.23,71.275,69.4,70.54,180008.915579],["2026-09-21",70.52,71.29,69.94,69.96,59073.9716],["2026-09-22",70.42,70.69,69.1,69.73,37310.8181]]}