{"t":"SFST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-10-28",4.7811,4.7811,4.7811,4.7811,439.0],["1999-10-29",4.5534,4.7242,4.5534,4.7242,1098.0],["1999-11-01",4.7242,4.7242,4.7242,4.7242,0.0],["1999-11-02",4.5534,4.5534,4.5534,4.5534,1098.0],["1999-11-03",4.7811,4.7811,4.5534,4.5534,2635.0],["1999-11-04",4.5534,4.5534,4.5534,4.5534,0.0],["1999-11-05",4.7811,4.7811,4.7811,4.7811,1098.0],["1999-11-08",4.7811,4.7811,4.7811,4.7811,1318.0],["1999-11-09",4.7811,4.7811,4.7811,4.7811,0.0],["1999-11-10",4.5534,4.5534,4.5534,4.5534,4392.0],["1999-11-11",4.7811,4.7811,4.3258,4.3258,3953.0],["1999-11-12",4.7811,4.7811,4.3258,4.3258,4832.0],["1999-11-15",4.3258,4.3258,4.3258,4.3258,0.0],["1999-11-16",4.3258,4.3258,4.3258,4.3258,0.0],["1999-11-17",4.3258,4.3258,4.3258,4.3258,0.0],["1999-11-18",4.3258,4.3258,4.3258,4.3258,0.0],["1999-11-19",4.3258,4.3258,4.3258,4.3258,0.0],["1999-11-22",4.4396,4.4396,4.4396,4.4396,1977.0],["1999-11-23",4.4396,4.4396,4.4396,4.4396,0.0],["1999-11-24",4.4396,4.4396,4.4396,4.4396,0.0],["1999-11-26",4.4396,4.4396,4.4396,4.4396,0.0],["1999-11-29",4.4396,4.4396,4.4396,4.4396,0.0],["1999-11-30",4.4396,4.4396,4.4396,4.4396,0.0],["1999-12-01",4.4396,4.4396,4.4396,4.4396,0.0],["1999-12-02",4.4396,4.4396,4.4396,4.4396,0.0],["1999-12-03",4.4396,4.4396,4.4396,4.4396,0.0],["1999-12-06",4.5534,4.5534,4.5534,4.5534,1098.0],["1999-12-07",4.7811,4.7811,4.7811,4.7811,659.0],["1999-12-08",4.4396,4.4965,4.4396,4.4965,2416.0],["1999-12-09",4.4965,4.4965,4.4965,4.4965,0.0],["1999-12-10",4.4965,4.4965,4.4965,4.4965,0.0],["1999-12-13",4.5534,4.5534,4.5534,4.5534,3514.0],["1999-12-14",4.5534,4.5534,4.5534,4.5534,659.0],["1999-12-15",4.5534,4.5534,4.4396,4.4396,12518.0],["1999-12-16",4.4396,4.4396,4.4396,4.4396,0.0],["1999-12-17",4.5534,4.5534,4.5534,4.5534,1757.0],["1999-12-20",4.5534,4.5534,4.5534,4.5534,0.0],["1999-12-21",4.5534,4.5534,4.5534,4.5534,0.0],["1999-12-22",4.5534,4.5534,4.5534,4.5534,0.0],["1999-12-23",4.5534,4.5534,4.5534,4.5534,0.0],["1999-12-27",4.4396,4.4396,4.4396,4.4396,2196.0],["1999-12-28",4.3258,4.3258,4.3258,4.3258,4392.0],["1999-12-29",4.2119,4.3258,3.9842,4.3258,8345.0],["1999-12-30",4.3258,4.3258,4.3258,4.3258,3294.0],["1999-12-31",4.3258,4.3258,4.3258,4.3258,0.0],["2000-01-03",4.0981,4.3258,3.9842,3.9842,5490.0],["2000-01-04",4.3258,4.7811,4.3258,4.7811,16252.0],["2000-01-05",4.7811,4.7811,4.7811,4.7811,0.0],["2000-01-06",4.0981,4.0981,4.0981,4.0981,7028.0],["2000-01-07",4.0981,4.0981,4.0981,4.0981,0.0],["2000-01-10",4.0981,4.0981,4.0981,4.0981,0.0],["2000-01-11",4.0981,4.0981,4.0981,4.0981,0.0],["2000-01-12",4.0981,4.0981,4.0981,4.0981,0.0],["2000-01-13",4.0981,4.0981,4.0981,4.0981,0.0],["2000-01-14",4.0981,4.0981,4.0981,4.0981,0.0],["2000-01-18",3.472,4.3258,3.472,4.3258,1318.0],["2000-01-19",4.3258,4.3258,4.3258,4.3258,0.0],["2000-01-20",4.3258,4.3258,4.3258,4.3258,0.0],["2000-01-21",3.6427,3.6427,3.6427,3.6427,3294.0],["2000-01-24",3.6427,3.6427,3.6427,3.6427,0.0],["2000-01-25",4.0981,4.4965,4.0981,4.4396,2855.0],["2000-01-26",4.4396,4.4396,4.4396,4.4396,0.0],["2000-01-27",4.4396,4.4396,4.4396,4.4396,0.0],["2000-01-28",4.4396,4.4396,4.4396,4.4396,0.0],["2000-01-31",4.4396,4.4396,4.4396,4.4396,0.0],["2000-02-01",4.4396,4.4396,4.4396,4.4396,0.0],["2000-02-02",4.155,4.155,4.155,4.155,439.0],["2000-02-03",4.155,4.155,4.155,4.155,0.0],["2000-02-04",4.155,4.155,4.155,4.155,0.0],["2000-02-07",4.155,4.155,4.155,4.155,0.0],["2000-02-08",3.8704,3.8704,3.8704,3.8704,4173.0],["2000-02-09",3.9842,4.0412,3.8704,3.8704,13397.0],["2000-02-10",3.7566,3.7566,3.7566,3.7566,13177.0],["2000-02-11",3.7566,3.7566,3.7566,3.7566,0.0],["2000-02-14",3.7566,3.7566,3.7566,3.7566,0.0],["2000-02-15",4.2119,4.2119,4.2119,4.2119,878.0],["2000-02-16",4.2119,4.2119,4.2119,4.2119,1318.0],["2000-02-17",4.2119,4.2119,4.2119,4.2119,0.0],["2000-02-18",4.2119,4.2119,4.2119,4.2119,0.0],["2000-02-22",3.9273,3.9273,3.9273,3.9273,439.0],["2000-02-23",3.7566,3.7566,3.7566,3.7566,6808.0],["2000-02-24",3.7566,3.7566,3.7566,3.7566,0.0],["2000-02-25",3.8704,3.8704,3.8704,3.8704,4392.0],["2000-02-28",3.8704,3.8704,3.8704,3.8704,0.0],["2000-02-29",3.8704,3.8704,3.8704,3.8704,0.0],["2000-03-01",3.8704,3.8704,3.8704,3.8704,0.0],["2000-03-02",4.0981,4.0981,3.7566,3.7566,4612.0],["2000-03-03",3.7566,3.7566,3.7566,3.7566,4392.0],["2000-03-06",3.7566,3.9273,3.7566,3.7566,3514.0],["2000-03-07",3.6427,3.6427,3.6427,3.6427,4392.0],["2000-03-08",3.4151,3.6427,3.4151,3.6427,4832.0],["2000-03-09",3.7566,3.7566,3.7566,3.7566,2196.0],["2000-03-10",3.6427,3.6427,3.6427,3.6427,439.0],["2000-03-13",3.6427,3.6427,3.6427,3.6427,0.0],["2000-03-14",3.6427,3.6427,3.6427,3.6427,0.0],["2000-03-15",3.6427,3.6427,3.6427,3.6427,0.0],["2000-03-16",3.6427,3.6427,3.6427,3.6427,0.0],["2000-03-17",3.4151,3.6427,3.4151,3.6427,1318.0],["2000-03-20",3.4151,3.4151,3.4151,3.4151,2196.0],["2000-03-21",3.4151,3.4151,3.4151,3.4151,0.0],["2000-03-22",3.4151,3.4151,3.4151,3.4151,0.0],["2000-03-23",3.4151,3.4151,3.4151,3.4151,0.0],["2000-03-24",3.4151,3.4151,3.4151,3.4151,0.0],["2000-03-27",3.4151,3.4151,3.4151,3.4151,0.0],["2000-03-28",3.1874,3.1874,3.1874,3.1874,2855.0],["2000-03-29",3.1874,3.1874,3.1874,3.1874,0.0],["2000-03-30",3.1874,3.1874,3.1874,3.1874,0.0],["2000-03-31",3.1874,3.1874,3.1874,3.1874,0.0],["2000-04-03",3.4151,3.4151,3.1874,3.3297,9883.0],["2000-04-04",3.3297,3.3297,3.3297,3.3297,0.0],["2000-04-05",3.3297,3.3297,3.3297,3.3297,0.0],["2000-04-06",3.3297,3.3297,3.3297,3.3297,0.0],["2000-04-07",3.3297,3.3297,3.3297,3.3297,0.0],["2000-04-10",3.1874,3.1874,3.1874,3.1874,439.0],["2000-04-11",3.1874,3.1874,3.1874,3.1874,0.0],["2000-04-12",3.1874,3.1874,3.1874,3.1874,2196.0],["2000-04-13",3.1874,3.1874,3.1874,3.1874,0.0],["2000-04-14",3.1874,3.1874,3.1874,3.1874,0.0],["2000-04-17",3.1874,3.1874,3.1874,3.1874,0.0],["2000-04-18",3.3012,3.3012,3.3012,3.3012,1537.0],["2000-04-19",3.3439,3.3439,3.3439,3.3439,2196.0],["2000-04-20",3.3439,3.3439,3.3439,3.3439,0.0],["2000-04-24",3.1874,3.1874,3.1874,3.1874,878.0],["2000-04-25",3.1874,3.1874,3.1874,3.1874,0.0],["2000-04-26",3.1874,3.1874,3.1874,3.1874,0.0],["2000-04-27",3.1874,3.1874,3.1874,3.1874,0.0],["2000-04-28",3.1874,3.1874,3.1874,3.1874,0.0],["2000-05-01",3.1874,3.1874,3.1874,3.1874,0.0],["2000-05-02",3.1874,3.1874,3.1874,3.1874,0.0],["2000-05-03",3.1874,3.1874,3.1874,3.1874,0.0],["2000-05-04",3.1874,3.1874,3.1874,3.1874,0.0],["2000-05-05",3.6427,3.6427,3.6427,3.6427,220.0],["2000-05-08",3.6427,3.6427,3.6427,3.6427,0.0],["2000-05-09",3.6427,3.6427,3.5289,3.6427,18228.0],["2000-05-10",3.6427,3.6427,3.6427,3.6427,0.0],["2000-05-11",3.6427,3.6427,3.6427,3.6427,0.0],["2000-05-12",3.6427,3.6427,3.6427,3.6427,0.0],["2000-05-15",3.6427,3.6427,3.6427,3.6427,0.0],["2000-05-16",3.6427,3.6427,3.6427,3.6427,0.0],["2000-05-17",3.6427,3.6427,3.6427,3.6427,0.0],["2000-05-18",3.6427,3.6427,3.6427,3.6427,0.0],["2000-05-19",3.6427,3.6427,3.6427,3.6427,0.0],["2000-05-22",3.6427,3.6427,3.6427,3.6427,0.0],["2000-05-23",3.6427,3.6427,3.6427,3.6427,0.0],["2000-05-24",3.6427,4.0981,3.6427,4.0981,4832.0],["2000-05-25",4.0981,4.0981,4.0981,4.0981,0.0],["2000-05-26",4.0981,4.0981,4.0981,4.0981,0.0],["2000-05-30",4.0981,4.0981,4.0981,4.0981,0.0],["2000-05-31",3.8704,3.8704,3.8704,3.8704,1098.0],["2000-06-01",3.8704,3.8704,3.8704,3.8704,0.0],["2000-06-02",3.7566,4.0412,3.7566,4.0412,3733.0],["2000-06-05",4.0412,4.0412,4.0412,4.0412,0.0],["2000-06-06",3.7566,3.7566,3.7566,3.7566,439.0],["2000-06-07",4.155,4.155,4.155,4.155,4392.0],["2000-06-08",4.155,4.155,4.155,4.155,0.0],["2000-06-09",4.155,4.155,4.155,4.155,0.0],["2000-06-12",4.155,4.155,4.155,4.155,0.0],["2000-06-13",4.155,4.155,4.155,4.155,0.0],["2000-06-14",4.155,4.155,4.155,4.155,0.0],["2000-06-15",4.155,4.155,4.155,4.155,0.0],["2000-06-16",4.155,4.155,4.155,4.155,0.0],["2000-06-19",4.155,4.155,4.155,4.155,3294.0],["2000-06-20",4.1835,4.3258,4.1835,4.3258,3953.0],["2000-06-21",4.3258,4.3258,4.3258,4.3258,0.0],["2000-06-22",4.3258,4.3258,4.3258,4.3258,0.0],["2000-06-23",4.3258,4.3258,4.3258,4.3258,0.0],["2000-06-26",4.4396,4.6673,4.3258,4.3258,5490.0],["2000-06-27",4.3258,4.3258,4.3258,4.3258,0.0],["2000-06-28",4.3258,4.3258,4.3258,4.3258,0.0],["2000-06-29",4.6673,4.6673,4.5534,4.5534,4392.0],["2000-06-30",4.5534,4.5534,4.5534,4.5534,0.0],["2000-07-03",4.5534,4.5534,4.5534,4.5534,0.0],["2000-07-05",4.2119,4.3258,4.2119,4.3258,5930.0],["2000-07-06",4.3258,4.5534,4.3258,4.3827,8126.0],["2000-07-07",4.3258,4.3258,4.0981,4.0981,9663.0],["2000-07-10",4.0981,4.0981,4.0981,4.0981,0.0],["2000-07-11",4.3258,4.3258,4.3258,4.3258,5710.0],["2000-07-12",4.3258,4.3258,4.3258,4.3258,0.0],["2000-07-13",4.0981,4.0981,4.0981,4.0981,1537.0],["2000-07-14",4.2688,4.2688,4.2688,4.2688,659.0],["2000-07-17",4.2688,4.2688,4.2688,4.2688,0.0],["2000-07-18",4.2688,4.2688,4.2688,4.2688,0.0],["2000-07-19",4.2688,4.2688,4.2688,4.2688,0.0],["2000-07-20",4.0981,4.0981,4.0981,4.0981,4392.0],["2000-07-21",4.3258,4.3258,4.3258,4.3258,4392.0],["2000-07-24",4.3258,4.3258,4.3258,4.3258,0.0],["2000-07-25",4.3258,4.3258,4.3258,4.3258,0.0],["2000-07-26",4.0981,4.3258,4.0981,4.0981,7247.0],["2000-07-27",4.3258,4.3258,4.3258,4.3258,1098.0],["2000-07-28",4.3258,4.3258,4.3258,4.3258,0.0],["2000-07-31",4.3258,4.3258,4.3258,4.3258,0.0],["2000-08-01",4.5534,4.5534,4.4396,4.4396,3294.0],["2000-08-02",4.0981,4.0981,4.0981,4.0981,1318.0],["2000-08-03",4.0981,4.0981,4.0981,4.0981,0.0],["2000-08-04",4.7811,5.0088,4.7811,5.0088,659.0],["2000-08-07",5.0088,5.0088,5.0088,5.0088,0.0],["2000-08-08",5.0088,5.0088,5.0088,5.0088,0.0],["2000-08-09",5.0088,5.0088,5.0088,5.0088,0.0],["2000-08-10",4.155,4.3258,4.155,4.3258,7687.0],["2000-08-11",4.7811,4.7811,4.7811,4.7811,220.0],["2000-08-14",4.2119,4.4111,4.2119,4.4111,4832.0],["2000-08-15",4.4111,4.4111,4.4111,4.4111,0.0],["2000-08-16",4.4111,4.4111,4.4111,4.4111,0.0],["2000-08-17",4.0981,4.2688,4.0981,4.2688,4392.0],["2000-08-18",4.2688,4.2688,4.2688,4.2688,0.0],["2000-08-21",4.2688,4.2688,4.2688,4.2688,0.0],["2000-08-22",4.2688,4.2688,4.2688,4.2688,0.0],["2000-08-23",4.2688,4.2688,4.2688,4.2688,0.0],["2000-08-24",4.2688,4.2688,4.2688,4.2688,0.0],["2000-08-25",4.2688,4.2688,4.2688,4.2688,0.0],["2000-08-28",4.2688,4.2688,4.2688,4.2688,0.0],["2000-08-29",4.2688,4.2688,4.2688,4.2688,0.0],["2000-08-30",4.2688,4.2688,4.2688,4.2688,0.0],["2000-08-31",4.2688,4.2688,4.2688,4.2688,0.0],["2000-09-01",4.2688,4.2688,4.2688,4.2688,0.0],["2000-09-05",4.2688,4.2688,4.2688,4.2688,0.0],["2000-09-06",4.2688,4.2688,4.2688,4.2688,0.0],["2000-09-07",4.2688,4.2688,4.2688,4.2688,0.0],["2000-09-08",4.2688,4.2688,4.2688,4.2688,0.0],["2000-09-11",4.155,4.3258,4.155,4.3258,4173.0],["2000-09-12",4.3258,4.3258,4.3258,4.3258,0.0],["2000-09-13",4.3258,4.3258,4.3258,4.3258,0.0],["2000-09-14",4.155,4.3258,4.155,4.3258,4173.0],["2000-09-15",4.3258,4.3258,4.3258,4.3258,0.0],["2000-09-18",4.3258,4.3258,4.3258,4.3258,0.0],["2000-09-19",4.3258,4.3258,4.3258,4.3258,0.0],["2000-09-20",4.3258,4.3258,4.3258,4.3258,0.0],["2000-09-21",4.3258,4.3258,4.3258,4.3258,0.0],["2000-09-22",4.3258,4.3258,4.3258,4.3258,0.0],["2000-09-25",4.3258,4.3258,4.3258,4.3258,0.0],["2000-09-26",4.155,4.155,4.155,4.155,10761.0],["2000-09-27",4.3827,4.3827,4.155,4.155,4392.0],["2000-09-28",4.3827,4.3827,4.3827,4.3827,8345.0],["2000-09-29",4.3827,4.3827,4.3827,4.3827,0.0],["2000-10-02",4.3827,4.3827,4.3827,4.3827,0.0],["2000-10-03",4.155,4.155,4.155,4.155,2196.0],["2000-10-04",4.155,4.155,4.155,4.155,0.0],["2000-10-05",4.155,4.155,4.155,4.155,4392.0],["2000-10-06",4.155,4.155,4.155,4.155,0.0],["2000-10-09",4.155,4.155,4.155,4.155,1098.0],["2000-10-10",4.155,4.155,4.155,4.155,0.0],["2000-10-11",4.155,4.155,4.155,4.155,2196.0],["2000-10-12",4.155,4.155,4.155,4.155,0.0],["2000-10-13",4.155,4.155,4.155,4.155,0.0],["2000-10-16",4.155,4.155,4.155,4.155,0.0],["2000-10-17",4.155,4.155,4.155,4.155,0.0],["2000-10-18",4.155,4.155,4.155,4.155,0.0],["2000-10-19",4.155,4.155,4.155,4.155,0.0],["2000-10-20",4.155,4.155,4.155,4.155,0.0],["2000-10-23",4.155,4.155,4.155,4.155,0.0],["2000-10-24",4.155,4.155,4.155,4.155,0.0],["2000-10-25",4.0412,4.0412,3.8704,3.8704,4612.0],["2000-10-26",3.8704,3.8704,3.8704,3.8704,0.0],["2000-10-27",4.0412,4.0412,4.0412,4.0412,4392.0],["2000-10-30",4.0412,4.0412,4.0412,4.0412,0.0],["2000-10-31",4.0412,4.0412,4.0412,4.0412,0.0],["2000-11-01",3.8704,3.8704,3.8704,3.8704,878.0],["2000-11-02",4.0981,4.0981,4.0981,4.0981,4392.0],["2000-11-03",4.2119,4.2119,4.2119,4.2119,1098.0],["2000-11-06",4.2119,4.2119,4.2119,4.2119,0.0],["2000-11-07",4.2119,4.2119,4.2119,4.2119,0.0],["2000-11-08",4.2119,4.2119,4.2119,4.2119,0.0],["2000-11-09",4.2119,4.2119,4.2119,4.2119,0.0],["2000-11-10",4.2119,4.2119,4.2119,4.2119,0.0],["2000-11-13",4.2119,4.2119,4.2119,4.2119,0.0],["2000-11-14",4.2119,4.2119,4.2119,4.2119,0.0],["2000-11-15",4.2119,4.2119,4.2119,4.2119,0.0],["2000-11-16",3.9273,4.0981,3.9273,4.0981,439.0],["2000-11-17",4.0981,4.0981,4.0981,4.0981,0.0],["2000-11-20",4.0981,4.0981,4.0981,4.0981,0.0],["2000-11-21",4.0981,4.0981,4.0981,4.0981,0.0],["2000-11-22",4.0981,4.0981,4.0981,4.0981,0.0],["2000-11-24",4.0981,4.0981,4.0981,4.0981,0.0],["2000-11-27",4.0981,4.0981,4.0981,4.0981,0.0],["2000-11-28",3.8704,3.8704,3.8704,3.8704,5710.0],["2000-11-29",3.9842,3.9842,3.8704,3.8704,2855.0],["2000-11-30",3.8704,3.8704,3.8704,3.8704,0.0],["2000-12-01",3.8704,3.8704,3.8704,3.8704,0.0],["2000-12-04",3.8704,3.8704,3.8704,3.8704,6808.0],["2000-12-05",3.8989,3.9842,3.8989,3.8989,4392.0],["2000-12-06",3.8989,3.8989,3.8989,3.8989,0.0],["2000-12-07",3.8989,3.8989,3.8989,3.8989,0.0],["2000-12-08",3.8704,4.0981,3.8704,4.0981,4612.0],["2000-12-11",4.0981,4.0981,4.0981,4.0981,0.0],["2000-12-12",4.0412,4.0412,3.8704,3.8704,1098.0],["2000-12-13",3.8704,3.8704,3.8704,3.8704,0.0],["2000-12-14",3.8704,3.8704,3.8704,3.8704,0.0],["2000-12-15",3.8704,3.8704,3.8704,3.8704,3075.0],["2000-12-18",3.8704,3.8704,3.8704,3.8704,0.0],["2000-12-19",3.8704,3.8704,3.8704,3.8704,0.0],["2000-12-20",3.9842,4.0981,3.9842,4.0981,1318.0],["2000-12-21",4.0981,4.0981,4.0981,4.0981,0.0],["2000-12-22",3.8704,3.8704,3.8704,3.8704,1977.0],["2000-12-26",3.8704,3.8704,3.8704,3.8704,0.0],["2000-12-27",3.9842,4.0981,3.9842,4.0412,9443.0],["2000-12-28",4.0412,4.0412,4.0412,4.0412,0.0],["2000-12-29",4.0412,4.0412,4.0412,4.0412,0.0],["2001-01-02",4.0412,4.0412,4.0412,4.0412,0.0],["2001-01-03",4.0412,4.0412,4.0412,4.0412,0.0],["2001-01-04",3.9842,3.9842,3.9842,3.9842,1977.0],["2001-01-05",3.9842,3.9842,3.9842,3.9842,0.0],["2001-01-08",3.9842,3.9842,3.9842,3.9842,0.0],["2001-01-09",3.9842,3.9842,3.9842,3.9842,0.0],["2001-01-10",3.9842,3.9842,3.9842,3.9842,0.0],["2001-01-11",4.2688,4.2688,4.2688,4.2688,878.0],["2001-01-12",4.2688,4.2688,4.2688,4.2688,0.0],["2001-01-16",4.2688,4.2688,4.2688,4.2688,0.0],["2001-01-17",4.2688,4.2688,4.2688,4.2688,0.0],["2001-01-18",4.3258,4.3258,4.3258,4.3258,7906.0],["2001-01-19",4.3258,4.3258,4.3258,4.3258,0.0],["2001-01-22",4.3258,4.3258,4.3258,4.3258,0.0],["2001-01-23",4.3258,4.3258,4.3258,4.3258,0.0],["2001-01-24",4.3258,4.3258,4.3258,4.3258,0.0],["2001-01-25",4.0981,4.0981,4.0981,4.0981,2196.0],["2001-01-26",4.0981,4.0981,4.0981,4.0981,0.0],["2001-01-29",4.0981,4.3258,4.0981,4.2973,6808.0],["2001-01-30",4.2688,4.2688,4.155,4.2119,15812.0],["2001-01-31",4.2688,4.2688,4.2119,4.2119,5710.0],["2001-02-01",4.155,4.155,4.155,4.155,439.0],["2001-02-02",4.155,4.155,4.155,4.155,0.0],["2001-02-05",4.155,4.155,4.155,4.155,0.0],["2001-02-06",4.0981,4.7242,4.0981,4.3542,10322.0],["2001-02-07",4.0981,4.3542,4.0981,4.3258,2635.0],["2001-02-08",4.3258,4.3258,4.3258,4.3258,0.0],["2001-02-09",4.3258,4.3258,4.3258,4.3258,0.0],["2001-02-12",4.0981,4.0981,4.0981,4.0981,2196.0],["2001-02-13",3.9273,4.0412,3.9273,4.0412,1098.0],["2001-02-14",4.0412,4.0412,4.0412,4.0412,0.0],["2001-02-15",4.2119,4.5534,4.2119,4.5534,2196.0],["2001-02-16",4.4965,4.4965,4.4396,4.4396,878.0],["2001-02-20",4.4396,4.4396,4.4396,4.4396,1537.0],["2001-02-21",4.4396,4.5534,4.4396,4.5534,16032.0],["2001-02-22",4.4396,4.4396,4.4396,4.4396,3075.0],["2001-02-23",4.468,4.468,4.468,4.468,3075.0],["2001-02-26",4.468,4.468,4.468,4.468,0.0],["2001-02-27",4.4396,4.4396,4.3827,4.3827,439.0],["2001-02-28",4.4396,4.6103,4.2119,4.3827,4832.0],["2001-03-01",4.2119,4.2119,4.2119,4.2119,220.0],["2001-03-02",4.2119,4.6103,4.2119,4.2119,4392.0],["2001-03-05",4.2119,4.2119,4.2119,4.2119,0.0],["2001-03-06",4.2119,4.2119,4.2119,4.2119,9224.0],["2001-03-07",4.2119,4.2119,4.2119,4.2119,0.0],["2001-03-08",4.2119,4.2119,4.2119,4.2119,2196.0],["2001-03-09",4.2119,4.2119,4.2119,4.2119,0.0],["2001-03-12",4.2119,4.2119,4.2119,4.2119,3075.0],["2001-03-13",4.2119,4.2119,4.2119,4.2119,0.0],["2001-03-14",4.2119,4.2119,4.2119,4.2119,0.0],["2001-03-15",4.3258,4.3258,4.2119,4.2119,6588.0],["2001-03-16",4.2119,4.2119,4.2119,4.2119,0.0],["2001-03-19",4.2119,4.2119,4.2119,4.2119,0.0],["2001-03-20",4.2119,4.2119,4.2119,4.2119,0.0],["2001-03-21",4.2119,4.2119,4.2119,4.2119,0.0],["2001-03-22",4.2119,4.2119,4.2119,4.2119,0.0],["2001-03-23",4.2119,4.2119,4.2119,4.2119,0.0],["2001-03-26",4.2119,4.2119,4.2119,4.2119,0.0],["2001-03-27",4.2119,4.2119,4.2119,4.2119,2196.0],["2001-03-28",4.2119,4.2119,4.2119,4.2119,0.0],["2001-03-29",4.3258,4.3258,4.3258,4.3258,2196.0],["2001-03-30",4.3258,4.3258,4.3258,4.3258,0.0],["2001-04-02",4.525,4.525,4.525,4.525,220.0],["2001-04-03",4.155,4.155,4.0981,4.0981,3294.0],["2001-04-04",4.0981,4.0981,4.0981,4.0981,0.0],["2001-04-05",3.9273,3.9273,3.9273,3.9273,2196.0],["2001-04-06",3.8704,3.8704,3.8704,3.8704,1977.0],["2001-04-09",4.0298,4.0298,4.0298,4.0298,2196.0],["2001-04-10",4.2119,4.2119,4.2119,4.2119,8565.0],["2001-04-11",4.0981,4.0981,4.0981,4.0981,878.0],["2001-04-12",4.0981,4.0981,4.0981,4.0981,0.0],["2001-04-16",3.9842,4.8949,3.9842,4.5534,1318.0],["2001-04-17",4.5534,4.5534,4.5534,4.5534,0.0],["2001-04-18",4.0981,4.0981,4.0981,4.0981,439.0],["2001-04-19",4.0981,4.0981,4.0981,4.0981,0.0],["2001-04-20",4.2119,4.2119,4.2119,4.2119,659.0],["2001-04-23",4.2119,4.2119,4.2119,4.2119,0.0],["2001-04-24",4.2119,4.2119,4.2119,4.2119,0.0],["2001-04-25",3.9888,4.0981,3.9888,4.0981,1537.0],["2001-04-26",4.0981,4.0981,4.0981,4.0981,0.0],["2001-04-27",4.5534,4.5534,4.3258,4.3258,1318.0],["2001-04-30",4.3258,4.3258,4.3258,4.3258,0.0],["2001-05-01",4.3258,4.3258,4.3258,4.3258,0.0],["2001-05-02",4.4396,4.5534,4.2119,4.4168,20644.0],["2001-05-03",4.2711,4.5534,4.1527,4.5534,46558.0],["2001-05-04",4.6673,4.6673,4.6673,4.6673,1098.0],["2001-05-07",4.5534,4.5534,4.5534,4.5534,1318.0],["2001-05-08",4.6673,4.6673,4.5534,4.5534,15373.0],["2001-05-09",4.5534,4.5534,4.5534,4.5534,0.0],["2001-05-10",4.5534,4.5534,4.5534,4.5534,0.0],["2001-05-11",4.5534,4.5534,4.5534,4.5534,0.0],["2001-05-14",4.5534,4.5534,4.5534,4.5534,0.0],["2001-05-15",4.5534,4.5534,4.5534,4.5534,0.0],["2001-05-16",4.5534,4.5534,4.5534,4.5534,0.0],["2001-05-17",4.7811,4.7811,4.7811,4.7811,220.0],["2001-05-18",4.7811,4.7811,4.7811,4.7811,0.0],["2001-05-21",4.5762,4.5762,4.5762,4.5762,878.0],["2001-05-22",4.5762,4.5762,4.5762,4.5762,0.0],["2001-05-23",4.5762,4.5762,4.5762,4.5762,0.0],["2001-05-24",4.5762,4.5762,4.5762,4.5762,0.0],["2001-05-25",4.5762,4.6673,4.5762,4.599,14495.0],["2001-05-29",4.7356,4.7356,4.6673,4.7356,8345.0],["2001-05-30",4.7356,4.7356,4.7356,4.7356,0.0],["2001-05-31",4.8039,4.8039,4.8039,4.8039,439.0],["2001-06-01",4.8039,4.8039,4.8039,4.8039,0.0],["2001-06-04",4.8039,4.8039,4.8039,4.8039,0.0],["2001-06-05",4.8266,4.986,4.8266,4.986,5710.0],["2001-06-06",4.986,4.986,4.986,4.986,0.0],["2001-06-07",5.8739,5.8739,5.2364,5.2364,878.0],["2001-06-08",5.2364,5.2364,5.2364,5.2364,0.0],["2001-06-11",5.2364,5.2364,5.1226,5.1226,1757.0],["2001-06-12",5.0088,5.0088,5.0088,5.0088,1757.0],["2001-06-13",5.3503,5.3503,5.2364,5.3503,2196.0],["2001-06-14",5.3503,5.3503,5.2364,5.2364,2196.0],["2001-06-15",5.2364,5.3503,5.2364,5.3503,2196.0],["2001-06-18",5.0088,5.0088,5.0088,5.0088,5271.0],["2001-06-19",5.0088,5.0088,5.0088,5.0088,0.0],["2001-06-20",5.0088,5.0088,5.0088,5.0088,0.0],["2001-06-21",5.0088,5.0088,5.0088,5.0088,2196.0],["2001-06-22",5.0088,5.0088,5.0088,5.0088,0.0],["2001-06-25",5.0088,5.0088,5.0088,5.0088,0.0],["2001-06-26",5.0088,5.0088,5.0088,5.0088,0.0],["2001-06-27",5.0088,5.0088,5.0088,5.0088,0.0],["2001-06-28",5.0088,5.0088,5.0088,5.0088,0.0],["2001-06-29",5.0088,5.0088,5.0088,5.0088,0.0],["2001-07-02",5.0088,5.0088,5.0088,5.0088,0.0],["2001-07-03",5.0088,5.0088,5.0088,5.0088,0.0],["2001-07-05",4.8949,4.8949,4.8949,4.8949,2196.0],["2001-07-06",4.8722,4.8722,4.8722,4.8722,220.0],["2001-07-09",4.8722,4.8722,4.8722,4.8722,0.0],["2001-07-10",4.8722,4.8722,4.8722,4.8722,0.0],["2001-07-11",4.8722,4.8722,4.8722,4.8722,0.0],["2001-07-12",4.8949,4.8949,4.8949,4.8949,1098.0],["2001-07-13",4.8949,4.8949,4.8949,4.8949,0.0],["2001-07-16",5.0406,5.0406,5.0406,5.0406,439.0],["2001-07-17",5.0406,5.0406,5.0406,5.0406,0.0],["2001-07-18",5.0406,5.0406,5.0406,5.0406,0.0],["2001-07-19",5.0406,5.0406,5.0406,5.0406,0.0],["2001-07-20",5.0406,5.0406,5.0406,5.0406,0.0],["2001-07-23",5.0406,5.0406,5.0406,5.0406,0.0],["2001-07-24",5.0406,5.0406,5.0406,5.0406,0.0],["2001-07-25",4.7811,4.8494,4.599,4.599,4392.0],["2001-07-26",4.599,4.599,4.599,4.599,0.0],["2001-07-27",4.599,4.599,4.599,4.599,0.0],["2001-07-30",5.0088,5.0088,5.0088,5.0088,439.0],["2001-07-31",5.0088,5.0088,5.0088,5.0088,0.0],["2001-08-01",4.9177,5.0088,4.9177,5.0088,1757.0],["2001-08-02",5.0088,5.0088,5.0088,5.0088,878.0],["2001-08-03",5.0088,5.0088,5.0088,5.0088,220.0],["2001-08-06",5.0088,5.0088,5.0088,5.0088,0.0],["2001-08-07",5.0088,5.0088,5.0088,5.0088,0.0],["2001-08-08",5.0088,5.0088,5.0088,5.0088,0.0],["2001-08-09",5.0088,5.0088,5.0088,5.0088,0.0],["2001-08-10",5.0088,5.0088,5.0088,5.0088,0.0],["2001-08-13",5.0088,5.0088,5.0088,5.0088,0.0],["2001-08-14",4.7811,4.7811,4.7811,4.7811,659.0],["2001-08-15",4.7811,4.7811,4.7811,4.7811,0.0],["2001-08-16",4.7811,4.7811,4.7811,4.7811,0.0],["2001-08-17",4.7811,4.7811,4.7811,4.7811,0.0],["2001-08-20",4.7811,4.7811,4.7811,4.7811,0.0],["2001-08-21",5.0088,5.0088,4.9177,4.9177,1757.0],["2001-08-22",4.9177,4.9177,4.9177,4.9177,0.0],["2001-08-23",5.0088,5.0088,4.9177,4.9177,439.0],["2001-08-24",4.9177,4.9177,4.9177,4.9177,0.0],["2001-08-27",5.0088,5.0088,4.9177,4.9177,1757.0],["2001-08-28",4.9177,4.9177,4.9177,4.9177,0.0],["2001-08-29",4.9177,4.9177,4.9177,4.9177,0.0],["2001-08-30",4.599,4.599,4.599,4.599,1098.0],["2001-08-31",4.599,4.599,4.599,4.599,0.0],["2001-09-04",4.599,4.599,4.599,4.599,0.0],["2001-09-05",4.9632,4.9632,4.9632,4.9632,1098.0],["2001-09-06",5.0088,5.0088,5.0088,5.0088,439.0],["2001-09-07",5.0088,5.0088,5.0088,5.0088,0.0],["2001-09-10",5.0088,5.0088,5.0088,5.0088,0.0],["2001-09-17",5.0088,5.0088,5.0088,5.0088,0.0],["2001-09-18",5.0088,5.0088,5.0088,5.0088,0.0],["2001-09-19",5.0088,5.0088,5.0088,5.0088,0.0],["2001-09-20",5.0088,5.0088,5.0088,5.0088,0.0],["2001-09-21",5.0088,5.0088,5.0088,5.0088,0.0],["2001-09-24",5.0088,5.0088,5.0088,5.0088,0.0],["2001-09-25",4.9405,4.9405,4.9405,4.9405,8126.0],["2001-09-26",4.9177,4.9177,4.9177,4.9177,1537.0],["2001-09-27",4.9177,4.9177,4.9177,4.9177,0.0],["2001-09-28",4.7811,4.7811,4.7811,4.7811,5710.0],["2001-10-01",4.5807,4.5807,4.5807,4.5807,2855.0],["2001-10-02",4.5807,4.5807,4.5807,4.5807,0.0],["2001-10-03",4.5807,4.7811,4.5807,4.5807,1977.0],["2001-10-04",4.5807,4.5807,4.5807,4.5807,0.0],["2001-10-05",4.5807,4.5807,4.5807,4.5807,0.0],["2001-10-08",4.7811,4.7811,4.7811,4.7811,4392.0],["2001-10-09",5.0998,5.0998,5.0998,5.0998,439.0],["2001-10-10",5.0998,5.0998,5.0998,5.0998,0.0],["2001-10-11",5.0998,5.0998,5.0998,5.0998,0.0],["2001-10-12",5.0998,5.0998,5.0998,5.0998,0.0],["2001-10-15",4.8631,4.8631,4.8631,4.8631,1537.0],["2001-10-16",4.5853,4.8266,4.5853,4.8266,6588.0],["2001-10-17",5.0088,5.2364,5.0088,5.2364,1977.0],["2001-10-18",5.2364,5.2364,5.2364,5.2364,0.0],["2001-10-19",5.2364,5.2364,5.2364,5.2364,0.0],["2001-10-22",5.2364,5.2364,5.2364,5.2364,439.0],["2001-10-23",5.2364,5.2364,5.2364,5.2364,0.0],["2001-10-24",5.2364,5.2364,5.2364,5.2364,659.0],["2001-10-25",5.2364,5.2364,5.2364,5.2364,0.0],["2001-10-26",5.2364,5.2364,5.2364,5.2364,0.0],["2001-10-29",5.0088,5.0088,5.0088,5.0088,1757.0],["2001-10-30",5.0088,5.0088,5.0088,5.0088,0.0],["2001-10-31",5.0998,5.0998,5.0088,5.0088,2196.0],["2001-11-01",5.0088,5.0088,5.0088,5.0088,0.0],["2001-11-02",5.0088,5.0088,5.0088,5.0088,0.0],["2001-11-05",5.0088,5.0088,5.0088,5.0088,0.0],["2001-11-06",5.0088,5.0088,5.0088,5.0088,0.0],["2001-11-07",5.0088,5.0088,5.0088,5.0088,1098.0],["2001-11-08",5.0088,5.0088,5.0088,5.0088,0.0],["2001-11-09",5.0088,5.0088,5.0088,5.0088,0.0],["2001-11-12",5.0088,5.0088,5.0088,5.0088,439.0],["2001-11-13",5.0088,5.0088,5.0088,5.0088,0.0],["2001-11-14",5.0088,5.0088,5.0088,5.0088,0.0],["2001-11-15",5.0088,5.0088,5.0088,5.0088,0.0],["2001-11-16",5.0088,5.0088,5.0088,5.0088,0.0],["2001-11-19",5.0088,5.0088,5.0088,5.0088,0.0],["2001-11-20",5.0088,5.0088,5.0088,5.0088,0.0],["2001-11-21",5.0088,5.0088,5.0088,5.0088,0.0],["2001-11-23",5.0315,5.0998,5.0315,5.0998,1757.0],["2001-11-26",5.0998,5.0998,5.0998,5.0998,0.0],["2001-11-27",5.0998,5.0998,5.0998,5.0998,0.0],["2001-11-28",5.0315,5.0998,5.0315,5.0998,2196.0],["2001-11-29",5.0315,5.0998,5.0315,5.0862,4612.0],["2001-11-30",5.0862,5.0862,5.0862,5.0862,0.0],["2001-12-03",5.0543,5.0998,5.0543,5.0543,1318.0],["2001-12-04",5.0771,5.0771,5.0771,5.0771,220.0],["2001-12-05",5.0771,5.0771,5.0771,5.0771,0.0],["2001-12-06",5.1681,5.2364,5.0771,5.2364,6808.0],["2001-12-07",5.2364,5.2364,5.0771,5.0771,7467.0],["2001-12-10",5.0998,5.1226,5.0543,5.0543,4173.0],["2001-12-11",5.1681,5.1681,5.0543,5.0771,4612.0],["2001-12-12",5.0771,5.0771,5.0771,5.0771,0.0],["2001-12-13",5.0771,5.0771,5.0771,5.0771,0.0],["2001-12-14",5.0771,5.0771,5.0771,5.0771,0.0],["2001-12-17",5.0771,5.0771,5.0771,5.0771,0.0],["2001-12-18",5.0771,5.0771,5.0771,5.0771,0.0],["2001-12-19",5.0771,5.0771,5.0771,5.0771,0.0],["2001-12-20",5.0771,5.0771,5.0771,5.0771,0.0],["2001-12-21",5.0771,5.0771,5.0771,5.0771,0.0],["2001-12-24",5.0543,5.0543,5.0543,5.0543,220.0],["2001-12-26",5.0543,5.0543,5.0543,5.0543,2416.0],["2001-12-27",5.0543,5.0543,5.0543,5.0543,0.0],["2001-12-28",5.0998,5.0998,5.0543,5.0543,4173.0],["2001-12-31",5.1681,5.1681,5.1681,5.1681,878.0],["2002-01-02",5.1681,5.1681,5.1681,5.1681,0.0],["2002-01-03",5.1681,5.1681,5.1681,5.1681,0.0],["2002-01-04",5.1681,5.1681,5.1681,5.1681,0.0],["2002-01-07",5.0179,5.0179,5.0179,5.0179,878.0],["2002-01-08",5.0179,5.0179,5.0179,5.0179,0.0],["2002-01-09",5.0179,5.0179,5.0179,5.0179,0.0],["2002-01-10",5.0179,5.0179,5.0179,5.0179,0.0],["2002-01-11",5.0179,5.0179,5.0179,5.0179,0.0],["2002-01-14",5.0179,5.0179,5.0179,5.0179,0.0],["2002-01-15",5.0179,5.0179,5.0179,5.0179,0.0],["2002-01-16",5.0179,5.0179,5.0179,5.0179,0.0],["2002-01-17",5.1681,5.1681,5.0771,5.0771,2855.0],["2002-01-18",5.4641,5.4641,5.4641,5.4641,439.0],["2002-01-22",5.0315,5.2364,5.0088,5.2364,3075.0],["2002-01-23",5.0088,5.1226,5.0088,5.0088,7028.0],["2002-01-24",5.0088,5.0088,5.0088,5.0088,0.0],["2002-01-25",5.0543,5.0543,5.0543,5.0543,659.0],["2002-01-28",5.0543,5.0543,5.0543,5.0543,0.0],["2002-01-29",4.8949,5.0543,4.8949,5.0543,3075.0],["2002-01-30",4.8949,4.8949,4.7811,4.7811,2635.0],["2002-01-31",4.7811,4.7811,4.7811,4.7811,220.0],["2002-02-01",5.0088,5.0088,5.0088,5.0088,220.0],["2002-02-04",5.0088,5.0088,5.0088,5.0088,0.0],["2002-02-05",5.0088,5.0088,5.0088,5.0088,0.0],["2002-02-06",5.0088,5.0088,5.0088,5.0088,0.0],["2002-02-07",5.0088,5.0088,5.0088,5.0088,1318.0],["2002-02-08",5.0088,5.0088,5.0088,5.0088,0.0],["2002-02-11",5.0088,5.0543,5.0088,5.0543,3075.0],["2002-02-12",5.1454,5.1454,5.0771,5.0771,1318.0],["2002-02-13",5.0771,5.0771,5.0771,5.0771,0.0],["2002-02-14",5.0771,5.0771,5.0771,5.0771,0.0],["2002-02-15",5.0771,5.0771,5.0771,5.0771,0.0],["2002-02-19",4.8949,4.8949,4.7993,4.7993,5710.0],["2002-02-20",4.986,4.986,4.986,4.986,1318.0],["2002-02-21",4.986,4.986,4.986,4.986,0.0],["2002-02-22",4.9177,4.9177,4.9177,4.9177,220.0],["2002-02-25",4.9177,4.9177,4.9177,4.9177,0.0],["2002-02-26",4.7811,4.7811,4.7811,4.7811,878.0],["2002-02-27",4.7811,4.7811,4.7811,4.7811,0.0],["2002-02-28",4.7811,4.7811,4.7811,4.7811,0.0],["2002-03-01",4.7811,4.7811,4.7811,4.7811,0.0],["2002-03-04",5.1909,5.1909,5.0771,5.0771,6149.0],["2002-03-05",5.0771,5.0771,5.0771,5.0771,0.0],["2002-03-06",5.0771,5.0771,5.0771,5.0771,0.0],["2002-03-07",5.0771,5.0771,5.0771,5.0771,0.0],["2002-03-08",5.0771,5.0771,5.0771,5.0771,0.0],["2002-03-11",5.1909,5.1909,5.0771,5.0771,1757.0],["2002-03-12",5.0771,5.0771,5.0771,5.0771,0.0],["2002-03-13",5.0771,5.0771,5.0771,5.0771,0.0],["2002-03-14",5.0771,5.0771,5.0771,5.0771,0.0],["2002-03-15",5.0771,5.0771,5.0771,5.0771,0.0],["2002-03-18",5.0088,5.0088,4.8949,4.8949,7467.0],["2002-03-19",5.0998,5.0998,5.0998,5.0998,2635.0],["2002-03-20",5.0998,5.0998,5.0998,5.0998,0.0],["2002-03-21",4.8266,5.0315,4.7811,4.9632,5490.0],["2002-03-22",4.8949,5.0998,4.8949,5.0771,6588.0],["2002-03-25",4.8266,4.8312,4.8266,4.8312,4392.0],["2002-03-26",5.0315,5.0315,4.8312,4.9632,3075.0],["2002-03-27",5.1226,5.1226,5.0771,5.0771,2855.0],["2002-03-28",5.2137,5.2137,5.0771,5.0771,2196.0],["2002-04-01",5.0771,5.0771,5.0771,5.0771,0.0],["2002-04-02",5.0771,5.0771,5.0771,5.0771,0.0],["2002-04-03",5.0771,5.0771,5.0771,5.0771,0.0],["2002-04-04",5.0771,5.0771,5.0771,5.0771,0.0],["2002-04-05",5.0771,5.0771,5.0771,5.0771,0.0],["2002-04-08",5.0771,5.0771,5.0771,5.0771,0.0],["2002-04-09",5.0771,5.0771,5.0771,5.0771,0.0],["2002-04-10",5.0771,5.0771,5.0771,5.0771,0.0],["2002-04-11",5.0771,5.0771,5.0771,5.0771,0.0],["2002-04-12",5.0771,5.0771,5.0771,5.0771,0.0],["2002-04-15",5.0771,5.0771,5.0771,5.0771,0.0],["2002-04-16",5.0088,5.0088,4.9632,4.9632,2196.0],["2002-04-17",5.2364,5.2364,5.0771,5.0771,17130.0],["2002-04-18",5.0771,5.4641,5.0771,5.4641,2855.0],["2002-04-19",5.4641,5.4641,5.4641,5.4641,0.0],["2002-04-22",5.4641,5.4641,5.4641,5.4641,0.0],["2002-04-23",5.4641,8.1962,5.4641,8.1962,3075.0],["2002-04-24",7.5131,8.6515,5.9194,5.9194,7028.0],["2002-04-25",5.9194,5.9194,5.9194,5.9194,0.0],["2002-04-26",5.9194,5.9194,5.9194,5.9194,0.0],["2002-04-29",5.9194,5.9194,5.9194,5.9194,0.0],["2002-04-30",5.9194,5.9194,5.9194,5.9194,3075.0],["2002-05-01",6.1471,6.1471,6.1471,6.1471,3294.0],["2002-05-02",6.1471,6.1471,6.1471,6.1471,0.0],["2002-05-03",6.1471,6.1471,6.1471,6.1471,0.0],["2002-05-06",6.1471,6.1471,6.1471,6.1471,220.0],["2002-05-07",5.5779,6.0333,5.5779,6.0333,4392.0],["2002-05-08",6.0333,6.0333,6.0333,6.0333,0.0],["2002-05-09",6.0333,6.0333,6.0333,6.0333,0.0],["2002-05-10",6.0333,6.0333,6.0333,6.0333,0.0],["2002-05-13",6.1016,6.1016,5.9194,5.9194,2196.0],["2002-05-14",5.5779,5.6918,5.5779,5.6918,1757.0],["2002-05-15",5.4641,5.4641,5.2364,5.2364,3294.0],["2002-05-16",5.5096,5.9194,5.4641,5.9194,3733.0],["2002-05-17",5.9194,5.9194,5.9194,5.9194,0.0],["2002-05-20",5.9194,5.9194,5.9194,5.9194,0.0],["2002-05-21",6.3293,6.3293,6.1471,6.1471,1318.0],["2002-05-22",6.1471,6.1471,6.1471,6.1471,0.0],["2002-05-23",6.1471,6.1471,6.1471,6.1471,0.0],["2002-05-24",5.4641,5.4641,5.2455,5.3503,4392.0],["2002-05-28",5.3503,5.3503,5.3503,5.3503,0.0],["2002-05-29",5.6918,5.6918,5.3503,5.3503,2196.0],["2002-05-30",5.3503,5.3503,5.3503,5.3503,0.0],["2002-05-31",5.2592,5.4641,5.2592,5.4641,878.0],["2002-06-03",5.4641,5.4641,5.4641,5.4641,0.0],["2002-06-04",5.2592,5.2592,5.2364,5.2364,3075.0],["2002-06-05",5.2364,5.2364,5.2364,5.2364,0.0],["2002-06-06",5.2364,5.2364,5.2364,5.2364,0.0],["2002-06-07",5.2364,5.2364,5.2364,5.2364,0.0],["2002-06-10",5.2364,5.2364,5.2364,5.2364,0.0],["2002-06-11",5.2364,5.2364,5.2364,5.2364,0.0],["2002-06-12",5.2364,5.2364,5.2364,5.2364,659.0],["2002-06-13",5.2364,5.2364,5.2364,5.2364,0.0],["2002-06-14",5.2364,5.2364,5.2364,5.2364,0.0],["2002-06-17",5.2364,5.2364,5.2364,5.2364,0.0],["2002-06-18",5.2364,5.2364,5.2364,5.2364,0.0],["2002-06-19",5.2364,5.2364,5.2364,5.2364,0.0],["2002-06-20",5.2364,5.2364,5.2364,5.2364,0.0],["2002-06-21",5.2364,5.2364,5.2364,5.2364,0.0],["2002-06-24",5.2364,5.2364,5.2364,5.2364,0.0],["2002-06-25",5.2364,5.2364,5.2364,5.2364,0.0],["2002-06-26",5.2364,5.2364,5.2364,5.2364,0.0],["2002-06-27",5.2364,5.2364,5.2364,5.2364,0.0],["2002-06-28",5.2364,5.2364,5.2364,5.2364,0.0],["2002-07-01",5.2364,5.2364,5.2364,5.2364,0.0],["2002-07-02",5.2364,5.2364,5.2364,5.2364,0.0],["2002-07-03",5.2364,5.2364,5.2364,5.2364,0.0],["2002-07-05",5.2364,5.2364,5.2364,5.2364,0.0],["2002-07-08",5.0315,5.4641,5.0315,5.4641,3733.0],["2002-07-09",5.4641,5.4641,5.4641,5.4641,0.0],["2002-07-10",5.4641,5.4641,5.4641,5.4641,439.0],["2002-07-11",5.4641,5.4641,5.4641,5.4641,0.0],["2002-07-12",5.1909,5.1909,5.1909,5.1909,439.0],["2002-07-15",5.1226,5.1226,5.0543,5.0543,1977.0],["2002-07-16",5.0543,5.0543,5.0543,5.0543,0.0],["2002-07-17",5.0543,5.0543,5.0543,5.0543,0.0],["2002-07-18",5.0543,5.0543,5.0543,5.0543,0.0],["2002-07-19",5.1226,5.1226,5.0315,5.0315,1098.0],["2002-07-22",4.6946,4.8949,4.6946,4.8949,2416.0],["2002-07-23",4.6946,4.6946,4.6946,4.6946,1757.0],["2002-07-24",4.6946,4.6946,4.6946,4.6946,0.0],["2002-07-25",4.6946,4.6946,4.6946,4.6946,0.0],["2002-07-26",4.6946,4.6946,4.6946,4.6946,0.0],["2002-07-29",4.6946,4.6946,4.6946,4.6946,0.0],["2002-07-30",4.6946,4.6946,4.6946,4.6946,0.0],["2002-07-31",4.6946,4.6946,4.6946,4.6946,0.0],["2002-08-01",4.6946,4.6946,4.6946,4.6946,0.0],["2002-08-02",4.6946,4.6946,4.6946,4.6946,0.0],["2002-08-05",4.6946,4.6946,4.6946,4.6946,0.0],["2002-08-06",4.6946,4.6946,4.6946,4.6946,0.0],["2002-08-07",4.7583,4.7583,4.6673,4.6673,5490.0],["2002-08-08",4.6673,4.6673,4.6673,4.6673,0.0],["2002-08-09",4.6673,4.6673,4.6673,4.6673,0.0],["2002-08-12",4.6673,4.6673,4.6673,4.6673,0.0],["2002-08-13",4.69,4.69,4.69,4.69,220.0],["2002-08-14",4.69,4.69,4.69,4.69,0.0],["2002-08-15",4.7811,5.0088,4.7811,4.7811,7247.0],["2002-08-16",4.9632,4.9632,4.69,4.69,4832.0],["2002-08-19",4.6718,4.6718,4.6673,4.6673,2416.0],["2002-08-20",4.6673,5.0088,4.6673,5.0088,6149.0],["2002-08-21",4.9405,4.986,4.9177,4.986,4392.0],["2002-08-22",4.986,4.986,4.986,4.986,0.0],["2002-08-23",4.7856,4.7856,4.7856,4.7856,3294.0],["2002-08-26",4.7856,5.0088,4.7856,5.0088,52268.0],["2002-08-27",5.0543,5.0998,5.0133,5.0998,5051.0],["2002-08-28",5.0998,5.0998,5.0998,5.0998,0.0],["2002-08-29",5.3047,5.3047,5.3047,5.3047,1537.0],["2002-08-30",5.3047,5.3047,5.3047,5.3047,0.0],["2002-09-03",5.3047,5.3047,5.3047,5.3047,0.0],["2002-09-04",5.3047,5.3047,5.3047,5.3047,0.0],["2002-09-05",5.3047,5.3047,5.3047,5.3047,0.0],["2002-09-06",5.3047,5.3047,5.3047,5.3047,0.0],["2002-09-09",5.3047,5.3047,5.3047,5.3047,0.0],["2002-09-10",5.3047,5.3047,5.3047,5.3047,0.0],["2002-09-11",5.2364,5.2364,5.2364,5.2364,2196.0],["2002-09-12",5.2364,5.2364,5.2364,5.2364,0.0],["2002-09-13",4.9541,5.1226,4.9541,5.068,50292.0],["2002-09-16",5.2364,5.2364,5.2364,5.2364,439.0],["2002-09-17",5.2364,5.4641,5.1818,5.1818,6369.0],["2002-09-18",5.1818,5.1818,5.1818,5.1818,0.0],["2002-09-19",5.1818,5.1818,5.1818,5.1818,0.0],["2002-09-20",5.1454,5.3503,5.1454,5.3503,878.0],["2002-09-23",5.3503,5.3503,5.3503,5.3503,0.0],["2002-09-24",5.1454,5.1454,5.1226,5.1226,4832.0],["2002-09-25",5.1226,5.1226,5.1226,5.1226,0.0],["2002-09-26",5.1226,5.1226,5.1226,5.1226,1098.0],["2002-09-27",5.1226,5.1226,5.1226,5.1226,0.0],["2002-09-30",5.1226,5.1226,5.1226,5.1226,0.0],["2002-10-01",5.1226,5.1226,5.1226,5.1226,0.0],["2002-10-02",5.1226,5.1226,5.1226,5.1226,0.0],["2002-10-03",5.0998,5.0998,5.0543,5.0543,4392.0],["2002-10-04",5.0543,5.068,5.0543,5.068,878.0],["2002-10-07",5.0543,5.1909,5.0543,5.0543,2855.0],["2002-10-08",5.0543,5.0543,5.0543,5.0543,439.0],["2002-10-09",5.0589,5.1681,5.0088,5.0088,5271.0],["2002-10-10",5.0088,5.2137,5.0088,5.2137,8345.0],["2002-10-11",5.1226,5.1226,5.1226,5.1226,220.0],["2002-10-14",5.1454,5.1454,5.1454,5.1454,220.0],["2002-10-15",5.1454,5.1454,5.1454,5.1454,0.0],["2002-10-16",5.1454,5.1454,5.1454,5.1454,0.0],["2002-10-17",5.1454,5.1454,5.1454,5.1454,0.0],["2002-10-18",5.1545,5.1545,5.1454,5.1454,439.0],["2002-10-21",5.3503,5.3503,5.3503,5.3503,4392.0],["2002-10-22",5.241,5.3503,5.2364,5.2364,1757.0],["2002-10-23",5.4322,5.4413,5.4322,5.4413,1757.0],["2002-10-24",5.4413,5.4413,5.4413,5.4413,0.0],["2002-10-25",5.4413,5.4413,5.4413,5.4413,0.0],["2002-10-28",5.4413,5.4413,5.4413,5.4413,0.0],["2002-10-29",5.4413,5.4413,5.4413,5.4413,0.0],["2002-10-30",5.4413,5.4413,5.4413,5.4413,0.0],["2002-10-31",5.4413,5.4413,5.4413,5.4413,0.0],["2002-11-01",5.4413,5.4413,5.4413,5.4413,0.0],["2002-11-04",5.4413,5.4413,5.4413,5.4413,0.0],["2002-11-05",5.4413,5.4413,5.4413,5.4413,0.0],["2002-11-06",5.4413,5.4413,5.4413,5.4413,0.0],["2002-11-07",5.4413,5.4413,5.4413,5.4413,0.0],["2002-11-08",5.4413,5.4413,5.4413,5.4413,0.0],["2002-11-11",5.4413,5.4413,5.4413,5.4413,0.0],["2002-11-12",5.4823,5.4869,5.4823,5.4869,439.0],["2002-11-13",5.2592,5.2592,5.2592,5.2592,2196.0],["2002-11-14",5.2592,5.2592,5.2592,5.2592,0.0],["2002-11-15",5.2592,5.2592,5.2592,5.2592,0.0],["2002-11-18",5.3275,5.4641,5.3275,5.4641,3294.0],["2002-11-19",5.4641,5.4641,5.4641,5.4641,0.0],["2002-11-20",5.4641,5.4641,5.4641,5.4641,0.0],["2002-11-21",5.4641,5.4641,5.4641,5.4641,0.0],["2002-11-22",5.5779,5.5779,5.373,5.373,1537.0],["2002-11-25",5.5506,5.5506,5.5506,5.5506,878.0],["2002-11-26",5.5779,5.5779,5.4869,5.4869,1098.0],["2002-11-27",5.5552,5.5552,5.4869,5.4869,1977.0],["2002-11-29",5.4869,5.4869,5.4869,5.4869,0.0],["2002-12-02",5.4869,5.6462,5.4869,5.6462,439.0],["2002-12-03",5.6918,5.6918,5.6918,5.6918,439.0],["2002-12-04",5.6918,5.6918,5.6918,5.6918,0.0],["2002-12-05",5.6918,5.6918,5.6918,5.6918,0.0],["2002-12-06",5.6918,5.965,5.6918,5.965,2196.0],["2002-12-09",6.1471,6.1471,6.1471,6.1471,439.0],["2002-12-10",5.965,5.965,5.9194,5.924,9224.0],["2002-12-11",5.9878,5.9923,5.9194,5.9194,4612.0],["2002-12-12",5.9194,5.9194,5.9194,5.9194,0.0],["2002-12-13",5.9194,5.9194,5.9194,5.9194,0.0],["2002-12-16",5.9194,5.9194,5.9194,5.9194,0.0],["2002-12-17",5.6918,5.8284,5.6918,5.8284,21962.0],["2002-12-18",5.8284,5.8284,5.8284,5.8284,0.0],["2002-12-19",5.8284,5.8284,5.8284,5.8284,0.0],["2002-12-20",6.0333,6.0333,6.0333,6.0333,2196.0],["2002-12-23",6.0333,6.0333,6.0333,6.0333,2196.0],["2002-12-24",6.0333,6.0333,6.0333,6.0333,0.0],["2002-12-26",5.8511,5.8511,5.8511,5.8511,1098.0],["2002-12-27",5.8511,5.8557,5.6053,5.8511,3733.0],["2002-12-30",5.8511,5.8511,5.8511,5.8511,0.0],["2002-12-31",5.8511,5.8511,5.8511,5.8511,0.0],["2003-01-02",5.8511,5.8511,5.8511,5.8511,0.0],["2003-01-03",5.628,5.628,5.628,5.628,439.0],["2003-01-06",5.628,5.628,5.628,5.628,0.0],["2003-01-07",5.628,5.628,5.628,5.628,0.0],["2003-01-08",5.628,5.628,5.628,5.628,0.0],["2003-01-09",5.628,5.628,5.628,5.628,0.0],["2003-01-10",6.1471,6.1471,6.1471,6.1471,220.0],["2003-01-13",6.1471,6.1471,6.1471,6.1471,0.0],["2003-01-14",6.1471,6.1471,6.1471,6.1471,0.0],["2003-01-15",6.1471,6.1471,6.1471,6.1471,0.0],["2003-01-16",6.1471,6.1471,6.1471,6.1471,0.0],["2003-01-17",6.1471,6.1471,6.1471,6.1471,878.0],["2003-01-21",6.1471,6.1471,6.1471,6.1471,0.0],["2003-01-22",6.1471,6.1471,6.0333,6.0378,3514.0],["2003-01-23",5.8056,5.9194,5.8056,5.9194,3294.0],["2003-01-24",5.9194,5.9194,5.9194,5.9194,0.0],["2003-01-27",5.9194,5.9194,5.9194,5.9194,0.0],["2003-01-28",5.9194,5.9194,5.9194,5.9194,0.0],["2003-01-29",5.8284,5.8284,5.8284,5.8284,659.0],["2003-01-30",5.8284,5.8284,5.8284,5.8284,0.0],["2003-01-31",5.8284,5.8284,5.8284,5.8284,0.0],["2003-02-03",5.8603,5.8603,5.8603,5.8603,220.0],["2003-02-04",5.8603,5.8603,5.8603,5.8603,0.0],["2003-02-05",6.352,6.352,5.9422,5.9422,1537.0],["2003-02-06",5.9422,5.9422,5.9422,5.9422,0.0],["2003-02-07",5.9422,5.9422,5.9422,5.9422,0.0],["2003-02-10",5.9422,5.9422,5.9422,5.9422,0.0],["2003-02-11",6.0333,6.0333,5.9194,5.9194,2635.0],["2003-02-12",6.0333,6.0333,5.9194,5.9194,3075.0],["2003-02-13",6.0333,6.0333,5.9422,5.9422,15373.0],["2003-02-14",5.9422,5.9422,5.9422,5.9422,0.0],["2003-02-18",5.9422,5.9422,5.9422,5.9422,0.0],["2003-02-19",5.9422,5.9422,5.9422,5.9422,0.0],["2003-02-20",5.9422,5.9422,5.9422,5.9422,0.0],["2003-02-21",5.9422,5.9422,5.9422,5.9422,0.0],["2003-02-24",5.9422,5.9422,5.9422,5.9422,0.0],["2003-02-25",5.9422,5.9422,5.9422,5.9422,0.0],["2003-02-26",5.9422,5.9422,5.9422,5.9422,0.0],["2003-02-27",5.9422,5.9422,5.9422,5.9422,0.0],["2003-02-28",5.9422,5.9422,5.9422,5.9422,0.0],["2003-03-03",5.9422,5.9422,5.9422,5.9422,0.0],["2003-03-04",5.9422,5.9422,5.9422,5.9422,0.0],["2003-03-05",5.9422,5.9422,5.9422,5.9422,0.0],["2003-03-06",5.9422,5.9422,5.9422,5.9422,0.0],["2003-03-07",5.9422,5.9422,5.9422,5.9422,0.0],["2003-03-10",5.9422,5.9422,5.9422,5.9422,0.0],["2003-03-11",5.9695,6.0333,5.9194,5.9194,2855.0],["2003-03-12",5.9194,5.9194,5.9194,5.9194,0.0],["2003-03-13",6.0333,6.3748,5.9194,6.3748,8785.0],["2003-03-14",6.3748,6.3748,6.3748,6.3748,0.0],["2003-03-17",6.3748,6.3748,6.3748,6.3748,0.0],["2003-03-18",6.3748,6.6025,6.3748,6.3748,7247.0],["2003-03-19",6.3748,6.3748,6.3748,6.3748,0.0],["2003-03-20",6.3748,6.3748,6.3748,6.3748,0.0],["2003-03-21",6.3748,6.3748,6.3748,6.3748,0.0],["2003-03-24",6.3748,6.3748,6.3748,6.3748,0.0],["2003-03-25",6.3748,6.3748,6.3748,6.3748,0.0],["2003-03-26",6.3748,6.3748,6.3748,6.3748,0.0],["2003-03-27",6.3748,6.3748,6.3748,6.3748,0.0],["2003-03-28",6.3748,6.3748,6.3748,6.3748,0.0],["2003-03-31",6.3748,6.3748,6.3748,6.3748,0.0],["2003-04-01",6.3748,6.3748,6.3748,6.3748,0.0],["2003-04-02",6.6025,6.6025,6.4886,6.4886,8785.0],["2003-04-03",6.4886,6.4886,6.4886,6.4886,0.0],["2003-04-04",6.4886,6.4886,6.4886,6.4886,0.0],["2003-04-07",6.4886,6.4886,6.4886,6.4886,0.0],["2003-04-08",6.4886,6.4886,6.4886,6.4886,0.0],["2003-04-09",6.8301,7.2855,6.6025,6.8301,3294.0],["2003-04-10",6.8301,6.8301,6.8301,6.8301,0.0],["2003-04-11",6.8301,6.8301,6.8301,6.8301,0.0],["2003-04-14",7.0806,7.1716,6.8301,6.8301,5051.0],["2003-04-15",6.8301,6.8301,6.8301,6.8301,0.0],["2003-04-16",6.8301,7.0578,6.8301,7.0578,18228.0],["2003-04-17",7.0578,7.0578,7.0578,7.0578,0.0],["2003-04-21",7.0578,7.0578,7.0578,7.0578,0.0],["2003-04-22",8.6515,8.6515,7.9958,7.9958,439.0],["2003-04-23",7.331,7.331,7.331,7.331,659.0],["2003-04-24",6.8802,6.8802,6.8802,6.8802,439.0],["2003-04-25",6.8802,6.8802,6.8802,6.8802,0.0],["2003-04-28",6.8802,6.8802,6.8802,6.8802,0.0],["2003-04-29",6.8802,6.8802,6.8802,6.8802,0.0],["2003-04-30",7.0578,7.2855,7.0578,7.1716,3733.0],["2003-05-01",7.2855,7.2855,7.2855,7.2855,1757.0],["2003-05-02",7.2855,7.2855,7.2855,7.2855,0.0],["2003-05-05",7.1716,7.1716,7.1716,7.1716,220.0],["2003-05-06",7.5131,7.627,7.3993,7.5131,4612.0],["2003-05-07",7.1716,7.3993,7.1716,7.3993,3294.0],["2003-05-08",7.3993,7.3993,7.3993,7.3993,0.0],["2003-05-09",7.3993,7.3993,7.3993,7.3993,878.0],["2003-05-12",7.5131,7.5131,7.5131,7.5131,1098.0],["2003-05-13",7.3082,7.5131,7.3082,7.5131,1757.0],["2003-05-14",7.5131,7.5131,7.5131,7.5131,1318.0],["2003-05-15",7.504,7.5131,7.504,7.5131,1757.0],["2003-05-16",7.5131,7.8547,7.5131,7.7408,3075.0],["2003-05-19",7.627,7.7408,7.5131,7.5587,21742.0],["2003-05-20",7.4676,7.5131,7.4676,7.5131,15593.0],["2003-05-21",7.7408,7.7408,7.5131,7.5131,1757.0],["2003-05-22",7.4904,7.4904,7.4904,7.4904,220.0],["2003-05-23",7.627,7.627,7.5086,7.5131,3733.0],["2003-05-27",7.5131,7.5131,7.5131,7.5131,439.0],["2003-05-28",7.5131,7.5131,7.5131,7.5131,0.0],["2003-05-29",7.5131,7.5223,7.5131,7.5223,3953.0],["2003-05-30",7.627,7.627,7.5131,7.5131,3514.0],["2003-06-02",7.5131,7.5131,7.5131,7.5131,0.0],["2003-06-03",7.5131,7.5131,7.5131,7.5131,0.0],["2003-06-04",7.5131,7.5131,7.5131,7.5131,0.0],["2003-06-05",7.5131,7.5131,7.5131,7.5131,0.0],["2003-06-06",7.4585,7.627,7.4448,7.5131,16691.0],["2003-06-09",7.6498,7.6498,7.5587,7.5587,2196.0],["2003-06-10",7.5587,7.5587,7.5587,7.5587,0.0],["2003-06-11",7.5587,7.5587,7.5587,7.5587,0.0],["2003-06-12",7.4676,7.4676,7.3993,7.3993,3514.0],["2003-06-13",7.3993,7.3993,7.3993,7.3993,0.0],["2003-06-16",7.3993,7.4676,7.3993,7.4676,659.0],["2003-06-17",7.4676,7.4676,7.4676,7.4676,0.0],["2003-06-18",7.3993,7.7408,7.3993,7.7408,11859.0],["2003-06-19",7.7408,7.7408,7.7408,7.7408,0.0],["2003-06-20",7.7408,7.7408,7.7408,7.7408,0.0],["2003-06-23",7.5131,7.5131,7.4448,7.4448,3733.0],["2003-06-24",7.8319,7.8319,7.7408,7.7408,878.0],["2003-06-25",7.7408,7.7408,7.7408,7.7408,0.0],["2003-06-26",7.7408,7.7408,7.7408,7.7408,0.0],["2003-06-27",7.6042,7.6042,7.3993,7.3993,16032.0],["2003-06-30",7.3993,7.6042,7.3993,7.6042,10981.0],["2003-07-01",7.6042,7.6042,7.6042,7.6042,0.0],["2003-07-02",7.6042,7.6042,7.6042,7.6042,0.0],["2003-07-03",7.3993,7.3993,7.3993,7.3993,220.0],["2003-07-07",7.3993,7.3993,7.3993,7.3993,0.0],["2003-07-08",7.627,7.7408,7.5131,7.7408,3514.0],["2003-07-09",7.8547,7.8547,7.8547,7.8547,439.0],["2003-07-10",7.8547,7.8547,7.8547,7.8547,0.0],["2003-07-11",7.8547,7.8547,7.8547,7.8547,0.0],["2003-07-14",7.8547,7.8547,7.8547,7.8547,0.0],["2003-07-15",7.8547,7.8547,7.8547,7.8547,0.0],["2003-07-16",7.7408,7.7864,7.7408,7.7864,4392.0],["2003-07-17",7.7408,7.7408,7.7408,7.7408,3294.0],["2003-07-18",7.7408,7.7408,7.7408,7.7408,0.0],["2003-07-21",7.7408,7.7408,7.7408,7.7408,0.0],["2003-07-22",7.7408,7.7408,7.7408,7.7408,0.0],["2003-07-23",7.7408,7.7408,7.7408,7.7408,0.0],["2003-07-24",7.7408,7.7408,7.7408,7.7408,0.0],["2003-07-25",7.7408,7.7408,7.7408,7.7408,0.0],["2003-07-28",7.7408,7.7408,7.7408,7.7408,0.0],["2003-07-29",7.7408,7.7408,7.7408,7.7408,0.0],["2003-07-30",7.7408,7.7408,7.7408,7.7408,0.0],["2003-07-31",7.9685,7.9685,7.8319,7.8547,4173.0],["2003-08-01",7.7408,7.7408,7.7408,7.7408,220.0],["2003-08-04",7.7408,7.7408,7.7408,7.7408,0.0],["2003-08-05",7.7408,7.7408,7.7408,7.7408,0.0],["2003-08-06",7.7408,7.7408,7.7408,7.7408,0.0],["2003-08-07",7.7408,7.7408,7.7408,7.7408,0.0],["2003-08-08",7.7408,7.7408,7.7408,7.7408,0.0],["2003-08-11",7.7408,7.7408,7.7408,7.7408,0.0],["2003-08-12",7.7408,7.7408,7.7408,7.7408,0.0],["2003-08-13",7.923,7.923,7.923,7.923,878.0],["2003-08-14",7.7408,7.9685,7.7408,7.8319,13397.0],["2003-08-15",7.7408,7.8547,7.7408,7.8547,6149.0],["2003-08-18",7.8547,7.8547,7.8547,7.8547,0.0],["2003-08-19",7.8547,7.9002,7.8319,7.8319,1318.0],["2003-08-20",7.8319,7.8319,7.8319,7.8319,0.0],["2003-08-21",7.8319,7.8319,7.8319,7.8319,0.0],["2003-08-22",7.7636,7.8,7.7408,7.8,4612.0],["2003-08-25",7.8,7.8,7.8,7.8,0.0],["2003-08-26",7.9685,7.9685,7.8319,7.9685,3075.0],["2003-08-27",7.9685,7.9685,7.9685,7.9685,0.0],["2003-08-28",7.9685,7.9685,7.9685,7.9685,0.0],["2003-08-29",7.9685,7.9685,7.9685,7.9685,0.0],["2003-09-02",7.9685,7.9685,7.9685,7.9685,0.0],["2003-09-03",7.9685,7.9685,7.9685,7.9685,0.0],["2003-09-04",7.9685,7.9685,7.9685,7.9685,0.0],["2003-09-05",7.9685,7.9685,7.9685,7.9685,0.0],["2003-09-08",8.31,8.31,8.31,8.31,439.0],["2003-09-09",8.4238,8.4238,8.4238,8.4238,220.0],["2003-09-10",8.1962,8.31,8.1962,8.31,439.0],["2003-09-11",8.31,8.31,8.31,8.31,878.0],["2003-09-12",8.1962,8.1962,8.1962,8.1962,1537.0],["2003-09-15",8.1962,8.1962,8.1962,8.1962,0.0],["2003-09-16",8.1962,8.1962,8.1962,8.1962,0.0],["2003-09-17",8.2872,8.4238,8.2872,8.4238,3953.0],["2003-09-18",8.4238,8.4238,8.4238,8.4238,0.0],["2003-09-19",8.5377,8.5377,8.5377,8.5377,220.0],["2003-09-22",8.2872,8.2872,8.2872,8.2872,1098.0],["2003-09-23",8.2872,8.2872,8.2872,8.2872,0.0],["2003-09-24",8.2872,8.2872,8.2872,8.2872,439.0],["2003-09-25",8.5377,8.5377,8.2189,8.2417,7906.0],["2003-09-26",8.31,8.31,8.31,8.31,439.0],["2003-09-29",8.4238,8.4238,8.4238,8.4238,1098.0],["2003-09-30",8.3783,8.3783,8.2189,8.31,1318.0],["2003-10-01",8.2189,8.31,8.2189,8.31,4392.0],["2003-10-02",8.2189,8.31,8.1962,8.1962,6808.0],["2003-10-03",8.1962,8.4238,8.1506,8.4238,2855.0],["2003-10-06",8.4238,8.4238,8.4238,8.4238,220.0],["2003-10-07",8.4238,8.4238,8.4238,8.4238,0.0],["2003-10-08",8.4238,8.4238,8.31,8.31,9663.0],["2003-10-09",8.4238,8.4238,8.4238,8.4238,439.0],["2003-10-10",8.5377,10.0175,8.5377,9.8718,1537.0],["2003-10-13",9.5622,9.9948,9.1068,9.2207,14495.0],["2003-10-14",9.289,9.5485,9.1751,9.5485,3075.0],["2003-10-15",9.3345,9.3345,9.3345,9.3345,220.0],["2003-10-16",9.3345,9.3345,9.3345,9.3345,1098.0],["2003-10-17",9.4484,9.4484,9.4484,9.4484,659.0],["2003-10-20",9.289,9.3345,9.2662,9.2662,2635.0],["2003-10-21",9.5622,9.5622,9.5622,9.5622,220.0],["2003-10-22",9.4028,9.5394,9.4028,9.4028,3075.0],["2003-10-23",9.2662,9.2662,9.2662,9.2662,2635.0],["2003-10-24",9.5167,9.5167,9.5167,9.5167,3953.0],["2003-10-27",9.2662,9.5394,9.2662,9.5167,6369.0],["2003-10-28",9.5167,9.5167,9.5167,9.5167,0.0],["2003-10-29",9.5167,9.5167,9.5167,9.5167,0.0],["2003-10-30",9.5167,9.5167,9.5167,9.5167,0.0],["2003-10-31",9.289,9.7899,9.289,9.7899,2416.0],["2003-11-03",9.7899,9.7899,9.7899,9.7899,0.0],["2003-11-04",9.5622,10.9282,9.5622,10.9282,1977.0],["2003-11-05",12.2942,12.2942,10.7233,10.7233,3294.0],["2003-11-06",10.5184,10.8144,10.5184,10.8144,1098.0],["2003-11-07",10.7005,10.9282,10.5184,10.5184,6588.0],["2003-11-10",10.5184,10.5184,10.5184,10.5184,0.0],["2003-11-11",10.5184,10.5184,10.5184,10.5184,0.0],["2003-11-12",10.5184,10.5184,10.5184,10.5184,0.0],["2003-11-13",10.5184,10.5184,10.5184,10.5184,0.0],["2003-11-14",10.5184,10.5184,10.5184,10.5184,0.0],["2003-11-17",10.5184,10.5184,10.5184,10.5184,0.0],["2003-11-18",11.6112,12.2942,11.099,11.6112,2782.0],["2003-11-19",12.2942,12.2942,12.1918,12.1918,4392.0],["2003-11-20",12.1235,12.2942,12.1235,12.2942,1025.0],["2003-11-21",12.0893,12.2942,12.0893,12.2259,1171.0],["2003-11-24",11.6795,12.1918,10.9624,10.9624,4539.0],["2003-11-25",10.9282,11.6112,10.9282,10.9282,3075.0],["2003-11-26",10.9282,10.9282,10.5867,10.7575,4099.0],["2003-11-28",10.7575,10.7575,10.7575,10.7575,0.0],["2003-12-01",10.7575,10.7575,10.7575,10.7575,586.0],["2003-12-02",10.9282,10.9282,10.9282,10.9282,293.0],["2003-12-03",10.9282,11.8161,10.9282,11.2697,11274.0],["2003-12-04",11.9527,11.9527,10.9282,11.2697,1318.0],["2003-12-05",11.2697,11.2697,11.2697,11.2697,0.0],["2003-12-08",11.6112,11.6112,11.6112,11.6112,732.0],["2003-12-09",11.6112,11.6112,11.6112,11.6112,0.0],["2003-12-10",11.4405,11.4405,11.4405,11.4405,1757.0],["2003-12-11",11.8844,11.8844,11.6112,11.6112,2050.0],["2003-12-12",11.6112,11.6112,11.6112,11.6112,0.0],["2003-12-15",11.5088,11.5088,11.5088,11.5088,2196.0],["2003-12-16",11.7478,11.7478,11.5156,11.6181,2489.0],["2003-12-17",11.6181,11.6181,11.6181,11.6181,0.0],["2003-12-18",11.6181,11.6181,11.6181,11.6181,0.0],["2003-12-19",11.6181,11.9391,11.6181,11.9391,3514.0],["2003-12-22",11.9391,11.9391,11.9391,11.9391,0.0],["2003-12-23",11.9391,11.9391,11.9391,11.9391,0.0],["2003-12-24",11.9391,11.9391,11.9391,11.9391,0.0],["2003-12-26",11.9391,11.9391,11.9391,11.9391,0.0],["2003-12-29",12.1235,12.2942,12.1235,12.2942,1757.0],["2003-12-30",12.2942,12.2942,12.2259,12.2259,1171.0],["2003-12-31",12.2942,12.2942,12.2942,12.2942,293.0],["2004-01-02",12.2942,12.2942,12.2942,12.2942,0.0],["2004-01-05",12.2942,12.2942,12.2942,12.2942,0.0],["2004-01-06",12.6016,12.6016,12.6016,12.6016,586.0],["2004-01-07",12.2328,12.2328,12.2328,12.2328,732.0],["2004-01-08",12.2942,12.2942,12.2942,12.2942,293.0],["2004-01-09",12.3625,12.3625,12.3625,12.3625,732.0],["2004-01-12",12.3625,12.3625,12.3625,12.3625,293.0],["2004-01-13",12.6357,12.6357,12.6357,12.6357,293.0],["2004-01-14",12.6357,12.6357,12.6357,12.6357,0.0],["2004-01-15",12.7724,12.7724,12.3694,12.6357,2343.0],["2004-01-16",12.6221,12.6357,12.465,12.6357,2782.0],["2004-01-20",12.4991,12.6357,12.4991,12.6357,2050.0],["2004-01-21",12.6357,12.6357,12.6357,12.6357,0.0],["2004-01-22",12.9773,12.9773,12.8065,12.9773,3953.0],["2004-01-23",12.9773,12.9773,12.9773,12.9773,0.0],["2004-01-26",12.9773,12.9773,12.9773,12.9773,0.0],["2004-01-27",12.9773,12.9773,12.9773,12.9773,0.0],["2004-01-28",12.9773,12.9773,12.9773,12.9773,0.0],["2004-01-29",16.3923,16.3923,14.3501,15.3678,3075.0],["2004-01-30",15.3678,15.3678,15.3678,15.3678,0.0],["2004-02-02",15.3678,15.3678,15.3678,15.3678,0.0],["2004-02-03",15.3678,15.3678,15.3678,15.3678,0.0],["2004-02-04",15.0263,15.0263,13.4895,13.6603,3807.0],["2004-02-05",13.4895,13.4895,13.4895,13.4895,293.0],["2004-02-06",13.4895,13.4895,13.4895,13.4895,0.0],["2004-02-09",13.4895,13.4895,13.4895,13.4895,0.0],["2004-02-10",13.4895,13.4895,13.4895,13.4895,0.0],["2004-02-11",13.4895,13.4895,13.4895,13.4895,0.0],["2004-02-12",13.4895,13.4895,13.4895,13.4895,0.0],["2004-02-13",13.4895,13.4895,13.4895,13.4895,0.0],["2004-02-17",13.4895,13.4895,13.4895,13.4895,0.0],["2004-02-18",13.4895,13.4895,13.4895,13.4895,0.0],["2004-02-19",13.4895,13.4895,13.4895,13.4895,0.0],["2004-02-20",13.4895,13.4895,13.4895,13.4895,0.0],["2004-02-23",13.4895,13.4895,13.4895,13.4895,0.0],["2004-02-24",13.4895,13.4895,13.4895,13.4895,0.0],["2004-02-25",13.4895,13.4895,13.4895,13.4895,0.0],["2004-02-26",13.4895,13.4895,13.4895,13.4895,0.0],["2004-02-27",12.9773,13.148,12.9773,13.148,1611.0],["2004-03-01",13.148,13.148,13.148,13.148,0.0],["2004-03-02",13.148,13.148,13.148,13.148,0.0],["2004-03-03",14.8555,15.0263,14.8555,15.0263,439.0],["2004-03-04",15.0263,15.0263,15.0263,15.0263,586.0],["2004-03-05",15.0195,15.0263,15.0195,15.0263,878.0],["2004-03-08",14.8555,14.8555,14.6848,14.6848,586.0],["2004-03-09",14.6848,14.6848,14.6848,14.6848,0.0],["2004-03-10",14.6848,14.6848,14.6848,14.6848,0.0],["2004-03-11",14.3501,14.3501,14.3501,14.3501,732.0],["2004-03-12",14.3501,14.514,14.3433,14.514,2196.0],["2004-03-15",14.514,14.514,14.514,14.514,0.0],["2004-03-16",14.8487,14.8487,14.6506,14.6506,439.0],["2004-03-17",14.8555,14.8555,14.8555,14.8555,293.0],["2004-03-18",14.8555,14.8555,14.8555,14.8555,0.0],["2004-03-19",14.514,14.514,14.514,14.514,732.0],["2004-03-22",14.6848,14.6848,14.6848,14.6848,293.0],["2004-03-23",14.6848,14.6848,14.6848,14.6848,0.0],["2004-03-24",14.6848,14.6848,14.6848,14.6848,0.0],["2004-03-25",14.6848,14.6848,14.6848,14.6848,0.0],["2004-03-26",14.6848,14.6848,14.514,14.514,4392.0],["2004-03-29",14.514,14.514,14.514,14.514,0.0],["2004-03-30",14.8555,14.8555,14.6506,14.6506,2635.0],["2004-03-31",14.6506,14.6506,14.6506,14.6506,0.0],["2004-04-01",14.7872,14.7872,14.6506,14.6506,439.0],["2004-04-02",14.4457,14.5823,13.6944,13.6944,6003.0],["2004-04-05",14.1725,14.1725,14.1725,14.1725,293.0],["2004-04-06",14.3365,14.3433,14.3365,14.3433,293.0],["2004-04-07",14.3433,14.3433,14.3433,14.3433,0.0],["2004-04-08",14.0086,14.3091,14.0086,14.3091,439.0],["2004-04-12",14.3091,14.3091,14.3091,14.3091,0.0],["2004-04-13",14.3091,14.3091,13.6944,13.6944,1464.0],["2004-04-14",13.6944,13.6944,13.6944,13.6944,0.0],["2004-04-15",13.6944,13.6944,13.6944,13.6944,0.0],["2004-04-16",13.6944,13.6944,13.6944,13.6944,0.0],["2004-04-19",13.6944,13.6944,13.6944,13.6944,0.0],["2004-04-20",13.6944,13.6944,13.6944,13.6944,0.0],["2004-04-21",14.0018,14.0018,14.0018,14.0018,293.0],["2004-04-22",13.831,14.0018,13.831,14.0018,1464.0],["2004-04-23",14.0018,14.0018,14.0018,14.0018,0.0],["2004-04-26",13.831,14.0018,13.831,14.0018,586.0],["2004-04-27",14.3433,14.3433,14.0018,14.0018,586.0],["2004-04-28",14.0018,14.0018,14.0018,14.0018,0.0],["2004-04-29",14.0018,14.3433,13.8379,14.0018,1757.0],["2004-04-30",14.0018,14.0018,14.0018,14.0018,0.0],["2004-05-03",13.6944,14.0018,13.6944,14.0018,732.0],["2004-05-04",14.0018,14.0018,14.0018,14.0018,0.0],["2004-05-05",14.0018,14.0018,14.0018,14.0018,0.0],["2004-05-06",13.4895,13.4895,13.4895,13.4895,439.0],["2004-05-07",13.6603,13.6603,13.6603,13.6603,293.0],["2004-05-10",13.4895,13.6603,13.4895,13.6603,878.0],["2004-05-11",13.6603,13.6603,13.4895,13.6603,2196.0],["2004-05-12",13.6603,13.6603,13.6603,13.6603,0.0],["2004-05-13",13.6603,13.6603,13.6603,13.6603,0.0],["2004-05-14",13.6603,13.6603,13.6603,13.6603,0.0],["2004-05-17",13.4963,13.6603,12.909,12.909,2635.0],["2004-05-18",13.148,13.148,12.8065,13.0114,3075.0],["2004-05-19",13.3188,13.3188,12.9773,12.9773,1611.0],["2004-05-20",12.9773,12.9773,12.9773,12.9773,0.0],["2004-05-21",13.3188,13.3188,13.3188,13.3188,293.0],["2004-05-24",13.3188,13.3188,13.3188,13.3188,0.0],["2004-05-25",13.3188,13.3188,13.3188,13.3188,0.0],["2004-05-26",13.3188,13.3188,13.3188,13.3188,0.0],["2004-05-27",13.3188,13.3188,13.3188,13.3188,293.0],["2004-05-28",13.3188,13.3188,13.3188,13.3188,0.0],["2004-06-01",13.3188,13.3188,13.3188,13.3188,0.0],["2004-06-02",13.3188,13.3188,13.3188,13.3188,0.0],["2004-06-03",13.3188,13.3188,13.3188,13.3188,0.0],["2004-06-04",13.3188,13.3188,13.3188,13.3188,0.0],["2004-06-07",13.148,13.3188,13.148,13.3188,2343.0],["2004-06-08",13.3188,13.3188,13.3188,13.3188,0.0],["2004-06-09",13.148,13.3188,13.148,13.3188,1318.0],["2004-06-10",13.148,13.148,13.148,13.148,293.0],["2004-06-14",13.3188,13.3188,12.9773,12.9773,1464.0],["2004-06-15",13.148,13.148,12.8065,12.8065,1318.0],["2004-06-16",13.0456,13.148,13.0456,13.148,439.0],["2004-06-17",12.5674,12.6357,12.5674,12.6357,439.0],["2004-06-18",12.5674,12.6357,12.5674,12.6357,439.0],["2004-06-21",12.6357,12.6357,12.6357,12.6357,0.0],["2004-06-22",13.4895,13.4895,13.148,13.148,439.0],["2004-06-23",12.5743,14.0018,12.5743,13.3188,3953.0],["2004-06-24",12.9773,12.9773,12.8065,12.8065,1757.0],["2004-06-25",12.8065,12.8065,12.8065,12.8065,0.0],["2004-06-28",12.8065,12.8065,12.8065,12.8065,0.0],["2004-06-29",12.8065,12.8065,12.8065,12.8065,0.0],["2004-06-30",12.8065,12.8065,12.8065,12.8065,0.0],["2004-07-01",13.4895,13.4895,13.3188,13.3188,3807.0],["2004-07-02",13.3188,13.3188,13.3188,13.3188,0.0],["2004-07-06",13.3188,13.3188,13.3188,13.3188,0.0],["2004-07-07",13.3188,13.3188,13.3188,13.3188,0.0],["2004-07-08",13.0797,13.0797,12.7724,12.7724,732.0],["2004-07-09",12.7724,12.7724,12.7724,12.7724,0.0],["2004-07-12",12.7724,12.7724,12.7724,12.7724,0.0],["2004-07-13",12.7724,12.7724,12.7724,12.7724,0.0],["2004-07-14",13.148,13.148,12.9773,12.9773,1464.0],["2004-07-15",12.9773,12.9773,12.9773,12.9773,0.0],["2004-07-16",12.8407,12.8407,11.9527,11.9527,3221.0],["2004-07-19",11.9527,11.9527,11.9527,11.9527,0.0],["2004-07-20",12.2942,12.2942,12.2942,12.2942,586.0],["2004-07-21",11.9527,11.9527,11.6181,11.6181,878.0],["2004-07-22",11.6181,11.6181,11.6181,11.6181,0.0],["2004-07-23",11.6181,11.6181,11.6181,11.6181,0.0],["2004-07-26",11.6795,11.9459,11.6795,11.9459,1464.0],["2004-07-27",11.6795,11.8503,11.6795,11.8503,878.0],["2004-07-28",11.8503,11.8503,11.8503,11.8503,0.0],["2004-07-29",11.8503,11.8503,11.8503,11.8503,0.0],["2004-07-30",11.8503,11.8503,11.8503,11.8503,0.0],["2004-08-02",11.8503,11.8503,11.8503,11.8503,0.0],["2004-08-03",12.465,12.465,12.465,12.465,732.0],["2004-08-04",12.465,12.465,12.465,12.465,0.0],["2004-08-05",12.465,12.465,12.465,12.465,0.0],["2004-08-06",11.8161,11.8161,11.8161,11.8161,439.0],["2004-08-09",11.8161,11.8161,11.8161,11.8161,0.0],["2004-08-10",11.782,11.782,11.782,11.782,732.0],["2004-08-11",11.782,11.782,11.782,11.782,732.0],["2004-08-12",11.782,11.782,11.782,11.782,0.0],["2004-08-13",11.782,11.782,11.782,11.782,0.0],["2004-08-16",11.6112,11.6112,11.6112,11.6112,2050.0],["2004-08-17",11.6112,11.6112,11.6112,11.6112,0.0],["2004-08-18",11.782,11.782,11.782,11.782,293.0],["2004-08-19",11.782,11.782,11.782,11.782,0.0],["2004-08-20",11.782,11.782,11.782,11.782,0.0],["2004-08-23",11.782,11.782,11.782,11.782,0.0],["2004-08-24",11.9527,11.9527,11.9527,11.9527,146.0],["2004-08-25",11.9527,11.9527,11.9527,11.9527,0.0],["2004-08-26",11.6112,11.6112,11.6112,11.6112,293.0],["2004-08-27",11.782,11.782,11.782,11.782,439.0],["2004-08-30",11.782,11.782,11.7478,11.7478,586.0],["2004-08-31",11.7478,11.7478,11.7478,11.7478,0.0],["2004-09-01",11.7478,11.7478,11.7478,11.7478,0.0],["2004-09-02",11.7478,11.7478,11.7478,11.7478,0.0],["2004-09-03",11.9527,11.9527,11.9527,11.9527,439.0],["2004-09-07",11.9186,11.9186,11.9186,11.9186,439.0],["2004-09-08",11.9186,11.9186,11.9186,11.9186,0.0],["2004-09-09",12.8065,12.9773,11.9869,11.9869,2343.0],["2004-09-10",11.9869,11.9869,11.9869,11.9869,0.0],["2004-09-13",12.1576,12.1576,11.7478,11.7478,1464.0],["2004-09-14",11.7478,11.7478,11.7478,11.7478,0.0],["2004-09-15",11.6795,11.9527,11.6795,11.9527,1025.0],["2004-09-16",11.9527,11.9527,11.9527,11.9527,0.0],["2004-09-17",12.1235,12.2942,12.1235,12.2942,3367.0],["2004-09-20",12.4991,12.6357,12.4991,12.6357,1757.0],["2004-09-21",12.6357,12.6357,12.6357,12.6357,0.0],["2004-09-22",12.3284,12.9773,12.0893,12.3967,226643.0],["2004-09-23",12.9773,12.9773,12.2259,12.2259,44509.0],["2004-09-24",12.2942,13.6603,12.2601,12.4991,36603.0],["2004-09-27",12.2942,12.4308,12.2259,12.3421,7906.0],["2004-09-28",12.6289,13.148,12.5674,12.5674,6588.0],["2004-09-29",12.5333,12.5674,12.4991,12.4991,9370.0],["2004-09-30",12.5333,12.5333,12.465,12.5333,3075.0],["2004-10-01",12.465,12.5674,12.4172,12.4172,16252.0],["2004-10-04",12.4172,12.4172,12.4172,12.4172,0.0],["2004-10-05",12.5333,12.7382,12.465,12.7382,7467.0],["2004-10-06",12.7382,12.7382,12.7382,12.7382,0.0],["2004-10-07",12.7382,12.7382,12.7382,12.7382,0.0],["2004-10-08",12.8611,12.8611,12.8065,12.8543,3075.0],["2004-10-11",12.8065,13.2505,12.8065,13.0456,3367.0],["2004-10-12",13.2505,13.2505,13.1412,13.2163,4539.0],["2004-10-13",12.9431,12.9909,12.909,12.9773,4099.0],["2004-10-14",12.9431,12.9909,12.909,12.909,4832.0],["2004-10-15",13.0456,13.2368,13.0456,13.2368,732.0],["2004-10-18",13.2436,13.2436,13.2436,13.2436,146.0],["2004-10-19",12.9773,12.9773,12.9773,12.9773,3221.0],["2004-10-20",12.9704,12.9773,12.8065,12.9773,4246.0],["2004-10-21",12.9773,12.9773,12.9773,12.9773,0.0],["2004-10-22",12.9773,12.9773,12.9773,12.9773,0.0],["2004-10-25",13.5851,13.5851,13.1275,13.1275,1611.0],["2004-10-26",13.3119,13.3119,13.148,13.1822,4685.0],["2004-10-27",13.148,13.1822,13.0387,13.1822,4685.0],["2004-10-28",13.4485,13.4485,13.148,13.148,878.0],["2004-10-29",12.9773,13.6603,12.9773,13.4895,3367.0],["2004-11-01",13.4895,13.4895,13.3188,13.3188,1025.0],["2004-11-02",13.3188,13.3188,13.1548,13.2163,3807.0],["2004-11-03",13.3188,13.3188,13.3188,13.3188,11859.0],["2004-11-04",13.2778,13.2846,12.9773,13.2846,19619.0],["2004-11-05",13.2778,13.2846,13.2778,13.2846,1025.0],["2004-11-08",13.2846,13.2846,13.148,13.148,4392.0],["2004-11-09",13.148,13.148,13.148,13.148,586.0],["2004-11-10",13.0456,13.0456,13.0456,13.0456,146.0],["2004-11-11",13.107,13.1139,13.0524,13.1139,1903.0],["2004-11-12",13.1139,13.1139,13.1139,13.1139,2635.0],["2004-11-15",13.148,13.148,13.0319,13.148,12152.0],["2004-11-16",13.148,13.148,13.148,13.148,439.0],["2004-11-17",13.148,13.148,13.1139,13.148,9663.0],["2004-11-18",13.0456,13.1139,13.0456,13.1139,878.0],["2004-11-19",13.1139,13.1139,13.1139,13.1139,0.0],["2004-11-22",13.0456,13.1412,13.0456,13.1412,1318.0],["2004-11-23",13.1139,13.1139,13.1139,13.1139,127377.0],["2004-11-24",13.0456,13.1412,13.0456,13.1412,586.0],["2004-11-26",13.1412,13.1412,13.1412,13.1412,0.0],["2004-11-29",13.1412,13.1412,13.1412,13.1412,1318.0],["2004-11-30",13.1412,13.1412,13.1412,13.1412,0.0],["2004-12-01",12.9773,13.148,12.9773,13.1139,1025.0],["2004-12-02",12.9773,13.1412,12.465,12.7245,3660.0],["2004-12-03",12.8065,12.8407,12.8065,12.8407,14934.0],["2004-12-06",13.0456,13.3734,13.0456,13.3734,3221.0],["2004-12-07",13.3871,13.6603,13.2095,13.2641,2050.0],["2004-12-08",13.0797,13.2231,13.0797,13.2231,439.0],["2004-12-09",13.1139,13.2436,13.1139,13.2436,439.0],["2004-12-10",13.1139,13.6603,13.1139,13.6603,1025.0],["2004-12-13",13.6534,13.6534,13.4554,13.4554,293.0],["2004-12-14",13.6603,13.6603,13.3256,13.3256,4392.0],["2004-12-15",13.3256,13.3256,13.3256,13.3256,0.0],["2004-12-16",13.6261,13.6261,13.3188,13.3393,2928.0],["2004-12-17",13.6534,13.6534,13.3529,13.469,4099.0],["2004-12-20",13.3871,13.469,13.3529,13.3529,12738.0],["2004-12-21",13.4349,13.5032,13.3529,13.5032,12152.0],["2004-12-22",13.4554,13.4554,13.4554,13.4554,146.0],["2004-12-23",13.3871,13.3939,13.3871,13.3871,2635.0],["2004-12-27",13.4554,13.6193,13.3393,13.3393,3221.0],["2004-12-28",13.3393,13.3393,13.3393,13.3393,0.0],["2004-12-29",13.5988,13.5988,13.5988,13.5988,146.0],["2004-12-30",13.5646,13.5646,13.3939,13.3939,878.0],["2004-12-31",13.3939,13.3939,13.3939,13.3939,0.0],["2005-01-03",13.3256,13.4554,13.3256,13.4554,6296.0],["2005-01-04",13.3529,13.5783,13.3529,13.5715,8931.0],["2005-01-05",13.5851,13.5851,13.5851,13.5851,146.0],["2005-01-06",13.5851,13.6603,13.3188,13.4554,5710.0],["2005-01-07",13.4554,13.4554,13.4554,13.4554,0.0],["2005-01-10",13.4554,13.4554,13.4554,13.4554,0.0],["2005-01-11",13.3256,13.3256,13.1617,13.1822,6881.0],["2005-01-12",13.1822,13.1822,13.1822,13.1822,0.0],["2005-01-13",13.1548,13.1548,13.0456,13.0797,34260.0],["2005-01-14",13.1753,13.1753,13.0319,13.0319,23279.0],["2005-01-18",13.6671,13.6671,13.1139,13.1139,4832.0],["2005-01-19",13.3188,13.3188,12.8133,12.8748,8638.0],["2005-01-20",12.9773,12.9773,12.9773,12.9773,15373.0],["2005-01-21",12.9773,12.9773,12.9773,12.9773,0.0],["2005-01-24",12.909,12.9773,12.909,12.9773,4978.0],["2005-01-25",12.909,12.909,12.909,12.909,293.0],["2005-01-26",12.9773,13.4895,12.9773,13.4895,9370.0],["2005-01-27",13.4895,13.4895,13.4895,13.4895,0.0],["2005-01-28",12.909,12.9363,12.909,12.9363,1025.0],["2005-01-31",12.909,13.6603,12.8407,13.6603,1464.0],["2005-02-01",12.9773,13.6603,12.9773,13.5578,1903.0],["2005-02-02",13.3188,13.3188,13.3188,13.3188,439.0],["2005-02-03",13.3188,13.5715,13.3188,13.5715,4978.0],["2005-02-04",13.5168,13.6534,13.5168,13.5168,1903.0],["2005-02-07",13.6466,13.6466,13.4963,13.4963,1025.0],["2005-02-08",13.4963,13.4963,13.4963,13.4963,146.0],["2005-02-09",13.3871,13.5988,13.3666,13.428,4978.0],["2005-02-10",13.4144,13.4144,13.4144,13.4144,146.0],["2005-02-11",13.3871,13.3871,13.3802,13.3871,2196.0],["2005-02-14",13.3802,13.592,13.2641,13.4622,5417.0],["2005-02-15",13.2778,13.5988,13.2778,13.4417,8492.0],["2005-02-16",13.5237,13.5237,13.1275,13.1275,7906.0],["2005-02-17",13.6603,13.6603,13.1685,13.3666,7467.0],["2005-02-18",13.6329,13.6603,13.3871,13.6603,1611.0],["2005-02-22",13.6671,13.6671,13.4485,13.5237,4832.0],["2005-02-23",13.6261,13.6261,13.4076,13.5715,9809.0],["2005-02-24",14.3433,14.3433,14.0018,14.0086,5417.0],["2005-02-25",14.0086,14.1725,14.0086,14.1384,2782.0],["2005-02-28",13.0114,14.0632,13.0114,14.0018,6149.0],["2005-03-01",14.0701,14.275,13.7832,13.9335,25475.0],["2005-03-02",13.6671,13.6671,13.6603,13.6603,878.0],["2005-03-03",13.6739,13.8652,13.6739,13.8652,1757.0],["2005-03-04",13.8652,13.8652,13.8652,13.8652,0.0],["2005-03-07",14.1384,14.3296,14.1384,14.1589,878.0],["2005-03-08",14.1384,14.1384,14.1384,14.1384,586.0],["2005-03-09",14.193,14.3433,14.0018,14.0837,3514.0],["2005-03-10",14.0837,14.0837,14.0837,14.0837,0.0],["2005-03-11",14.2272,14.2272,13.9949,13.9949,732.0],["2005-03-14",13.9335,14.0018,13.8037,13.831,9809.0],["2005-03-15",14.1315,14.1315,13.8993,13.8993,2489.0],["2005-03-16",14.6848,14.6848,13.8925,13.8925,1318.0],["2005-03-17",14.1999,14.1999,13.6671,13.6671,2635.0],["2005-03-18",13.831,14.1999,13.3529,14.1999,2928.0],["2005-03-21",14.1999,14.1999,14.1999,14.1999,0.0],["2005-03-22",14.0018,14.0018,14.0018,14.0018,293.0],["2005-03-23",14.0018,14.0018,14.0018,14.0018,293.0],["2005-03-24",13.4759,14.3433,13.4759,13.831,1611.0],["2005-03-28",13.6603,13.6603,13.6603,13.6603,586.0],["2005-03-29",13.6603,13.6603,13.6603,13.6603,439.0],["2005-03-30",14.4731,14.4731,14.4731,14.4731,146.0],["2005-03-31",14.0018,14.4799,14.0018,14.3433,5124.0],["2005-04-01",14.3433,14.3433,14.3433,14.3433,0.0],["2005-04-04",14.3433,14.3433,14.3433,14.3433,0.0],["2005-04-05",14.3433,14.3433,14.3433,14.3433,0.0],["2005-04-06",14.3501,14.5004,14.0291,14.3433,2050.0],["2005-04-07",13.9949,14.3433,13.9949,14.3433,1611.0],["2005-04-08",14.3433,14.3433,14.3433,14.3433,0.0],["2005-04-11",13.6944,13.6944,13.6944,13.6944,146.0],["2005-04-12",13.3188,13.7286,13.3188,13.6603,1757.0],["2005-04-13",13.2163,13.592,13.0387,13.592,4832.0],["2005-04-14",13.592,13.6261,13.592,13.6261,732.0],["2005-04-15",13.6603,13.6603,13.6603,13.6603,146.0],["2005-04-18",13.6603,13.6603,13.6603,13.6603,439.0],["2005-04-19",13.6603,13.6603,13.6603,13.6603,0.0],["2005-04-20",13.4895,14.0018,13.4895,14.0018,732.0],["2005-04-21",14.0018,14.0018,14.0018,14.0018,439.0],["2005-04-22",13.9335,13.9335,13.9198,13.9335,586.0],["2005-04-25",13.9335,13.9335,13.9335,13.9335,0.0],["2005-04-26",13.9335,13.9335,13.9335,13.9335,0.0],["2005-04-27",13.9335,14.3365,13.9335,14.3365,1318.0],["2005-04-28",13.6603,14.1247,13.4895,14.1247,3953.0],["2005-04-29",14.1179,14.2545,13.9198,14.2545,5124.0],["2005-05-02",13.7832,14.0018,13.7832,14.0018,1903.0],["2005-05-03",13.6603,14.3433,13.6603,14.0496,4392.0],["2005-05-04",13.6603,14.1725,13.6603,14.1725,2928.0],["2005-05-05",14.1725,14.1725,14.1725,14.1725,0.0],["2005-05-06",14.0018,14.0018,13.9881,14.0018,2196.0],["2005-05-09",14.1725,14.1725,13.6261,13.6261,1903.0],["2005-05-10",13.7149,13.7149,13.6603,13.6603,732.0],["2005-05-11",13.9266,13.9335,13.9266,13.9335,2489.0],["2005-05-12",13.9335,13.9335,13.9335,13.9335,0.0],["2005-05-13",15.0263,15.0263,14.0018,14.0018,16984.0],["2005-05-16",14.275,14.275,14.275,14.275,1757.0],["2005-05-17",13.831,14.0701,13.6603,14.0701,3221.0],["2005-05-18",14.0359,14.0359,14.0359,14.0359,293.0],["2005-05-19",13.7969,14.0018,13.7969,14.0018,2050.0],["2005-05-20",13.79,13.79,13.79,13.79,732.0],["2005-05-23",13.79,13.79,13.79,13.79,0.0],["2005-05-24",13.79,13.79,13.79,13.79,0.0],["2005-05-25",13.592,13.9335,13.592,13.6398,3514.0],["2005-05-26",13.6261,13.6261,13.6261,13.6261,293.0],["2005-05-27",13.6603,14.2955,13.6603,14.2955,2196.0],["2005-05-31",13.8788,14.2682,13.8788,14.0018,2635.0],["2005-06-01",14.193,14.2408,14.193,14.2408,732.0],["2005-06-02",13.79,13.8583,13.6671,13.831,2343.0],["2005-06-03",13.6603,13.7969,13.6603,13.7969,2196.0],["2005-06-06",13.6398,13.831,13.4349,13.831,10249.0],["2005-06-07",13.9335,13.9335,13.6603,13.6603,293.0],["2005-06-08",13.6603,13.6603,13.6603,13.6603,0.0],["2005-06-09",13.6603,13.6603,13.6603,13.6603,0.0],["2005-06-10",13.5032,13.6534,13.3256,13.6534,2343.0],["2005-06-13",13.6603,13.6603,13.5851,13.6466,4246.0],["2005-06-14",13.4895,13.6603,13.3188,13.6534,3514.0],["2005-06-15",13.4076,13.4076,13.3188,13.3188,293.0],["2005-06-16",13.3188,13.3188,13.3188,13.3188,0.0],["2005-06-17",13.3188,13.3188,12.9773,12.9773,3807.0],["2005-06-20",13.148,13.4895,12.9431,13.4895,6881.0],["2005-06-21",12.9909,13.6603,12.9773,13.6603,3807.0],["2005-06-22",13.6603,13.6603,13.6603,13.6603,0.0],["2005-06-23",13.6603,13.6603,13.6603,13.6603,0.0],["2005-06-24",13.3188,13.6466,13.3188,13.6466,2343.0],["2005-06-27",13.6534,13.6534,13.2505,13.4895,2050.0],["2005-06-28",13.6534,13.6603,13.6534,13.6534,3221.0],["2005-06-29",13.592,13.6603,13.5578,13.6603,6149.0],["2005-06-30",13.6603,14.4935,13.6603,14.1725,5564.0],["2005-07-01",14.1725,14.1725,13.6603,14.0018,3807.0],["2005-07-05",13.6603,13.7969,13.6603,13.7969,1757.0],["2005-07-06",13.6603,13.6603,13.6603,13.6603,3367.0],["2005-07-07",13.6603,13.6603,13.6603,13.6603,1903.0],["2005-07-08",13.6603,13.6603,13.6603,13.6603,11127.0],["2005-07-11",13.3188,13.6603,13.0797,13.6603,6442.0],["2005-07-12",13.6261,13.6329,13.6261,13.6329,6442.0],["2005-07-13",13.6329,13.6329,13.6329,13.6329,0.0],["2005-07-14",13.6603,13.6603,13.4144,13.6603,22401.0],["2005-07-15",13.6261,13.6603,13.5578,13.5578,11713.0],["2005-07-18",13.4554,13.5032,13.4554,13.5032,1611.0],["2005-07-19",13.3529,14.0018,13.3529,13.831,21669.0],["2005-07-20",13.7422,13.9949,13.7422,13.8379,5564.0],["2005-07-21",13.8379,13.8379,13.8379,13.8379,4978.0],["2005-07-22",14.3023,14.3023,14.3023,14.3023,439.0],["2005-07-25",13.8788,14.0086,13.8788,14.0086,732.0],["2005-07-26",14.1999,14.1999,13.6603,13.8652,146117.0],["2005-07-27",13.8652,13.8652,13.8652,13.8652,1025.0],["2005-07-28",14.1657,14.1657,14.0974,14.1179,1171.0],["2005-07-29",14.1999,14.1999,13.8652,14.1999,2782.0],["2005-08-01",14.1999,14.4799,14.0018,14.4799,8199.0],["2005-08-02",14.4799,14.4799,14.4799,14.4799,586.0],["2005-08-03",14.4799,14.4799,14.4799,14.4799,586.0],["2005-08-04",14.4799,14.4799,14.4799,14.4799,0.0],["2005-08-05",14.4799,14.4799,14.4799,14.4799,0.0],["2005-08-08",14.4799,14.4799,14.4799,14.4799,293.0],["2005-08-09",14.4799,14.4799,14.4799,14.4799,293.0],["2005-08-10",14.4799,14.4799,14.4799,14.4799,0.0],["2005-08-11",14.4799,14.4799,14.4799,14.4799,1318.0],["2005-08-12",14.4799,14.4799,14.4799,14.4799,0.0],["2005-08-15",14.4799,14.4799,14.4799,14.4799,0.0],["2005-08-16",14.4799,14.4799,14.4799,14.4799,0.0],["2005-08-17",14.4799,14.4799,14.3774,14.3774,878.0],["2005-08-18",14.3774,14.3774,14.3774,14.3774,0.0],["2005-08-19",14.4799,14.4799,14.4799,14.4799,1318.0],["2005-08-22",14.4799,14.4799,14.4799,14.4799,0.0],["2005-08-23",14.3638,14.8487,14.3638,14.8487,586.0],["2005-08-24",14.958,14.958,14.958,14.958,146.0],["2005-08-25",14.5345,14.5345,14.5345,14.5345,586.0],["2005-08-26",14.9443,15.0263,14.6848,14.6848,1464.0],["2005-08-29",14.6165,14.9443,14.514,14.9443,732.0],["2005-08-30",14.9102,14.9102,14.4799,14.4867,3660.0],["2005-08-31",14.4867,14.4867,14.4867,14.4867,0.0],["2005-09-01",14.4867,14.4867,14.4867,14.4867,0.0],["2005-09-02",14.4935,14.4935,14.4935,14.4935,586.0],["2005-09-06",14.8214,15.0263,14.8214,14.9238,1903.0],["2005-09-07",14.8555,14.8555,14.8555,14.8555,9370.0],["2005-09-08",14.9238,14.9238,14.9238,14.9238,293.0],["2005-09-09",14.9238,14.9238,14.9238,14.9238,293.0],["2005-09-12",14.9238,14.9238,14.9238,14.9238,0.0],["2005-09-13",14.9238,14.9238,14.9238,14.9238,0.0],["2005-09-14",14.9238,14.9238,14.9238,14.9238,0.0],["2005-09-15",14.958,14.958,14.9238,14.9238,878.0],["2005-09-16",14.514,14.5277,14.514,14.5277,293.0],["2005-09-19",14.5277,14.5277,14.5277,14.5277,0.0],["2005-09-20",14.4799,14.4799,14.4799,14.4799,293.0],["2005-09-21",14.2545,14.4662,14.2545,14.4662,878.0],["2005-09-22",14.2613,14.6575,14.2613,14.6575,1757.0],["2005-09-23",14.3433,14.3433,14.3433,14.3433,146.0],["2005-09-26",14.1657,14.6848,14.0018,14.2818,2782.0],["2005-09-27",14.5482,14.5482,14.5482,14.5482,146.0],["2005-09-28",14.5482,14.5482,14.5482,14.5482,0.0],["2005-09-29",14.4457,14.4457,14.3638,14.3638,4832.0],["2005-09-30",14.5482,14.6711,14.5482,14.6711,1611.0],["2005-10-03",14.6711,14.6711,14.6711,14.6711,0.0],["2005-10-04",14.6848,14.7599,14.6848,14.6848,586.0],["2005-10-05",14.4526,14.4526,14.4526,14.4526,293.0],["2005-10-06",14.514,14.514,14.514,14.514,146.0],["2005-10-07",14.8214,14.9102,14.8214,14.9102,439.0],["2005-10-10",14.9102,14.9102,14.9102,14.9102,0.0],["2005-10-11",14.0496,14.0496,14.0359,14.0359,1611.0],["2005-10-12",14.0359,14.0359,14.0359,14.0359,0.0],["2005-10-13",14.3296,14.3296,14.316,14.316,878.0],["2005-10-14",14.0086,14.316,14.0018,14.316,1464.0],["2005-10-17",14.3433,14.6848,14.3433,14.6848,586.0],["2005-10-18",15.1561,15.1561,14.3433,14.6848,4539.0],["2005-10-19",14.6848,15.0263,14.6848,15.0263,1171.0],["2005-10-20",15.1629,15.1629,15.0263,15.0263,586.0],["2005-10-21",14.6848,15.402,14.6848,15.1424,6003.0],["2005-10-24",15.402,15.402,15.1424,15.197,2489.0],["2005-10-25",15.0263,15.6956,15.0263,15.2858,8931.0],["2005-10-26",15.2858,15.2858,14.8555,15.2858,2489.0],["2005-10-27",15.4429,15.8323,15.3678,15.8323,2196.0],["2005-10-28",15.3541,15.7093,15.3541,15.7025,2196.0],["2005-10-31",14.8555,15.7093,14.8555,15.7093,2196.0],["2005-11-01",15.7093,15.7093,15.7093,15.7093,1171.0],["2005-11-02",15.3678,15.7093,15.2312,15.7093,2635.0],["2005-11-03",15.2927,15.7025,14.9785,15.7025,1464.0],["2005-11-04",16.0167,16.0167,15.7093,15.7093,439.0],["2005-11-07",15.2858,15.6547,15.2039,15.6547,1318.0],["2005-11-08",15.3678,15.3678,15.3678,15.3678,439.0],["2005-11-09",15.3678,15.3678,15.3678,15.3678,0.0],["2005-11-10",15.2107,15.6956,15.2107,15.6615,2050.0],["2005-11-11",15.5727,15.5727,15.5727,15.5727,732.0],["2005-11-14",15.5727,15.5727,15.5727,15.5727,0.0],["2005-11-15",15.3678,15.3678,15.3678,15.3678,1464.0],["2005-11-16",15.0673,15.7093,15.0673,15.7093,878.0],["2005-11-17",15.2722,15.2722,15.2722,15.2722,439.0],["2005-11-18",15.0263,15.7981,15.0263,15.6615,1318.0],["2005-11-21",15.3678,15.7571,15.2995,15.2995,1171.0],["2005-11-22",15.6137,15.6752,15.197,15.6752,878.0],["2005-11-23",15.7093,15.7093,15.7093,15.7093,146.0],["2005-11-25",15.2654,15.6615,15.2654,15.6615,2782.0],["2005-11-28",15.2654,15.3815,15.2654,15.279,1903.0],["2005-11-29",15.7093,15.8254,15.2039,15.8254,1318.0],["2005-11-30",15.8801,16.1259,15.8801,16.1259,439.0],["2005-12-01",16.2694,16.2762,16.2694,16.2694,2928.0],["2005-12-02",16.3923,16.3923,15.9825,16.324,5564.0],["2005-12-05",16.324,16.324,16.324,16.324,0.0],["2005-12-06",16.2762,16.324,16.2762,16.324,2343.0],["2005-12-07",16.1874,16.3104,16.1874,16.3104,586.0],["2005-12-08",16.3104,16.3104,16.3104,16.3104,0.0],["2005-12-09",16.1874,16.2899,16.1874,16.2899,586.0],["2005-12-12",16.3104,16.324,16.1874,16.324,2489.0],["2005-12-13",16.4606,16.8704,16.447,16.8021,2489.0],["2005-12-14",17.0753,17.1436,16.6928,16.8021,3660.0],["2005-12-15",17.2871,17.2871,17.0753,17.0753,732.0],["2005-12-16",17.0753,17.0753,17.0753,17.0753,293.0],["2005-12-19",16.645,16.9046,16.6245,16.9046,3660.0],["2005-12-20",16.7748,16.9046,16.768,16.9046,732.0],["2005-12-21",16.7338,17.0753,16.5699,17.0753,2050.0],["2005-12-22",17.0753,17.0753,16.9046,16.9046,1171.0],["2005-12-23",16.9046,16.9046,16.9046,16.9046,439.0],["2005-12-27",16.9046,16.9046,16.6177,16.6177,439.0],["2005-12-28",16.9046,16.9046,16.6109,16.9046,1903.0],["2005-12-29",16.5084,16.9046,16.5084,16.8978,878.0],["2005-12-30",16.7338,16.9046,16.4128,16.9046,4246.0],["2006-01-03",16.2899,16.9046,16.2899,16.9046,1025.0],["2006-01-04",16.7338,16.7338,16.7338,16.7338,146.0],["2006-01-05",16.6655,16.6655,16.5289,16.5289,878.0],["2006-01-06",16.5289,16.5289,16.3582,16.3582,4246.0],["2006-01-09",16.3582,16.3582,16.3582,16.3582,0.0],["2006-01-10",16.0576,16.5289,16.0576,16.2557,2050.0],["2006-01-11",16.1191,16.3787,16.1191,16.3787,878.0],["2006-01-12",16.324,16.3923,16.324,16.3923,439.0],["2006-01-13",16.5289,16.5289,16.5289,16.5289,293.0],["2006-01-17",16.5289,16.9387,16.0781,16.3923,11420.0],["2006-01-18",16.2899,16.4606,16.2557,16.2557,4099.0],["2006-01-19",16.2557,16.2557,16.2557,16.2557,0.0],["2006-01-20",16.2557,16.2557,16.2557,16.2557,0.0],["2006-01-23",16.2011,16.2011,16.2011,16.2011,293.0],["2006-01-24",16.5289,16.9251,16.5153,16.9114,1464.0],["2006-01-25",16.9729,16.9729,16.3923,16.3923,2196.0],["2006-01-26",16.5631,16.8636,16.5631,16.8636,878.0],["2006-01-27",16.7133,16.7133,16.4265,16.5631,1025.0],["2006-01-30",16.4948,16.4948,16.3923,16.3923,2635.0],["2006-01-31",16.3923,16.3923,16.3923,16.3923,146.0],["2006-02-01",15.9484,16.6041,15.6069,16.6041,3075.0],["2006-02-02",16.3923,16.3923,16.3582,16.3582,1611.0],["2006-02-03",16.3923,16.3923,16.3923,16.3923,586.0],["2006-02-06",16.3923,16.3923,16.3923,16.3923,586.0],["2006-02-07",16.3923,16.3923,16.3923,16.3923,293.0],["2006-02-08",16.3923,16.3923,16.3923,16.3923,0.0],["2006-02-09",16.3923,16.3923,16.3923,16.3923,0.0],["2006-02-10",16.324,16.324,16.324,16.324,146.0],["2006-02-13",16.324,16.324,16.324,16.324,0.0],["2006-02-14",16.2421,16.3855,16.1601,16.3855,1025.0],["2006-02-15",16.3855,16.3855,16.3855,16.3855,0.0],["2006-02-16",15.7435,16.3923,15.5727,16.3923,6296.0],["2006-02-17",16.0645,16.3104,16.0645,16.3104,293.0],["2006-02-21",16.3104,16.3104,16.3104,16.3104,0.0],["2006-02-22",16.3923,16.3923,16.3923,16.3923,146.0],["2006-02-23",16.1191,16.2557,16.1191,16.2557,878.0],["2006-02-24",16.0508,16.3923,15.8186,16.3923,1611.0],["2006-02-27",16.3923,16.3923,16.003,16.2489,1318.0],["2006-02-28",15.8254,16.3582,15.8254,16.3582,1464.0],["2006-03-01",15.7844,16.3582,15.7093,15.7093,9224.0],["2006-03-02",16.0167,16.1328,16.0167,16.1328,293.0],["2006-03-03",15.7093,16.1191,15.7093,16.1191,2782.0],["2006-03-06",16.0508,16.2694,16.0508,16.2694,293.0],["2006-03-07",16.3513,16.3513,16.3513,16.3513,146.0],["2006-03-08",16.2352,16.2352,16.2352,16.2352,146.0],["2006-03-09",16.3513,16.3513,15.6478,15.9142,2050.0],["2006-03-10",15.9142,15.9142,15.9142,15.9142,0.0],["2006-03-13",15.9142,16.0167,15.9142,16.0167,293.0],["2006-03-14",16.3513,16.5631,15.7776,16.5358,5856.0],["2006-03-15",16.5904,16.5904,16.5904,16.5904,1464.0],["2006-03-16",16.5289,16.8226,16.5289,16.7612,2635.0],["2006-03-17",16.645,17.0685,16.645,17.0685,732.0],["2006-03-20",17.0685,17.0685,17.0685,17.0685,146.0],["2006-03-21",16.809,16.809,16.809,16.809,439.0],["2006-03-22",16.5972,17.0753,16.2557,17.0685,2343.0],["2006-03-23",17.007,17.007,17.007,17.007,146.0],["2006-03-24",17.0002,17.007,17.0002,17.007,293.0],["2006-03-27",17.007,17.007,17.007,17.007,0.0],["2006-03-28",16.5289,17.007,16.5289,17.007,1171.0],["2006-03-29",17.007,17.007,17.007,17.007,0.0],["2006-03-30",16.4538,16.6997,16.4265,16.4265,1611.0],["2006-03-31",16.3923,16.6997,16.3718,16.6314,2196.0],["2006-04-03",16.9865,16.9865,16.9865,16.9865,293.0],["2006-04-04",16.5289,16.7816,16.5289,16.7816,2050.0],["2006-04-05",16.8773,16.8773,16.8773,16.8773,293.0],["2006-04-06",16.5289,17.0139,16.5289,17.0139,293.0],["2006-04-07",16.5494,16.7543,16.5494,16.7543,439.0],["2006-04-10",16.3992,16.4606,16.2216,16.4606,8785.0],["2006-04-11",16.2216,16.2352,16.085,16.2352,2635.0],["2006-04-12",16.2352,16.2352,16.2352,16.2352,0.0],["2006-04-13",16.2352,16.2352,16.2352,16.2352,0.0],["2006-04-17",15.7776,15.7776,15.7776,15.7776,293.0],["2006-04-18",16.0508,16.0508,15.2654,15.4634,6296.0],["2006-04-19",15.1014,15.4361,15.1014,15.4361,3807.0],["2006-04-20",15.1697,15.402,15.1629,15.402,2782.0],["2006-04-21",15.1834,15.361,15.1287,15.2858,15227.0],["2006-04-24",15.2927,15.2927,15.0946,15.2312,1757.0],["2006-04-25",15.1629,15.1629,15.1629,15.1629,293.0],["2006-04-26",15.2312,15.2312,15.2312,15.2312,293.0],["2006-04-27",15.0604,15.5112,15.0604,15.2175,2196.0],["2006-04-28",15.197,15.197,15.1287,15.197,4392.0],["2006-05-01",15.1834,15.197,15.1629,15.1834,7906.0],["2006-05-02",15.197,15.197,15.197,15.197,439.0],["2006-05-03",15.1287,15.1287,15.1287,15.1287,732.0],["2006-05-04",15.0263,15.1287,15.0263,15.1287,1318.0],["2006-05-05",15.1287,15.197,15.1287,15.197,4685.0],["2006-05-08",15.1151,15.3678,15.1151,15.3678,586.0],["2006-05-09",15.197,15.197,15.197,15.197,146.0],["2006-05-10",15.3405,15.3405,15.2995,15.2995,1025.0],["2006-05-11",15.0604,15.197,15.0604,15.197,44362.0],["2006-05-12",15.197,15.197,14.8555,15.0263,2050.0],["2006-05-15",14.7531,14.7531,14.7531,14.7531,732.0],["2006-05-16",14.8897,14.9307,14.8897,14.9307,293.0],["2006-05-17",14.7668,15.0126,14.7189,14.7189,1903.0],["2006-05-18",15.0878,15.0878,15.0878,15.0878,586.0],["2006-05-19",14.8624,14.9785,14.8624,14.9785,293.0],["2006-05-22",14.5823,14.7668,14.4457,14.7668,5710.0],["2006-05-23",14.9512,14.958,14.7053,14.9512,3660.0],["2006-05-24",14.958,14.958,14.958,14.958,146.0],["2006-05-25",14.7599,14.9512,14.5482,14.9512,2196.0],["2006-05-26",14.6233,15.0536,14.6233,15.0126,2928.0],["2006-05-30",15.0126,15.0126,15.0126,15.0126,0.0],["2006-05-31",14.5823,14.958,14.1042,14.7872,7028.0],["2006-06-01",14.514,15.0195,14.514,15.0195,1171.0],["2006-06-02",15.0263,15.0604,15.0263,15.0604,439.0],["2006-06-05",15.0604,15.0604,15.0604,15.0604,0.0],["2006-06-06",15.0195,15.0195,15.0195,15.0195,293.0],["2006-06-07",15.0195,15.0195,15.0195,15.0195,146.0],["2006-06-08",15.0195,15.0195,15.0195,15.0195,146.0],["2006-06-09",15.0604,15.0604,14.9307,14.9307,586.0],["2006-06-12",15.0468,15.0468,14.9307,14.9307,7467.0],["2006-06-13",14.9307,14.9307,14.9307,14.9307,0.0],["2006-06-14",14.7189,15.0604,14.7189,14.9512,2343.0],["2006-06-15",14.7326,14.8829,14.7326,14.8829,1318.0],["2006-06-16",14.6916,14.8897,14.6301,14.6301,2050.0],["2006-06-19",14.514,14.9238,14.514,14.9238,586.0],["2006-06-20",14.5892,15.0126,14.5072,15.0126,10395.0],["2006-06-21",14.9785,14.9785,14.9785,14.9785,146.0],["2006-06-22",14.9717,14.9717,14.9717,14.9717,146.0],["2006-06-23",14.9512,15.0263,14.7599,15.0263,586.0],["2006-06-26",15.0809,15.0809,15.0809,15.0809,146.0],["2006-06-27",15.0809,15.0809,15.0809,15.0809,0.0],["2006-06-28",14.8487,15.3678,14.8214,15.361,3075.0],["2006-06-29",15.2039,15.2039,15.2039,15.2039,293.0],["2006-06-30",15.1766,15.1766,15.1766,15.1766,146.0],["2006-07-03",15.1766,15.1766,15.1766,15.1766,0.0],["2006-07-05",15.0263,15.0263,15.0263,15.0263,146.0],["2006-07-06",15.0263,15.0263,15.0263,15.0263,0.0],["2006-07-07",15.1219,15.1219,15.0468,15.0468,1025.0],["2006-07-10",15.0468,15.0468,15.0468,15.0468,0.0],["2006-07-11",15.1629,15.1629,14.876,15.0263,14348.0],["2006-07-12",15.0263,15.0263,15.0263,15.0263,0.0],["2006-07-13",14.8624,14.9648,14.8624,14.9648,3953.0],["2006-07-14",14.8692,14.9853,14.8692,14.9853,293.0],["2006-07-17",14.9853,14.9853,14.9853,14.9853,0.0],["2006-07-18",14.9238,14.9238,14.9238,14.9238,1757.0],["2006-07-19",14.6575,14.9921,14.6575,14.9238,12591.0],["2006-07-20",15.9204,15.9204,14.6506,14.9136,17037.0],["2006-07-21",14.9136,14.9136,14.5605,14.5605,2263.0],["2006-07-24",14.5379,14.6056,14.4478,14.5004,2795.0],["2006-07-25",14.6431,14.6506,14.6431,14.6506,399.0],["2006-07-26",14.6356,14.6356,14.553,14.6206,666.0],["2006-07-27",14.5379,14.5379,14.4628,14.5379,1997.0],["2006-07-28",14.5304,14.5304,14.5004,14.5004,1198.0],["2006-07-31",14.4252,14.4628,14.4252,14.4628,1331.0],["2006-08-01",14.4628,14.4628,14.4628,14.4628,0.0],["2006-08-02",14.3125,14.3125,14.3125,14.3125,399.0],["2006-08-03",14.275,14.2975,14.275,14.2975,666.0],["2006-08-04",14.3651,14.5304,14.3651,14.5304,399.0],["2006-08-07",14.5304,14.5304,14.5304,14.5304,0.0],["2006-08-08",14.5304,14.5304,14.5304,14.5304,0.0],["2006-08-09",14.5004,14.5004,14.305,14.4703,1065.0],["2006-08-10",14.5379,14.5379,14.5379,14.5379,133.0],["2006-08-11",14.2374,14.3276,13.9519,14.3276,1198.0],["2006-08-14",14.0796,14.3727,14.0796,14.3727,799.0],["2006-08-15",14.0195,14.275,14.0195,14.275,1464.0],["2006-08-16",14.4027,14.5004,14.4027,14.4703,3461.0],["2006-08-17",14.4703,14.4703,14.4703,14.4703,0.0],["2006-08-18",14.4703,14.4703,14.4703,14.4703,0.0],["2006-08-21",14.1623,14.5004,14.1623,14.5004,266.0],["2006-08-22",14.5004,14.5004,14.4703,14.4703,799.0],["2006-08-23",14.4703,14.4703,14.4703,14.4703,0.0],["2006-08-24",14.5004,14.5004,14.5004,14.5004,133.0],["2006-08-25",14.5004,14.5004,14.5004,14.5004,0.0],["2006-08-28",14.2224,14.4778,14.2224,14.4778,666.0],["2006-08-29",14.4628,14.4628,14.4628,14.4628,133.0],["2006-08-30",14.4628,14.4778,14.4628,14.4778,399.0],["2006-08-31",14.4778,14.4778,14.4778,14.4778,133.0],["2006-09-01",14.4778,14.4778,14.4778,14.4778,0.0],["2006-09-05",14.4778,14.4778,14.4778,14.4778,0.0],["2006-09-06",14.3201,14.3201,13.8993,14.2224,8652.0],["2006-09-07",14.2224,14.2224,14.2224,14.2224,0.0],["2006-09-08",13.8993,14.1698,13.8993,14.1698,1597.0],["2006-09-11",14.1172,14.1172,14.1172,14.1172,266.0],["2006-09-12",14.1097,14.1097,14.1097,14.1097,266.0],["2006-09-13",13.6138,13.8993,13.6138,13.8993,6921.0],["2006-09-14",14.0496,14.0496,13.9219,13.9219,1464.0],["2006-09-15",13.9219,13.9219,13.9219,13.9219,0.0],["2006-09-18",14.0721,14.0721,13.8993,14.0646,1597.0],["2006-09-19",13.9369,14.0721,13.7866,14.0721,5856.0],["2006-09-20",13.7265,13.9369,13.7265,13.9369,1597.0],["2006-09-21",13.9369,13.9369,13.9369,13.9369,666.0],["2006-09-22",13.982,14.0571,13.9519,13.9519,2130.0],["2006-09-25",13.8843,14.0195,13.8843,14.0195,399.0],["2006-09-26",13.8993,13.9745,13.8993,13.9745,4659.0],["2006-09-27",14.0496,14.0796,14.0496,14.0496,399.0],["2006-09-28",14.0496,14.0872,13.9369,14.0872,7720.0],["2006-09-29",14.0872,14.0872,14.0796,14.0796,1464.0],["2006-10-02",14.0496,14.0496,14.0496,14.0496,266.0],["2006-10-03",13.9068,14.0496,13.8993,14.0496,8652.0],["2006-10-04",13.8993,14.0496,13.8993,14.0496,3194.0],["2006-10-05",13.8993,13.9745,13.8618,13.8993,20497.0],["2006-10-06",13.8993,13.8993,13.8993,13.8993,932.0],["2006-10-09",13.8993,13.8993,13.8993,13.8993,0.0],["2006-10-10",14.0496,14.0496,13.8993,13.9745,5457.0],["2006-10-11",13.9369,14.0045,13.9369,14.0045,2795.0],["2006-10-12",13.8993,14.0421,13.8993,14.0421,266.0],["2006-10-13",14.0421,14.0421,14.0421,14.0421,0.0],["2006-10-16",13.982,14.0421,13.9219,13.9219,532.0],["2006-10-17",13.8993,13.9745,13.8993,13.9745,9450.0],["2006-10-18",14.0646,14.1623,14.0496,14.0872,10116.0],["2006-10-19",14.0872,14.0872,14.0872,14.0872,1863.0],["2006-10-20",14.0496,14.1623,13.9369,14.1247,15839.0],["2006-10-23",13.9745,14.1397,13.9745,14.1397,266.0],["2006-10-24",14.1397,14.1397,14.1397,14.1397,0.0],["2006-10-25",14.2224,14.2224,13.9369,13.9369,799.0],["2006-10-26",14.0872,14.0872,14.0496,14.0872,6256.0],["2006-10-27",14.0872,14.9887,14.0872,14.9812,12778.0],["2006-10-30",14.4252,15.0488,14.4252,15.0488,3194.0],["2006-10-31",15.3569,15.7325,15.3569,15.7325,3328.0],["2006-11-01",15.6273,15.6273,15.2442,15.402,799.0],["2006-11-02",15.5898,15.74,15.5898,15.74,1464.0],["2006-11-03",15.74,15.74,15.5898,15.5898,266.0],["2006-11-06",15.6273,15.6273,15.6273,15.6273,266.0],["2006-11-07",15.6273,15.9279,15.6273,15.9279,1597.0],["2006-11-08",15.9504,16.0781,15.6724,16.0781,3194.0],["2006-11-09",16.1458,16.1833,16.0781,16.0932,3993.0],["2006-11-10",16.311,16.3261,16.3035,16.3035,1597.0],["2006-11-13",16.3035,16.3035,16.3035,16.3035,0.0],["2006-11-14",16.1533,16.3035,16.003,16.1533,9051.0],["2006-11-15",16.0781,16.1908,16.003,16.1908,1065.0],["2006-11-16",16.003,16.003,15.7776,15.9279,2529.0],["2006-11-17",15.7776,15.7776,15.4771,15.74,3727.0],["2006-11-20",15.8452,15.8452,15.7701,15.7701,399.0],["2006-11-21",15.7701,16.2434,15.7701,16.2434,1464.0],["2006-11-22",16.2434,16.2434,16.2434,16.2434,0.0],["2006-11-24",15.2667,16.867,15.2667,16.7693,4126.0],["2006-11-27",16.8971,17.0398,16.3336,16.4463,1863.0],["2006-11-28",16.311,16.5289,16.311,16.5289,1730.0],["2006-11-29",16.1533,16.6041,16.0781,16.1908,8252.0],["2006-11-30",16.1833,16.8745,15.7776,16.8745,2795.0],["2006-12-01",16.7543,16.7543,16.7543,16.7543,133.0],["2006-12-04",15.7776,16.7543,15.7776,16.2885,4525.0],["2006-12-05",16.6341,16.6341,15.9654,16.3561,4126.0],["2006-12-06",16.5815,16.5815,16.5815,16.5815,133.0],["2006-12-07",16.003,16.8295,15.988,16.1382,6921.0],["2006-12-08",15.9354,16.0556,15.9279,16.0556,666.0],["2006-12-11",16.0556,16.0556,16.0556,16.0556,0.0],["2006-12-12",16.1758,16.1758,15.9279,15.9654,33142.0],["2006-12-13",16.0556,16.2209,15.8603,16.2209,932.0],["2006-12-14",16.2359,16.2359,16.1533,16.1533,27152.0],["2006-12-15",16.1533,16.1533,16.0406,16.0406,1464.0],["2006-12-18",16.0406,16.1683,16.0406,16.1683,10116.0],["2006-12-19",15.8903,16.4613,15.8903,16.4613,1065.0],["2006-12-20",16.4237,16.4538,16.0255,16.1533,2396.0],["2006-12-21",16.1157,16.3711,15.6799,15.8377,3993.0],["2006-12-22",15.725,16.1533,15.6875,16.0781,3860.0],["2006-12-26",16.1533,16.1533,15.695,16.0331,12511.0],["2006-12-27",15.8227,15.9805,15.725,15.9279,9051.0],["2006-12-28",15.9504,15.9504,15.9504,15.9504,133.0],["2006-12-29",15.9805,16.1307,15.9805,16.1307,1065.0],["2007-01-03",15.7626,16.1833,15.7626,16.1833,5191.0],["2007-01-04",16.1533,16.1533,15.8077,16.1533,4525.0],["2007-01-05",15.8452,16.2434,15.8452,16.2434,1597.0],["2007-01-08",15.9504,16.296,15.9504,16.296,2928.0],["2007-01-09",15.9429,16.296,15.9429,16.1683,4525.0],["2007-01-10",16.2509,16.2509,16.1533,16.1533,1331.0],["2007-01-11",16.1533,16.2509,16.1533,16.2509,4392.0],["2007-01-12",16.1683,16.2509,16.1533,16.1758,1863.0],["2007-01-16",16.2585,16.2735,16.1533,16.1533,2263.0],["2007-01-17",16.1533,16.3787,16.1533,16.3261,17037.0],["2007-01-18",16.3261,16.3261,16.3261,16.3261,0.0],["2007-01-19",16.3261,16.3261,16.3261,16.3261,0.0],["2007-01-22",16.3561,16.3561,16.3561,16.3561,133.0],["2007-01-23",16.3561,16.3561,16.3561,16.3561,0.0],["2007-01-24",16.3486,16.3486,16.2284,16.2284,399.0],["2007-01-25",16.2284,16.2284,16.2284,16.2284,399.0],["2007-01-26",16.1833,16.2509,16.1533,16.2509,1065.0],["2007-01-29",16.2509,16.2509,16.2509,16.2509,0.0],["2007-01-30",16.1608,16.3711,16.1608,16.2359,399.0],["2007-01-31",16.2359,16.2359,16.2359,16.2359,0.0],["2007-02-01",16.2359,16.2359,16.2359,16.2359,0.0],["2007-02-02",16.1833,16.1833,16.1683,16.1683,399.0],["2007-02-05",16.1533,16.1683,16.1458,16.1533,20897.0],["2007-02-06",16.1157,16.1157,16.1157,16.1157,133.0],["2007-02-07",16.0856,16.1608,16.003,16.1608,1065.0],["2007-02-08",16.003,16.0105,15.988,15.988,666.0],["2007-02-09",15.988,15.988,15.988,15.988,0.0],["2007-02-12",15.988,15.988,15.988,15.988,133.0],["2007-02-13",15.7851,15.7851,15.4095,15.7701,1065.0],["2007-02-14",15.7701,15.7776,15.5898,15.7776,1198.0],["2007-02-15",15.7776,15.8452,15.7551,15.7551,5990.0],["2007-02-16",15.417,16.1382,15.417,15.9955,8119.0],["2007-02-20",15.8978,15.9504,15.8603,15.9279,34473.0],["2007-02-21",15.9429,15.973,15.8903,15.9654,6788.0],["2007-02-22",16.0556,16.0556,16.003,16.003,29681.0],["2007-02-23",16.018,16.1608,16.018,16.1608,36869.0],["2007-02-26",16.1458,16.1458,16.1458,16.1458,399.0],["2007-02-27",16.1082,16.1082,16.003,16.1082,799.0],["2007-02-28",16.0932,16.1683,16.0406,16.1683,1464.0],["2007-03-01",16.0781,16.0781,16.0781,16.0781,266.0],["2007-03-02",16.0781,16.0781,16.0781,16.0781,0.0],["2007-03-05",15.5973,16.0706,15.5973,15.7626,8652.0],["2007-03-06",15.7626,15.7776,15.7626,15.7626,1597.0],["2007-03-07",15.7626,15.7626,15.6273,15.6273,1331.0],["2007-03-08",15.4395,15.4621,15.3794,15.3794,1863.0],["2007-03-09",15.169,15.4771,15.0939,15.4771,8918.0],["2007-03-12",15.3719,15.4771,15.3193,15.3193,1331.0],["2007-03-13",15.3268,15.3494,15.139,15.1465,6921.0],["2007-03-14",15.0338,15.154,15.0338,15.0714,3328.0],["2007-03-15",15.0939,15.0939,15.0939,15.0939,1065.0],["2007-03-16",15.1014,15.7476,15.1014,15.7476,1863.0],["2007-03-19",15.5147,16.2585,15.1465,16.1533,1997.0],["2007-03-20",15.9354,16.1458,15.3268,16.1458,2396.0],["2007-03-21",15.9955,16.1533,15.3944,16.1458,932.0],["2007-03-22",16.1458,16.1458,16.1458,16.1458,0.0],["2007-03-23",15.9053,16.2059,15.9053,16.2059,399.0],["2007-03-26",16.1533,16.1533,15.5071,15.8452,9716.0],["2007-03-27",15.6048,15.9128,15.5672,15.7175,2529.0],["2007-03-28",15.7175,15.7175,15.7175,15.7175,0.0],["2007-03-29",15.5222,16.0631,15.5222,16.0631,4525.0],["2007-03-30",15.7851,16.1082,15.7851,16.1082,1464.0],["2007-04-02",16.1082,16.1082,16.1082,16.1082,0.0],["2007-04-03",15.6724,15.6724,15.5898,15.6198,3194.0],["2007-04-04",15.5672,15.6273,15.4846,15.6123,2928.0],["2007-04-05",15.6123,15.6123,15.6123,15.6123,0.0],["2007-04-09",15.5522,15.6198,15.5522,15.6198,266.0],["2007-04-10",15.402,15.5823,15.3794,15.5823,399.0],["2007-04-11",15.5147,15.5147,15.5147,15.5147,266.0],["2007-04-12",15.3794,15.5372,15.3794,15.5372,399.0],["2007-04-13",15.5372,15.5372,15.5372,15.5372,0.0],["2007-04-16",15.5372,15.5372,15.5372,15.5372,0.0],["2007-04-17",15.5447,15.5898,15.5447,15.5898,799.0],["2007-04-18",15.5898,15.5898,15.5898,15.5898,799.0],["2007-04-19",15.447,15.447,15.447,15.447,133.0],["2007-04-20",15.5147,15.6273,15.5147,15.6273,2662.0],["2007-04-23",15.5973,15.5973,15.5973,15.5973,133.0],["2007-04-24",15.5522,15.5898,15.5522,15.5898,1065.0],["2007-04-25",15.5522,15.5522,15.402,15.5522,799.0],["2007-04-26",15.5522,15.5522,15.5522,15.5522,133.0],["2007-04-27",15.402,15.5522,15.3719,15.4771,1730.0],["2007-04-30",15.4696,15.5522,15.3268,15.5522,3727.0],["2007-05-01",15.5522,15.5522,15.5522,15.5522,0.0],["2007-05-02",15.5522,15.5522,15.5522,15.5522,133.0],["2007-05-03",15.402,15.4996,15.3869,15.4996,532.0],["2007-05-04",15.3494,15.5071,15.3494,15.5071,399.0],["2007-05-07",15.5447,15.5447,15.5447,15.5447,133.0],["2007-05-08",15.5522,15.5522,15.5522,15.5522,133.0],["2007-05-09",15.5522,15.5522,15.5522,15.5522,399.0],["2007-05-10",15.4095,15.6198,15.3644,15.6198,932.0],["2007-05-11",15.5823,15.5898,15.3869,15.5898,1331.0],["2007-05-14",15.4245,15.5447,15.3569,15.5447,1331.0],["2007-05-15",15.3719,15.5823,15.3719,15.5597,1198.0],["2007-05-16",15.432,15.432,15.432,15.432,266.0],["2007-05-17",15.5748,15.5823,15.5748,15.5823,1065.0],["2007-05-18",15.402,15.6198,15.3343,15.6198,3328.0],["2007-05-21",15.4771,15.5522,15.4771,15.5522,266.0],["2007-05-22",15.5447,15.5522,15.5447,15.5522,1065.0],["2007-05-23",15.3719,15.5522,15.3644,15.4846,1863.0],["2007-05-24",15.4846,15.4846,15.4846,15.4846,0.0],["2007-05-25",15.4846,15.4846,15.4846,15.4846,0.0],["2007-05-29",15.4846,15.4846,15.4846,15.4846,0.0],["2007-05-30",15.402,15.5522,15.2141,15.5522,5324.0],["2007-05-31",15.5522,15.9279,15.5522,15.9279,3727.0],["2007-06-01",15.6048,15.9654,15.6048,15.9579,1730.0],["2007-06-04",15.8152,15.9279,15.8077,15.9279,4525.0],["2007-06-05",15.7551,15.9955,15.7551,15.9955,3328.0],["2007-06-06",15.9654,16.0331,15.8678,16.018,9716.0],["2007-06-07",15.8903,15.9429,15.8527,15.8828,5058.0],["2007-06-08",15.8903,16.4237,15.8678,16.4237,28883.0],["2007-06-11",16.1533,16.1533,15.9279,15.9805,6389.0],["2007-06-12",15.9279,15.9279,15.8903,15.9053,1065.0],["2007-06-13",15.9053,15.9053,15.9053,15.9053,0.0],["2007-06-14",15.9204,15.973,15.9204,15.973,799.0],["2007-06-15",15.7776,15.7776,15.6349,15.7175,1198.0],["2007-06-18",15.5898,15.8527,15.5522,15.8527,11846.0],["2007-06-19",15.7626,15.7626,15.7626,15.7626,133.0],["2007-06-20",15.5522,15.7175,15.5522,15.7175,799.0],["2007-06-21",15.5522,15.5522,15.4771,15.4771,666.0],["2007-06-22",15.5071,15.5071,15.3193,15.3268,1464.0],["2007-06-25",15.2517,15.2893,15.2517,15.2893,1597.0],["2007-06-26",15.3118,15.402,14.8685,15.3268,22228.0],["2007-06-27",14.9737,15.2817,14.9737,15.1916,5723.0],["2007-06-28",15.2141,15.2141,15.169,15.169,399.0],["2007-06-29",15.3043,15.3118,15.3043,15.3118,532.0],["2007-07-02",15.3118,15.3118,15.3118,15.3118,0.0],["2007-07-03",15.3118,15.3118,15.3118,15.3118,0.0],["2007-07-05",15.3118,15.3118,15.3118,15.3118,0.0],["2007-07-06",15.3118,16.1533,15.3118,16.0631,5324.0],["2007-07-09",15.4621,15.7776,15.4621,15.7776,666.0],["2007-07-10",15.402,15.7776,15.402,15.7776,1065.0],["2007-07-11",15.4921,15.7776,15.4921,15.7776,1464.0],["2007-07-12",15.7776,15.7776,15.7776,15.7776,133.0],["2007-07-13",15.7776,15.7776,15.7776,15.7776,133.0],["2007-07-16",15.7776,15.7776,15.7776,15.7776,133.0],["2007-07-17",15.0263,15.7776,13.7115,15.7776,4126.0],["2007-07-18",15.0263,15.7776,14.4628,15.7776,3328.0],["2007-07-19",15.402,15.402,15.402,15.402,266.0],["2007-07-20",14.6506,15.3794,14.3952,15.3794,799.0],["2007-07-23",15.0113,15.0113,14.8385,14.8385,532.0],["2007-07-24",14.7183,15.0263,14.6882,15.0263,3993.0],["2007-07-25",14.6582,15.725,14.3125,15.3944,7853.0],["2007-07-26",15.0488,15.0488,15.0188,15.0188,399.0],["2007-07-27",14.4628,14.7107,14.3125,14.6732,6256.0],["2007-07-30",14.3651,14.4853,14.3351,14.4853,666.0],["2007-07-31",14.8234,14.8234,14.8234,14.8234,133.0],["2007-08-01",14.5079,14.7032,14.5004,14.5004,532.0],["2007-08-02",14.5004,14.5004,14.5004,14.5004,0.0],["2007-08-03",14.4628,14.6281,14.4252,14.4252,1597.0],["2007-08-06",14.275,14.831,14.275,14.5154,1198.0],["2007-08-07",14.4628,14.4628,14.275,14.275,399.0],["2007-08-08",14.275,14.275,14.012,14.1623,1464.0],["2007-08-09",13.982,15.0263,13.982,14.275,1331.0],["2007-08-10",15.0263,15.0263,15.0263,15.0263,133.0],["2007-08-13",14.275,15.2141,14.275,15.2141,666.0],["2007-08-14",14.2149,15.2066,14.2149,15.1615,3860.0],["2007-08-15",14.7934,14.7934,14.7934,14.7934,133.0],["2007-08-16",14.3501,14.5004,14.3501,14.4177,2928.0],["2007-08-17",15.0639,15.402,14.3501,15.402,3727.0],["2007-08-20",14.3125,14.831,14.29,14.831,4259.0],["2007-08-21",14.2975,14.8234,14.2975,14.8234,1464.0],["2007-08-22",14.4252,14.5605,14.4252,14.5605,799.0],["2007-08-23",14.6356,14.6356,14.305,14.3802,666.0],["2007-08-24",14.3802,14.3802,14.3802,14.3802,0.0],["2007-08-27",14.2975,14.3651,14.275,14.3651,1464.0],["2007-08-28",14.4027,14.4027,14.2675,14.275,2529.0],["2007-08-29",14.275,14.3576,14.0796,14.275,2529.0],["2007-08-30",14.2675,14.2675,14.2675,14.2675,133.0],["2007-08-31",14.0872,14.2224,13.9068,14.2224,1198.0],["2007-09-04",13.8993,14.1247,13.7866,13.8993,4392.0],["2007-09-05",13.8618,13.8618,13.8618,13.8618,266.0],["2007-09-06",13.8242,13.8242,13.8242,13.8242,133.0],["2007-09-07",13.6739,13.9294,13.4861,13.8618,1997.0],["2007-09-10",13.8618,13.8618,13.8618,13.8618,0.0],["2007-09-11",13.8768,13.8768,13.5237,13.7866,1331.0],["2007-09-12",13.5237,13.8017,13.5237,13.8017,399.0],["2007-09-13",13.7566,13.7791,13.7566,13.7791,399.0],["2007-09-14",13.7791,13.9669,13.148,13.9669,4925.0],["2007-09-17",13.7866,13.8317,13.7115,13.8317,666.0],["2007-09-18",13.7791,14.0796,13.7791,14.0796,2662.0],["2007-09-19",14.0421,14.0421,13.7415,13.9745,799.0],["2007-09-20",14.0346,14.0346,13.7265,13.7265,799.0],["2007-09-21",13.7115,13.8843,13.3434,13.8843,7720.0],["2007-09-24",13.7115,13.7115,13.3358,13.3358,1863.0],["2007-09-25",13.163,13.6288,12.9752,13.6288,3461.0],["2007-09-26",13.5237,13.6514,13.5237,13.6514,532.0],["2007-09-27",13.6514,14.275,13.0428,13.5237,5457.0],["2007-09-28",13.5162,14.275,13.3509,14.275,932.0],["2007-10-01",14.275,14.275,14.275,14.275,0.0],["2007-10-02",14.275,14.275,13.7115,14.0721,1065.0],["2007-10-03",14.0721,14.0721,14.0721,14.0721,0.0],["2007-10-04",14.0721,14.0721,14.0721,14.0721,0.0],["2007-10-05",13.5237,13.8843,12.7724,13.8843,4259.0],["2007-10-08",13.8618,13.8618,13.8542,13.8618,666.0],["2007-10-09",13.8242,13.8242,13.8242,13.8242,133.0],["2007-10-10",13.1931,13.8542,13.1931,13.8542,799.0],["2007-10-11",13.8918,13.9068,13.2006,13.8918,1198.0],["2007-10-12",14.29,14.29,13.3358,14.0796,932.0],["2007-10-15",13.5237,13.719,13.5237,13.719,399.0],["2007-10-16",13.719,13.719,13.5237,13.7115,3727.0],["2007-10-17",13.3358,13.7866,13.3358,13.7415,3194.0],["2007-10-18",13.7115,13.7941,13.7115,13.7941,1464.0],["2007-10-19",13.7941,13.7941,13.7941,13.7941,0.0],["2007-10-22",13.4861,13.8017,13.2307,13.689,1065.0],["2007-10-23",13.6814,13.6814,13.6814,13.6814,133.0],["2007-10-24",13.6814,13.6814,13.6814,13.6814,0.0],["2007-10-25",13.6814,13.6814,13.6814,13.6814,0.0],["2007-10-26",13.6814,13.6814,13.0053,13.5913,4792.0],["2007-10-29",13.5763,13.5763,13.5763,13.5763,133.0],["2007-10-30",13.5237,13.5237,13.5237,13.5237,133.0],["2007-10-31",13.5838,13.689,13.5838,13.689,1464.0],["2007-11-01",13.6739,13.6739,13.6739,13.6739,266.0],["2007-11-02",13.6364,13.689,13.5237,13.689,666.0],["2007-11-05",13.689,13.689,13.689,13.689,133.0],["2007-11-06",13.5237,13.689,12.7724,13.6814,5590.0],["2007-11-07",13.5237,13.689,13.5237,13.689,399.0],["2007-11-08",13.5237,13.689,13.5237,13.689,399.0],["2007-11-09",13.704,13.7115,13.5237,13.5237,1065.0],["2007-11-12",13.3358,13.6965,12.8475,13.6965,2529.0],["2007-11-13",13.5162,13.5162,13.5162,13.5162,133.0],["2007-11-14",13.3434,13.3434,13.1555,13.3434,4392.0],["2007-11-15",13.3884,13.3884,13.2682,13.2682,7587.0],["2007-11-16",13.2231,13.2382,13.148,13.2382,1065.0],["2007-11-19",13.2983,13.2983,13.2983,13.2983,2662.0],["2007-11-20",13.2231,13.2231,12.7724,12.9527,2529.0],["2007-11-21",12.9527,12.9527,12.3967,12.7573,2662.0],["2007-11-23",12.4718,12.9452,12.4718,12.9452,666.0],["2007-11-26",12.4793,12.9452,12.3967,12.9452,4392.0],["2007-11-27",12.7874,12.9527,12.7874,12.9527,532.0],["2007-11-28",12.9527,12.9527,12.8475,12.8475,532.0],["2007-11-29",12.9527,13.1405,12.7724,13.1405,1597.0],["2007-11-30",13.148,13.5237,13.148,13.5162,4792.0],["2007-12-03",13.3959,13.5237,13.0353,13.5237,2396.0],["2007-12-04",13.2231,13.5162,13.2231,13.5162,1730.0],["2007-12-05",13.0053,13.0729,12.6972,12.6972,2529.0],["2007-12-06",12.9602,13.3058,12.9226,13.2983,8785.0],["2007-12-07",13.2607,13.6364,13.0729,13.6364,10249.0],["2007-12-10",13.3358,13.3358,12.1337,12.3967,10249.0],["2007-12-11",12.2089,12.7724,11.7205,12.7423,5590.0],["2007-12-12",12.2464,12.7724,12.2464,12.7724,1730.0],["2007-12-13",12.7724,12.7724,12.2464,12.5845,4925.0],["2007-12-14",12.6972,12.7724,12.5845,12.6071,3461.0],["2007-12-17",12.6221,12.7724,12.2164,12.6296,2263.0],["2007-12-18",12.6972,12.7724,12.2089,12.4718,2662.0],["2007-12-19",12.1187,12.2014,11.4576,12.1863,7054.0],["2007-12-20",12.3742,12.3742,10.9016,11.0819,16504.0],["2007-12-21",10.9992,11.0819,10.5184,10.7062,6921.0],["2007-12-24",10.8866,10.8866,10.4433,10.5109,42858.0],["2007-12-26",10.4433,10.5184,10.3681,10.4658,6123.0],["2007-12-27",10.3231,10.4808,10.2029,10.2029,5191.0],["2007-12-28",10.293,10.6236,10.1427,10.6236,6921.0],["2007-12-31",10.2179,10.4433,10.1578,10.293,6655.0],["2008-01-02",10.1803,10.4433,10.0676,10.0676,26088.0],["2008-01-03",10.1052,10.1127,9.7671,10.0075,2928.0],["2008-01-04",9.9549,10.0075,9.9174,9.9174,3727.0],["2008-01-07",9.7896,10.0301,9.7671,10.0301,6522.0],["2008-01-08",9.7821,9.9324,9.692,9.9324,7454.0],["2008-01-09",9.7446,10.6161,9.737,10.308,3328.0],["2008-01-10",10.1052,10.2104,10.0977,10.2104,799.0],["2008-01-11",10.5485,10.5485,10.0676,10.0676,532.0],["2008-01-14",10.0751,10.0751,10.0751,10.0751,133.0],["2008-01-15",9.9549,10.1427,9.9549,10.1427,3461.0],["2008-01-16",10.1427,10.1427,10.1127,10.1427,1464.0],["2008-01-17",10.1427,11.2697,10.1427,11.2697,9450.0],["2008-01-18",11.127,11.2322,11.1195,11.2322,2795.0],["2008-01-22",9.692,11.1946,9.692,10.8189,3061.0],["2008-01-23",10.1427,11.2246,10.1427,11.2171,1597.0],["2008-01-24",11.2322,11.2322,10.9692,11.2096,3194.0],["2008-01-25",11.1946,11.1946,10.6161,10.9316,7321.0],["2008-01-28",11.2322,11.2697,11.0819,11.2697,2662.0],["2008-01-29",11.2697,11.2697,11.2697,11.2697,133.0],["2008-01-30",10.8114,11.3449,10.8114,11.3449,3461.0],["2008-01-31",10.9166,11.127,10.7964,11.127,2263.0],["2008-02-01",11.157,11.157,11.157,11.157,133.0],["2008-02-04",10.7062,11.157,10.7062,11.157,666.0],["2008-02-05",11.157,11.2697,11.157,11.1946,2662.0],["2008-02-06",10.8941,11.157,10.8941,11.157,532.0],["2008-02-07",11.1119,11.2322,11.0819,11.2246,3860.0],["2008-02-08",10.6912,11.0443,10.6912,11.0218,1198.0],["2008-02-11",10.7062,11.2322,10.7062,11.2171,3727.0],["2008-02-12",10.8866,11.2697,10.7062,11.2697,3993.0],["2008-02-13",11.2697,11.2697,11.0443,11.0443,266.0],["2008-02-14",11.0819,11.0819,11.0819,11.0819,133.0],["2008-02-15",10.864,11.2246,10.864,11.2246,3061.0],["2008-02-19",10.6912,11.2171,10.6912,11.2171,399.0],["2008-02-20",10.6687,11.1871,10.6687,11.0068,1464.0],["2008-02-21",11.2246,11.2246,10.8941,11.1871,5324.0],["2008-02-22",10.9016,11.1871,10.9016,11.1721,532.0],["2008-02-25",10.9166,11.157,10.556,11.0669,3594.0],["2008-02-26",11.0594,11.0744,11.0594,11.0744,399.0],["2008-02-27",11.1796,11.1796,11.1796,11.1796,133.0],["2008-02-28",11.1645,11.1645,11.1645,11.1645,133.0],["2008-02-29",11.1645,11.1645,10.9391,11.0894,799.0],["2008-03-03",11.1119,11.1119,11.1119,11.1119,133.0],["2008-03-04",11.1119,11.1119,10.7062,11.0969,2263.0],["2008-03-05",11.0744,11.1495,10.9692,11.1495,3328.0],["2008-03-06",11.1495,11.1495,11.1495,11.1495,133.0],["2008-03-07",11.0969,11.1721,11.0819,11.1721,532.0],["2008-03-10",11.157,11.1871,11.157,11.1871,932.0],["2008-03-11",11.1871,11.2622,11.1871,11.2622,799.0],["2008-03-12",10.7663,11.2697,10.7663,11.2697,532.0],["2008-03-13",11.2697,11.2697,10.7062,11.2697,1597.0],["2008-03-14",11.2697,11.2697,11.2697,11.2697,133.0],["2008-03-17",11.2697,11.2697,10.9166,11.2697,399.0],["2008-03-18",11.2697,11.2697,11.2622,11.2697,1464.0],["2008-03-19",11.2697,11.2697,10.7588,11.2697,2130.0],["2008-03-20",11.2697,11.2697,11.2697,11.2697,0.0],["2008-03-24",10.9391,11.2697,10.8941,11.2697,1730.0],["2008-03-25",11.2697,11.2697,10.8941,11.157,2662.0],["2008-03-26",10.5184,11.1495,10.5184,11.1495,1198.0],["2008-03-27",11.157,11.157,10.5184,11.1495,2396.0],["2008-03-28",10.7438,11.2322,10.7438,11.2322,5457.0],["2008-03-31",11.2472,11.3449,11.2472,11.3449,1065.0],["2008-04-01",11.3824,11.3824,11.3824,11.3824,133.0],["2008-04-02",11.3824,11.3824,11.3824,11.3824,266.0],["2008-04-03",11.42,11.42,11.405,11.405,266.0],["2008-04-04",11.2697,11.42,11.2697,11.42,266.0],["2008-04-07",11.2697,11.2697,11.2697,11.2697,133.0],["2008-04-08",11.2697,11.2697,11.2697,11.2697,266.0],["2008-04-09",11.2697,11.2697,11.2697,11.2697,133.0],["2008-04-10",11.2697,11.2697,11.2697,11.2697,0.0],["2008-04-11",11.0819,11.2697,11.0819,11.2697,1464.0],["2008-04-14",11.0819,11.2697,11.0819,11.2697,1065.0],["2008-04-15",11.0819,11.0819,11.0819,11.0819,133.0],["2008-04-16",11.0819,11.0819,11.0819,11.0819,0.0],["2008-04-17",10.8941,10.8941,10.8941,10.8941,266.0],["2008-04-18",10.7062,11.3824,10.7062,11.2697,8252.0],["2008-04-21",11.2697,11.2697,11.2697,11.2697,0.0],["2008-04-22",11.3824,11.3824,10.7739,11.3599,1331.0],["2008-04-23",10.7588,11.3373,10.7137,11.3373,4525.0],["2008-04-24",10.7513,11.3373,10.5409,10.9467,6921.0],["2008-04-25",10.7062,11.2622,10.7062,11.2622,532.0],["2008-04-28",11.2622,11.2622,11.2622,11.2622,0.0],["2008-04-29",10.7438,10.7889,10.6762,10.7814,8252.0],["2008-04-30",10.8866,10.8866,10.8866,10.8866,133.0],["2008-05-01",10.879,10.879,10.879,10.879,133.0],["2008-05-02",10.9992,10.9992,10.2179,10.3757,17835.0],["2008-05-05",10.9767,10.9992,9.9549,10.293,62956.0],["2008-05-06",10.263,10.6912,10.2554,10.6687,4392.0],["2008-05-07",10.3005,10.6461,9.9549,10.1578,8652.0],["2008-05-08",9.9549,10.5334,9.7671,10.5334,1597.0],["2008-05-09",10.6461,10.8866,10.6461,10.8866,399.0],["2008-05-12",10.7062,10.7062,10.7062,10.7062,133.0],["2008-05-13",10.556,10.8189,10.5184,10.8189,2795.0],["2008-05-14",10.8189,10.8189,10.8189,10.8189,399.0],["2008-05-15",10.7062,10.7814,10.7062,10.7814,399.0],["2008-05-16",10.2179,10.7062,10.1803,10.5109,666.0],["2008-05-19",10.7363,10.7363,10.7363,10.7363,133.0],["2008-05-20",10.7062,10.7062,10.7062,10.7062,133.0],["2008-05-21",10.5184,10.5184,10.5184,10.5184,133.0],["2008-05-22",10.586,10.586,10.586,10.586,266.0],["2008-05-23",10.5184,10.5184,10.5184,10.5184,133.0],["2008-05-27",10.3306,10.3306,9.7746,10.2104,8652.0],["2008-05-28",10.1352,10.308,9.9549,10.308,11180.0],["2008-05-29",9.9174,10.2855,9.8047,10.2705,8385.0],["2008-05-30",10.1427,10.2554,9.7671,10.0977,3860.0],["2008-06-02",9.7746,10.0902,9.7671,10.0902,1331.0],["2008-06-03",10.1427,10.1427,9.692,10.0075,932.0],["2008-06-04",9.7671,10.1127,9.5868,9.6469,2263.0],["2008-06-05",10.293,10.293,10.293,10.293,133.0],["2008-06-06",9.6168,9.8047,9.2787,9.8047,7321.0],["2008-06-09",9.6168,10.2254,9.2787,10.1352,2795.0],["2008-06-10",9.2637,10.293,8.3621,9.3989,8119.0],["2008-06-11",9.2261,9.722,8.9106,9.0158,3461.0],["2008-06-12",8.8655,9.151,8.6401,8.843,4259.0],["2008-06-13",8.8279,8.843,8.4523,8.5725,5324.0],["2008-06-16",8.4823,8.5875,8.2645,8.5875,5590.0],["2008-06-17",8.6326,8.6326,8.0766,8.5424,6256.0],["2008-06-18",8.4222,8.6026,8.3471,8.6026,932.0],["2008-06-19",8.0766,8.6401,7.8888,8.595,1597.0],["2008-06-20",7.9189,8.5124,7.8888,8.2194,17835.0],["2008-06-23",8.0391,8.0391,8.0391,8.0391,133.0],["2008-06-24",7.7235,7.8137,7.5657,7.5733,32876.0],["2008-06-25",7.8888,7.8888,7.3103,7.3103,6256.0],["2008-06-26",7.4606,10.3306,7.438,8.1217,25821.0],["2008-06-27",8.3696,8.3696,8.1217,8.1668,8652.0],["2008-06-30",8.302,8.6326,8.1292,8.6326,4392.0],["2008-07-01",8.3396,8.3396,8.3396,8.3396,1198.0],["2008-07-02",7.9714,8.2194,7.4005,7.5131,16771.0],["2008-07-03",7.5808,7.5883,7.5808,7.5883,799.0],["2008-07-07",7.438,7.701,7.4005,7.701,1997.0],["2008-07-08",7.8888,7.9189,7.8888,7.8963,799.0],["2008-07-09",7.9113,7.9113,7.8888,7.8888,932.0],["2008-07-10",7.9189,7.9189,7.8888,7.8888,2662.0],["2008-07-11",7.8888,7.8888,7.8888,7.8888,666.0],["2008-07-14",7.7085,8.595,7.7085,8.2645,3061.0],["2008-07-15",8.6176,8.6401,7.7385,8.2945,6123.0],["2008-07-16",7.9038,9.7671,7.9038,9.0383,4925.0],["2008-07-17",8.287,8.8655,8.287,8.8655,3194.0],["2008-07-18",8.9932,9.0233,8.9932,9.0233,932.0],["2008-07-21",8.8355,8.843,8.3772,8.843,2795.0],["2008-07-22",8.843,8.843,8.843,8.843,0.0],["2008-07-23",8.843,8.843,8.843,8.843,0.0],["2008-07-24",8.843,8.8655,8.843,8.8655,532.0],["2008-07-25",8.8655,8.8655,8.8655,8.8655,0.0],["2008-07-28",8.2645,8.3546,8.1968,8.1968,1331.0],["2008-07-29",8.9932,8.9932,8.1968,8.1968,399.0],["2008-07-30",8.2194,8.2645,8.1893,8.2645,1597.0],["2008-07-31",9.9249,9.9249,9.0158,9.8723,399.0],["2008-08-01",9.7446,9.7446,9.1736,9.1736,4925.0],["2008-08-04",8.9632,9.0233,8.8279,8.8279,1997.0],["2008-08-05",8.8279,8.8279,8.8279,8.8279,0.0],["2008-08-06",8.3171,8.3171,8.3171,8.3171,532.0],["2008-08-07",8.2645,8.2645,8.1142,8.1518,4392.0],["2008-08-08",8.1518,8.1518,8.1518,8.1518,0.0],["2008-08-11",8.2645,8.2645,8.1367,8.1367,932.0],["2008-08-12",8.6326,9.0158,8.6326,9.0158,799.0],["2008-08-13",9.0158,9.722,8.4523,8.4523,9051.0],["2008-08-14",8.4523,8.4523,8.4523,8.4523,0.0],["2008-08-15",9.2036,9.2036,9.2036,9.2036,266.0],["2008-08-18",8.2119,8.2119,8.1292,8.1367,666.0],["2008-08-19",8.1367,8.1367,8.1367,8.1367,0.0],["2008-08-20",9.1435,9.2111,8.1968,8.3772,6655.0],["2008-08-21",8.3772,8.3772,8.3772,8.3772,0.0],["2008-08-22",9.0834,9.0834,9.0834,9.0834,399.0],["2008-08-25",8.9181,8.9181,8.4222,8.6401,932.0],["2008-08-26",8.2044,8.3471,8.0766,8.2269,20231.0],["2008-08-27",8.2269,8.2269,8.2269,8.2269,0.0],["2008-08-28",8.2269,8.2269,8.2269,8.2269,0.0],["2008-08-29",8.5049,8.5049,8.2645,8.4673,932.0],["2008-09-02",8.1217,8.2344,8.1217,8.1968,1065.0],["2008-09-03",8.1968,8.1968,8.1968,8.1968,0.0],["2008-09-04",8.257,8.2645,8.0766,8.2645,1730.0],["2008-09-05",8.272,8.272,8.2645,8.2645,3061.0],["2008-09-08",8.4523,8.4523,8.272,8.272,799.0],["2008-09-09",8.272,8.272,8.272,8.272,0.0],["2008-09-10",8.272,8.272,8.272,8.272,0.0],["2008-09-11",8.2645,8.2645,8.2645,8.2645,1863.0],["2008-09-12",8.2645,8.2645,8.2645,8.2645,0.0],["2008-09-15",8.302,8.302,8.2645,8.2645,4659.0],["2008-09-16",8.2645,8.2645,8.2645,8.2645,0.0],["2008-09-17",8.0766,8.0766,8.0766,8.0766,2662.0],["2008-09-18",7.8888,7.8888,7.8888,7.8888,532.0],["2008-09-19",8.6401,8.6401,8.6401,8.6401,3993.0],["2008-09-22",8.0766,8.6401,8.0391,8.6401,3061.0],["2008-09-23",8.2645,8.2645,8.2645,8.2645,1997.0],["2008-09-24",8.2645,8.6401,8.2645,8.565,4392.0],["2008-09-25",8.3246,8.3246,8.3246,8.3246,1331.0],["2008-09-26",7.9264,8.0391,7.9264,8.0391,2396.0],["2008-09-29",7.8888,9.2412,7.5131,9.2412,7187.0],["2008-09-30",8.9782,9.166,7.9189,8.565,1597.0],["2008-10-01",8.1067,8.1067,8.0766,8.0766,532.0],["2008-10-02",8.0766,8.0766,8.0766,8.0766,0.0],["2008-10-03",8.2645,8.2795,7.5282,7.5282,10515.0],["2008-10-06",7.3103,7.3103,6.5815,6.7693,3061.0],["2008-10-07",6.837,7.1375,6.6491,7.1375,4392.0],["2008-10-08",7.2126,7.2126,7.1375,7.1375,799.0],["2008-10-09",6.5815,6.5815,6.4613,6.4613,2662.0],["2008-10-10",7.3103,8.6401,6.1983,8.2269,6788.0],["2008-10-13",7.4155,7.4681,7.4155,7.453,3061.0],["2008-10-14",7.7986,8.7829,7.7611,8.2645,3594.0],["2008-10-15",8.2645,8.2645,8.2645,8.2645,0.0],["2008-10-16",8.2645,8.2645,8.2645,8.2645,0.0],["2008-10-17",7.9189,7.9189,7.7761,7.7986,1464.0],["2008-10-20",7.7986,7.7986,7.7986,7.7986,0.0],["2008-10-21",7.9639,8.2645,7.8888,8.2645,3328.0],["2008-10-22",8.2645,8.2645,8.2645,8.2645,133.0],["2008-10-23",8.2645,8.2645,8.2645,8.2645,0.0],["2008-10-24",7.5131,7.5131,7.5131,7.5131,1730.0],["2008-10-27",7.5131,7.6258,7.3479,7.5507,1464.0],["2008-10-28",7.145,7.979,7.1375,7.979,2928.0],["2008-10-29",7.1375,7.1375,7.1375,7.1375,266.0],["2008-10-30",7.2352,7.2352,7.2352,7.2352,133.0],["2008-10-31",7.6859,7.701,7.1375,7.701,1863.0],["2008-11-03",7.6559,7.701,7.6559,7.701,2529.0],["2008-11-04",7.5131,7.5131,7.5131,7.5131,399.0],["2008-11-05",7.701,7.701,7.1375,7.1375,1730.0],["2008-11-06",7.145,7.145,7.1375,7.1375,399.0],["2008-11-07",7.145,7.1976,7.1375,7.1375,2795.0],["2008-11-10",7.1375,7.1375,7.1375,7.1375,666.0],["2008-11-11",7.1375,7.1375,7.1375,7.1375,0.0],["2008-11-12",7.1375,7.1375,6.9121,6.9497,15972.0],["2008-11-13",6.9497,6.9497,6.296,6.296,1464.0],["2008-11-14",6.3862,6.7168,6.3862,6.7168,3594.0],["2008-11-17",6.4087,6.4162,6.4087,6.4162,532.0],["2008-11-18",6.7543,6.7618,6.4989,6.6041,7986.0],["2008-11-19",6.5815,6.5815,6.574,6.574,1198.0],["2008-11-20",6.5815,6.7618,6.574,6.7618,799.0],["2008-11-21",6.0406,6.9722,5.8978,6.9722,1730.0],["2008-11-24",6.3937,6.3937,6.2735,6.3937,1065.0],["2008-11-25",6.2359,6.2359,6.2359,6.2359,133.0],["2008-11-26",6.311,6.311,6.311,6.311,2529.0],["2008-11-28",6.2885,6.311,6.2885,6.311,532.0],["2008-12-01",6.4012,6.4237,6.3862,6.4237,2130.0],["2008-12-02",6.4087,6.4313,6.3862,6.4313,6389.0],["2008-12-03",6.3862,6.4914,6.0105,6.0105,8518.0],["2008-12-04",6.0105,8.2645,6.0105,6.9271,3594.0],["2008-12-05",6.2359,7.3403,6.1983,7.3403,1065.0],["2008-12-08",7.0248,7.0248,6.7618,6.7618,399.0],["2008-12-09",6.7618,6.8219,6.3862,6.574,1597.0],["2008-12-10",6.574,6.574,6.574,6.574,0.0],["2008-12-11",6.574,6.574,6.574,6.574,133.0],["2008-12-12",6.574,6.574,6.574,6.574,0.0],["2008-12-15",6.574,6.574,6.574,6.574,0.0],["2008-12-16",6.7618,6.8144,6.7618,6.7693,799.0],["2008-12-17",6.574,6.574,6.3486,6.574,1331.0],["2008-12-18",6.6191,6.6191,6.4613,6.6116,3461.0],["2008-12-19",6.6116,6.6116,6.6116,6.6116,0.0],["2008-12-22",6.2585,6.2585,6.2585,6.2585,133.0],["2008-12-23",6.7618,6.7844,6.1608,6.1608,4925.0],["2008-12-24",6.7543,9.6093,6.2359,6.9947,70277.0],["2008-12-26",7.5131,7.5131,6.8745,7.5131,16371.0],["2008-12-29",7.5131,7.5131,7.5131,7.5131,1597.0],["2008-12-30",7.5883,7.5883,6.2735,6.7618,12911.0],["2008-12-31",6.7618,6.9271,6.281,6.9121,6655.0],["2009-01-02",6.0481,6.0481,6.0481,6.0481,133.0],["2009-01-05",5.8302,5.8978,5.8302,5.8978,1863.0],["2009-01-06",7.3178,7.3178,6.1458,6.1458,2662.0],["2009-01-07",6.0331,6.0331,5.8227,5.9354,11047.0],["2009-01-08",5.9429,5.9429,5.8227,5.8227,1863.0],["2009-01-09",5.8227,5.8227,5.8227,5.8227,2263.0],["2009-01-12",5.8227,5.8227,5.8227,5.8227,0.0],["2009-01-13",5.8302,5.8377,5.6349,5.6424,15173.0],["2009-01-14",5.5297,5.5297,5.1916,5.1916,1198.0],["2009-01-15",5.6273,5.6273,5.0864,5.5823,532.0],["2009-01-16",5.0864,5.8527,5.0864,5.7701,1331.0],["2009-01-20",5.1165,5.1165,5.0864,5.0864,266.0],["2009-01-21",5.0789,5.0789,4.7708,4.7708,7720.0],["2009-01-22",4.8234,5.1014,4.8234,4.8835,13842.0],["2009-01-23",4.8911,4.8911,4.8911,4.8911,133.0],["2009-01-26",5.4095,5.4095,4.7708,4.8159,2130.0],["2009-01-27",4.8159,4.8159,4.8159,4.8159,0.0],["2009-01-28",4.8159,4.8159,4.8159,4.8159,0.0],["2009-01-29",4.8159,4.8159,4.8159,4.8159,0.0],["2009-01-30",4.6582,4.6582,4.2299,4.5079,12245.0],["2009-02-02",4.1247,4.5154,4.0947,4.2074,7720.0],["2009-02-03",4.027,4.027,4.027,4.027,1198.0],["2009-02-04",4.6807,4.6807,4.6807,4.6807,133.0],["2009-02-05",4.6807,4.6807,4.6807,4.6807,0.0],["2009-02-06",5.2968,5.2968,5.2968,5.2968,666.0],["2009-02-09",5.124,5.4095,4.8986,4.8986,4392.0],["2009-02-10",4.5079,4.5079,4.5079,4.5079,13443.0],["2009-02-11",4.5079,4.5079,4.5079,4.5079,0.0],["2009-02-12",4.4027,4.4027,4.4027,4.4027,266.0],["2009-02-13",4.3952,4.3952,4.2825,4.2825,266.0],["2009-02-17",4.2825,4.2825,3.8693,3.8918,1331.0],["2009-02-18",3.8843,3.8843,3.689,3.7566,1464.0],["2009-02-19",3.8317,4.1923,3.8317,4.1923,7321.0],["2009-02-20",3.8392,3.8693,3.7566,3.8693,3594.0],["2009-02-23",3.9068,3.9144,3.9068,3.9144,1065.0],["2009-02-24",4.1397,4.2449,4.1397,4.2449,5990.0],["2009-02-25",4.1322,4.3576,4.1322,4.3501,1464.0],["2009-02-26",4.1397,4.1923,4.1322,4.1923,9184.0],["2009-02-27",4.3276,4.3727,4.2975,4.3727,932.0],["2009-03-02",4.1322,4.1322,4.1322,4.1322,3194.0],["2009-03-03",3.8167,4.1623,3.7265,4.1623,2263.0],["2009-03-04",3.8542,5.154,3.8317,3.8317,6788.0],["2009-03-05",3.7491,3.8017,3.719,3.7941,2928.0],["2009-03-06",3.7265,3.8092,3.5687,3.5687,6522.0],["2009-03-09",3.5687,3.8317,3.5687,3.8317,2263.0],["2009-03-10",3.8542,4.4102,3.8542,4.3952,1997.0],["2009-03-11",4.5079,4.5304,4.5079,4.5154,1464.0],["2009-03-12",4.5154,4.5154,4.5154,4.5154,0.0],["2009-03-13",5.2442,5.2442,4.7708,4.7708,1065.0],["2009-03-16",5.2592,6.3862,5.2592,5.8527,2928.0],["2009-03-17",6.1007,6.1007,5.7175,5.7175,2529.0],["2009-03-18",5.0714,5.6273,4.8835,5.1465,17170.0],["2009-03-19",5.1465,5.1465,5.1465,5.1465,0.0],["2009-03-20",5.0263,5.0338,5.0263,5.0263,399.0],["2009-03-23",4.9286,4.9286,4.8084,4.8084,1464.0],["2009-03-24",4.5154,4.553,4.5079,4.5079,1597.0],["2009-03-25",3.6138,3.7566,3.6138,3.7566,1730.0],["2009-03-26",3.6814,4.5004,3.6814,4.4478,9450.0],["2009-03-27",3.6514,3.6514,3.6514,3.6514,399.0],["2009-03-30",3.7566,4.1773,3.7566,4.0421,1597.0],["2009-03-31",3.9594,4.4853,3.9594,4.2149,3860.0],["2009-04-01",3.982,3.982,3.982,3.982,6655.0],["2009-04-02",4.3201,4.3201,3.9444,3.9444,3727.0],["2009-04-03",3.9895,3.9895,3.9895,3.9895,133.0],["2009-04-06",3.9444,3.9444,3.9444,3.9444,1331.0],["2009-04-07",3.8317,3.8317,3.8317,3.8317,799.0],["2009-04-08",4.1097,4.1322,3.8317,3.8317,932.0],["2009-04-09",4.1322,4.1322,3.8693,4.0571,9983.0],["2009-04-13",3.9068,3.9444,3.8317,3.9444,23958.0],["2009-04-14",3.8092,3.8092,3.7566,3.7566,399.0],["2009-04-15",3.9444,4.2449,3.9444,4.2449,6522.0],["2009-04-16",4.3576,4.3952,3.9519,3.982,33142.0],["2009-04-17",3.9895,4.0195,3.7866,3.8542,56834.0],["2009-04-20",4.0571,4.0571,4.0496,4.0571,1730.0],["2009-04-21",4.2825,4.2825,4.2825,4.2825,266.0],["2009-04-22",4.5379,4.5379,4.5379,4.5379,133.0],["2009-04-23",4.3276,4.3276,4.3201,4.3201,532.0],["2009-04-24",4.3201,4.3201,4.3201,4.3201,0.0],["2009-04-27",4.3201,4.3201,4.0646,4.0646,1198.0],["2009-04-28",4.0571,4.0571,3.8092,3.8092,7587.0],["2009-04-29",3.8618,4.3201,3.8542,4.0195,9983.0],["2009-04-30",4.4853,4.4929,4.0045,4.0045,2928.0],["2009-05-01",3.9444,3.9444,3.9444,3.9444,266.0],["2009-05-04",4.0496,4.0496,4.0496,4.0496,133.0],["2009-05-05",4.1999,4.1999,3.9444,4.1322,5324.0],["2009-05-06",4.1397,4.5079,4.1322,4.2524,4659.0],["2009-05-07",4.8685,4.876,4.0496,4.3201,36736.0],["2009-05-08",4.1923,4.1923,4.1923,4.1923,133.0],["2009-05-11",4.2975,4.2975,4.027,4.2374,8518.0],["2009-05-12",4.2374,4.3501,4.2374,4.3201,242508.0],["2009-05-13",4.2825,4.5229,4.2825,4.5229,12911.0],["2009-05-14",4.7258,4.7333,4.7258,4.7333,266.0],["2009-05-15",4.7333,4.7333,4.7333,4.7333,266.0],["2009-05-18",4.583,4.7333,4.5079,4.7333,532.0],["2009-05-19",4.583,4.583,4.583,4.583,4259.0],["2009-05-20",4.5905,4.5905,4.5905,4.5905,266.0],["2009-05-21",4.9211,4.9211,4.9211,4.9211,133.0],["2009-05-22",4.9211,4.9211,4.9211,4.9211,0.0],["2009-05-26",5.1766,5.1841,5.1766,5.1841,1331.0],["2009-05-27",5.1841,5.1841,5.1841,5.1841,0.0],["2009-05-28",5.2367,5.2367,4.9662,4.9662,3993.0],["2009-05-29",4.9211,5.1841,4.8835,5.1841,9051.0],["2009-06-01",5.1841,5.1841,5.0639,5.1841,8252.0],["2009-06-02",5.0789,5.0789,5.0789,5.0789,399.0],["2009-06-03",5.0864,5.0864,5.0864,5.0864,266.0],["2009-06-04",5.0864,5.0864,4.9211,5.0789,4525.0],["2009-06-05",5.0789,5.0789,5.0789,5.0789,0.0],["2009-06-08",4.9812,5.0338,4.9812,5.0338,399.0],["2009-06-09",5.0338,5.0338,5.0338,5.0338,0.0],["2009-06-10",5.0338,5.0338,5.0338,5.0338,0.0],["2009-06-11",5.0338,5.0338,5.0338,5.0338,0.0],["2009-06-12",5.0338,5.0338,5.0338,5.0338,0.0],["2009-06-15",5.0338,5.0338,5.0338,5.0338,0.0],["2009-06-16",5.0338,5.0338,5.0338,5.0338,0.0],["2009-06-17",5.0338,5.0338,5.0338,5.0338,1331.0],["2009-06-18",5.2517,5.2517,5.2517,5.2517,666.0],["2009-06-19",5.2517,5.2517,5.2517,5.2517,0.0],["2009-06-22",5.0413,5.0413,4.9512,4.9512,1065.0],["2009-06-23",4.9286,4.9361,4.9211,4.9211,3860.0],["2009-06-24",4.9211,4.9211,4.9211,4.9211,0.0],["2009-06-25",4.9211,4.9211,4.9211,4.9211,0.0],["2009-06-26",4.9211,4.9211,4.9211,4.9211,0.0],["2009-06-29",4.9211,5.0263,4.9211,4.9361,5058.0],["2009-06-30",4.9211,5.2517,4.9211,5.2517,2928.0],["2009-07-01",5.2517,5.2517,5.2517,5.2517,0.0],["2009-07-02",5.2517,5.2517,5.2517,5.2517,0.0],["2009-07-06",4.6131,4.6281,4.6131,4.6281,2662.0],["2009-07-07",4.8535,4.8535,4.8535,4.8535,133.0],["2009-07-08",4.6657,4.6657,4.6657,4.6657,399.0],["2009-07-09",4.6657,4.6657,4.6657,4.6657,0.0],["2009-07-10",4.6957,4.6957,4.6957,4.6957,133.0],["2009-07-13",4.7032,4.8986,4.7032,4.8986,666.0],["2009-07-14",4.8159,5.1615,4.7408,5.1615,2529.0],["2009-07-15",4.9437,4.9437,4.9437,4.9437,133.0],["2009-07-16",4.9437,4.9437,4.9437,4.9437,0.0],["2009-07-17",4.9211,4.9211,4.8159,4.8159,1464.0],["2009-07-20",4.8159,4.8159,4.8159,4.8159,0.0],["2009-07-21",4.9587,4.9587,4.846,4.846,799.0],["2009-07-22",4.8986,4.8986,4.8986,4.8986,1331.0],["2009-07-23",4.9211,4.9587,4.8986,4.9587,799.0],["2009-07-24",5.0338,5.3944,5.0338,5.3944,25555.0],["2009-07-27",5.2592,5.3944,5.0714,5.3118,19965.0],["2009-07-28",5.4395,5.4545,5.2592,5.4395,3993.0],["2009-07-29",5.4395,5.4395,5.4395,5.4395,0.0],["2009-07-30",5.4395,5.4395,5.4395,5.4395,0.0],["2009-07-31",6.0105,6.0105,5.8828,6.0105,14109.0],["2009-08-03",6.0105,6.0105,6.0105,6.0105,0.0],["2009-08-04",6.3411,6.3862,6.3411,6.3862,12112.0],["2009-08-05",6.3862,6.3862,6.3862,6.3862,2662.0],["2009-08-06",5.8227,6.1983,5.7476,5.7476,3061.0],["2009-08-07",6.0105,6.018,6.0105,6.0105,4792.0],["2009-08-10",6.0105,6.0105,6.0105,6.0105,0.0],["2009-08-11",6.0105,6.0105,6.0105,6.0105,0.0],["2009-08-12",6.0406,6.0406,6.0406,6.0406,932.0],["2009-08-13",5.6349,5.6349,5.6349,5.6349,1331.0],["2009-08-14",5.6499,5.6499,5.3343,5.5672,2928.0],["2009-08-17",5.5672,5.5672,5.5672,5.5672,0.0],["2009-08-18",5.2592,5.2592,4.9587,5.0714,4126.0],["2009-08-19",5.2592,5.2592,5.2592,5.2592,133.0],["2009-08-20",5.2742,5.2742,5.2742,5.2742,6788.0],["2009-08-21",5.5597,5.8227,5.5597,5.8227,1997.0],["2009-08-24",5.6048,6.003,5.5597,5.9354,1863.0],["2009-08-25",5.9354,5.9354,5.9354,5.9354,0.0],["2009-08-26",5.7025,6.0856,5.7025,6.0856,3194.0],["2009-08-27",6.0856,6.0856,6.0856,6.0856,0.0],["2009-08-28",6.0856,6.0856,6.0856,6.0856,0.0],["2009-08-31",6.0856,6.0856,6.0856,6.0856,0.0],["2009-09-01",6.0856,6.0856,6.0856,6.0856,0.0],["2009-09-02",6.0105,6.0105,6.0105,6.0105,2130.0],["2009-09-03",6.003,6.0105,6.003,6.0105,8652.0],["2009-09-04",6.0105,6.0105,6.0105,6.0105,0.0],["2009-09-08",6.0105,6.0105,6.0105,6.0105,10914.0],["2009-09-09",6.0481,6.1608,6.0481,6.1608,16638.0],["2009-09-10",6.1608,6.3862,6.1608,6.3862,666.0],["2009-09-11",6.3862,6.3862,6.3862,6.3862,0.0],["2009-09-14",6.1758,6.1758,6.0556,6.0856,2662.0],["2009-09-15",6.0856,6.0856,6.0856,6.0856,0.0],["2009-09-16",6.3862,6.3862,6.0556,6.0856,9583.0],["2009-09-17",6.0105,6.1232,6.0105,6.0556,6921.0],["2009-09-18",6.1683,6.1683,6.0556,6.0556,5990.0],["2009-09-21",6.0481,6.0481,5.8227,5.8227,2928.0],["2009-09-22",6.0105,6.0556,6.0105,6.0556,4792.0],["2009-09-23",5.8227,5.8227,5.8227,5.8227,799.0],["2009-09-24",5.8603,6.0105,5.8603,5.9354,27552.0],["2009-09-25",5.9354,5.9354,5.9354,5.9354,1065.0],["2009-09-28",5.9354,5.9354,5.9354,5.9354,0.0],["2009-09-29",5.9354,6.0481,5.5597,6.0481,1331.0],["2009-09-30",6.0481,6.3411,6.0481,6.0706,1730.0],["2009-10-01",6.0556,6.0556,6.0556,6.0556,399.0],["2009-10-02",5.5898,5.5898,5.5672,5.5672,1065.0],["2009-10-05",5.5672,5.5672,5.5672,5.5672,0.0],["2009-10-06",5.71,5.71,5.71,5.71,2263.0],["2009-10-07",5.71,5.71,5.71,5.71,0.0],["2009-10-08",5.71,5.71,5.71,5.71,0.0],["2009-10-09",5.71,5.71,5.71,5.71,0.0],["2009-10-12",5.7476,6.0105,5.7476,6.0105,26753.0],["2009-10-13",6.0105,6.0105,6.0105,6.0105,0.0],["2009-10-14",6.2585,6.311,5.988,6.1382,3328.0],["2009-10-15",6.1382,6.1382,6.1382,6.1382,0.0],["2009-10-16",6.1382,6.1382,6.1382,6.1382,0.0],["2009-10-19",5.9354,5.9354,5.8978,5.8978,2529.0],["2009-10-20",6.0932,6.3411,6.0932,6.3411,1065.0],["2009-10-21",6.1983,6.2059,6.1983,6.1983,3461.0],["2009-10-22",6.1983,6.2209,6.1983,6.2209,4525.0],["2009-10-23",6.0255,6.0255,6.0255,6.0255,399.0],["2009-10-26",6.0255,6.0255,6.0255,6.0255,0.0],["2009-10-27",6.0255,6.0255,5.7476,5.7476,13177.0],["2009-10-28",5.7476,5.7476,5.7476,5.7476,0.0],["2009-10-29",5.8227,5.8227,5.8227,5.8227,133.0],["2009-10-30",5.8227,5.8227,5.8227,5.8227,0.0],["2009-11-02",5.7476,5.7851,5.7476,5.7851,932.0],["2009-11-03",5.7851,5.7851,5.7851,5.7851,1331.0],["2009-11-04",5.71,5.71,5.71,5.71,6655.0],["2009-11-05",5.5597,5.71,5.5597,5.71,1863.0],["2009-11-06",5.5597,5.7325,5.2817,5.7025,2529.0],["2009-11-09",5.0789,5.5973,5.0714,5.5973,2130.0],["2009-11-10",5.5973,5.5973,5.5973,5.5973,0.0],["2009-11-11",5.447,5.7325,5.447,5.7325,7587.0],["2009-11-12",5.1165,5.139,5.1165,5.139,399.0],["2009-11-13",5.3193,5.447,5.3193,5.4395,2263.0],["2009-11-16",5.4395,5.4395,5.4395,5.4395,0.0],["2009-11-17",5.4395,5.4395,5.4395,5.4395,0.0],["2009-11-18",5.447,5.447,5.447,5.447,399.0],["2009-11-19",5.3494,5.3494,5.3343,5.3343,5856.0],["2009-11-20",5.2968,5.2968,4.583,4.583,17037.0],["2009-11-23",4.8159,5.3719,4.6131,4.6957,11846.0],["2009-11-24",4.6957,5.2592,4.2825,4.583,10515.0],["2009-11-25",4.583,4.583,4.583,4.583,799.0],["2009-11-27",4.4328,5.0714,4.3952,5.0714,666.0],["2009-11-30",5.0714,5.0714,5.0714,5.0714,0.0],["2009-12-01",4.4177,5.0714,4.4177,5.0714,1331.0],["2009-12-02",5.0413,5.0714,4.8835,5.0488,3993.0],["2009-12-03",5.0488,5.0488,5.0488,5.0488,0.0],["2009-12-04",4.6882,4.6957,4.6882,4.6957,1065.0],["2009-12-07",4.6957,4.6957,4.6957,4.6957,0.0],["2009-12-08",4.9211,5.0639,4.8835,4.8835,4792.0],["2009-12-09",4.8835,4.8835,4.8835,4.8835,0.0],["2009-12-10",4.9286,4.9437,4.5304,4.6281,6123.0],["2009-12-11",4.6206,4.6206,4.6206,4.6206,3328.0],["2009-12-14",4.5304,4.6206,4.5229,4.6206,6389.0],["2009-12-15",4.9061,4.9286,4.9061,4.9286,399.0],["2009-12-16",4.9286,4.9286,4.9286,4.9286,0.0],["2009-12-17",4.9286,4.9286,4.9286,4.9286,0.0],["2009-12-18",4.9286,4.9286,4.9061,4.9286,532.0],["2009-12-21",4.553,4.6056,4.5455,4.6056,1198.0],["2009-12-22",4.6056,4.6056,4.6056,4.6056,0.0],["2009-12-23",4.6957,4.846,4.6582,4.7708,21429.0],["2009-12-24",4.7708,4.7708,4.7708,4.7708,0.0],["2009-12-28",4.5605,4.7633,4.553,4.7032,8119.0],["2009-12-29",4.9286,4.9286,4.9286,4.9286,532.0],["2009-12-30",4.9136,4.9211,4.7032,4.9211,7321.0],["2009-12-31",4.9211,5.0639,4.846,4.9587,13044.0],["2010-01-04",4.9286,4.9286,4.8084,4.9286,6655.0],["2010-01-05",4.7183,4.7183,4.5455,4.5455,1863.0],["2010-01-06",4.5455,4.5455,4.5455,4.5455,0.0],["2010-01-07",4.6957,4.9286,4.6957,4.8685,2263.0],["2010-01-08",4.6657,4.7784,4.6431,4.7333,2529.0],["2010-01-11",4.7333,4.7333,4.7333,4.7333,0.0],["2010-01-12",4.9361,5.0939,4.9361,5.0939,4259.0],["2010-01-13",5.1165,5.5372,5.1165,5.5372,1065.0],["2010-01-14",5.2893,5.6724,5.2893,5.6724,666.0],["2010-01-15",5.6724,5.6724,5.6724,5.6724,0.0],["2010-01-19",5.6799,5.6799,5.6724,5.6724,799.0],["2010-01-20",5.6349,5.6349,5.6349,5.6349,666.0],["2010-01-21",5.6799,5.8527,5.6349,5.6724,10249.0],["2010-01-22",5.4621,5.973,5.447,5.7926,4659.0],["2010-01-25",5.6799,5.8077,5.6724,5.8077,4792.0],["2010-01-26",5.6875,5.695,5.6724,5.695,2529.0],["2010-01-27",5.6724,5.6724,5.6574,5.6724,3461.0],["2010-01-28",5.6724,5.6799,5.6724,5.6724,5191.0],["2010-01-29",5.5222,5.71,5.5222,5.6649,2396.0],["2010-02-01",5.6649,5.6724,5.6649,5.6724,799.0],["2010-02-02",5.6724,5.6724,5.6724,5.6724,799.0],["2010-02-03",5.6724,5.6724,5.6724,5.6724,0.0],["2010-02-04",5.6724,5.6724,5.6724,5.6724,0.0],["2010-02-05",5.6724,5.6724,5.6724,5.6724,0.0],["2010-02-08",5.5297,5.6649,5.5222,5.6649,2662.0],["2010-02-09",5.5222,5.5297,5.5222,5.5222,1198.0],["2010-02-10",5.5222,5.5222,5.5222,5.5222,0.0],["2010-02-11",5.5222,5.5222,5.5222,5.5222,0.0],["2010-02-12",5.5222,5.5297,5.5222,5.5222,2662.0],["2010-02-16",5.5222,5.5898,5.5222,5.5898,1198.0],["2010-02-17",5.5898,5.5898,5.5898,5.5898,0.0],["2010-02-18",5.5222,5.5222,5.5222,5.5222,3993.0],["2010-02-19",5.5222,5.5222,5.5222,5.5222,133.0],["2010-02-22",5.5222,5.6349,5.5222,5.6273,932.0],["2010-02-23",5.447,5.447,5.447,5.447,1331.0],["2010-02-24",5.447,5.4996,5.447,5.4996,1198.0],["2010-02-25",5.4996,5.4996,5.4996,5.4996,0.0],["2010-02-26",5.4545,5.4545,5.447,5.447,13177.0],["2010-03-01",5.447,5.447,5.447,5.447,932.0],["2010-03-02",5.447,5.447,5.447,5.447,399.0],["2010-03-03",5.447,5.447,5.447,5.447,0.0],["2010-03-04",5.447,5.447,5.447,5.447,266.0],["2010-03-05",5.447,5.5823,5.447,5.4996,2130.0],["2010-03-08",5.4996,5.4996,5.4996,5.4996,0.0],["2010-03-09",5.447,5.6349,5.447,5.6349,7986.0],["2010-03-10",5.4545,5.7926,5.4545,5.7626,22627.0],["2010-03-11",5.7626,5.7626,5.7626,5.7626,0.0],["2010-03-12",5.7626,5.7626,5.7626,5.7626,0.0],["2010-03-15",5.6799,5.6799,5.6724,5.6724,4126.0],["2010-03-16",5.9579,5.973,5.9504,5.9579,1198.0],["2010-03-17",5.9579,5.9579,5.9579,5.9579,0.0],["2010-03-18",5.8227,5.8302,5.8227,5.8227,9450.0],["2010-03-19",5.8227,5.8227,5.8227,5.8227,0.0],["2010-03-22",5.8227,5.8227,5.8227,5.8227,133.0],["2010-03-23",5.8227,5.8227,5.8227,5.8227,0.0],["2010-03-24",5.8227,5.8227,5.8227,5.8227,0.0],["2010-03-25",6.003,6.1908,5.9955,6.1908,22095.0],["2010-03-26",5.8452,6.0105,5.8227,6.0105,3594.0],["2010-03-29",5.8678,5.973,5.4095,5.4846,9450.0],["2010-03-30",6.1833,6.1833,5.6349,5.8077,5191.0],["2010-03-31",6.0631,6.0856,6.0631,6.0856,266.0],["2010-04-01",6.0105,6.0105,6.0105,6.0105,133.0],["2010-04-05",6.0706,6.0856,6.0706,6.0856,932.0],["2010-04-06",6.0856,6.0856,6.0856,6.0856,0.0],["2010-04-07",6.0856,6.0856,6.0856,6.0856,0.0],["2010-04-08",6.0856,6.0856,6.0856,6.0856,0.0],["2010-04-09",6.0856,6.0856,6.0856,6.0856,0.0],["2010-04-12",6.1307,6.1307,6.0856,6.1232,1997.0],["2010-04-13",6.1157,6.1157,6.0481,6.0856,1997.0],["2010-04-14",6.0856,6.0856,6.0856,6.0856,0.0],["2010-04-15",6.0706,6.0856,6.0481,6.0856,1198.0],["2010-04-16",6.0105,6.0105,6.0105,6.0105,1331.0],["2010-04-19",6.1983,6.2059,6.1983,6.1983,399.0],["2010-04-20",6.1983,6.1983,6.1833,6.1983,2130.0],["2010-04-21",6.574,6.574,6.3411,6.3411,2795.0],["2010-04-22",6.3411,6.3411,6.3411,6.3411,399.0],["2010-04-23",6.3411,6.3411,6.3411,6.3411,0.0],["2010-04-26",6.018,6.6416,6.018,6.6416,2396.0],["2010-04-27",6.6416,6.6416,6.6416,6.6416,0.0],["2010-04-28",6.6416,6.6416,6.6416,6.6416,0.0],["2010-04-29",6.0706,6.0706,6.0105,6.0105,399.0],["2010-04-30",6.2134,6.2134,6.1983,6.1983,399.0],["2010-05-03",6.3862,6.3862,6.3862,6.3862,932.0],["2010-05-04",6.3862,6.3862,6.3862,6.3862,0.0],["2010-05-05",6.3862,6.3862,6.3862,6.3862,0.0],["2010-05-06",6.2059,6.2059,6.1983,6.1983,4392.0],["2010-05-07",6.1983,6.1983,6.1983,6.1983,3993.0],["2010-05-10",6.1983,6.1983,6.1983,6.1983,0.0],["2010-05-11",6.2059,6.2059,6.1983,6.1983,1997.0],["2010-05-12",6.1983,6.1983,6.1983,6.1983,1331.0],["2010-05-13",6.2209,6.2209,6.1983,6.1983,532.0],["2010-05-14",6.0481,6.0481,6.0105,6.0105,799.0],["2010-05-17",6.1983,6.1983,6.1983,6.1983,1198.0],["2010-05-18",6.1983,6.1983,6.1983,6.1983,0.0],["2010-05-19",6.0105,6.1983,5.9429,6.1908,1863.0],["2010-05-20",6.1908,6.1908,6.1908,6.1908,0.0],["2010-05-21",5.9354,5.9354,5.9354,5.9354,399.0],["2010-05-24",5.9354,6.1983,5.7476,6.1983,1863.0],["2010-05-25",6.1983,6.1983,6.1983,6.1983,0.0],["2010-05-26",6.1983,6.1983,6.1983,6.1983,0.0],["2010-05-27",6.1983,6.1983,6.1983,6.1983,0.0],["2010-05-28",6.1983,6.1983,6.1983,6.1983,0.0],["2010-06-01",6.1983,6.1983,6.1983,6.1983,0.0],["2010-06-02",6.1983,6.1983,6.1983,6.1983,0.0],["2010-06-03",6.1983,6.1983,6.1983,6.1983,0.0],["2010-06-04",6.1983,6.1983,6.1983,6.1983,0.0],["2010-06-07",6.1983,6.1983,6.1983,6.1983,932.0],["2010-06-08",6.1908,6.1983,6.1908,6.1983,2795.0],["2010-06-09",5.7851,6.0781,5.7851,6.0781,266.0],["2010-06-10",6.0781,6.0781,6.0781,6.0781,0.0],["2010-06-11",5.7476,5.7476,5.7476,5.7476,3860.0],["2010-06-14",5.7476,5.7476,5.7476,5.7476,0.0],["2010-06-15",5.2592,5.7776,5.2592,5.7776,1863.0],["2010-06-16",5.7776,5.7776,5.7776,5.7776,0.0],["2010-06-17",5.7551,5.7551,5.2592,5.2592,2130.0],["2010-06-18",5.6349,5.6424,5.6349,5.6424,2130.0],["2010-06-21",5.6349,5.6349,5.6349,5.6349,266.0],["2010-06-22",5.6349,5.6349,5.6349,5.6349,932.0],["2010-06-23",5.6349,5.6349,5.6349,5.6349,932.0],["2010-06-24",5.6349,5.74,5.6349,5.74,799.0],["2010-06-25",3.9444,5.4621,3.9444,5.447,2130.0],["2010-06-28",5.447,5.447,5.447,5.447,0.0],["2010-06-29",5.447,5.447,5.447,5.447,3461.0],["2010-06-30",5.447,5.447,5.447,5.447,133.0],["2010-07-01",5.447,5.447,5.447,5.447,0.0],["2010-07-02",5.2592,5.2667,4.8986,5.2592,4792.0],["2010-07-06",5.2592,5.2592,5.2592,5.2592,0.0],["2010-07-07",5.2592,5.2592,5.2592,5.2592,399.0],["2010-07-08",5.2592,5.2592,5.2517,5.2592,5990.0],["2010-07-09",5.2592,5.2592,5.2592,5.2592,399.0],["2010-07-12",5.2592,5.2592,5.2592,5.2592,0.0],["2010-07-13",5.3869,5.3869,4.9512,5.0714,1863.0],["2010-07-14",5.2592,5.2742,5.2592,5.2742,532.0],["2010-07-15",5.2592,5.2592,4.553,4.8835,14242.0],["2010-07-16",4.9737,4.9737,4.9737,4.9737,266.0],["2010-07-19",4.9737,4.9737,4.9737,4.9737,0.0],["2010-07-20",4.9512,5.0338,4.8835,4.9211,70011.0],["2010-07-21",5.0188,5.0263,4.5455,4.8835,8385.0],["2010-07-22",4.5455,4.8835,4.4328,4.6957,5856.0],["2010-07-23",4.8084,4.8385,4.5154,4.8385,1863.0],["2010-07-26",4.5229,4.5229,4.5229,4.5229,266.0],["2010-07-27",4.6582,4.7558,4.6582,4.7558,532.0],["2010-07-28",4.5455,4.553,4.5304,4.5379,1597.0],["2010-07-29",4.5379,4.5379,4.5379,4.5379,0.0],["2010-07-30",4.5154,4.6281,4.5079,4.5079,4659.0],["2010-08-02",4.5079,4.598,4.5079,4.5079,5723.0],["2010-08-03",4.5004,4.5079,4.4703,4.4703,3328.0],["2010-08-04",4.5079,4.5229,4.4853,4.5004,3594.0],["2010-08-05",4.5079,4.5755,4.5004,4.5755,5191.0],["2010-08-06",4.5755,4.5755,4.5755,4.5755,0.0],["2010-08-09",4.5905,4.8835,4.5905,4.8835,1331.0],["2010-08-10",4.8835,4.8835,4.8835,4.8835,1331.0],["2010-08-11",4.8835,4.8835,4.6957,4.6957,3993.0],["2010-08-12",4.6957,4.7333,4.6882,4.7333,19699.0],["2010-08-13",4.7333,4.7333,4.7333,4.7333,0.0],["2010-08-16",4.7784,4.8084,4.7708,4.7784,2928.0],["2010-08-17",4.8084,4.8084,4.8084,4.8084,666.0],["2010-08-18",4.846,5.0714,4.846,5.0714,16504.0],["2010-08-19",5.0714,5.0714,5.0714,5.0714,0.0],["2010-08-20",4.9361,4.9587,4.9211,4.9587,4792.0],["2010-08-23",4.9211,4.9211,4.846,4.846,8252.0],["2010-08-24",4.8535,4.8535,4.846,4.846,2263.0],["2010-08-25",4.831,4.831,4.831,4.831,133.0],["2010-08-26",4.8084,4.8234,4.8084,4.8159,12511.0],["2010-08-27",4.8084,4.8084,4.8084,4.8084,3328.0],["2010-08-30",4.8084,4.8084,4.8084,4.8084,3594.0],["2010-08-31",4.8084,4.8084,4.8084,4.8084,0.0],["2010-09-01",4.7708,4.8084,4.7708,4.8084,3594.0],["2010-09-02",4.8084,4.8084,4.8084,4.8084,0.0],["2010-09-03",4.831,4.8685,4.831,4.8685,266.0],["2010-09-07",4.876,4.8835,4.876,4.8835,2662.0],["2010-09-08",4.9587,4.9587,4.9587,4.9587,666.0],["2010-09-09",4.9587,4.9587,4.9587,4.9587,0.0],["2010-09-10",4.9587,4.9587,4.9587,4.9587,0.0],["2010-09-13",4.9587,4.9587,4.9587,4.9587,1331.0],["2010-09-14",5.0263,5.0263,5.0263,5.0263,133.0],["2010-09-15",4.9587,4.9587,4.9587,4.9587,2130.0],["2010-09-16",4.9587,4.9587,4.9587,4.9587,0.0],["2010-09-17",4.9587,4.9587,4.7408,4.9437,3993.0],["2010-09-20",4.9061,4.9061,4.5079,4.583,2662.0],["2010-09-21",4.583,4.583,4.583,4.583,0.0],["2010-09-22",4.583,4.583,4.583,4.583,0.0],["2010-09-23",4.5154,4.5304,4.5079,4.5079,666.0],["2010-09-24",4.6582,4.6582,4.4703,4.5079,3993.0],["2010-09-27",4.8685,4.8685,4.8685,4.8685,133.0],["2010-09-28",4.5455,4.5755,4.5079,4.5079,2396.0],["2010-09-29",4.5079,4.9887,4.5079,4.8835,532.0],["2010-09-30",5.0038,5.0188,4.583,4.9737,932.0],["2010-10-01",4.7032,4.7032,4.6957,4.6957,799.0],["2010-10-04",4.6957,4.6957,4.6957,4.6957,133.0],["2010-10-05",4.5304,4.876,4.5079,4.5079,799.0],["2010-10-06",4.5229,4.568,4.5079,4.5079,7454.0],["2010-10-07",4.5079,4.5079,4.5079,4.5079,0.0],["2010-10-08",4.6957,4.6957,4.6957,4.6957,932.0],["2010-10-11",4.5154,4.5154,4.5079,4.5079,266.0],["2010-10-12",4.5079,4.5079,4.5079,4.5079,0.0],["2010-10-13",4.5229,4.5229,4.5079,4.5079,266.0],["2010-10-14",4.5229,4.5229,4.5229,4.5229,266.0],["2010-10-15",4.5229,4.5229,4.5229,4.5229,0.0],["2010-10-18",4.5229,4.5229,4.5229,4.5229,0.0],["2010-10-19",4.6206,4.6206,4.6206,4.6206,932.0],["2010-10-20",4.831,4.8835,4.831,4.846,10648.0],["2010-10-21",4.846,4.846,4.846,4.846,0.0],["2010-10-22",4.9587,4.9587,4.9587,4.9587,2130.0],["2010-10-25",4.8084,5.0714,4.8084,5.0714,5191.0],["2010-10-26",4.9061,4.9061,4.9061,4.9061,399.0],["2010-10-27",4.9061,4.9061,4.8835,4.8835,666.0],["2010-10-28",4.8835,4.8835,4.8835,4.8835,0.0],["2010-10-29",4.8835,4.8835,4.8835,4.8835,0.0],["2010-11-01",4.8911,4.9286,4.8911,4.9286,1198.0],["2010-11-02",4.8986,4.9211,4.8986,4.9211,7986.0],["2010-11-03",4.9211,4.9211,4.9211,4.9211,0.0],["2010-11-04",5.0563,5.0714,4.8986,5.0714,1198.0],["2010-11-05",5.0789,5.0789,5.0789,5.0789,799.0],["2010-11-08",5.0714,5.0789,5.0714,5.0789,1464.0],["2010-11-09",5.0789,5.0789,5.0789,5.0789,0.0],["2010-11-10",5.0789,5.0789,5.0789,5.0789,1331.0],["2010-11-11",5.0714,5.0714,4.9512,4.9587,3328.0],["2010-11-12",4.846,4.846,4.846,4.846,1065.0],["2010-11-15",4.7708,4.7708,4.7708,4.7708,1730.0],["2010-11-16",4.8911,4.8911,4.7333,4.7333,5723.0],["2010-11-17",4.7333,4.7333,4.7333,4.7333,0.0],["2010-11-18",4.7032,4.8986,4.7032,4.8986,932.0],["2010-11-19",4.8986,4.8986,4.8986,4.8986,0.0],["2010-11-22",4.876,4.876,4.876,4.876,133.0],["2010-11-23",4.6206,4.7708,4.6206,4.6206,9716.0],["2010-11-24",4.6206,4.6206,4.6206,4.6206,0.0],["2010-11-26",4.6206,4.6206,4.6206,4.6206,0.0],["2010-11-29",4.6582,4.6582,4.6582,4.6582,1597.0],["2010-11-30",5.0338,5.0338,4.7258,4.7258,266.0],["2010-12-01",4.6957,4.7258,4.6582,4.6582,5590.0],["2010-12-02",4.6957,4.8159,4.6957,4.8159,4525.0],["2010-12-03",4.6657,4.6657,4.6582,4.6582,1198.0],["2010-12-06",4.6281,4.7258,4.6281,4.7258,666.0],["2010-12-07",4.7258,4.7258,4.7258,4.7258,0.0],["2010-12-08",4.6506,5.0038,4.6506,4.6882,8518.0],["2010-12-09",4.6882,4.6882,4.6882,4.6882,0.0],["2010-12-10",4.8084,4.8084,4.8084,4.8084,2662.0],["2010-12-13",4.8084,4.9211,4.8084,4.9211,4925.0],["2010-12-14",4.7408,4.8835,4.7333,4.8835,4525.0],["2010-12-15",4.8835,4.8835,4.8835,4.8835,0.0],["2010-12-16",4.8835,4.8835,4.8835,4.8835,1997.0],["2010-12-17",5.0188,5.0338,5.0188,5.0338,1198.0],["2010-12-20",5.1465,5.6349,5.1465,5.2592,2130.0],["2010-12-21",5.2592,5.2592,5.2592,5.2592,532.0],["2010-12-22",5.2592,5.8903,5.2592,5.6349,1198.0],["2010-12-23",5.6349,5.6349,5.6349,5.6349,0.0],["2010-12-27",5.8978,5.8978,5.6724,5.8227,3061.0],["2010-12-28",5.5973,5.6724,5.3418,5.6724,1331.0],["2010-12-29",5.6349,5.7325,5.6349,5.7325,266.0],["2010-12-30",5.5597,5.5898,5.3268,5.5898,1597.0],["2010-12-31",5.8452,5.8603,5.3719,5.6048,3860.0],["2011-01-03",5.6048,5.6048,5.6048,5.6048,0.0],["2011-01-04",5.6273,5.8302,5.6273,5.8302,266.0],["2011-01-05",5.7626,5.8077,5.6875,5.7776,1331.0],["2011-01-06",5.7776,5.7776,5.7776,5.7776,0.0],["2011-01-07",5.6349,5.6349,5.6349,5.6349,666.0],["2011-01-10",5.6349,5.6349,5.6349,5.6349,0.0],["2011-01-11",5.6349,5.6424,5.5898,5.6424,1065.0],["2011-01-12",5.6424,5.6424,5.6424,5.6424,0.0],["2011-01-13",5.6424,5.6424,5.6424,5.6424,0.0],["2011-01-14",5.6424,5.6424,5.6424,5.6424,0.0],["2011-01-18",5.7851,5.973,5.7851,5.9654,11846.0],["2011-01-19",6.0105,6.0856,6.0105,6.0856,3860.0],["2011-01-20",6.0105,6.0105,5.973,5.973,6655.0],["2011-01-21",6.0856,6.1533,6.0856,6.1533,3727.0],["2011-01-24",6.1608,6.2359,6.1608,6.2359,5990.0],["2011-01-25",6.2359,6.2359,6.2359,6.2359,2263.0],["2011-01-26",5.9008,7.0,5.9008,6.9421,4840.0],["2011-01-27",6.9421,6.9421,6.9421,6.9421,0.0],["2011-01-28",6.6529,6.6529,6.6529,6.6529,363.0],["2011-01-31",6.6529,7.1157,6.6116,6.6116,3509.0],["2011-02-01",6.6612,6.6612,6.6116,6.6116,968.0],["2011-02-02",6.6116,6.6116,6.6116,6.6116,0.0],["2011-02-03",6.6364,6.6777,6.6116,6.6116,6292.0],["2011-02-04",6.6116,6.6116,6.6116,6.6116,0.0],["2011-02-07",6.6116,6.8182,6.6116,6.7769,6413.0],["2011-02-08",6.8182,6.8678,6.8182,6.8678,3872.0],["2011-02-09",6.8512,6.8595,6.6281,6.8182,1210.0],["2011-02-10",6.8182,6.8182,6.8182,6.8182,242.0],["2011-02-11",6.7603,7.2893,6.7603,7.2893,8712.0],["2011-02-14",6.6942,6.6942,6.6942,6.6942,968.0],["2011-02-15",7.1322,7.1322,6.5289,6.7025,1936.0],["2011-02-16",6.6116,7.1488,6.6116,7.124,3872.0],["2011-02-17",7.0248,7.2231,6.7769,6.9008,6292.0],["2011-02-18",6.8595,6.8595,6.8595,6.8595,363.0],["2011-02-22",6.9256,7.0083,6.9256,7.0083,2178.0],["2011-02-23",7.0248,7.0248,7.0248,7.0248,363.0],["2011-02-24",6.9752,7.0248,6.6942,7.0248,2662.0],["2011-02-25",7.0248,7.0248,7.0248,7.0248,0.0],["2011-02-28",6.8264,7.0992,6.8182,7.0992,4235.0],["2011-03-01",7.0992,7.0992,7.0992,7.0992,0.0],["2011-03-02",6.8843,6.8843,6.8595,6.8595,1331.0],["2011-03-03",7.0744,7.1074,7.0165,7.0248,3872.0],["2011-03-04",7.0496,7.0579,7.0496,7.0579,363.0],["2011-03-07",7.0579,7.0579,7.0579,7.0579,0.0],["2011-03-08",6.9835,7.0248,6.9752,6.9752,847.0],["2011-03-09",6.9752,6.9752,6.9752,6.9752,0.0],["2011-03-10",6.8678,6.8678,6.6281,6.719,5324.0],["2011-03-11",6.0661,6.8099,6.0661,6.8099,1815.0],["2011-03-14",6.3802,6.7686,6.3802,6.7686,1936.0],["2011-03-15",6.5702,6.7769,6.5702,6.7769,968.0],["2011-03-16",6.6446,6.6446,6.5702,6.5702,1452.0],["2011-03-17",6.6116,6.6446,6.5702,6.5702,1089.0],["2011-03-18",6.6116,6.7686,6.6116,6.7686,847.0],["2011-03-21",6.7769,6.7769,6.5124,6.5124,605.0],["2011-03-22",6.5289,6.5289,6.5289,6.5289,242.0],["2011-03-23",6.5041,6.6033,6.4628,6.4628,1815.0],["2011-03-24",6.7686,6.7686,6.7686,6.7686,242.0],["2011-03-25",6.6859,6.6859,6.4876,6.5702,4598.0],["2011-03-28",6.4463,6.4463,6.3636,6.4463,3388.0],["2011-03-29",6.7438,6.7438,6.5289,6.5289,968.0],["2011-03-30",6.6694,6.6694,6.4876,6.5868,3025.0],["2011-03-31",6.6033,6.6033,6.6033,6.6033,121.0],["2011-04-01",6.4132,6.4876,6.4132,6.4876,484.0],["2011-04-04",6.3388,6.3471,6.3388,6.3388,1452.0],["2011-04-05",6.3636,6.4298,6.3636,6.4298,1936.0],["2011-04-06",6.438,6.438,6.438,6.438,242.0],["2011-04-07",6.3636,6.405,6.3388,6.405,5445.0],["2011-04-08",6.4463,6.4463,6.438,6.4463,1331.0],["2011-04-11",6.3471,6.3471,6.3471,6.3471,121.0],["2011-04-12",6.3636,6.3636,6.3636,6.3636,121.0],["2011-04-13",6.3636,6.4876,6.3636,6.4876,847.0],["2011-04-14",6.4876,6.4876,6.4876,6.4876,0.0],["2011-04-15",6.4793,6.4959,6.4793,6.4959,1452.0],["2011-04-18",6.4959,6.4959,6.4959,6.4959,0.0],["2011-04-19",6.405,6.405,6.405,6.405,605.0],["2011-04-20",6.4463,6.4463,6.4463,6.4463,1089.0],["2011-04-21",6.405,6.4876,6.405,6.4876,484.0],["2011-04-25",6.3884,6.3884,6.3802,6.3802,1089.0],["2011-04-26",6.4793,6.6116,6.4793,6.6116,5082.0],["2011-04-27",6.6116,6.6116,6.6116,6.6116,0.0],["2011-04-28",6.5372,6.5455,6.3306,6.3306,2420.0],["2011-04-29",6.3471,6.595,6.3471,6.5868,4961.0],["2011-05-02",6.5868,6.5868,6.5868,6.5868,0.0],["2011-05-03",6.5868,6.5868,6.5868,6.5868,0.0],["2011-05-04",6.5868,6.5868,6.5868,6.5868,0.0],["2011-05-05",6.5868,6.5868,6.5868,6.5868,0.0],["2011-05-06",6.4298,6.4298,6.4298,6.4298,121.0],["2011-05-09",6.4298,6.4298,6.4298,6.4298,0.0],["2011-05-10",6.4298,6.4298,6.4298,6.4298,0.0],["2011-05-11",6.3058,6.3058,6.2893,6.2893,242.0],["2011-05-12",6.4298,6.5289,6.4298,6.5289,1089.0],["2011-05-13",6.5289,6.5289,6.5289,6.5289,0.0],["2011-05-16",6.4463,6.6942,6.4463,6.6942,3630.0],["2011-05-17",6.6942,6.6942,6.6942,6.6942,726.0],["2011-05-18",6.6942,6.7355,6.6859,6.7355,1331.0],["2011-05-19",6.7355,6.7355,6.7355,6.7355,0.0],["2011-05-20",6.7355,6.7355,6.7355,6.7355,0.0],["2011-05-23",6.6116,6.6116,6.6116,6.6116,484.0],["2011-05-24",6.6116,6.6116,6.6116,6.6116,0.0],["2011-05-25",6.6116,6.6116,6.6116,6.6116,242.0],["2011-05-26",6.6116,6.6942,6.6116,6.6942,3993.0],["2011-05-27",6.6942,6.6942,6.6942,6.6942,0.0],["2011-05-31",6.6281,6.7107,6.6281,6.6777,4114.0],["2011-06-01",6.6777,6.6777,6.6777,6.6777,0.0],["2011-06-02",6.6694,6.6694,6.6694,6.6694,121.0],["2011-06-03",6.6116,6.6281,6.4463,6.4463,3267.0],["2011-06-06",6.6116,6.6116,6.5289,6.5289,726.0],["2011-06-07",6.0248,6.6116,6.0248,6.6116,1210.0],["2011-06-08",6.6116,6.6942,6.2397,6.6116,2178.0],["2011-06-09",6.6033,6.6116,6.5289,6.6116,1089.0],["2011-06-10",6.6116,6.6116,6.6116,6.6116,0.0],["2011-06-13",6.2149,6.4463,6.2149,6.405,1936.0],["2011-06-14",6.5702,6.5702,6.4876,6.5207,484.0],["2011-06-15",6.6859,6.6942,6.438,6.6942,1815.0],["2011-06-16",6.405,6.4463,6.3058,6.3223,2420.0],["2011-06-17",6.1818,6.3223,6.0496,6.3058,2178.0],["2011-06-20",6.2893,6.2893,6.2893,6.2893,121.0],["2011-06-21",6.5289,6.7107,6.3223,6.7107,4356.0],["2011-06-22",6.2479,6.6694,6.2479,6.6694,1452.0],["2011-06-23",6.7355,6.7355,6.7355,6.7355,363.0],["2011-06-24",6.6529,6.7355,6.6529,6.7355,484.0],["2011-06-27",6.6612,6.7686,6.6116,6.6116,2299.0],["2011-06-28",6.4628,6.8595,6.3306,6.7355,24321.0],["2011-06-29",6.843,6.843,6.8182,6.8182,242.0],["2011-06-30",6.4959,7.0248,6.4959,7.0248,4961.0],["2011-07-01",7.0,7.438,7.0,7.0413,2662.0],["2011-07-05",7.0826,7.1405,7.0744,7.0744,726.0],["2011-07-06",6.9752,7.2314,6.7438,7.1901,13068.0],["2011-07-07",7.1901,7.438,7.1818,7.438,5082.0],["2011-07-08",7.438,8.6777,7.2314,8.6198,6776.0],["2011-07-11",8.2397,8.4132,8.0,8.3306,2783.0],["2011-07-12",8.3471,8.3471,7.6364,7.6364,3630.0],["2011-07-13",8.1157,8.1157,7.6859,7.7438,1331.0],["2011-07-14",7.7438,7.7438,7.7438,7.7438,0.0],["2011-07-15",8.2397,8.2645,7.8099,8.2645,5082.0],["2011-07-18",8.2562,8.2562,7.9504,8.0992,5445.0],["2011-07-19",7.9256,8.0661,7.9256,8.0661,484.0],["2011-07-20",7.9256,7.9256,7.9256,7.9256,363.0],["2011-07-21",7.9339,7.9339,7.9339,7.9339,242.0],["2011-07-22",7.9339,8.2562,7.8595,8.1405,2178.0],["2011-07-25",8.2149,8.2149,8.0083,8.0083,726.0],["2011-07-26",8.0992,8.0992,8.0992,8.0992,121.0],["2011-07-27",8.2645,8.2645,8.0992,8.124,2783.0],["2011-07-28",8.0826,8.5537,8.0331,8.3967,56023.0],["2011-07-29",8.4628,8.4628,8.0661,8.0992,11011.0],["2011-08-01",8.1983,8.2645,8.1983,8.2645,605.0],["2011-08-02",8.2149,8.281,8.0165,8.2231,7986.0],["2011-08-03",8.0826,8.2397,7.9752,8.1157,9317.0],["2011-08-04",7.9752,7.9752,7.8512,7.8926,6897.0],["2011-08-05",7.8512,7.8512,6.7934,7.2314,41503.0],["2011-08-08",7.0826,7.0826,6.6116,6.6116,9680.0],["2011-08-09",6.7107,6.7107,6.6116,6.6116,2662.0],["2011-08-10",6.5289,6.6116,6.3636,6.3636,5929.0],["2011-08-11",6.6116,6.6529,6.6116,6.6116,2541.0],["2011-08-12",6.6446,6.6446,6.6446,6.6446,121.0],["2011-08-15",6.595,6.6529,6.0661,6.6529,4477.0],["2011-08-16",6.6281,7.2314,6.5372,6.5372,26741.0],["2011-08-17",6.6529,6.6529,6.5041,6.5041,2178.0],["2011-08-18",6.6281,6.6281,6.1983,6.6116,847.0],["2011-08-19",6.3636,6.5289,6.3141,6.3141,5082.0],["2011-08-22",6.4876,6.4876,6.0909,6.1983,1331.0],["2011-08-23",6.3636,6.3636,6.1983,6.1983,4477.0],["2011-08-24",6.281,6.281,6.281,6.281,121.0],["2011-08-25",6.3058,6.3058,6.3058,6.3058,363.0],["2011-08-26",6.3058,6.3058,6.3058,6.3058,0.0],["2011-08-29",6.3719,6.3719,6.3719,6.3719,121.0],["2011-08-30",6.4298,6.4298,6.3306,6.3306,847.0],["2011-08-31",6.3306,6.3306,6.3306,6.3306,0.0],["2011-09-01",6.405,6.405,6.3636,6.3636,1694.0],["2011-09-02",6.2149,6.2149,6.2149,6.2149,121.0],["2011-09-06",6.1983,6.1983,6.1983,6.1983,121.0],["2011-09-07",6.1983,6.1983,6.1983,6.1983,0.0],["2011-09-08",6.1983,6.1983,6.1983,6.1983,0.0],["2011-09-09",5.9504,5.9504,5.3719,5.7438,8470.0],["2011-09-12",5.9587,5.9917,5.9587,5.9587,726.0],["2011-09-13",5.7273,5.7686,5.7273,5.7603,605.0],["2011-09-14",5.7851,5.7851,5.7851,5.7851,121.0],["2011-09-15",5.7851,5.7851,5.7851,5.7851,121.0],["2011-09-16",5.6364,5.7769,5.6198,5.6198,2541.0],["2011-09-19",5.6198,5.6198,5.6198,5.6198,0.0],["2011-09-20",5.7686,5.7686,5.7025,5.7025,242.0],["2011-09-21",5.7438,5.7438,5.6198,5.6198,1694.0],["2011-09-22",5.6198,5.6364,5.6198,5.6281,1694.0],["2011-09-23",5.6198,5.7851,5.6198,5.7769,4961.0],["2011-09-26",5.7769,5.7769,5.6281,5.6281,968.0],["2011-09-27",5.6281,5.7851,5.6198,5.7851,3630.0],["2011-09-28",5.7851,5.7851,5.7851,5.7851,0.0],["2011-09-29",5.7686,5.7851,5.7025,5.7851,4356.0],["2011-09-30",5.6198,5.7025,4.7521,5.7025,4477.0],["2011-10-03",5.6529,5.6529,5.562,5.5868,847.0],["2011-10-04",5.3802,5.6777,5.3719,5.6777,847.0],["2011-10-05",5.6777,5.6777,5.6777,5.6777,0.0],["2011-10-06",5.3884,5.4215,5.3306,5.3719,1936.0],["2011-10-07",5.3719,5.3719,5.3719,5.3719,0.0],["2011-10-10",5.3719,5.3719,5.3719,5.3719,0.0],["2011-10-11",5.3719,5.3719,5.3719,5.3719,0.0],["2011-10-12",5.3967,5.3967,5.3967,5.3967,121.0],["2011-10-13",5.1653,5.1653,5.0083,5.0083,1573.0],["2011-10-14",5.0083,5.0083,5.0083,5.0083,0.0],["2011-10-17",5.3306,5.7521,5.3306,5.7521,242.0],["2011-10-18",5.7521,5.8264,5.7025,5.7769,1815.0],["2011-10-19",5.843,6.1074,5.438,5.9587,3630.0],["2011-10-20",5.8017,6.0496,5.7851,6.0496,1331.0],["2011-10-21",6.0496,6.0496,6.0496,6.0496,0.0],["2011-10-24",6.2479,6.2479,5.8264,5.9835,1210.0],["2011-10-25",6.2397,6.2727,6.0661,6.0661,1089.0],["2011-10-26",6.0661,6.0661,6.0661,6.0661,0.0],["2011-10-27",6.2066,6.2066,6.1983,6.1983,1089.0],["2011-10-28",6.405,6.4215,6.3719,6.4132,6050.0],["2011-10-31",6.4132,6.4132,6.4132,6.4132,0.0],["2011-11-01",6.6116,6.6116,6.405,6.405,968.0],["2011-11-02",6.405,6.405,6.405,6.405,0.0],["2011-11-03",6.5372,6.5372,6.4463,6.5289,11495.0],["2011-11-04",6.5289,6.5289,6.5289,6.5289,121.0],["2011-11-07",6.5289,6.5289,6.5289,6.5289,0.0],["2011-11-08",6.5289,6.5289,6.5289,6.5289,0.0],["2011-11-09",6.5289,6.5289,6.5289,6.5289,0.0],["2011-11-10",6.5537,6.5537,6.5537,6.5537,363.0],["2011-11-11",6.5537,6.5537,6.5537,6.5537,0.0],["2011-11-14",6.5537,6.5537,6.5537,6.5537,0.0],["2011-11-15",6.5537,6.5537,6.5537,6.5537,0.0],["2011-11-16",5.405,5.9421,5.405,5.9421,1089.0],["2011-11-17",5.9421,5.9421,5.9421,5.9421,0.0],["2011-11-18",6.1074,6.1074,6.0744,6.0744,484.0],["2011-11-21",5.9917,6.0331,5.9917,6.0331,242.0],["2011-11-22",6.0331,6.0331,6.0331,6.0331,0.0],["2011-11-23",5.9091,5.9091,5.9091,5.9091,121.0],["2011-11-25",5.9091,5.9091,5.9091,5.9091,0.0],["2011-11-28",5.9917,5.9917,5.8264,5.8595,7502.0],["2011-11-29",5.8595,5.8595,5.8595,5.8595,0.0],["2011-11-30",5.9917,5.9917,5.9917,5.9917,1815.0],["2011-12-01",6.0496,6.0496,6.0496,6.0496,363.0],["2011-12-02",5.9917,5.9917,5.9174,5.9174,605.0],["2011-12-05",5.9917,5.9917,5.9917,5.9917,121.0],["2011-12-06",5.9917,5.9917,5.9917,5.9917,605.0],["2011-12-07",5.9917,5.9917,5.9917,5.9917,0.0],["2011-12-08",5.9835,5.9835,5.9835,5.9835,121.0],["2011-12-09",5.9835,5.9835,5.9835,5.9835,0.0],["2011-12-12",5.8264,5.8264,5.8264,5.8264,121.0],["2011-12-13",5.9752,5.9752,5.6198,5.7851,3146.0],["2011-12-14",5.7851,5.7851,5.7851,5.7851,484.0],["2011-12-15",5.7851,5.7851,5.7851,5.7851,121.0],["2011-12-16",5.7851,5.7851,5.7851,5.7851,0.0],["2011-12-19",5.5785,5.719,5.5785,5.719,1815.0],["2011-12-20",5.7851,5.7851,5.7025,5.7025,242.0],["2011-12-21",5.7769,5.7769,5.7769,5.7769,363.0],["2011-12-22",5.6694,5.6694,5.6694,5.6694,242.0],["2011-12-23",5.6364,5.6529,5.4545,5.5785,3872.0],["2011-12-27",5.5785,5.6612,5.4132,5.4545,7018.0],["2011-12-28",5.5868,5.6612,5.4711,5.4876,3509.0],["2011-12-29",5.6529,5.7934,5.6529,5.7025,5203.0],["2011-12-30",5.9669,5.9669,5.438,5.9091,11979.0],["2012-01-03",5.9421,5.9917,5.9421,5.9917,1452.0],["2012-01-04",5.9917,5.9917,5.9917,5.9917,0.0],["2012-01-05",5.405,5.7273,5.405,5.719,968.0],["2012-01-06",5.7934,5.7934,5.5124,5.5372,2662.0],["2012-01-09",5.8017,5.8017,5.7851,5.7851,242.0],["2012-01-10",5.7025,5.7025,5.6942,5.7025,2783.0],["2012-01-11",5.7025,5.7025,5.4215,5.7025,5324.0],["2012-01-12",5.7025,5.7025,5.7025,5.7025,0.0],["2012-01-13",5.5372,5.5372,5.5372,5.5372,605.0],["2012-01-17",5.5702,5.5702,5.5372,5.5372,1452.0],["2012-01-18",5.6116,5.7686,5.5372,5.6198,8591.0],["2012-01-19",5.9669,5.9669,5.6942,5.7603,20086.0],["2012-01-20",5.6281,5.6612,5.6198,5.6612,2904.0],["2012-01-23",5.7769,5.9752,5.7686,5.8017,8591.0],["2012-01-24",5.8017,5.8017,5.8017,5.8017,0.0],["2012-01-25",5.843,5.843,5.8347,5.8347,605.0],["2012-01-26",5.8843,5.9917,5.6033,5.6033,12221.0],["2012-01-27",5.6612,6.0579,5.6612,6.0579,847.0],["2012-01-30",5.7273,6.0661,5.7273,6.0661,4477.0],["2012-01-31",6.0,6.2975,6.0,6.0331,7381.0],["2012-02-01",6.0727,6.4182,6.0727,6.4182,4620.0],["2012-02-02",6.3,6.4182,6.1818,6.4182,1760.0],["2012-02-03",6.4182,6.4182,6.4182,6.4182,0.0],["2012-02-06",6.2727,6.2727,6.2727,6.2727,220.0],["2012-02-07",6.1,6.1364,5.8636,6.1182,6710.0],["2012-02-08",6.0455,6.0455,5.9545,5.9636,5720.0],["2012-02-09",6.0909,6.0909,6.0909,6.0909,990.0],["2012-02-10",6.0455,6.1818,5.9727,5.9818,15730.0],["2012-02-13",6.0455,6.1818,6.0455,6.1364,1210.0],["2012-02-14",6.1818,6.1818,6.1818,6.1818,1430.0],["2012-02-15",6.2455,6.4727,6.1818,6.4727,6820.0],["2012-02-16",6.3636,8.0636,6.2091,6.2091,29040.0],["2012-02-17",6.1636,6.1909,6.1636,6.1818,880.0],["2012-02-21",6.1909,6.1909,6.1818,6.1909,1430.0],["2012-02-22",6.3455,6.6,6.3455,6.4455,2640.0],["2012-02-23",6.6364,6.6364,6.6364,6.6364,110.0],["2012-02-24",6.6364,6.6364,6.6364,6.6364,0.0],["2012-02-27",6.3636,6.3636,6.3636,6.3636,660.0],["2012-02-28",6.3636,6.3636,6.3636,6.3636,0.0],["2012-02-29",6.3909,6.4091,6.3636,6.3636,1760.0],["2012-03-01",6.0909,6.3636,6.0909,6.2273,1540.0],["2012-03-02",6.3636,6.3636,6.3636,6.3636,1100.0],["2012-03-05",6.1455,6.1455,6.1455,6.1455,220.0],["2012-03-06",6.3364,6.3545,6.3364,6.3364,2420.0],["2012-03-07",6.1182,6.1182,6.0818,6.0818,9020.0],["2012-03-08",6.1273,6.1818,6.1,6.1,990.0],["2012-03-09",6.0545,6.0727,6.0455,6.0727,5060.0],["2012-03-12",6.0727,6.0727,6.0727,6.0727,0.0],["2012-03-13",6.0727,6.0727,6.0727,6.0727,0.0],["2012-03-14",6.0727,6.0727,6.0727,6.0727,0.0],["2012-03-15",6.0727,6.0727,6.0727,6.0727,0.0],["2012-03-16",6.2727,6.3636,6.2727,6.3636,4180.0],["2012-03-19",6.3636,6.3636,6.3636,6.3636,0.0],["2012-03-20",6.3636,6.3636,6.3636,6.3636,550.0],["2012-03-21",6.3636,6.3636,6.3636,6.3636,330.0],["2012-03-22",6.4455,6.4455,6.3636,6.3636,17050.0],["2012-03-23",6.3727,6.6909,6.3636,6.6909,3520.0],["2012-03-26",6.7182,6.7182,6.4091,6.4909,5610.0],["2012-03-27",6.3818,6.3909,6.3636,6.3636,2640.0],["2012-03-28",6.3636,6.3636,6.3636,6.3636,0.0],["2012-03-29",6.3636,6.3636,6.3636,6.3636,0.0],["2012-03-30",6.1818,6.3636,6.1818,6.2273,2860.0],["2012-04-02",6.1909,6.9091,6.1909,6.9091,3300.0],["2012-04-03",6.7636,6.7636,6.2273,6.2727,6050.0],["2012-04-04",6.3455,6.5636,6.2364,6.2455,4730.0],["2012-04-05",6.3636,6.4182,6.2364,6.2364,3410.0],["2012-04-09",6.2364,6.5,6.1364,6.5,1870.0],["2012-04-10",6.5273,6.5273,6.5273,6.5273,110.0],["2012-04-11",6.5273,6.5273,6.5273,6.5273,0.0],["2012-04-12",6.4909,6.5545,6.4909,6.5545,1430.0],["2012-04-13",6.7273,7.3636,6.7273,7.3636,7810.0],["2012-04-16",7.2727,7.2727,7.2727,7.2727,330.0],["2012-04-17",7.2818,7.7273,7.1909,7.7091,20570.0],["2012-04-18",8.0727,8.2364,6.9455,7.7182,8250.0],["2012-04-19",7.2,7.9818,7.2,7.9818,4290.0],["2012-04-20",7.9818,8.2727,7.2818,7.2818,3850.0],["2012-04-23",7.3364,7.5455,7.2182,7.5455,3960.0],["2012-04-24",7.5455,7.5455,7.4091,7.5455,11330.0],["2012-04-25",7.4545,7.5,7.4545,7.5,10450.0],["2012-04-26",7.2727,7.8182,7.2727,7.8182,440.0],["2012-04-27",7.7,7.8182,7.7,7.8182,660.0],["2012-04-30",7.8182,7.8182,7.8182,7.8182,0.0],["2012-05-01",7.5091,7.7909,7.5,7.7909,2640.0],["2012-05-02",7.7727,7.8182,7.7727,7.8182,1100.0],["2012-05-03",7.8182,7.8182,7.8182,7.8182,990.0],["2012-05-04",7.8182,7.8182,7.8182,7.8182,220.0],["2012-05-07",7.9818,8.0,7.9818,7.9909,3080.0],["2012-05-08",8.0,8.1818,8.0,8.1818,1100.0],["2012-05-09",7.9818,7.9818,7.7273,7.7273,550.0],["2012-05-10",7.7364,8.0,7.7364,8.0,4620.0],["2012-05-11",7.8182,8.0,7.8182,7.9909,6600.0],["2012-05-14",7.8636,7.8636,7.8455,7.8455,770.0],["2012-05-15",8.0364,8.0364,8.0364,8.0364,440.0],["2012-05-16",7.7636,7.7636,7.6818,7.6818,1100.0],["2012-05-17",8.1,8.1727,8.1,8.1727,5390.0],["2012-05-18",7.8,7.8,7.8,7.8,330.0],["2012-05-21",7.8636,7.9909,7.8636,7.9545,880.0],["2012-05-22",7.9545,7.9545,7.7818,7.7818,550.0],["2012-05-23",7.7818,7.8455,7.7727,7.7727,8250.0],["2012-05-24",7.8,7.8364,7.7727,7.7727,660.0],["2012-05-25",7.7727,7.8909,7.7727,7.8909,3520.0],["2012-05-29",7.7909,7.7909,7.7727,7.7727,4400.0],["2012-05-30",7.7818,7.7818,7.7727,7.7727,3520.0],["2012-05-31",7.7727,7.7727,7.7727,7.7727,0.0],["2012-06-01",7.7636,7.7636,7.7636,7.7636,550.0],["2012-06-04",7.7182,7.7182,7.0909,7.2091,4620.0],["2012-06-05",7.2727,7.2727,7.2727,7.2727,3960.0],["2012-06-06",7.2727,7.2727,7.2727,7.2727,0.0],["2012-06-07",7.2727,7.2727,7.2727,7.2727,110.0],["2012-06-08",7.4,7.4,7.4,7.4,330.0],["2012-06-11",7.4091,7.4091,7.2727,7.2727,220.0],["2012-06-12",7.2727,7.2727,7.2727,7.2727,1100.0],["2012-06-13",7.2727,7.2727,7.2727,7.2727,0.0],["2012-06-14",7.2727,7.2727,7.2727,7.2727,0.0],["2012-06-15",7.2727,7.2727,7.2727,7.2727,0.0],["2012-06-18",7.3,7.3,7.2727,7.2727,1650.0],["2012-06-19",7.2727,7.2727,7.2727,7.2727,2310.0],["2012-06-20",7.2727,7.2727,7.2727,7.2727,0.0],["2012-06-21",7.3182,7.3182,7.2727,7.2727,1100.0],["2012-06-22",7.3545,7.7727,7.3091,7.3636,2640.0],["2012-06-25",7.3727,7.3727,7.2727,7.2727,2530.0],["2012-06-26",7.3182,7.4091,7.2727,7.3818,2860.0],["2012-06-27",7.4273,7.6364,7.4273,7.4636,330.0],["2012-06-28",7.3091,7.3091,7.2727,7.2727,330.0],["2012-06-29",7.4545,7.7273,7.3818,7.7273,330.0],["2012-07-02",7.7273,7.7273,7.7273,7.7273,0.0],["2012-07-03",7.7273,7.7273,7.7273,7.7273,0.0],["2012-07-05",7.7636,7.7636,7.7636,7.7636,220.0],["2012-07-06",7.7182,7.7182,7.7091,7.7182,550.0],["2012-07-09",7.6545,7.6545,7.6545,7.6545,110.0],["2012-07-10",7.3273,7.3545,7.3273,7.3455,770.0],["2012-07-11",7.3909,7.4091,7.3909,7.4091,660.0],["2012-07-12",7.4091,7.4091,7.4091,7.4091,0.0],["2012-07-13",7.5364,7.5364,7.5364,7.5364,110.0],["2012-07-16",7.5909,7.5909,7.5909,7.5909,330.0],["2012-07-17",7.5909,7.5909,7.5909,7.5909,0.0],["2012-07-18",7.9091,7.9091,7.7091,7.7091,1210.0],["2012-07-19",7.5091,7.5091,7.3182,7.3182,2310.0],["2012-07-20",7.6364,7.6364,7.6364,7.6364,1100.0],["2012-07-23",7.6091,7.6091,7.6091,7.6091,330.0],["2012-07-24",7.6273,7.7091,7.6273,7.7091,2420.0],["2012-07-25",7.3636,7.3636,7.2727,7.3182,5170.0],["2012-07-26",7.3182,7.5455,7.3182,7.5455,3410.0],["2012-07-27",7.5364,7.5909,7.3818,7.5909,19910.0],["2012-07-30",7.3455,7.3455,7.3273,7.3273,1100.0],["2012-07-31",7.3273,7.3273,7.3273,7.3273,0.0],["2012-08-01",7.3818,7.3818,7.3818,7.3818,110.0],["2012-08-02",7.5,7.5,7.5,7.5,330.0],["2012-08-03",7.6182,7.6182,7.6182,7.6182,660.0],["2012-08-06",7.3818,7.3818,7.3455,7.3455,1320.0],["2012-08-07",7.4,7.4,7.4,7.4,110.0],["2012-08-08",7.4,7.4,7.4,7.4,0.0],["2012-08-09",7.3636,7.3636,7.3636,7.3636,330.0],["2012-08-10",7.7273,7.7273,7.7273,7.7273,55000.0],["2012-08-13",7.5909,7.7091,7.3455,7.7091,990.0],["2012-08-14",7.8091,7.8091,7.8091,7.8091,2750.0],["2012-08-15",7.6,7.6091,7.6,7.6,3410.0],["2012-08-16",8.0182,8.0455,7.7818,7.7818,2420.0],["2012-08-17",7.7818,7.8636,7.7727,7.8182,5390.0],["2012-08-20",8.0,8.0,7.9091,7.9091,39600.0],["2012-08-21",7.9091,7.9091,7.9091,7.9091,1760.0],["2012-08-22",7.9091,7.9091,7.6,7.6636,2860.0],["2012-08-23",7.6818,7.8727,7.6818,7.7727,880.0],["2012-08-24",7.7727,7.7727,7.7727,7.7727,0.0],["2012-08-27",7.7727,7.7727,7.7727,7.7727,0.0],["2012-08-28",7.7727,7.7727,7.7727,7.7727,0.0],["2012-08-29",7.7727,8.1364,7.6,8.1364,17600.0],["2012-08-30",7.9091,8.0909,7.9091,8.0909,3300.0],["2012-08-31",7.8273,7.8273,7.8273,7.8273,4400.0],["2012-09-04",7.7455,7.7455,7.7455,7.7455,110.0],["2012-09-05",7.8182,7.8182,7.8182,7.8182,660.0],["2012-09-06",7.8182,7.8182,7.8182,7.8182,0.0],["2012-09-07",7.9182,7.9182,7.9182,7.9182,330.0],["2012-09-10",7.9364,7.9364,7.9364,7.9364,110.0],["2012-09-11",7.9364,7.9364,7.9364,7.9364,0.0],["2012-09-12",7.9364,7.9364,7.9364,7.9364,0.0],["2012-09-13",7.9364,7.9364,7.9364,7.9364,0.0],["2012-09-14",7.9455,7.9455,7.9455,7.9455,110.0],["2012-09-17",7.9455,7.9455,7.9455,7.9455,0.0],["2012-09-18",7.9455,7.9455,7.9455,7.9455,0.0],["2012-09-19",7.7182,7.7909,7.6909,7.7273,6490.0],["2012-09-20",7.7273,7.7273,7.7273,7.7273,0.0],["2012-09-21",7.7818,8.7364,7.7273,8.6455,31020.0],["2012-09-24",8.5909,8.5909,7.7364,7.9091,1320.0],["2012-09-25",7.9545,7.9545,7.9545,7.9545,660.0],["2012-09-26",7.9455,7.9455,7.8636,7.8636,4070.0],["2012-09-27",7.9909,7.9909,7.9909,7.9909,660.0],["2012-09-28",8.0,8.1455,8.0,8.1455,3300.0],["2012-10-01",8.0,8.0,7.9636,7.9636,2200.0],["2012-10-02",8.0,8.2273,8.0,8.1818,4400.0],["2012-10-03",8.1818,8.1818,8.1818,8.1818,0.0],["2012-10-04",8.2636,8.2636,8.2636,8.2636,110.0],["2012-10-05",8.2273,8.2273,8.2273,8.2273,770.0],["2012-10-08",8.2727,8.4545,8.2727,8.4545,2420.0],["2012-10-09",8.4636,8.4727,8.4636,8.4727,1650.0],["2012-10-10",8.5455,8.5455,8.4364,8.4455,6160.0],["2012-10-11",8.4455,8.4455,8.4455,8.4455,0.0],["2012-10-12",8.4455,8.4455,8.4455,8.4455,0.0],["2012-10-15",8.4545,8.4545,8.3182,8.4545,7810.0],["2012-10-16",8.7545,8.8182,8.7545,8.8182,46530.0],["2012-10-17",8.8273,8.8273,8.5545,8.5545,440.0],["2012-10-18",8.8636,8.8636,8.5,8.8182,1540.0],["2012-10-19",8.8182,8.8182,8.8182,8.8182,0.0],["2012-10-22",8.8273,8.8727,8.4091,8.4091,660.0],["2012-10-23",8.3636,8.3636,8.3636,8.3636,220.0],["2012-10-24",8.5455,8.6364,8.4545,8.4545,2750.0],["2012-10-25",8.5545,9.0818,8.5545,8.9636,440.0],["2012-10-26",8.9091,8.9091,8.9091,8.9091,2640.0],["2012-10-31",9.0,9.0,9.0,9.0,110.0],["2012-11-01",8.5455,8.5727,8.5455,8.5455,4180.0],["2012-11-02",8.5273,8.9091,8.5273,8.9091,3190.0],["2012-11-05",8.4091,8.4091,8.4091,8.4091,330.0],["2012-11-06",8.4909,8.5909,8.4909,8.5909,550.0],["2012-11-07",8.5909,8.7455,8.5455,8.5818,19910.0],["2012-11-08",8.5818,8.8273,8.5818,8.6091,4950.0],["2012-11-09",8.6182,8.6182,8.5909,8.5909,550.0],["2012-11-12",8.5909,8.5909,8.5909,8.5909,0.0],["2012-11-13",8.5909,8.5909,8.5909,8.5909,0.0],["2012-11-14",8.5455,8.6091,8.5182,8.5909,52360.0],["2012-11-15",8.5727,8.5727,8.5727,8.5727,220.0],["2012-11-16",8.5727,8.5727,8.5727,8.5727,110.0],["2012-11-19",8.6364,8.6364,8.6364,8.6364,220.0],["2012-11-20",8.5636,8.5909,8.5545,8.5909,660.0],["2012-11-21",8.5818,8.5818,8.5818,8.5818,110.0],["2012-11-23",8.5545,8.5545,8.5545,8.5545,330.0],["2012-11-26",8.5909,8.6364,8.5545,8.5545,13750.0],["2012-11-27",8.5545,8.5545,8.5545,8.5545,0.0],["2012-11-28",8.5545,8.5545,8.5545,8.5545,0.0],["2012-11-29",8.4364,8.4364,8.4091,8.4091,1650.0],["2012-11-30",8.4091,8.4091,8.4091,8.4091,0.0],["2012-12-03",8.4091,8.4091,8.4091,8.4091,0.0],["2012-12-04",8.4091,8.6818,8.4091,8.5455,3080.0],["2012-12-05",8.4727,8.4727,8.4727,8.4727,1210.0],["2012-12-06",8.3818,8.3818,8.2727,8.2727,2310.0],["2012-12-07",8.2818,8.2818,8.2636,8.2727,4510.0],["2012-12-10",8.2273,8.6636,8.2273,8.5273,2970.0],["2012-12-11",8.4273,8.5,8.1818,8.2818,11880.0],["2012-12-12",8.2364,8.2818,8.2364,8.2818,1320.0],["2012-12-13",8.2818,8.2818,8.1818,8.1818,5720.0],["2012-12-14",8.0273,8.0273,8.0273,8.0273,880.0],["2012-12-17",8.1818,8.4636,8.1818,8.4182,6710.0],["2012-12-18",8.3273,8.4545,8.3273,8.4545,14190.0],["2012-12-19",8.4273,8.4545,8.4273,8.4455,2420.0],["2012-12-20",8.4364,8.4636,8.4364,8.4636,4510.0],["2012-12-21",8.6818,8.6818,8.3636,8.3636,880.0],["2012-12-24",8.6818,8.7,8.3636,8.4,2310.0],["2012-12-26",9.4909,9.4909,8.7273,8.8182,3410.0],["2012-12-27",8.8091,8.8091,8.6364,8.6364,3300.0],["2012-12-28",8.5455,8.6455,8.5455,8.6364,3080.0],["2012-12-31",8.4545,8.4545,8.4545,8.4545,2200.0],["2013-01-02",8.4091,8.5636,8.4091,8.5636,220.0],["2013-01-03",8.4091,8.4091,8.4091,8.4091,1100.0],["2013-01-04",8.3727,8.4091,8.3182,8.4091,5060.0],["2013-01-07",8.4091,8.4091,8.4091,8.4091,0.0],["2013-01-08",8.4636,8.7273,8.4636,8.7273,11880.0],["2013-01-09",8.7273,8.7273,8.7273,8.7273,0.0],["2013-01-10",8.5545,8.6818,8.5545,8.6818,5280.0],["2013-01-11",8.6818,8.6818,8.6818,8.6818,0.0],["2013-01-14",8.6818,8.6818,8.6727,8.6818,1650.0],["2013-01-15",8.6818,8.6818,8.6818,8.6818,0.0],["2013-01-16",8.6364,9.0818,8.6364,8.7091,2970.0],["2013-01-17",8.7091,8.7091,8.7091,8.7091,0.0],["2013-01-18",8.8636,9.0455,8.8455,8.8818,2860.0],["2013-01-22",9.1818,9.2727,9.0909,9.2727,18370.0],["2013-01-23",9.1,9.4091,9.1,9.3909,20790.0],["2013-01-24",9.2909,9.3545,9.2909,9.3545,660.0],["2013-01-25",9.3091,9.4727,9.2,9.4727,1760.0],["2013-01-28",9.4091,9.4909,9.1364,9.4818,30910.0],["2013-01-29",9.3909,9.4818,9.3636,9.4818,3630.0],["2013-01-30",9.5,9.64,9.2,9.63,36400.0],["2013-01-31",9.6,9.74,9.6,9.61,5100.0],["2013-02-01",9.65,9.65,9.57,9.57,3000.0],["2013-02-04",9.62,10.0,9.62,9.97,1100.0],["2013-02-05",9.8,9.95,9.6,9.85,5400.0],["2013-02-06",9.83,9.88,9.83,9.88,400.0],["2013-02-07",9.5,9.5,9.5,9.5,3000.0],["2013-02-08",9.9,9.9,9.58,9.58,900.0],["2013-02-11",9.52,9.52,9.52,9.52,300.0],["2013-02-12",9.52,9.75,9.52,9.75,1100.0],["2013-02-13",9.8,10.04,9.78,10.04,2900.0],["2013-02-14",9.91,9.91,9.76,9.76,1100.0],["2013-02-15",9.9,9.9,9.52,9.52,500.0],["2013-02-19",9.75,10.0,9.75,9.85,2200.0],["2013-02-20",10.0,10.56,10.0,10.06,8000.0],["2013-02-21",10.21,10.43,10.2,10.41,2600.0],["2013-02-22",10.2,10.2,10.2,10.2,100.0],["2013-02-25",10.04,10.04,10.04,10.04,300.0],["2013-02-26",10.2,10.75,10.2,10.29,2100.0],["2013-02-27",10.86,10.87,10.31,10.73,7200.0],["2013-02-28",10.76,10.8,10.2,10.25,13700.0],["2013-03-01",10.3,11.25,10.2,11.25,32400.0],["2013-03-04",11.26,11.26,11.26,11.26,800.0],["2013-03-05",11.24,11.24,11.23,11.23,500.0],["2013-03-06",11.04,11.25,10.5,10.5,6800.0],["2013-03-07",10.52,11.01,10.5,10.6,5600.0],["2013-03-08",10.61,10.9,10.61,10.9,8100.0],["2013-03-11",10.99,11.01,10.8,11.0,5200.0],["2013-03-12",11.01,11.01,10.75,10.98,1600.0],["2013-03-13",11.01,11.01,10.98,11.0,5900.0],["2013-03-14",10.86,10.99,10.85,10.9,12100.0],["2013-03-15",10.9,10.9,10.9,10.9,0.0],["2013-03-18",10.75,10.9,10.75,10.9,1300.0],["2013-03-19",10.9,10.9,10.9,10.9,0.0],["2013-03-20",11.09,11.1,10.75,10.75,4400.0],["2013-03-21",11.1,11.1,10.65,10.65,6300.0],["2013-03-22",10.65,10.65,10.65,10.65,200.0],["2013-03-25",10.49,10.68,10.49,10.66,5900.0],["2013-03-26",10.8,10.8,10.62,10.62,23400.0],["2013-03-27",10.75,10.78,10.39,10.39,25300.0],["2013-03-28",10.45,10.45,10.45,10.45,300.0],["2013-04-01",10.55,10.75,10.38,10.75,2800.0],["2013-04-02",10.8,10.8,10.8,10.8,200.0],["2013-04-03",10.75,10.75,10.5,10.5,1100.0],["2013-04-04",10.51,10.51,10.5,10.5,700.0],["2013-04-05",10.5,10.5,10.5,10.5,500.0],["2013-04-08",10.45,10.55,10.45,10.55,1700.0],["2013-04-09",10.55,10.59,10.55,10.59,200.0],["2013-04-10",10.7,11.0,10.56,10.7,5300.0],["2013-04-11",10.8,10.96,10.66,10.96,2900.0],["2013-04-12",10.96,10.96,10.96,10.96,0.0],["2013-04-15",10.83,10.83,10.58,10.79,3200.0],["2013-04-16",10.6,10.61,10.6,10.61,1000.0],["2013-04-17",10.63,10.73,10.58,10.62,9900.0],["2013-04-18",10.59,10.6,10.59,10.59,500.0],["2013-04-19",10.53,10.6,10.28,10.28,1700.0],["2013-04-22",10.4,10.4,10.4,10.4,400.0],["2013-04-23",10.4,10.4,10.4,10.4,0.0],["2013-04-24",10.28,10.4,10.28,10.4,2700.0],["2013-04-25",10.79,10.84,10.79,10.8,6000.0],["2013-04-26",10.8,10.89,10.8,10.88,2500.0],["2013-04-29",10.95,10.99,10.8,10.8,12200.0],["2013-04-30",10.91,10.91,10.85,10.85,400.0],["2013-05-01",10.81,11.0,10.81,11.0,1200.0],["2013-05-02",11.05,11.14,11.0,11.1,20500.0],["2013-05-03",11.03,11.35,11.03,11.35,7400.0],["2013-05-06",11.29,11.29,11.29,11.29,500.0],["2013-05-07",11.3,11.3,11.01,11.05,2000.0],["2013-05-08",11.05,11.05,11.05,11.05,0.0],["2013-05-09",11.03,11.03,10.99,11.0,3700.0],["2013-05-10",11.01,11.25,11.01,11.18,600.0],["2013-05-13",11.13,11.23,11.13,11.23,1000.0],["2013-05-14",11.23,11.23,11.23,11.23,0.0],["2013-05-15",11.17,11.17,11.1,11.1,3900.0],["2013-05-16",11.01,11.01,11.01,11.01,100.0],["2013-05-17",11.02,11.24,10.99,11.24,3900.0],["2013-05-20",11.1,11.1,11.1,11.1,200.0],["2013-05-21",11.1,11.1,11.1,11.1,0.0],["2013-05-22",11.1,11.12,11.1,11.11,3600.0],["2013-05-23",11.14,11.15,11.07,11.15,800.0],["2013-05-24",11.14,11.15,11.12,11.15,8400.0],["2013-05-28",11.02,11.02,11.02,11.02,1400.0],["2013-05-29",11.08,11.08,11.07,11.07,200.0],["2013-05-30",11.15,11.15,11.15,11.15,600.0],["2013-05-31",11.02,11.02,10.9,10.9,3000.0],["2013-06-03",10.91,11.4,10.76,10.76,1300.0],["2013-06-04",11.0,11.3,11.0,11.02,11000.0],["2013-06-05",11.0,11.05,11.0,11.0,4100.0],["2013-06-06",10.93,10.93,10.93,10.93,100.0],["2013-06-07",11.17,11.19,11.17,11.18,1800.0],["2013-06-10",11.02,11.15,11.02,11.15,500.0],["2013-06-11",10.86,10.86,10.86,10.86,5800.0],["2013-06-12",10.86,10.86,10.86,10.86,0.0],["2013-06-13",10.86,10.86,10.86,10.86,0.0],["2013-06-14",11.06,11.07,11.06,11.07,1500.0],["2013-06-17",11.0,11.0,11.0,11.0,800.0],["2013-06-18",11.0,11.0,11.0,11.0,500.0],["2013-06-19",10.97,10.98,10.97,10.98,200.0],["2013-06-20",10.95,11.0,10.84,10.84,3400.0],["2013-06-21",10.87,10.87,10.85,10.85,500.0],["2013-06-24",10.8,10.8,10.6,10.69,2900.0],["2013-06-25",10.8,10.8,10.8,10.8,200.0],["2013-06-26",10.82,10.82,10.8,10.8,1300.0],["2013-06-27",10.99,10.99,10.99,10.99,100.0],["2013-06-28",10.99,11.0,10.98,10.99,1000.0],["2013-07-01",10.98,10.98,10.98,10.98,100.0],["2013-07-02",10.8,10.8,10.8,10.8,100.0],["2013-07-03",10.95,10.95,10.95,10.95,200.0],["2013-07-05",10.95,10.95,10.95,10.95,0.0],["2013-07-08",10.98,11.14,10.98,11.14,14100.0],["2013-07-09",11.0,11.2,11.0,11.0,5200.0],["2013-07-10",11.1,11.12,11.1,11.1,5600.0],["2013-07-11",11.12,11.61,11.12,11.5,16200.0],["2013-07-12",11.39,11.73,11.12,11.41,7400.0],["2013-07-15",11.49,11.49,11.01,11.05,18800.0],["2013-07-16",11.1,11.11,11.0,11.09,4800.0],["2013-07-17",11.07,11.07,11.05,11.05,1000.0],["2013-07-18",11.21,11.75,11.21,11.66,5400.0],["2013-07-19",11.66,11.75,11.66,11.75,1200.0],["2013-07-22",11.74,11.75,11.73,11.75,1000.0],["2013-07-23",11.75,12.75,11.75,12.75,48900.0],["2013-07-24",12.9,13.0,12.57,12.8,6000.0],["2013-07-25",12.77,12.77,12.74,12.75,3200.0],["2013-07-26",12.79,13.0,12.79,13.0,21900.0],["2013-07-29",12.9,12.9,12.89,12.89,400.0],["2013-07-30",12.89,13.18,12.89,13.18,7800.0],["2013-07-31",13.15,13.25,12.83,13.25,1100.0],["2013-08-01",13.25,13.25,12.95,13.22,5400.0],["2013-08-02",13.0,13.63,13.0,13.63,23800.0],["2013-08-05",13.65,13.65,13.19,13.22,1300.0],["2013-08-06",13.25,13.75,13.25,13.41,6400.0],["2013-08-07",13.38,13.56,13.15,13.45,1500.0],["2013-08-08",13.45,13.55,13.14,13.4,4700.0],["2013-08-09",13.32,13.4,13.25,13.4,300.0],["2013-08-12",13.45,13.45,13.17,13.38,2600.0],["2013-08-13",13.12,13.12,13.12,13.12,100.0],["2013-08-14",13.05,13.4,13.05,13.1,1700.0],["2013-08-15",13.37,13.38,13.12,13.18,27200.0],["2013-08-16",13.27,13.27,13.27,13.27,100.0],["2013-08-19",13.3,13.3,13.15,13.15,400.0],["2013-08-20",13.16,13.31,13.11,13.2,5800.0],["2013-08-21",13.3,13.4,13.25,13.4,10300.0],["2013-08-22",13.36,13.36,13.36,13.36,100.0],["2013-08-23",13.36,13.36,13.36,13.36,0.0],["2013-08-26",13.19,13.25,13.19,13.25,3100.0],["2013-08-27",13.25,13.4,13.22,13.22,500.0],["2013-08-28",13.28,13.5,13.25,13.5,4300.0],["2013-08-29",13.27,13.41,13.21,13.41,4800.0],["2013-08-30",13.45,13.45,13.26,13.3,1000.0],["2013-09-03",13.3,13.45,13.3,13.43,3700.0],["2013-09-04",13.41,13.49,13.3,13.49,2500.0],["2013-09-05",13.44,13.61,13.31,13.31,11400.0],["2013-09-06",13.26,13.3,13.26,13.3,1400.0],["2013-09-09",13.25,13.25,13.25,13.25,200.0],["2013-09-10",13.25,13.27,13.25,13.27,1300.0],["2013-09-11",13.27,13.27,13.27,13.27,0.0],["2013-09-12",13.35,13.35,13.35,13.35,100.0],["2013-09-13",13.35,13.35,13.35,13.35,0.0],["2013-09-16",13.4,13.4,13.28,13.4,300.0],["2013-09-17",13.4,13.4,13.25,13.36,4500.0],["2013-09-18",13.39,13.55,13.39,13.55,1400.0],["2013-09-19",13.38,13.52,13.31,13.31,1400.0],["2013-09-20",13.31,13.38,13.25,13.38,3200.0],["2013-09-23",13.38,13.38,13.38,13.38,0.0],["2013-09-24",13.3,13.41,13.25,13.25,2200.0],["2013-09-25",13.27,13.27,13.25,13.26,20700.0],["2013-09-26",13.25,13.35,13.2,13.25,1500.0],["2013-09-27",13.21,13.23,13.21,13.23,300.0],["2013-09-30",13.2,13.2,13.2,13.2,200.0],["2013-10-01",13.2,13.3,13.15,13.15,26100.0],["2013-10-02",13.4,13.4,13.2,13.25,1600.0],["2013-10-03",13.11,13.31,13.11,13.21,600.0],["2013-10-04",13.25,13.3,13.25,13.28,700.0],["2013-10-07",13.2,13.2,12.9,13.04,800.0],["2013-10-08",13.05,13.15,13.01,13.02,6100.0],["2013-10-09",13.3,13.35,13.07,13.07,400.0],["2013-10-10",13.05,13.11,13.05,13.05,88700.0],["2013-10-11",13.13,13.34,13.13,13.33,400.0],["2013-10-14",13.2,13.24,13.2,13.24,500.0],["2013-10-15",13.25,13.3,13.25,13.29,10500.0],["2013-10-16",13.28,13.4,13.2,13.4,21900.0],["2013-10-17",13.32,13.32,13.32,13.32,300.0],["2013-10-18",13.48,13.48,13.48,13.48,200.0],["2013-10-21",13.5,13.8,13.25,13.8,8000.0],["2013-10-22",13.7,13.7,13.55,13.55,700.0],["2013-10-23",13.54,13.69,13.34,13.34,6400.0],["2013-10-24",13.6,13.6,13.28,13.28,1000.0],["2013-10-25",13.3,13.45,13.28,13.4,6900.0],["2013-10-28",13.38,13.5,13.22,13.22,3800.0],["2013-10-29",13.22,13.25,13.22,13.24,2200.0],["2013-10-30",13.25,13.44,13.23,13.38,7000.0],["2013-10-31",13.24,13.44,13.24,13.44,700.0],["2013-11-01",13.35,13.52,13.22,13.25,1500.0],["2013-11-04",13.37,13.46,13.31,13.31,800.0],["2013-11-05",13.23,13.29,12.81,12.81,2000.0],["2013-11-06",12.97,13.06,12.97,13.0,16100.0],["2013-11-07",13.0,13.05,13.0,13.02,2600.0],["2013-11-08",13.1,13.48,13.05,13.4,29600.0],["2013-11-11",13.38,13.69,13.3,13.69,16200.0],["2013-11-12",13.5,13.98,13.16,13.98,600.0],["2013-11-13",13.2,13.66,13.18,13.5,2500.0],["2013-11-14",13.25,13.3,13.25,13.3,900.0],["2013-11-15",13.28,13.28,13.28,13.28,100.0],["2013-11-18",13.29,13.29,13.0,13.05,2000.0],["2013-11-19",13.04,13.04,13.0,13.0,500.0],["2013-11-20",13.08,13.56,13.03,13.03,300.0],["2013-11-21",13.06,13.06,13.06,13.06,400.0],["2013-11-22",13.11,13.17,13.11,13.16,600.0],["2013-11-25",13.05,13.05,13.05,13.05,1000.0],["2013-11-26",13.35,13.45,13.26,13.26,3000.0],["2013-11-27",13.26,13.26,13.26,13.26,0.0],["2013-11-29",13.26,13.26,13.26,13.26,100.0],["2013-12-02",13.13,13.13,13.11,13.11,700.0],["2013-12-03",13.13,13.15,12.91,13.1,6900.0],["2013-12-04",13.0,13.0,12.98,12.98,800.0],["2013-12-05",12.98,12.98,12.98,12.98,0.0],["2013-12-06",13.1,13.25,13.1,13.1,17500.0],["2013-12-09",13.09,13.35,13.09,13.35,2200.0],["2013-12-10",13.16,13.19,13.15,13.16,2900.0],["2013-12-11",13.03,13.21,13.01,13.21,2300.0],["2013-12-12",13.08,13.24,13.08,13.23,1100.0],["2013-12-13",13.23,13.23,13.23,13.23,0.0],["2013-12-16",13.1,13.11,13.1,13.1,2500.0],["2013-12-17",13.25,13.25,13.12,13.12,900.0],["2013-12-18",13.12,13.12,13.12,13.12,0.0],["2013-12-19",13.1,13.12,13.1,13.12,1100.0],["2013-12-20",13.23,13.23,13.1,13.1,1700.0],["2013-12-23",13.15,13.47,13.11,13.47,7400.0],["2013-12-24",13.2,13.3,13.2,13.2,6600.0],["2013-12-26",13.2,13.32,13.19,13.29,8500.0],["2013-12-27",13.35,13.35,13.35,13.35,300.0],["2013-12-30",13.38,13.38,13.3,13.3,2000.0],["2013-12-31",13.25,13.29,13.16,13.28,6800.0],["2014-01-02",13.25,13.25,13.25,13.25,600.0],["2014-01-03",13.38,13.48,13.35,13.35,2200.0],["2014-01-06",13.35,13.35,13.35,13.35,0.0],["2014-01-07",13.38,13.38,13.25,13.25,7200.0],["2014-01-08",13.27,13.48,13.26,13.4,7300.0],["2014-01-09",13.4,13.42,13.3,13.3,4100.0],["2014-01-10",13.35,13.35,13.29,13.29,500.0],["2014-01-13",13.25,13.25,13.25,13.25,500.0],["2014-01-14",13.22,13.31,12.92,13.24,22500.0],["2014-01-15",13.25,13.27,13.23,13.25,11800.0],["2014-01-16",13.25,13.25,13.25,13.25,0.0],["2014-01-17",13.43,13.43,13.43,13.43,400.0],["2014-01-21",13.43,13.43,13.43,13.43,0.0],["2014-01-22",13.25,13.25,13.25,13.25,700.0],["2014-01-23",13.2,13.21,13.2,13.21,500.0],["2014-01-24",13.3,13.3,13.3,13.3,100.0],["2014-01-27",13.3,13.3,13.3,13.3,0.0],["2014-01-28",13.3,13.3,13.28,13.28,1500.0],["2014-01-29",13.25,13.3,13.05,13.05,8300.0],["2014-01-30",13.1,13.25,13.1,13.25,3000.0],["2014-01-31",13.25,13.25,13.25,13.25,0.0],["2014-02-03",13.21,13.3,13.21,13.3,600.0],["2014-02-04",13.3,13.3,13.21,13.21,2000.0],["2014-02-05",13.22,13.38,13.22,13.32,6200.0],["2014-02-06",13.32,13.32,13.32,13.32,0.0],["2014-02-07",13.49,13.65,13.49,13.52,5400.0],["2014-02-10",13.43,13.43,13.43,13.43,400.0],["2014-02-11",13.53,13.7,13.4,13.45,1500.0],["2014-02-12",13.41,13.61,13.41,13.55,3700.0],["2014-02-13",13.55,13.55,13.55,13.55,600.0],["2014-02-14",13.55,13.55,13.55,13.55,0.0],["2014-02-18",13.42,13.42,13.25,13.4,4500.0],["2014-02-19",13.35,13.35,13.35,13.35,100.0],["2014-02-20",13.3,13.6,13.3,13.6,3800.0],["2014-02-21",13.64,13.65,13.64,13.65,3200.0],["2014-02-24",13.43,13.9,13.41,13.9,4000.0],["2014-02-25",13.56,13.89,13.56,13.57,2500.0],["2014-02-26",13.7,13.7,13.69,13.69,400.0],["2014-02-27",13.74,13.74,13.74,13.74,500.0],["2014-02-28",13.69,13.69,13.69,13.69,100.0],["2014-03-03",13.37,13.67,13.37,13.67,500.0],["2014-03-04",13.66,13.66,13.52,13.52,200.0],["2014-03-05",13.51,13.51,13.51,13.51,500.0],["2014-03-06",13.52,13.75,13.51,13.67,2400.0],["2014-03-07",13.51,13.53,13.5,13.5,3100.0],["2014-03-10",13.51,13.74,13.48,13.72,3500.0],["2014-03-11",13.5,13.69,13.5,13.59,2900.0],["2014-03-12",13.42,13.61,13.4,13.5,1400.0],["2014-03-13",13.5,13.54,13.5,13.54,4100.0],["2014-03-14",13.44,13.84,13.44,13.46,4400.0],["2014-03-17",13.53,13.53,13.53,13.53,400.0],["2014-03-18",13.46,13.72,13.06,13.72,3500.0],["2014-03-19",13.63,13.75,13.53,13.75,500.0],["2014-03-20",13.51,13.75,13.51,13.54,1800.0],["2014-03-21",13.55,13.74,13.5,13.5,4900.0],["2014-03-24",13.51,13.68,13.51,13.54,1300.0],["2014-03-25",13.52,13.74,13.5,13.72,4000.0],["2014-03-26",13.54,13.54,13.5,13.5,3100.0],["2014-03-27",13.5,13.94,13.5,13.94,5800.0],["2014-03-28",13.95,13.95,13.51,13.55,10500.0],["2014-03-31",13.55,13.89,13.55,13.87,1400.0],["2014-04-01",13.75,13.88,13.69,13.88,4500.0],["2014-04-02",13.5,13.61,13.36,13.4,2900.0],["2014-04-03",13.44,13.44,13.44,13.44,300.0],["2014-04-04",13.93,13.93,13.5,13.5,400.0],["2014-04-07",13.75,13.75,13.75,13.75,1500.0],["2014-04-08",13.63,13.84,13.63,13.84,4100.0],["2014-04-09",13.55,13.55,13.55,13.55,400.0],["2014-04-10",13.55,13.55,13.55,13.55,0.0],["2014-04-11",13.78,13.8,13.56,13.56,1300.0],["2014-04-14",13.77,13.77,13.56,13.74,1100.0],["2014-04-15",13.77,13.77,13.63,13.63,400.0],["2014-04-16",13.72,13.8,13.57,13.57,1900.0],["2014-04-17",13.79,13.79,13.52,13.75,5700.0],["2014-04-21",13.73,13.8,13.73,13.75,2300.0],["2014-04-22",13.74,13.76,13.56,13.76,2100.0],["2014-04-23",13.62,13.87,13.62,13.81,7300.0],["2014-04-24",13.9,14.29,13.81,13.84,14900.0],["2014-04-25",13.86,13.9,13.75,13.75,5500.0],["2014-04-28",13.75,13.75,13.75,13.75,0.0],["2014-04-29",13.63,13.66,13.49,13.66,6100.0],["2014-04-30",13.89,13.89,13.66,13.66,300.0],["2014-05-01",13.65,13.8,13.48,13.65,12600.0],["2014-05-02",13.6,13.78,13.6,13.76,2700.0],["2014-05-05",13.65,13.65,13.65,13.65,1300.0],["2014-05-06",13.65,13.65,13.65,13.65,0.0],["2014-05-07",13.69,13.69,13.6,13.61,5400.0],["2014-05-08",13.61,13.61,13.61,13.61,0.0],["2014-05-09",13.61,13.61,13.61,13.61,0.0],["2014-05-12",13.51,13.51,13.41,13.41,900.0],["2014-05-13",13.48,14.05,13.36,13.75,9600.0],["2014-05-14",13.74,13.74,13.7,13.74,2200.0],["2014-05-15",13.51,13.51,13.12,13.34,4300.0],["2014-05-16",13.34,13.34,13.34,13.34,0.0],["2014-05-19",13.31,13.35,13.31,13.35,600.0],["2014-05-20",13.02,13.1,13.02,13.1,4800.0],["2014-05-21",13.11,13.31,13.05,13.09,6600.0],["2014-05-22",13.02,13.1,13.02,13.1,800.0],["2014-05-23",13.07,13.45,13.06,13.45,600.0],["2014-05-27",13.45,13.45,13.25,13.45,1000.0],["2014-05-28",13.45,13.45,13.45,13.45,1400.0],["2014-05-29",13.45,13.45,13.45,13.45,0.0],["2014-05-30",13.45,13.45,13.45,13.45,0.0],["2014-06-02",13.45,13.45,13.45,13.45,900.0],["2014-06-03",13.24,13.35,13.17,13.21,2100.0],["2014-06-04",13.4,13.53,13.26,13.26,1600.0],["2014-06-05",13.21,13.26,13.18,13.2,5700.0],["2014-06-06",13.2,13.2,13.2,13.2,0.0],["2014-06-09",13.23,13.75,13.22,13.5,5300.0],["2014-06-10",13.5,13.5,13.5,13.5,0.0],["2014-06-11",13.5,13.51,13.35,13.49,5200.0],["2014-06-12",13.74,13.74,13.3,13.49,3500.0],["2014-06-13",13.31,13.75,13.31,13.35,1300.0],["2014-06-16",13.31,13.37,13.31,13.37,1000.0],["2014-06-17",13.5,13.5,13.5,13.5,4300.0],["2014-06-18",13.41,13.51,13.4,13.51,1100.0],["2014-06-19",13.43,13.75,13.43,13.75,4500.0],["2014-06-20",13.65,13.74,13.43,13.64,2700.0],["2014-06-23",13.46,13.6,13.43,13.6,2600.0],["2014-06-24",13.45,13.45,13.45,13.45,100.0],["2014-06-25",13.47,13.5,13.45,13.45,3800.0],["2014-06-26",13.77,13.77,13.46,13.46,9200.0],["2014-06-27",13.5,13.73,13.48,13.5,2500.0],["2014-06-30",13.5,13.53,13.45,13.46,3500.0],["2014-07-01",13.5,13.8,13.5,13.8,23200.0],["2014-07-02",13.65,13.65,13.5,13.65,300.0],["2014-07-03",13.65,13.65,13.6,13.6,200.0],["2014-07-07",13.6,13.65,13.6,13.6,11900.0],["2014-07-08",13.6,13.65,13.6,13.6,10500.0],["2014-07-09",13.65,13.75,13.65,13.75,3600.0],["2014-07-10",13.76,13.76,13.7,13.75,10900.0],["2014-07-11",13.75,13.75,13.75,13.75,1500.0],["2014-07-14",13.8,13.98,13.79,13.81,5000.0],["2014-07-15",13.81,13.81,13.81,13.81,0.0],["2014-07-16",13.75,13.98,13.75,13.8,39500.0],["2014-07-17",13.85,13.96,13.75,13.81,7100.0],["2014-07-18",13.86,13.93,13.82,13.88,29800.0],["2014-07-21",13.88,13.89,13.82,13.86,3000.0],["2014-07-22",13.98,14.05,13.97,14.05,2200.0],["2014-07-23",14.05,14.05,13.95,13.95,1200.0],["2014-07-24",13.95,13.95,13.95,13.95,0.0],["2014-07-25",13.86,13.86,13.86,13.86,200.0],["2014-07-28",13.77,13.97,13.75,13.76,25100.0],["2014-07-29",13.83,13.95,13.83,13.86,5700.0],["2014-07-30",13.99,14.01,13.99,14.01,6000.0],["2014-07-31",14.01,14.01,14.01,14.01,0.0],["2014-08-01",14.0,14.1,13.76,14.0,11600.0],["2014-08-04",13.9,13.94,13.9,13.94,800.0],["2014-08-05",13.77,13.83,13.76,13.81,3200.0],["2014-08-06",13.89,13.9,13.8,13.8,3000.0],["2014-08-07",13.8,13.83,13.8,13.81,400.0],["2014-08-08",13.81,13.95,13.8,13.8,7100.0],["2014-08-11",13.85,14.0,13.82,13.86,4000.0],["2014-08-12",13.86,13.86,13.86,13.86,0.0],["2014-08-13",13.94,13.95,13.9,13.9,2400.0],["2014-08-14",14.1,14.1,13.95,13.95,2300.0],["2014-08-15",14.08,14.09,13.89,14.02,3100.0],["2014-08-18",14.1,14.1,13.76,13.86,8400.0],["2014-08-19",14.08,14.1,13.89,14.08,11100.0],["2014-08-20",13.79,13.92,13.79,13.91,1200.0],["2014-08-21",14.1,14.1,14.06,14.07,7800.0],["2014-08-22",14.1,14.19,14.05,14.05,16900.0],["2014-08-25",14.1,14.19,14.1,14.19,5100.0],["2014-08-26",14.19,14.19,14.19,14.19,0.0],["2014-08-27",14.0,14.0,14.0,14.0,1100.0],["2014-08-28",14.0,14.0,14.0,14.0,0.0],["2014-08-29",14.0,14.0,14.0,14.0,0.0],["2014-09-02",14.06,14.17,14.0,14.0,1200.0],["2014-09-03",14.0,14.0,14.0,14.0,0.0],["2014-09-04",14.15,14.15,13.95,13.95,4100.0],["2014-09-05",13.97,14.07,13.97,14.07,3100.0],["2014-09-08",13.95,14.0,13.95,14.0,700.0],["2014-09-09",13.93,13.93,13.93,13.93,100.0],["2014-09-10",13.91,13.95,13.9,13.92,2100.0],["2014-09-11",13.86,13.9,13.86,13.9,1100.0],["2014-09-12",13.89,14.13,13.89,13.9,5300.0],["2014-09-15",13.97,14.09,13.97,13.99,2100.0],["2014-09-16",13.99,14.16,13.88,13.88,3900.0],["2014-09-17",13.95,14.11,13.9,13.9,3300.0],["2014-09-18",14.14,14.15,13.9,13.91,5800.0],["2014-09-19",14.14,14.15,13.98,14.0,4800.0],["2014-09-22",13.98,14.25,13.98,14.25,1400.0],["2014-09-23",14.01,14.05,13.98,13.98,700.0],["2014-09-24",13.95,13.95,13.9,13.9,1100.0],["2014-09-25",13.86,14.06,13.86,14.0,3200.0],["2014-09-26",14.11,14.11,14.08,14.08,2000.0],["2014-09-29",14.24,14.24,13.82,14.06,1500.0],["2014-09-30",13.92,14.11,13.9,13.94,5000.0],["2014-10-01",13.9,13.91,13.9,13.9,300.0],["2014-10-02",13.99,13.99,13.99,13.99,200.0],["2014-10-03",14.04,14.04,14.0,14.0,300.0],["2014-10-06",14.01,14.01,14.0,14.0,300.0],["2014-10-07",14.01,14.01,14.01,14.01,1500.0],["2014-10-08",14.01,14.01,14.01,14.01,0.0],["2014-10-09",14.1,14.1,13.95,14.01,4200.0],["2014-10-10",14.0,14.0,14.0,14.0,100.0],["2014-10-13",14.03,14.03,14.03,14.03,100.0],["2014-10-14",14.03,14.03,14.03,14.03,400.0],["2014-10-15",13.97,14.01,13.97,14.01,700.0],["2014-10-16",14.09,14.1,14.08,14.1,9000.0],["2014-10-17",14.1,14.24,14.1,14.2,8400.0],["2014-10-20",14.2,14.2,14.2,14.2,0.0],["2014-10-21",14.34,14.72,14.34,14.72,900.0],["2014-10-22",14.72,14.72,14.72,14.72,0.0],["2014-10-23",14.69,14.69,14.69,14.69,100.0],["2014-10-24",14.74,14.74,14.74,14.74,300.0],["2014-10-27",14.69,14.69,14.55,14.55,1300.0],["2014-10-28",14.69,14.69,14.55,14.6,900.0],["2014-10-29",14.74,14.74,14.6,14.64,1700.0],["2014-10-30",14.82,14.82,14.6,14.61,1000.0],["2014-10-31",14.7,14.76,14.4,14.4,4500.0],["2014-11-03",13.8,14.4,13.8,14.4,17500.0],["2014-11-04",14.45,14.59,14.45,14.55,3000.0],["2014-11-05",14.58,15.11,14.58,15.11,4800.0],["2014-11-06",14.52,15.99,14.52,15.5,65800.0],["2014-11-07",15.68,15.99,15.46,15.96,9200.0],["2014-11-10",15.94,16.39,15.94,16.35,5700.0],["2014-11-11",15.86,16.35,15.35,16.13,7900.0],["2014-11-12",16.02,16.02,16.0,16.0,1000.0],["2014-11-13",16.0,16.0,15.8,15.8,2200.0],["2014-11-14",16.0,16.0,15.7,15.7,11700.0],["2014-11-17",15.39,16.0,15.39,15.4,1100.0],["2014-11-18",15.5,16.15,15.5,16.1,3600.0],["2014-11-19",16.1,16.1,16.1,16.1,0.0],["2014-11-20",16.09,16.31,15.63,16.31,8700.0],["2014-11-21",16.21,16.25,16.16,16.16,1100.0],["2014-11-24",16.16,16.17,16.16,16.17,1000.0],["2014-11-25",16.32,16.33,16.17,16.17,3700.0],["2014-11-26",16.17,16.22,16.17,16.22,400.0],["2014-11-28",16.22,16.22,16.22,16.22,0.0],["2014-12-01",16.3,16.31,16.3,16.3,1000.0],["2014-12-02",16.21,16.29,16.21,16.27,2200.0],["2014-12-03",16.29,16.29,15.64,15.64,1500.0],["2014-12-04",16.13,16.13,16.13,16.13,100.0],["2014-12-05",15.75,16.0,15.57,15.63,4500.0],["2014-12-08",15.56,15.56,15.56,15.56,200.0],["2014-12-09",15.53,15.96,15.5,15.96,1800.0],["2014-12-10",15.97,15.97,15.97,15.97,100.0],["2014-12-11",15.97,15.97,15.97,15.97,0.0],["2014-12-12",15.97,16.0,15.52,15.52,1900.0],["2014-12-15",15.78,15.78,15.78,15.78,300.0],["2014-12-16",15.78,15.78,15.78,15.78,0.0],["2014-12-17",15.55,15.97,15.5,15.7,2900.0],["2014-12-18",15.7,15.7,15.7,15.7,400.0],["2014-12-19",16.0,16.87,15.72,16.87,44600.0],["2014-12-22",16.93,16.94,16.75,16.94,5700.0],["2014-12-23",16.25,16.6,16.25,16.5,1900.0],["2014-12-24",15.64,16.99,15.64,16.94,17600.0],["2014-12-26",16.95,16.95,16.71,16.71,700.0],["2014-12-29",16.5,16.95,16.5,16.95,1900.0],["2014-12-30",16.94,17.99,16.9,17.3,5800.0],["2014-12-31",17.15,17.15,17.02,17.02,2600.0],["2015-01-02",16.81,17.71,16.81,17.66,1400.0],["2015-01-05",17.99,17.99,17.5,17.7,78000.0],["2015-01-06",17.7,17.85,17.0,17.0,2500.0],["2015-01-07",17.2,18.6,17.2,18.0,30800.0],["2015-01-08",18.0,18.0,18.0,18.0,2000.0],["2015-01-09",18.0,18.0,17.6,17.9,2000.0],["2015-01-12",17.85,18.0,17.6,17.92,3100.0],["2015-01-13",18.06,18.06,17.96,18.0,1300.0],["2015-01-14",18.0,18.0,18.0,18.0,100.0],["2015-01-15",17.14,17.14,17.14,17.14,100.0],["2015-01-16",17.17,17.88,16.94,17.79,2200.0],["2015-01-20",17.52,17.52,16.78,16.78,800.0],["2015-01-21",16.78,16.78,16.78,16.78,0.0],["2015-01-22",17.46,17.94,16.75,16.75,1100.0],["2015-01-23",17.0,17.2,15.78,17.0,5800.0],["2015-01-26",16.75,17.94,16.75,17.9,1500.0],["2015-01-27",17.95,17.95,17.95,17.95,300.0],["2015-01-28",17.94,17.94,17.0,17.75,400.0],["2015-01-29",17.5,17.5,17.03,17.25,1900.0],["2015-01-30",17.21,17.5,17.21,17.5,700.0],["2015-02-02",17.4,17.5,17.4,17.5,3600.0],["2015-02-03",17.97,17.97,17.25,17.49,2500.0],["2015-02-04",17.45,17.5,17.45,17.48,900.0],["2015-02-05",17.03,17.55,17.02,17.26,3900.0],["2015-02-06",17.26,17.26,17.26,17.26,0.0],["2015-02-09",17.01,17.04,17.01,17.04,600.0],["2015-02-10",17.19,17.26,17.08,17.08,700.0],["2015-02-11",17.7,17.7,17.07,17.07,200.0],["2015-02-12",17.62,17.62,17.62,17.62,400.0],["2015-02-13",17.62,17.62,17.2,17.2,200.0],["2015-02-17",17.3,17.3,16.75,16.9,6200.0],["2015-02-18",16.82,16.82,16.82,16.82,500.0],["2015-02-19",16.82,16.82,16.82,16.82,0.0],["2015-02-20",16.8,16.8,16.8,16.8,200.0],["2015-02-23",16.77,17.25,16.77,16.85,3200.0],["2015-02-24",16.8,16.8,16.8,16.8,100.0],["2015-02-25",16.8,16.8,16.8,16.8,400.0],["2015-02-26",16.75,16.8,16.0,16.25,4800.0],["2015-02-27",16.28,16.28,16.28,16.28,200.0],["2015-03-02",16.75,16.9,16.52,16.9,2600.0],["2015-03-03",16.8,17.0,16.79,17.0,4700.0],["2015-03-04",16.85,16.88,16.85,16.88,200.0],["2015-03-05",16.26,16.6,16.25,16.6,101100.0],["2015-03-06",16.6,16.6,16.6,16.6,0.0],["2015-03-09",16.95,17.0,16.6,16.73,23400.0],["2015-03-10",16.75,16.75,16.75,16.75,10500.0],["2015-03-11",16.93,17.0,16.9,16.95,3400.0],["2015-03-12",16.95,16.96,16.94,16.95,9600.0],["2015-03-13",16.99,17.0,16.99,17.0,3500.0],["2015-03-16",16.9,17.09,16.9,16.95,1900.0],["2015-03-17",17.0,17.0,17.0,17.0,3300.0],["2015-03-18",17.01,17.15,17.0,17.02,7500.0],["2015-03-19",17.02,17.02,17.02,17.02,0.0],["2015-03-20",17.1,17.25,17.03,17.03,2400.0],["2015-03-23",17.03,17.03,17.0,17.0,1000.0],["2015-03-24",17.0,17.2,17.0,17.2,2900.0],["2015-03-25",17.0,17.17,17.0,17.17,1000.0],["2015-03-26",16.98,16.98,16.98,16.98,100.0],["2015-03-27",16.98,16.98,16.98,16.98,0.0],["2015-03-30",17.24,17.24,17.0,17.0,500.0],["2015-03-31",17.0,17.21,16.9,17.0,1600.0],["2015-04-01",17.0,17.0,16.9,17.0,3500.0],["2015-04-02",17.1,17.1,17.0,17.0,5100.0],["2015-04-06",17.0,17.0,17.0,17.0,0.0],["2015-04-07",17.0,17.08,16.95,17.0,2200.0],["2015-04-08",17.2,17.2,17.2,17.2,500.0],["2015-04-09",17.2,17.23,17.18,17.23,8400.0],["2015-04-10",17.23,17.23,17.23,17.23,0.0],["2015-04-13",17.47,18.21,17.4,18.21,7400.0],["2015-04-14",18.35,18.35,17.5,17.5,2400.0],["2015-04-15",17.5,18.06,17.5,18.06,2000.0],["2015-04-16",18.06,18.06,18.06,18.06,0.0],["2015-04-17",18.24,18.24,18.24,18.24,100.0],["2015-04-20",17.73,17.75,17.73,17.75,1300.0],["2015-04-21",17.76,18.0,17.16,17.51,4600.0],["2015-04-22",17.51,17.51,17.51,17.51,0.0],["2015-04-23",18.0,18.24,17.82,17.9,2900.0],["2015-04-24",17.98,18.0,17.02,17.89,4500.0],["2015-04-27",17.55,17.78,17.51,17.77,1100.0],["2015-04-28",17.96,18.0,17.83,18.0,1400.0],["2015-04-29",18.0,18.0,18.0,18.0,0.0],["2015-04-30",18.0,18.0,18.0,18.0,100.0],["2015-05-01",18.0,18.0,17.5,17.71,6900.0],["2015-05-04",17.56,17.7,17.56,17.69,1300.0],["2015-05-05",17.9,17.9,17.7,17.73,3700.0],["2015-05-06",17.75,17.76,17.73,17.76,2400.0],["2015-05-07",17.73,17.73,17.73,17.73,100.0],["2015-05-08",17.75,17.8,17.75,17.8,500.0],["2015-05-11",17.8,17.99,17.31,17.31,3300.0],["2015-05-12",17.68,17.68,17.68,17.68,100.0],["2015-05-13",17.0,17.0,17.0,17.0,400.0],["2015-05-14",17.56,17.59,17.25,17.3,6600.0],["2015-05-15",17.54,17.9,17.53,17.9,2400.0],["2015-05-18",17.91,17.95,17.91,17.95,700.0],["2015-05-19",17.97,18.0,17.97,18.0,1600.0],["2015-05-20",18.0,18.0,17.08,17.08,2800.0],["2015-05-21",17.4,17.4,17.0,17.39,800.0],["2015-05-22",17.39,17.39,17.39,17.39,0.0],["2015-05-26",17.48,17.5,17.4,17.4,2200.0],["2015-05-27",17.4,17.4,17.25,17.25,2300.0],["2015-05-28",17.05,17.25,17.05,17.25,200.0],["2015-05-29",17.05,17.22,17.05,17.07,1300.0],["2015-06-01",17.25,17.95,17.05,17.5,24200.0],["2015-06-02",17.88,17.88,17.88,17.88,400.0],["2015-06-03",17.64,17.64,17.5,17.5,8200.0],["2015-06-04",17.49,17.5,17.4,17.4,1100.0],["2015-06-05",17.6,17.6,17.6,17.6,300.0],["2015-06-08",17.95,18.0,17.92,17.98,2700.0],["2015-06-09",18.0,18.0,18.0,18.0,200.0],["2015-06-10",17.65,18.0,17.65,17.99,1200.0],["2015-06-11",18.0,18.2,18.0,18.02,2800.0],["2015-06-12",18.02,18.02,18.02,18.02,0.0],["2015-06-15",18.1,18.2,17.37,17.5,22200.0],["2015-06-16",17.36,18.2,17.35,18.2,16500.0],["2015-06-17",18.1,18.1,17.75,17.98,14800.0],["2015-06-18",18.1,18.15,17.75,18.13,55500.0],["2015-06-19",18.05,18.14,17.1,17.1,47400.0],["2015-06-22",17.6,17.94,17.25,17.69,34900.0],["2015-06-23",17.55,17.77,17.35,17.61,77700.0],["2015-06-24",17.54,17.79,17.53,17.6,41600.0],["2015-06-25",17.55,17.83,17.55,17.83,6400.0],["2015-06-26",17.61,18.0,17.57,17.94,17100.0],["2015-06-29",17.9,17.91,17.56,17.56,900.0],["2015-06-30",17.6,17.9,17.6,17.9,2500.0],["2015-07-01",17.92,18.14,17.87,18.13,13400.0],["2015-07-02",17.92,18.13,17.8,17.88,1000.0],["2015-07-06",18.09,18.11,17.95,18.11,2100.0],["2015-07-07",18.14,18.32,18.12,18.15,12500.0],["2015-07-08",18.21,18.25,17.79,17.87,3300.0],["2015-07-09",18.06,18.35,17.87,17.87,3400.0],["2015-07-10",17.95,17.95,17.6,17.77,44000.0],["2015-07-13",17.92,18.19,17.81,17.87,16400.0],["2015-07-14",17.86,18.2,17.86,18.06,49700.0],["2015-07-15",18.08,18.82,18.07,18.82,31700.0],["2015-07-16",19.1,19.1,18.2,18.52,6700.0],["2015-07-17",18.91,18.91,18.91,18.91,200.0],["2015-07-20",18.98,18.98,18.46,18.48,900.0],["2015-07-21",18.5,20.25,18.5,20.25,5300.0],["2015-07-22",20.56,21.22,20.3,21.22,3200.0],["2015-07-23",20.0,21.1,20.0,21.1,1800.0],["2015-07-24",20.54,20.96,20.01,20.96,1700.0],["2015-07-27",20.22,20.88,20.21,20.5,5700.0],["2015-07-28",20.01,20.54,20.01,20.33,23600.0],["2015-07-29",20.98,20.98,20.69,20.71,500.0],["2015-07-30",20.71,20.71,20.71,20.71,0.0],["2015-07-31",20.71,20.71,20.32,20.34,1700.0],["2015-08-03",20.32,20.79,20.02,20.79,5500.0],["2015-08-04",20.57,21.22,20.5,21.1,7700.0],["2015-08-05",21.22,21.22,20.89,21.07,600.0],["2015-08-06",20.43,20.89,20.43,20.75,500.0],["2015-08-07",20.64,20.64,20.54,20.54,1200.0],["2015-08-10",20.99,21.21,20.99,21.18,1200.0],["2015-08-11",21.16,21.16,21.16,21.16,100.0],["2015-08-12",21.01,21.19,20.8,21.19,5100.0],["2015-08-13",21.0,21.17,21.0,21.0,5700.0],["2015-08-14",21.0,21.0,21.0,21.0,0.0],["2015-08-17",20.8,21.22,20.8,21.19,1700.0],["2015-08-18",21.22,21.22,21.01,21.01,2300.0],["2015-08-19",21.0,21.19,21.0,21.19,400.0],["2015-08-20",21.0,21.19,21.0,21.01,7100.0],["2015-08-21",21.0,21.09,21.0,21.09,9800.0],["2015-08-24",20.8,20.98,20.0,20.07,13400.0],["2015-08-25",20.88,20.88,20.2,20.22,1800.0],["2015-08-26",20.21,20.21,20.21,20.21,200.0],["2015-08-27",20.28,20.33,20.25,20.25,6300.0],["2015-08-28",20.57,20.88,20.29,20.29,1200.0],["2015-08-31",20.34,20.34,20.13,20.13,2500.0],["2015-09-01",20.01,20.22,19.66,20.22,4900.0],["2015-09-02",20.26,20.5,20.26,20.26,3900.0],["2015-09-03",20.2,20.2,20.15,20.15,1500.0],["2015-09-04",19.9,19.9,19.45,19.45,2300.0],["2015-09-08",20.06,20.15,20.0,20.0,2900.0],["2015-09-09",20.14,20.14,19.2,19.49,6400.0],["2015-09-10",19.25,20.07,19.25,19.8,1600.0],["2015-09-11",19.8,19.99,19.8,19.99,600.0],["2015-09-14",19.81,19.81,19.66,19.66,400.0],["2015-09-15",19.9,19.99,19.75,19.93,2800.0],["2015-09-16",19.98,20.15,19.98,20.13,5900.0],["2015-09-17",20.13,20.13,19.95,20.01,2700.0],["2015-09-18",20.2,20.2,19.51,19.51,9200.0],["2015-09-21",20.41,20.41,19.64,19.7,1400.0],["2015-09-22",19.42,20.01,19.42,20.0,900.0],["2015-09-23",20.25,20.49,19.5,19.75,7100.0],["2015-09-24",19.42,19.77,19.41,19.5,2400.0],["2015-09-25",19.67,19.67,19.2,19.34,21300.0],["2015-09-28",19.12,19.41,19.01,19.41,4200.0],["2015-09-29",19.61,20.5,19.61,19.86,4000.0],["2015-09-30",20.32,21.0,19.84,20.49,5500.0],["2015-10-01",20.55,21.11,19.52,19.52,7200.0],["2015-10-02",19.28,20.95,19.28,20.5,12300.0],["2015-10-05",21.11,21.22,19.86,20.13,3800.0],["2015-10-06",20.25,21.0,19.82,19.82,1100.0],["2015-10-07",20.4,20.4,20.07,20.4,2300.0],["2015-10-08",20.5,20.5,20.47,20.47,400.0],["2015-10-09",20.07,20.07,20.07,20.07,200.0],["2015-10-12",20.22,20.25,19.9,19.9,2900.0],["2015-10-13",19.81,20.47,19.81,20.47,600.0],["2015-10-14",20.36,20.49,20.36,20.49,2800.0],["2015-10-15",20.57,21.2,20.43,20.83,10400.0],["2015-10-16",21.03,21.19,20.52,21.19,11200.0],["2015-10-19",20.51,20.6,20.51,20.6,800.0],["2015-10-20",20.54,20.65,20.52,20.65,900.0],["2015-10-21",20.6,21.46,20.6,20.66,2200.0],["2015-10-22",21.01,21.25,21.01,21.25,200.0],["2015-10-23",21.39,21.39,21.2,21.2,1400.0],["2015-10-26",21.41,21.5,21.41,21.49,1000.0],["2015-10-27",21.38,21.99,21.38,21.99,300.0],["2015-10-28",21.75,22.0,21.75,22.0,2200.0],["2015-10-29",21.9,22.5,21.9,21.99,2800.0],["2015-10-30",22.37,22.98,22.07,22.9,1900.0],["2015-11-02",22.9,22.9,22.7,22.9,6000.0],["2015-11-03",22.85,22.9,22.8,22.83,4100.0],["2015-11-04",22.88,22.9,22.88,22.89,1000.0],["2015-11-05",22.54,22.87,22.0,22.87,30700.0],["2015-11-06",22.6,22.65,22.5,22.65,2500.0],["2015-11-09",22.65,22.75,22.2,22.2,3000.0],["2015-11-10",22.17,22.17,21.51,21.51,4200.0],["2015-11-11",21.43,21.85,20.88,20.88,6600.0],["2015-11-12",20.58,20.85,20.43,20.44,4000.0],["2015-11-13",20.5,22.0,20.5,21.4,2400.0],["2015-11-16",21.6,21.6,20.69,21.15,5800.0],["2015-11-17",21.09,21.35,21.06,21.35,105900.0],["2015-11-18",21.58,22.1,21.13,21.14,7200.0],["2015-11-19",21.99,22.18,21.5,21.98,3400.0],["2015-11-20",22.0,22.44,21.35,22.44,10000.0],["2015-11-23",22.5,22.5,21.63,22.41,4000.0],["2015-11-24",22.4,22.4,22.22,22.24,1000.0],["2015-11-25",22.42,22.5,22.42,22.5,600.0],["2015-11-27",22.3,22.5,22.3,22.35,1500.0],["2015-11-30",22.4,22.43,21.78,22.04,5500.0],["2015-12-01",21.15,22.45,21.15,21.97,2900.0],["2015-12-02",22.06,22.1,21.49,21.97,3600.0],["2015-12-03",21.4,22.15,21.4,22.15,2300.0],["2015-12-04",21.86,22.0,21.36,22.0,2700.0],["2015-12-07",21.7,21.7,21.5,21.51,2200.0],["2015-12-08",21.91,22.0,21.51,21.71,4400.0],["2015-12-09",21.55,21.63,21.51,21.53,1700.0],["2015-12-10",21.38,21.38,21.38,21.38,400.0],["2015-12-11",21.72,21.72,21.41,21.41,800.0],["2015-12-14",21.5,21.82,21.5,21.82,800.0],["2015-12-15",21.82,21.82,21.82,21.82,0.0],["2015-12-16",21.69,22.0,21.69,21.98,1100.0],["2015-12-17",22.0,22.06,21.85,21.85,3000.0],["2015-12-18",21.85,22.26,21.85,21.86,6200.0],["2015-12-21",21.9,22.08,21.46,21.63,20200.0],["2015-12-22",22.11,22.18,21.5,21.87,5100.0],["2015-12-23",21.8,21.84,21.8,21.84,600.0],["2015-12-24",22.01,22.3,21.43,21.84,3900.0],["2015-12-28",22.68,22.68,21.27,21.61,8000.0],["2015-12-29",21.5,22.08,21.45,21.82,7700.0],["2015-12-30",21.59,22.0,21.21,22.0,11000.0],["2015-12-31",22.09,22.7,22.09,22.7,600.0],["2016-01-04",22.7,22.95,22.7,22.7,9800.0],["2016-01-05",22.0,22.9,21.66,21.66,4000.0],["2016-01-06",21.93,23.1,21.93,23.0,9200.0],["2016-01-07",23.11,24.23,21.92,23.49,25600.0],["2016-01-08",24.21,24.6,23.1,23.8,19200.0],["2016-01-11",23.8,24.2,23.06,23.58,9600.0],["2016-01-12",23.8,23.99,23.3,23.8,4200.0],["2016-01-13",23.8,24.19,23.25,23.41,10800.0],["2016-01-14",23.7,24.16,23.07,23.65,6200.0],["2016-01-15",23.43,23.74,22.62,22.62,5400.0],["2016-01-19",23.1,23.1,22.6,23.0,1400.0],["2016-01-20",22.41,22.54,21.3,21.9,23500.0],["2016-01-21",22.38,22.38,21.42,21.97,2100.0],["2016-01-22",21.85,21.99,21.8,21.91,3000.0],["2016-01-25",22.17,22.18,21.77,22.01,5000.0],["2016-01-26",22.41,22.41,21.61,22.41,5200.0],["2016-01-27",22.59,22.59,21.56,22.19,8000.0],["2016-01-28",22.02,22.6,22.02,22.57,6700.0],["2016-01-29",22.36,22.65,22.28,22.65,6400.0],["2016-02-01",22.57,22.65,22.15,22.53,7500.0],["2016-02-02",22.55,22.55,22.53,22.55,500.0],["2016-02-03",22.6,22.6,22.4,22.58,1000.0],["2016-02-04",22.55,22.58,22.0,22.45,2900.0],["2016-02-05",22.53,23.0,22.06,22.78,13900.0],["2016-02-08",22.6,22.99,22.55,22.6,2500.0],["2016-02-09",22.08,22.93,21.9,22.59,6300.0],["2016-02-10",22.7,22.7,22.44,22.69,3400.0],["2016-02-11",22.41,22.5,21.83,22.15,12200.0],["2016-02-12",22.15,22.65,22.15,22.63,1300.0],["2016-02-16",22.08,22.64,22.07,22.6,5300.0],["2016-02-17",22.62,22.65,22.45,22.46,2200.0],["2016-02-18",22.21,22.65,22.21,22.52,1900.0],["2016-02-19",22.54,22.6,22.17,22.17,4100.0],["2016-02-22",22.15,22.65,22.0,22.6,10600.0],["2016-02-23",22.25,22.74,22.1,22.6,5500.0],["2016-02-24",22.65,22.67,22.55,22.63,10800.0],["2016-02-25",22.5,23.0,22.4,22.51,10100.0],["2016-02-26",22.65,22.8,22.59,22.59,8400.0],["2016-02-29",22.55,22.68,22.52,22.52,7800.0],["2016-03-01",22.65,23.0,22.55,22.96,4900.0],["2016-03-02",22.97,24.58,22.92,23.88,8700.0],["2016-03-03",22.85,24.75,22.85,24.13,10600.0],["2016-03-04",24.44,24.44,23.03,23.52,11400.0],["2016-03-07",23.78,24.01,22.82,23.52,11600.0],["2016-03-08",23.55,23.7,23.0,23.32,7600.0],["2016-03-09",23.04,24.24,23.04,24.23,9300.0],["2016-03-10",24.21,24.21,23.1,24.0,10400.0],["2016-03-11",23.4,24.25,23.16,24.25,10500.0],["2016-03-14",24.1,24.46,23.91,24.45,5300.0],["2016-03-15",24.28,25.17,24.03,24.99,14700.0],["2016-03-16",24.99,24.99,24.9,24.99,900.0],["2016-03-17",24.99,24.99,24.25,24.97,6100.0],["2016-03-18",24.62,24.98,23.8,24.98,22200.0],["2016-03-21",24.9,25.25,24.66,25.05,12100.0],["2016-03-22",25.13,25.4,24.7,25.3,13800.0],["2016-03-23",25.31,25.95,24.8,25.74,9400.0],["2016-03-24",25.5,25.88,24.94,25.7,15600.0],["2016-03-28",25.63,25.63,24.6,25.48,6800.0],["2016-03-29",25.25,25.3,24.86,24.86,18300.0],["2016-03-30",25.14,25.14,24.48,24.81,7400.0],["2016-03-31",25.0,25.0,24.41,24.41,7900.0],["2016-04-01",24.44,24.65,23.5,24.01,8200.0],["2016-04-04",24.25,24.8,24.03,24.2,8100.0],["2016-04-05",23.94,24.33,23.94,24.15,9300.0],["2016-04-06",24.0,24.5,23.72,24.36,9600.0],["2016-04-07",24.34,24.55,24.31,24.39,5800.0],["2016-04-08",24.51,24.53,24.3,24.52,3100.0],["2016-04-11",24.5,24.55,24.37,24.49,3200.0],["2016-04-12",24.44,24.99,24.44,24.8,7900.0],["2016-04-13",24.65,24.66,24.31,24.5,7400.0],["2016-04-14",24.36,24.82,24.34,24.49,10500.0],["2016-04-15",24.49,24.54,24.37,24.41,4300.0],["2016-04-18",24.59,24.59,24.11,24.3,6700.0],["2016-04-19",24.38,24.65,24.38,24.64,8300.0],["2016-04-20",24.5,24.6,24.46,24.49,10000.0],["2016-04-21",24.57,24.96,24.48,24.96,3400.0],["2016-04-22",24.57,24.8,24.5,24.6,10100.0],["2016-04-25",24.6,24.79,24.43,24.78,11200.0],["2016-04-26",25.0,25.1,24.26,24.85,14600.0],["2016-04-27",25.04,25.04,24.89,24.98,6200.0],["2016-04-28",25.0,25.61,24.6,25.49,38200.0],["2016-04-29",25.49,25.64,25.01,25.5,10600.0],["2016-05-02",25.5,25.75,25.05,25.61,16400.0],["2016-05-03",25.6,25.68,25.52,25.68,13800.0],["2016-05-04",25.68,25.68,25.48,25.67,6400.0],["2016-05-05",25.2,25.37,24.78,25.13,15700.0],["2016-05-06",24.91,25.68,24.91,25.62,7500.0],["2016-05-09",25.6,25.68,25.57,25.57,11300.0],["2016-05-10",25.68,25.75,25.57,25.74,6400.0],["2016-05-11",25.75,25.75,25.4,25.4,4300.0],["2016-05-12",25.7,25.74,25.5,25.58,4100.0],["2016-05-13",25.74,25.74,25.43,25.45,5900.0],["2016-05-16",25.33,25.75,25.17,25.66,7600.0],["2016-05-17",25.69,25.7,25.21,25.21,4100.0],["2016-05-18",25.3,25.65,25.3,25.61,1800.0],["2016-05-19",25.59,25.8,25.59,25.67,7600.0],["2016-05-20",25.25,25.75,25.25,25.55,4300.0],["2016-05-23",25.52,25.8,24.96,25.74,12300.0],["2016-05-24",25.69,25.75,25.39,25.74,10200.0],["2016-05-25",25.75,25.95,25.72,25.74,6600.0],["2016-05-26",25.75,25.75,25.58,25.58,3000.0],["2016-05-27",25.72,25.9,25.55,25.71,4000.0],["2016-05-31",25.6,25.95,25.4,25.6,12200.0],["2016-06-01",25.6,25.95,25.6,25.8,6800.0],["2016-06-02",25.78,25.94,25.41,25.62,4800.0],["2016-06-03",25.69,25.95,25.43,25.7,5400.0],["2016-06-06",25.88,25.95,25.51,25.75,7100.0],["2016-06-07",25.75,25.9,25.42,25.81,10000.0],["2016-06-08",25.77,25.77,25.54,25.67,3500.0],["2016-06-09",25.7,25.94,25.48,25.58,16700.0],["2016-06-10",25.61,25.98,25.5,25.59,7600.0],["2016-06-13",25.45,25.89,25.02,25.02,7600.0],["2016-06-14",25.04,25.86,24.04,24.29,4600.0],["2016-06-15",24.21,24.99,24.21,24.67,62300.0],["2016-06-16",24.75,25.89,24.5,24.62,15700.0],["2016-06-17",24.51,25.87,23.98,24.4,22900.0],["2016-06-20",24.65,24.73,23.74,23.75,16600.0],["2016-06-21",23.61,24.26,23.29,23.95,39900.0],["2016-06-22",23.97,24.0,23.28,23.93,14800.0],["2016-06-23",22.3,24.75,22.3,24.55,36900.0],["2016-06-24",24.04,25.3,23.6,23.71,512800.0],["2016-06-27",24.08,24.91,23.82,24.15,58500.0],["2016-06-28",24.15,24.97,23.81,24.03,35900.0],["2016-06-29",24.03,24.51,24.03,24.15,17900.0],["2016-06-30",24.15,24.18,23.72,24.1,231100.0],["2016-07-01",24.13,25.04,24.0,24.94,13000.0],["2016-07-05",24.71,25.86,24.71,25.63,16500.0],["2016-07-06",25.6,25.95,25.6,25.94,16600.0],["2016-07-07",25.84,26.65,25.84,26.36,22700.0],["2016-07-08",26.48,26.84,26.48,26.75,23500.0],["2016-07-11",26.96,27.75,26.76,27.47,23200.0],["2016-07-12",27.36,28.0,27.29,27.93,27500.0],["2016-07-13",27.97,27.97,26.75,27.21,32700.0],["2016-07-14",27.25,27.3,27.07,27.07,12000.0],["2016-07-15",27.31,27.91,27.14,27.81,28600.0],["2016-07-18",27.75,27.75,26.7,27.48,14400.0],["2016-07-19",27.33,27.74,27.33,27.63,6100.0],["2016-07-20",27.64,27.73,27.3,27.66,16400.0],["2016-07-21",27.64,27.64,26.8,27.02,12200.0],["2016-07-22",27.01,27.05,26.72,26.98,16700.0],["2016-07-25",27.0,27.0,26.53,26.82,7500.0],["2016-07-26",27.0,27.03,26.54,26.9,9400.0],["2016-07-27",27.03,28.0,26.6,27.96,21500.0],["2016-07-28",28.0,28.33,26.85,27.61,17800.0],["2016-07-29",27.41,27.41,26.89,27.06,7000.0],["2016-08-01",27.49,27.49,26.09,26.1,8600.0],["2016-08-02",26.55,26.96,26.51,26.76,6500.0],["2016-08-03",26.55,26.75,26.43,26.7,3800.0],["2016-08-04",26.77,26.84,26.38,26.69,4100.0],["2016-08-05",26.78,27.0,26.78,26.98,6100.0],["2016-08-08",26.3,27.24,26.3,27.04,5200.0],["2016-08-09",27.09,27.1,26.78,27.1,3800.0],["2016-08-10",27.1,27.1,26.79,27.09,9200.0],["2016-08-11",27.16,27.16,26.68,27.1,3500.0],["2016-08-12",26.65,27.25,26.65,27.05,7400.0],["2016-08-15",26.93,27.1,26.79,27.06,3200.0],["2016-08-16",27.1,27.1,26.45,26.72,5500.0],["2016-08-17",26.84,27.25,26.73,27.25,15100.0],["2016-08-18",26.75,27.25,26.45,27.25,11500.0],["2016-08-19",27.19,27.48,26.8,27.4,9300.0],["2016-08-22",27.32,27.5,27.24,27.45,1800.0],["2016-08-23",27.5,28.1,27.49,27.98,13700.0],["2016-08-24",28.0,28.2,27.75,28.02,6800.0],["2016-08-25",28.24,28.25,27.91,28.24,6400.0],["2016-08-26",27.82,28.22,27.74,28.03,3200.0],["2016-08-29",27.82,28.18,27.82,28.17,2600.0],["2016-08-30",28.22,28.25,27.79,27.84,2300.0],["2016-08-31",27.8,28.44,27.8,28.34,6200.0],["2016-09-01",28.27,28.28,27.01,28.25,8100.0],["2016-09-02",28.25,28.95,28.25,28.95,4000.0],["2016-09-06",29.0,29.66,28.78,29.14,8400.0],["2016-09-07",29.19,29.25,28.79,29.09,9800.0],["2016-09-08",28.95,29.28,28.95,29.21,3900.0],["2016-09-09",29.22,29.22,27.98,28.3,6000.0],["2016-09-12",28.01,28.75,27.54,28.57,5200.0],["2016-09-13",28.39,31.11,28.39,28.53,11300.0],["2016-09-14",27.0,28.46,27.0,27.76,6100.0],["2016-09-15",28.23,28.23,27.67,27.96,3600.0],["2016-09-16",28.06,28.06,27.3,27.47,20900.0],["2016-09-19",27.82,28.25,27.44,28.19,4400.0],["2016-09-20",28.25,29.15,28.25,28.87,8800.0],["2016-09-21",28.91,29.05,28.66,28.84,4300.0],["2016-09-22",28.95,28.95,28.4,28.59,2200.0],["2016-09-23",27.77,28.72,27.77,28.3,4200.0],["2016-09-26",28.31,28.31,27.5,27.5,5600.0],["2016-09-27",27.56,27.65,26.9,27.08,7200.0],["2016-09-28",26.98,27.38,26.21,26.85,32700.0],["2016-09-29",26.91,27.34,26.71,27.06,6900.0],["2016-09-30",27.23,27.61,24.53,27.58,15200.0],["2016-10-03",27.6,27.6,27.08,27.1,2800.0],["2016-10-04",27.01,27.13,25.47,26.94,4500.0],["2016-10-05",26.24,26.99,26.24,26.95,1500.0],["2016-10-06",26.76,26.94,26.74,26.74,7600.0],["2016-10-07",26.33,26.75,26.33,26.53,12000.0],["2016-10-10",26.74,27.38,26.71,27.36,4200.0],["2016-10-11",27.27,27.27,25.97,26.0,5000.0],["2016-10-12",26.1,26.75,26.1,26.55,4800.0],["2016-10-13",27.49,27.49,25.88,26.29,13000.0],["2016-10-14",26.51,27.98,26.51,26.74,6500.0],["2016-10-17",26.85,27.1,26.75,26.95,2500.0],["2016-10-18",27.2,27.27,27.03,27.15,1600.0],["2016-10-19",26.7,26.7,26.7,26.7,900.0],["2016-10-20",26.6,26.75,26.6,26.75,3500.0],["2016-10-21",26.5,26.95,26.5,26.85,2100.0],["2016-10-24",26.58,27.35,26.58,26.8,3900.0],["2016-10-25",26.75,26.95,26.3,26.5,14700.0],["2016-10-26",26.83,27.05,26.83,26.95,5500.0],["2016-10-27",27.0,27.05,26.64,26.75,4300.0],["2016-10-28",26.65,26.65,26.15,26.15,2100.0],["2016-10-31",26.2,26.95,26.2,26.55,6300.0],["2016-11-01",26.91,26.91,26.45,26.45,2300.0],["2016-11-02",26.5,26.5,26.2,26.3,2500.0],["2016-11-03",26.06,26.4,26.06,26.25,3300.0],["2016-11-04",26.5,26.8,26.5,26.6,3800.0],["2016-11-07",26.7,26.7,26.25,26.45,6000.0],["2016-11-08",25.98,26.45,25.85,26.45,3000.0],["2016-11-09",26.45,27.35,26.15,27.35,6800.0],["2016-11-10",27.4,30.9,27.15,30.0,22900.0],["2016-11-11",30.05,33.2,29.9,32.5,27700.0],["2016-11-14",32.06,33.47,31.55,32.0,9300.0],["2016-11-15",31.8,33.0,30.05,30.95,22400.0],["2016-11-16",30.89,30.92,30.15,30.25,13800.0],["2016-11-17",30.25,30.65,29.84,30.4,17600.0],["2016-11-18",30.4,32.0,30.4,32.0,10600.0],["2016-11-21",31.95,32.15,29.26,31.75,17200.0],["2016-11-22",31.55,32.15,30.51,32.05,27000.0],["2016-11-23",31.95,32.15,31.95,32.0,8900.0],["2016-11-25",32.25,32.25,31.4,32.1,6600.0],["2016-11-28",32.1,32.8,31.3,32.0,16100.0],["2016-11-29",31.8,32.05,30.01,31.6,9500.0],["2016-11-30",31.8,31.85,30.66,30.7,4200.0],["2016-12-01",30.65,31.45,30.05,31.25,5700.0],["2016-12-02",31.25,31.45,30.0,30.85,2300.0],["2016-12-05",31.4,32.0,31.1,31.9,12500.0],["2016-12-06",32.2,32.25,31.75,31.95,7900.0],["2016-12-07",32.0,32.15,31.75,31.9,13200.0],["2016-12-08",32.05,32.15,31.95,32.0,18300.0],["2016-12-09",32.05,32.95,31.81,32.8,29100.0],["2016-12-12",32.95,34.6,32.25,32.6,11600.0],["2016-12-13",32.7,34.5,32.42,33.25,9700.0],["2016-12-14",32.8,33.1,32.05,32.5,15700.0],["2016-12-15",33.8,35.3,33.6,34.0,27600.0],["2016-12-16",34.0,35.1,33.5,34.35,32100.0],["2016-12-19",34.5,35.25,33.7,35.2,15300.0],["2016-12-20",35.2,36.45,35.2,36.15,22300.0],["2016-12-21",36.2,36.85,35.95,36.05,10500.0],["2016-12-22",35.25,35.6,34.41,34.9,9500.0],["2016-12-23",35.75,35.75,34.8,35.5,10600.0],["2016-12-27",35.3,36.05,35.1,36.0,10700.0],["2016-12-28",35.95,36.0,35.75,35.85,5900.0],["2016-12-29",35.95,36.25,35.8,36.0,4900.0],["2016-12-30",36.0,36.25,35.4,36.0,7700.0],["2017-01-03",36.0,36.2,35.5,35.75,9500.0],["2017-01-04",35.6,36.15,35.3,36.15,9000.0],["2017-01-05",36.05,36.15,35.75,35.85,9000.0],["2017-01-06",36.0,36.1,35.2,35.9,3700.0],["2017-01-09",35.8,36.25,35.55,35.55,3200.0],["2017-01-10",35.55,36.7,35.5,36.15,33000.0],["2017-01-11",36.0,36.9,35.55,36.3,18300.0],["2017-01-12",36.1,36.7,35.5,35.75,14400.0],["2017-01-13",36.0,36.5,36.0,36.2,14800.0],["2017-01-17",36.25,36.35,35.65,35.65,5700.0],["2017-01-18",35.15,35.45,34.9,35.2,6000.0],["2017-01-19",35.06,35.06,34.75,34.8,2200.0],["2017-01-20",34.8,35.35,34.75,34.85,6500.0],["2017-01-23",34.95,36.0,34.5,34.65,6100.0],["2017-01-24",33.05,36.1,33.05,35.85,10500.0],["2017-01-25",36.05,36.25,35.4,36.25,7700.0],["2017-01-26",36.1,37.2,36.1,37.2,3100.0],["2017-01-27",37.15,38.55,36.65,36.65,8300.0],["2017-01-30",36.65,36.65,35.4,35.8,3700.0],["2017-01-31",35.5,35.9,35.15,35.4,7700.0],["2017-02-01",35.5,35.5,34.7,34.75,7200.0],["2017-02-02",34.75,35.0,32.25,33.15,4700.0],["2017-02-03",33.55,34.45,33.35,34.4,8100.0],["2017-02-06",33.6,33.8,33.45,33.55,7000.0],["2017-02-07",34.75,34.9,33.8,34.15,5500.0],["2017-02-08",33.85,33.85,32.75,32.75,8200.0],["2017-02-09",32.75,32.75,32.3,32.65,14500.0],["2017-02-10",32.7,34.0,32.7,33.6,14500.0],["2017-02-13",33.8,33.85,32.75,33.05,8700.0],["2017-02-14",32.84,33.25,32.84,33.05,11600.0],["2017-02-15",33.0,33.25,33.0,33.2,12000.0],["2017-02-16",33.25,33.35,32.9,33.0,19600.0],["2017-02-17",33.15,33.6,33.05,33.35,22300.0],["2017-02-21",33.3,34.0,33.25,34.0,18800.0],["2017-02-22",33.75,34.35,33.75,34.0,11200.0],["2017-02-23",33.05,34.4,33.05,33.75,1600.0],["2017-02-24",33.75,33.75,33.5,33.6,6300.0],["2017-02-27",33.5,34.1,33.4,33.8,7600.0],["2017-02-28",33.55,33.55,33.2,33.5,15100.0],["2017-03-01",33.9,34.2,32.25,34.0,10500.0],["2017-03-02",33.85,33.85,33.25,33.5,7000.0],["2017-03-03",32.8,33.75,32.25,33.75,8700.0],["2017-03-06",33.35,33.35,32.6,33.0,8300.0],["2017-03-07",33.21,33.3,33.03,33.15,6900.0],["2017-03-08",33.15,33.3,33.1,33.15,5900.0],["2017-03-09",33.33,33.33,33.0,33.15,3300.0],["2017-03-10",33.4,33.4,32.25,32.7,8600.0],["2017-03-13",33.0,33.15,32.2,32.85,5500.0],["2017-03-14",33.05,33.05,32.4,32.7,2300.0],["2017-03-15",33.05,33.52,33.0,33.05,4800.0],["2017-03-16",33.0,33.95,32.65,33.9,13600.0],["2017-03-17",33.8,36.6,32.65,35.9,100800.0],["2017-03-20",35.8,36.5,34.7,34.85,31000.0],["2017-03-21",34.75,34.9,33.5,33.55,18200.0],["2017-03-22",32.92,33.05,31.4,32.45,24500.0],["2017-03-23",32.82,33.45,32.25,32.65,4500.0],["2017-03-24",32.65,32.65,31.95,32.3,3700.0],["2017-03-27",32.05,32.75,31.7,32.6,7000.0],["2017-03-28",32.65,33.05,32.33,33.0,5500.0],["2017-03-29",32.83,33.2,32.8,33.05,25500.0],["2017-03-30",32.9,33.4,32.5,32.85,20800.0],["2017-03-31",33.0,33.0,32.35,32.65,10200.0],["2017-04-03",33.0,33.0,31.8,31.8,9900.0],["2017-04-04",31.5,31.9,31.5,31.9,6600.0],["2017-04-05",32.2,32.85,31.8,31.8,12200.0],["2017-04-06",31.95,31.95,31.6,31.95,7300.0],["2017-04-07",32.0,32.35,31.73,32.0,6500.0],["2017-04-10",31.95,32.4,31.6,32.1,6800.0],["2017-04-11",32.05,32.45,32.05,32.2,1200.0],["2017-04-12",32.6,32.65,32.05,32.35,14500.0],["2017-04-13",32.25,32.45,31.75,31.75,6500.0],["2017-04-17",32.0,32.05,31.5,32.0,5300.0],["2017-04-18",32.2,32.25,31.65,31.9,5900.0],["2017-04-19",31.9,32.25,31.75,32.05,7200.0],["2017-04-20",32.08,32.25,32.08,32.25,4500.0],["2017-04-21",32.2,32.55,32.1,32.35,8700.0],["2017-04-24",32.75,32.8,32.4,32.8,9000.0],["2017-04-25",32.7,32.95,32.55,32.8,10100.0],["2017-04-26",32.65,33.2,32.65,33.05,18400.0],["2017-04-27",33.0,33.35,32.85,33.0,210700.0],["2017-04-28",33.15,33.95,33.0,33.7,71900.0],["2017-05-01",35.05,35.05,34.1,34.95,46500.0],["2017-05-02",35.0,35.0,34.1,34.6,48700.0],["2017-05-03",34.9,35.15,34.3,34.9,24800.0],["2017-05-04",35.3,35.35,35.0,35.2,2200.0],["2017-05-05",35.35,35.35,34.9,35.05,3500.0],["2017-05-08",35.1,35.35,34.65,35.25,19100.0],["2017-05-09",35.25,35.45,34.7,34.8,37600.0],["2017-05-10",34.7,34.9,34.35,34.35,5000.0],["2017-05-11",34.05,34.6,33.7,34.5,12200.0],["2017-05-12",34.4,34.95,34.15,34.65,16600.0],["2017-05-15",34.65,35.1,34.35,34.7,14000.0],["2017-05-16",34.55,34.85,34.45,34.7,4700.0],["2017-05-17",34.3,34.7,33.75,34.35,21800.0],["2017-05-18",34.4,34.75,34.05,34.45,10400.0],["2017-05-19",34.55,35.07,33.7,34.65,13400.0],["2017-05-22",35.1,35.1,34.85,35.05,15600.0],["2017-05-23",35.25,35.35,34.85,35.15,12300.0],["2017-05-24",35.45,35.45,35.25,35.3,3600.0],["2017-05-25",35.0,35.21,34.95,34.95,4900.0],["2017-05-26",35.2,35.2,34.85,34.85,3000.0],["2017-05-30",34.35,34.5,33.9,34.25,6500.0],["2017-05-31",34.1,34.85,33.85,34.2,33200.0],["2017-06-01",34.55,35.65,34.4,35.2,28800.0],["2017-06-02",35.25,36.85,35.25,36.15,20200.0],["2017-06-05",35.2,36.45,35.2,36.1,7900.0],["2017-06-06",35.8,35.95,34.85,35.05,12600.0],["2017-06-07",34.75,35.2,34.3,34.55,23300.0],["2017-06-08",35.0,35.1,34.8,34.85,27500.0],["2017-06-09",35.63,35.95,35.15,35.15,17800.0],["2017-06-12",35.35,35.95,34.65,35.45,19700.0],["2017-06-13",35.8,37.4,34.9,35.2,25900.0],["2017-06-14",35.75,35.95,35.0,35.95,11000.0],["2017-06-15",36.0,36.05,35.8,36.0,9000.0],["2017-06-16",35.7,36.0,35.1,35.95,59000.0],["2017-06-19",36.28,36.35,35.1,35.55,14800.0],["2017-06-20",35.35,35.8,34.95,35.3,8000.0],["2017-06-21",35.5,35.5,34.25,34.45,10900.0],["2017-06-22",34.85,35.42,34.35,34.9,22000.0],["2017-06-23",35.0,36.0,34.05,35.9,124200.0],["2017-06-26",35.7,36.25,35.55,36.05,12400.0],["2017-06-27",36.05,36.35,35.9,36.15,12400.0],["2017-06-28",36.4,37.1,36.2,37.05,27400.0],["2017-06-29",37.05,37.2,36.75,37.05,35200.0],["2017-06-30",37.2,37.5,36.8,37.05,10700.0],["2017-07-03",37.15,37.5,36.95,37.3,18100.0],["2017-07-05",37.1,37.4,36.85,37.05,18800.0],["2017-07-06",37.0,37.1,36.85,37.05,19100.0],["2017-07-07",37.05,37.7,36.9,37.05,44000.0],["2017-07-10",37.05,37.25,36.85,37.1,16100.0],["2017-07-11",36.5,37.15,36.5,37.0,9900.0],["2017-07-12",37.05,37.45,37.05,37.45,8500.0],["2017-07-13",37.5,37.5,36.8,37.15,5100.0],["2017-07-14",37.05,37.15,36.55,37.1,5000.0],["2017-07-17",36.9,37.05,36.5,36.6,7400.0],["2017-07-18",36.5,37.05,36.33,36.75,15200.0],["2017-07-19",36.9,37.1,36.6,36.85,6500.0],["2017-07-20",36.95,37.15,36.5,37.05,5100.0],["2017-07-21",37.15,37.15,36.45,37.05,16900.0],["2017-07-24",36.95,37.2,36.6,36.7,5100.0],["2017-07-25",36.9,37.15,36.9,36.9,7300.0],["2017-07-26",37.15,37.15,36.9,37.05,6000.0],["2017-07-27",37.2,37.2,36.85,37.1,10000.0],["2017-07-28",36.9,37.15,36.8,37.05,4700.0],["2017-07-31",37.0,37.1,36.65,36.85,5900.0],["2017-08-01",36.95,37.15,36.7,36.95,8300.0],["2017-08-02",36.6,36.8,36.45,36.45,5100.0],["2017-08-03",36.64,37.05,36.45,37.0,17200.0],["2017-08-04",37.0,37.0,36.55,37.0,6500.0],["2017-08-07",36.9,37.0,36.75,36.85,6700.0],["2017-08-08",36.71,37.1,36.6,37.05,7400.0],["2017-08-09",36.6,36.8,36.45,36.65,5200.0],["2017-08-10",36.65,36.65,35.6,36.0,12700.0],["2017-08-11",35.8,35.8,34.15,34.25,13200.0],["2017-08-14",34.55,36.25,34.55,36.15,15400.0],["2017-08-15",36.0,36.25,35.95,35.95,10900.0],["2017-08-16",36.0,36.05,35.95,36.0,7600.0],["2017-08-17",36.0,36.05,35.95,36.05,14500.0],["2017-08-18",35.45,36.1,35.45,35.9,36100.0],["2017-08-21",35.7,35.7,35.2,35.45,5800.0],["2017-08-22",35.5,35.7,35.13,35.35,5400.0],["2017-08-23",34.8,35.55,34.75,35.35,12600.0],["2017-08-24",35.25,35.75,35.1,35.5,72000.0],["2017-08-25",35.3,35.9,35.3,35.65,18500.0],["2017-08-28",35.95,36.0,35.45,35.55,6400.0],["2017-08-29",35.55,35.7,35.32,35.4,8600.0],["2017-08-30",35.0,35.55,35.0,35.35,9200.0],["2017-08-31",35.25,35.4,35.25,35.35,17300.0],["2017-09-01",35.4,35.55,35.35,35.4,23700.0],["2017-09-05",35.35,35.35,34.85,34.85,6400.0],["2017-09-06",35.3,35.3,34.5,34.5,4300.0],["2017-09-07",34.0,34.3,33.25,33.55,7600.0],["2017-09-08",34.45,34.8,33.45,33.5,7600.0],["2017-09-11",33.9,34.5,33.9,34.4,6600.0],["2017-09-12",34.6,35.6,34.6,35.45,11200.0],["2017-09-13",35.6,35.9,35.05,35.15,22800.0],["2017-09-14",34.6,35.5,34.25,35.3,10800.0],["2017-09-15",35.35,35.35,34.55,34.75,36500.0],["2017-09-18",35.0,35.55,34.95,35.4,23200.0],["2017-09-19",35.35,35.85,35.35,35.8,6000.0],["2017-09-20",35.0,36.45,35.0,36.45,17400.0],["2017-09-21",36.0,36.23,35.9,36.15,13500.0],["2017-09-22",35.74,36.2,35.74,36.15,14100.0],["2017-09-25",35.8,36.15,35.8,36.1,23200.0],["2017-09-26",35.15,36.3,34.83,36.1,26900.0],["2017-09-27",36.15,36.75,36.05,36.15,33200.0],["2017-09-28",36.4,36.7,36.25,36.5,11300.0],["2017-09-29",36.2,36.6,36.2,36.35,20000.0],["2017-10-02",36.25,36.75,36.25,36.75,12900.0],["2017-10-03",36.8,37.15,36.7,37.1,17900.0],["2017-10-04",37.15,37.15,36.7,37.0,15200.0],["2017-10-05",36.99,37.15,36.9,37.15,16800.0],["2017-10-06",36.85,37.25,36.85,37.1,6500.0],["2017-10-09",37.1,37.2,36.9,37.15,7500.0],["2017-10-10",37.15,37.25,37.1,37.25,13800.0],["2017-10-11",37.25,37.25,37.05,37.25,13600.0],["2017-10-12",37.25,37.6,37.1,37.15,9300.0],["2017-10-13",37.2,37.35,36.95,37.3,4800.0],["2017-10-16",37.1,37.6,37.1,37.4,6000.0],["2017-10-17",37.65,37.65,37.05,37.2,23800.0],["2017-10-18",37.55,37.55,37.15,37.2,7400.0],["2017-10-19",37.25,37.55,37.25,37.45,3000.0],["2017-10-20",37.75,37.75,36.13,37.5,65000.0],["2017-10-23",36.0,37.65,36.0,37.2,6300.0],["2017-10-24",37.3,37.9,36.7,37.75,5600.0],["2017-10-25",37.45,37.85,37.4,37.6,35000.0],["2017-10-26",37.9,38.45,37.9,38.45,6400.0],["2017-10-27",38.8,41.1,38.8,40.2,27200.0],["2017-10-30",39.35,40.1,38.2,38.5,29900.0],["2017-10-31",39.25,39.3,38.5,38.55,16400.0],["2017-11-01",38.5,38.9,38.35,38.6,8000.0],["2017-11-02",38.35,39.3,38.35,39.3,5600.0],["2017-11-03",39.0,39.3,38.9,39.1,10400.0],["2017-11-06",39.1,39.3,39.0,39.25,5700.0],["2017-11-07",39.1,39.25,38.9,39.15,9700.0],["2017-11-08",39.4,39.4,38.9,39.3,14900.0],["2017-11-09",38.9,39.3,38.9,39.2,10100.0],["2017-11-10",39.4,39.65,39.15,39.15,31400.0],["2017-11-13",39.0,39.05,38.65,39.05,4500.0],["2017-11-14",38.7,39.65,38.7,39.6,7600.0],["2017-11-15",39.3,40.1,39.3,39.5,6400.0],["2017-11-16",39.8,40.45,39.8,40.4,7900.0],["2017-11-17",40.1,40.2,39.4,40.2,4300.0],["2017-11-20",40.4,40.75,39.7,40.5,7500.0],["2017-11-21",40.85,41.6,40.5,41.4,7700.0],["2017-11-22",40.9,41.75,40.13,41.4,8800.0],["2017-11-24",40.83,41.45,40.8,41.45,5500.0],["2017-11-27",41.0,41.35,40.85,41.35,7400.0],["2017-11-28",40.5,42.0,40.5,41.75,8100.0],["2017-11-29",41.25,42.55,41.25,42.45,15800.0],["2017-11-30",42.55,43.2,41.74,42.9,16600.0],["2017-12-01",42.3,42.75,42.3,42.7,4700.0],["2017-12-04",43.15,43.15,42.65,42.8,8600.0],["2017-12-05",42.65,42.9,42.1,42.1,22700.0],["2017-12-06",42.1,42.25,41.75,41.75,6100.0],["2017-12-07",42.5,42.5,41.78,42.0,6900.0],["2017-12-08",42.15,42.15,41.35,41.6,8900.0],["2017-12-11",41.15,41.8,40.9,41.2,9200.0],["2017-12-12",41.5,41.5,40.75,40.85,6500.0],["2017-12-13",41.1,41.4,41.1,41.2,9600.0],["2017-12-14",41.6,41.6,40.6,40.75,4000.0],["2017-12-15",40.75,41.9,40.5,41.7,32100.0],["2017-12-18",41.8,42.2,41.55,41.95,14900.0],["2017-12-19",40.5,41.9,40.3,41.75,18100.0],["2017-12-20",41.8,42.0,41.0,41.8,17800.0],["2017-12-21",41.5,41.82,41.05,41.6,18500.0],["2017-12-22",41.65,41.65,41.0,41.05,69200.0],["2017-12-26",41.0,41.6,41.0,41.6,10500.0],["2017-12-27",41.85,41.95,41.2,41.45,13400.0],["2017-12-28",41.68,41.68,41.25,41.25,3900.0],["2017-12-29",41.85,41.85,41.1,41.25,19400.0],["2018-01-02",41.4,41.7,40.8,41.0,24100.0],["2018-01-03",41.15,41.35,41.08,41.3,15200.0],["2018-01-04",41.4,41.95,41.4,41.65,9000.0],["2018-01-05",41.75,42.2,41.4,42.2,22700.0],["2018-01-08",41.95,42.4,41.95,42.25,5600.0],["2018-01-09",42.2,42.5,42.05,42.1,5200.0],["2018-01-10",42.15,42.7,42.0,42.3,5000.0],["2018-01-11",42.3,42.9,42.1,42.9,4800.0],["2018-01-12",43.05,43.25,42.6,43.0,8100.0],["2018-01-16",43.05,43.2,42.45,42.8,17000.0],["2018-01-17",42.6,43.1,42.6,42.7,18500.0],["2018-01-18",42.7,42.8,42.6,42.7,28500.0],["2018-01-19",42.55,43.5,42.55,43.4,22400.0],["2018-01-22",43.2,43.85,42.7,43.85,15100.0],["2018-01-23",43.5,44.25,40.05,44.25,20900.0],["2018-01-24",44.0,44.65,43.15,43.7,15500.0],["2018-01-25",44.1,44.1,42.75,43.75,15700.0],["2018-01-26",44.0,44.0,43.75,44.0,13600.0],["2018-01-29",43.85,44.0,43.15,43.3,15100.0],["2018-01-30",43.25,43.55,43.25,43.5,9800.0],["2018-01-31",43.5,43.85,43.3,43.55,17400.0],["2018-02-01",43.55,44.35,43.55,44.35,16800.0],["2018-02-02",44.1,44.62,44.0,44.35,67100.0],["2018-02-05",44.05,44.65,43.75,43.85,22200.0],["2018-02-06",43.2,44.15,43.2,43.75,17500.0],["2018-02-07",43.75,44.0,43.6,43.7,6300.0],["2018-02-08",43.7,43.75,42.75,43.0,14400.0],["2018-02-09",43.3,43.9,43.0,43.7,15700.0],["2018-02-12",43.85,43.9,43.13,43.15,9300.0],["2018-02-13",43.0,43.5,42.9,42.95,3800.0],["2018-02-14",42.7,43.32,42.7,43.2,11600.0],["2018-02-15",43.52,43.7,43.25,43.4,8600.0],["2018-02-16",43.15,43.75,43.15,43.45,9800.0],["2018-02-20",43.45,43.65,43.3,43.35,7000.0],["2018-02-21",43.45,44.15,43.45,43.65,11500.0],["2018-02-22",43.6,43.63,43.22,43.4,4900.0],["2018-02-23",43.5,43.55,43.1,43.35,4000.0],["2018-02-26",43.55,43.55,43.1,43.5,3100.0],["2018-02-27",43.5,43.6,43.0,43.2,3900.0],["2018-02-28",43.35,43.75,41.8,42.15,11900.0],["2018-03-01",42.0,43.05,41.7,42.25,13600.0],["2018-03-02",42.45,43.3,41.2,43.3,7700.0],["2018-03-05",43.0,45.75,42.85,45.45,41100.0],["2018-03-06",45.35,45.55,45.01,45.25,9400.0],["2018-03-07",44.5,45.74,44.5,44.9,9700.0],["2018-03-08",44.9,45.3,44.85,45.3,9900.0],["2018-03-09",45.4,45.85,45.2,45.7,47200.0],["2018-03-12",45.7,46.1,45.65,46.1,22400.0],["2018-03-13",46.3,46.3,44.9,45.8,10800.0],["2018-03-14",46.05,46.05,45.2,45.2,7800.0],["2018-03-15",44.95,45.8,44.95,45.65,4600.0],["2018-03-16",45.55,45.9,45.25,45.85,25500.0],["2018-03-19",45.65,46.7,45.65,46.55,7800.0],["2018-03-20",46.4,46.55,45.5,45.5,6700.0],["2018-03-21",45.4,46.2,45.3,46.1,9500.0],["2018-03-22",45.8,45.8,44.75,44.8,6000.0],["2018-03-23",44.9,45.25,43.65,43.7,10900.0],["2018-03-26",44.4,45.45,44.4,45.2,8900.0],["2018-03-27",45.3,45.55,44.5,44.7,6000.0],["2018-03-28",44.15,45.0,44.15,44.55,15300.0],["2018-03-29",44.6,44.9,44.3,44.5,13500.0],["2018-04-02",44.3,45.05,44.15,44.35,20900.0],["2018-04-03",44.4,44.95,44.4,44.85,8000.0],["2018-04-04",44.55,45.45,44.55,45.3,3600.0],["2018-04-05",45.55,45.65,44.2,44.5,19600.0],["2018-04-06",44.4,45.0,44.05,44.45,22700.0],["2018-04-09",44.5,45.33,44.45,44.55,10300.0],["2018-04-10",44.85,45.2,44.45,44.9,12800.0],["2018-04-11",44.6,45.1,44.6,45.0,4600.0],["2018-04-12",45.3,45.5,45.25,45.45,7800.0],["2018-04-13",45.45,45.7,44.79,45.45,22000.0],["2018-04-16",45.6,45.75,45.15,45.7,3200.0],["2018-04-17",45.85,46.35,45.7,46.0,13400.0],["2018-04-18",46.1,46.4,46.1,46.3,4500.0],["2018-04-19",46.15,47.2,46.15,46.95,7300.0],["2018-04-20",46.85,47.35,46.6,47.25,11500.0],["2018-04-23",47.3,47.5,46.5,47.3,5300.0],["2018-04-24",47.45,47.55,46.65,46.65,11700.0],["2018-04-25",46.75,47.0,46.35,46.45,9700.0],["2018-04-26",46.5,46.88,46.3,46.3,13100.0],["2018-04-27",46.25,46.3,46.05,46.05,6000.0],["2018-04-30",46.0,46.25,45.85,45.85,56900.0],["2018-05-01",45.75,46.25,45.0,46.1,15200.0],["2018-05-02",46.0,46.55,45.78,46.5,12800.0],["2018-05-03",46.25,46.55,45.3,45.9,7900.0],["2018-05-04",46.05,46.85,46.05,46.5,8900.0],["2018-05-07",46.6,46.95,46.6,46.85,26400.0],["2018-05-08",46.85,47.5,46.85,47.25,11400.0],["2018-05-09",47.15,47.45,46.5,47.3,19400.0],["2018-05-10",47.0,47.7,46.95,47.35,11800.0],["2018-05-11",47.4,47.5,47.2,47.35,4900.0],["2018-05-14",47.2,47.35,46.95,47.05,3800.0],["2018-05-15",46.7,47.5,46.7,47.2,5600.0],["2018-05-16",47.3,47.5,47.1,47.25,14700.0],["2018-05-17",47.2,47.5,47.2,47.5,9800.0],["2018-05-18",47.5,47.55,47.05,47.15,25400.0],["2018-05-21",47.4,47.45,47.1,47.25,9200.0],["2018-05-22",47.45,47.5,47.3,47.3,9200.0],["2018-05-23",47.1,47.35,47.05,47.2,5200.0],["2018-05-24",47.1,47.45,46.85,47.25,9300.0],["2018-05-25",47.15,47.35,47.1,47.1,3800.0],["2018-05-29",47.05,47.2,46.5,47.05,6300.0],["2018-05-30",47.05,47.5,46.7,47.2,82800.0],["2018-05-31",47.25,47.5,46.72,47.3,10700.0],["2018-06-01",47.4,48.2,47.4,47.7,13800.0],["2018-06-04",47.8,48.5,47.5,48.35,18500.0],["2018-06-05",48.35,48.75,47.9,47.9,15700.0],["2018-06-06",47.95,48.2,47.85,48.0,18000.0],["2018-06-07",48.0,48.25,47.7,47.8,9100.0],["2018-06-08",47.65,47.9,47.4,47.45,11800.0],["2018-06-11",47.7,47.7,46.8,47.1,21000.0],["2018-06-12",47.3,47.3,46.7,46.75,13800.0],["2018-06-13",45.36,47.1,45.36,46.3,22100.0],["2018-06-14",46.1,46.38,45.95,46.3,9800.0],["2018-06-15",46.25,46.95,46.1,46.55,21300.0],["2018-06-18",46.6,46.95,46.55,46.95,13500.0],["2018-06-19",47.3,47.3,46.55,46.75,20800.0],["2018-06-20",46.75,47.25,45.98,47.0,20800.0],["2018-06-21",46.7,47.2,46.7,46.75,17000.0],["2018-06-22",47.0,47.0,46.4,46.6,89700.0],["2018-06-25",46.55,47.15,46.55,46.95,17900.0],["2018-06-26",46.65,46.85,45.75,46.1,30200.0],["2018-06-27",45.75,46.2,44.6,44.85,25800.0],["2018-06-28",44.4,45.1,44.2,44.8,11700.0],["2018-06-29",44.75,45.5,43.85,44.2,31500.0],["2018-07-02",43.85,45.8,43.85,45.8,15800.0],["2018-07-03",45.85,46.35,45.85,46.3,8300.0],["2018-07-05",46.2,46.85,46.15,46.75,9400.0],["2018-07-06",46.65,47.15,46.65,46.8,7800.0],["2018-07-09",46.75,47.2,46.75,47.0,17200.0],["2018-07-10",47.15,47.15,46.7,46.9,14800.0],["2018-07-11",46.85,46.95,46.45,46.45,9500.0],["2018-07-12",46.55,46.55,45.45,45.55,9800.0],["2018-07-13",45.45,45.85,44.65,44.65,9900.0],["2018-07-16",44.65,45.35,44.65,44.95,11400.0],["2018-07-17",44.0,44.75,44.0,44.35,9200.0],["2018-07-18",44.3,44.5,44.25,44.35,9400.0],["2018-07-19",44.2,44.5,44.2,44.25,7000.0],["2018-07-20",44.25,44.4,43.7,43.7,19600.0],["2018-07-23",43.75,44.0,43.1,43.15,12200.0],["2018-07-24",43.2,43.35,42.83,43.0,42700.0],["2018-07-25",42.9,43.35,42.7,43.05,7600.0],["2018-07-26",43.15,44.3,43.15,44.2,11600.0],["2018-07-27",44.5,44.5,43.23,44.1,11900.0],["2018-07-30",43.95,44.7,43.95,44.65,15900.0],["2018-07-31",44.75,44.75,43.06,43.95,12000.0],["2018-08-01",44.35,44.35,43.55,43.6,10200.0],["2018-08-02",43.6,44.65,43.6,44.55,12900.0],["2018-08-03",44.55,44.65,43.35,43.5,9700.0],["2018-08-06",43.6,43.6,43.25,43.55,4700.0],["2018-08-07",43.55,43.85,43.3,43.5,5100.0],["2018-08-08",43.6,43.95,43.3,43.85,5600.0],["2018-08-09",44.05,44.15,44.0,44.1,15500.0],["2018-08-10",43.95,44.4,43.95,44.2,10400.0],["2018-08-13",44.15,44.15,43.4,43.65,6800.0],["2018-08-14",43.75,43.8,43.35,43.65,3800.0],["2018-08-15",43.6,43.6,43.3,43.3,14500.0],["2018-08-16",43.35,43.5,43.25,43.5,11300.0],["2018-08-17",43.4,43.4,43.22,43.35,11000.0],["2018-08-20",43.25,43.65,42.8,42.95,10900.0],["2018-08-21",42.9,42.95,42.75,42.75,15500.0],["2018-08-22",42.65,42.8,42.1,42.65,18800.0],["2018-08-23",42.65,42.95,42.65,42.8,16500.0],["2018-08-24",42.8,43.0,42.41,42.65,19600.0],["2018-08-27",42.75,42.91,42.45,42.45,15100.0],["2018-08-28",42.5,42.5,41.9,42.15,7000.0],["2018-08-29",42.3,42.3,41.25,41.25,20100.0],["2018-08-30",41.25,41.65,41.2,41.6,10500.0],["2018-08-31",41.6,41.8,41.5,41.6,7600.0],["2018-09-04",41.6,41.8,41.5,41.7,14400.0],["2018-09-05",41.7,42.4,41.7,42.4,16800.0],["2018-09-06",42.35,42.4,42.05,42.15,9900.0],["2018-09-07",42.2,42.25,41.7,41.8,5200.0],["2018-09-10",41.8,42.0,41.61,41.95,9400.0],["2018-09-11",41.95,42.35,41.65,42.15,13000.0],["2018-09-12",42.2,42.4,41.75,42.0,14900.0],["2018-09-13",42.15,42.15,41.55,41.65,22600.0],["2018-09-14",41.5,42.05,41.5,41.8,22200.0],["2018-09-17",42.2,42.2,40.95,41.0,12000.0],["2018-09-18",40.8,40.85,39.95,40.2,14200.0],["2018-09-19",40.45,40.8,40.25,40.25,15900.0],["2018-09-20",40.45,41.28,40.4,41.2,12200.0],["2018-09-21",41.0,41.2,41.0,41.2,29500.0],["2018-09-24",41.05,41.05,40.01,40.25,7800.0],["2018-09-25",40.7,40.7,39.95,40.1,5300.0],["2018-09-26",40.1,40.1,39.5,39.65,10300.0],["2018-09-27",39.65,40.2,38.25,39.2,8300.0],["2018-09-28",39.25,40.0,38.85,39.3,11700.0],["2018-10-01",39.47,40.13,38.55,38.71,9500.0],["2018-10-02",38.75,38.75,37.43,37.5,7300.0],["2018-10-03",37.75,38.78,37.75,38.69,14800.0],["2018-10-04",38.53,39.67,38.5,39.0,12900.0],["2018-10-05",39.77,39.77,38.3,38.46,8500.0],["2018-10-08",38.51,39.14,38.42,38.69,9000.0],["2018-10-09",39.29,39.62,38.46,38.53,10500.0],["2018-10-10",38.8,39.1,38.08,38.16,8100.0],["2018-10-11",38.16,38.45,37.7,37.7,10800.0],["2018-10-12",38.1,38.51,36.64,36.93,17800.0],["2018-10-15",37.05,37.6,35.6,36.48,9200.0],["2018-10-16",36.51,37.2,36.06,37.15,18200.0],["2018-10-17",37.26,37.78,36.89,37.57,10800.0],["2018-10-18",37.6,38.25,37.0,37.08,9600.0],["2018-10-19",36.89,37.17,36.22,36.35,17400.0],["2018-10-22",36.25,36.25,35.72,36.1,11200.0],["2018-10-23",36.09,37.4,36.09,37.02,6500.0],["2018-10-24",36.57,37.63,34.66,34.66,28600.0],["2018-10-25",35.0,35.5,35.0,35.25,9200.0],["2018-10-26",35.05,36.46,35.0,35.77,12200.0],["2018-10-29",36.17,36.5,35.4,35.85,7700.0],["2018-10-30",35.67,36.15,35.55,35.95,10200.0],["2018-10-31",36.22,36.57,35.91,35.91,5400.0],["2018-11-01",36.04,36.58,36.04,36.47,9400.0],["2018-11-02",36.7,37.38,36.56,36.73,10200.0],["2018-11-05",36.86,37.2,36.8,36.8,3100.0],["2018-11-06",36.5,36.99,36.41,36.7,3000.0],["2018-11-07",37.05,37.05,36.36,37.0,7200.0],["2018-11-08",36.88,37.4,36.65,36.65,2000.0],["2018-11-09",36.62,37.44,36.5,37.26,8700.0],["2018-11-12",37.34,37.5,36.87,36.87,6200.0],["2018-11-13",36.84,37.68,36.84,37.48,9500.0],["2018-11-14",37.64,37.64,36.8,36.85,6800.0],["2018-11-15",36.81,37.3,36.77,36.8,13900.0],["2018-11-16",36.74,36.9,36.56,36.81,7500.0],["2018-11-19",36.95,37.2,36.56,37.0,19500.0],["2018-11-20",37.01,37.5,36.66,37.01,9400.0],["2018-11-21",37.18,37.18,36.55,37.06,12200.0],["2018-11-23",37.02,37.44,37.02,37.44,3100.0],["2018-11-26",37.37,37.75,37.37,37.53,9500.0],["2018-11-27",37.21,37.41,37.02,37.02,3400.0],["2018-11-28",37.15,37.99,37.15,37.81,5600.0],["2018-11-29",37.75,37.94,37.75,37.77,4300.0],["2018-11-30",37.79,38.19,37.74,37.74,8300.0],["2018-12-03",38.17,38.17,37.15,37.24,5800.0],["2018-12-04",37.02,37.02,35.16,35.17,13700.0],["2018-12-06",34.79,36.32,34.79,35.0,12000.0],["2018-12-07",35.0,35.32,34.5,34.7,8700.0],["2018-12-10",35.42,36.19,34.65,35.0,7000.0],["2018-12-11",35.17,35.82,34.21,34.27,5800.0],["2018-12-12",34.37,34.46,33.72,33.92,16100.0],["2018-12-13",33.32,33.84,32.71,33.2,13400.0],["2018-12-14",32.9,32.9,29.61,32.03,11300.0],["2018-12-17",32.03,32.98,31.7,31.98,16000.0],["2018-12-18",32.55,35.74,31.7,31.75,22900.0],["2018-12-19",31.89,32.16,30.9,31.54,9300.0],["2018-12-20",31.89,31.89,30.29,30.8,25600.0],["2018-12-21",30.74,33.0,27.33,30.5,57100.0],["2018-12-24",30.24,30.58,30.24,30.26,4600.0],["2018-12-26",30.41,32.18,30.14,31.37,13900.0],["2018-12-27",31.39,31.56,30.11,30.74,11400.0],["2018-12-28",30.91,32.17,30.75,31.75,7700.0],["2018-12-31",31.99,32.21,31.31,32.07,11600.0],["2019-01-02",32.13,32.5,31.95,32.47,27500.0],["2019-01-03",32.21,32.89,32.21,32.5,3900.0],["2019-01-04",32.77,33.64,32.5,33.47,16800.0],["2019-01-07",33.5,34.0,33.5,33.81,7300.0],["2019-01-08",34.06,34.23,33.43,34.2,6600.0],["2019-01-09",34.44,34.85,33.29,33.89,24000.0],["2019-01-10",33.58,33.91,33.07,33.07,20300.0],["2019-01-11",32.58,32.86,32.4,32.6,25200.0],["2019-01-14",32.16,33.0,30.86,32.3,21800.0],["2019-01-15",32.3,32.55,31.99,32.32,15700.0],["2019-01-16",32.28,32.99,32.07,32.45,19200.0],["2019-01-17",32.5,33.22,32.5,32.85,15900.0],["2019-01-18",32.72,33.95,32.72,33.32,12400.0],["2019-01-22",33.5,35.7,33.5,35.1,25900.0],["2019-01-23",35.83,36.93,35.7,36.91,21300.0],["2019-01-24",37.12,37.12,34.13,35.75,34600.0],["2019-01-25",36.42,36.62,34.25,35.79,45800.0],["2019-01-28",35.33,36.49,35.22,36.25,30100.0],["2019-01-29",36.25,37.2,35.71,36.93,33400.0],["2019-01-30",37.09,37.16,36.4,36.84,8700.0],["2019-01-31",36.45,36.5,34.89,35.99,20600.0],["2019-02-01",36.0,36.66,35.79,36.66,9100.0],["2019-02-04",36.59,36.92,36.59,36.84,6700.0],["2019-02-05",37.0,37.0,36.25,36.57,6000.0],["2019-02-06",36.77,36.86,35.94,36.59,8600.0],["2019-02-07",36.84,37.25,36.11,37.19,25300.0],["2019-02-08",36.92,37.9,36.36,37.09,15700.0],["2019-02-11",37.11,37.5,36.85,37.41,11400.0],["2019-02-12",37.18,37.95,37.18,37.85,8400.0],["2019-02-13",37.68,38.67,37.68,38.66,13200.0],["2019-02-14",38.62,38.72,38.22,38.29,10800.0],["2019-02-15",38.39,39.0,38.18,38.79,10300.0],["2019-02-19",38.62,39.4,38.52,38.92,24200.0],["2019-02-20",39.22,39.27,38.23,38.23,9500.0],["2019-02-21",38.52,38.83,37.84,38.65,10500.0],["2019-02-22",38.95,39.1,38.57,39.1,12500.0],["2019-02-25",38.96,39.32,38.65,38.65,9400.0],["2019-02-26",38.75,38.75,37.9,38.22,31200.0],["2019-02-27",38.25,38.62,37.61,37.98,6800.0],["2019-02-28",37.82,38.49,37.61,38.1,10400.0],["2019-03-01",38.1,38.1,36.64,36.98,73300.0],["2019-03-04",37.28,37.74,37.19,37.58,35200.0],["2019-03-05",37.4,37.95,37.4,37.66,4300.0],["2019-03-06",37.65,37.83,36.6,36.65,15400.0],["2019-03-07",37.2,37.2,36.36,36.59,10100.0],["2019-03-08",36.4,36.86,36.4,36.66,9100.0],["2019-03-11",36.51,37.0,36.5,37.0,13700.0],["2019-03-12",37.0,37.0,36.0,36.35,28000.0],["2019-03-13",36.28,36.87,35.14,35.64,21600.0],["2019-03-14",35.51,36.5,35.51,35.81,24200.0],["2019-03-15",35.78,36.45,35.65,35.79,52700.0],["2019-03-18",35.64,36.15,35.32,35.32,33400.0],["2019-03-19",35.33,35.49,34.08,34.43,46400.0],["2019-03-20",34.6,35.0,34.07,34.34,17500.0],["2019-03-21",34.34,34.42,33.57,33.66,20000.0],["2019-03-22",33.33,33.33,32.01,32.14,33500.0],["2019-03-25",32.3,32.43,31.51,31.63,13200.0],["2019-03-26",31.65,32.63,31.65,32.63,19900.0],["2019-03-27",33.23,33.79,32.36,33.75,17300.0],["2019-03-28",33.71,33.79,33.3,33.65,9900.0],["2019-03-29",34.37,34.37,33.09,33.87,25500.0],["2019-04-01",33.71,34.48,33.65,33.97,15800.0],["2019-04-02",34.03,34.56,34.01,34.48,15400.0],["2019-04-03",34.64,35.55,34.5,34.72,29800.0],["2019-04-04",34.55,35.84,34.47,35.61,27900.0],["2019-04-05",35.5,36.47,34.55,35.82,64200.0],["2019-04-08",36.69,36.94,35.75,36.32,30000.0],["2019-04-09",36.0,36.42,35.61,35.61,9800.0],["2019-04-10",35.51,35.79,35.41,35.79,6400.0],["2019-04-11",35.78,35.78,35.13,35.15,8700.0],["2019-04-12",35.25,35.8,34.88,35.77,22700.0],["2019-04-15",35.73,35.73,34.99,35.2,8400.0],["2019-04-16",35.2,35.63,35.19,35.35,5500.0],["2019-04-17",35.51,35.65,35.26,35.5,11700.0],["2019-04-18",35.41,35.65,35.2,35.41,19200.0],["2019-04-22",35.16,35.16,34.75,34.75,18500.0],["2019-04-23",35.12,36.02,35.12,35.78,30300.0],["2019-04-24",35.97,36.95,35.97,36.7,11100.0],["2019-04-25",36.75,36.76,35.62,36.14,10200.0],["2019-04-26",36.21,36.98,36.21,36.98,3200.0],["2019-04-29",37.0,37.39,36.96,37.1,6700.0],["2019-04-30",36.97,37.26,36.6,36.81,12000.0],["2019-05-01",36.72,36.9,36.1,36.31,11900.0],["2019-05-02",36.76,37.1,36.71,36.75,4700.0],["2019-05-03",36.95,37.6,36.95,37.45,15400.0],["2019-05-06",37.06,37.85,37.06,37.65,5500.0],["2019-05-07",37.01,37.4,36.85,36.9,7700.0],["2019-05-08",37.01,38.1,36.65,37.08,14800.0],["2019-05-09",37.01,37.18,36.8,37.18,3800.0],["2019-05-10",37.09,37.42,36.83,37.37,3300.0],["2019-05-13",36.95,37.19,36.12,36.31,17000.0],["2019-05-14",36.61,36.81,36.2,36.65,5400.0],["2019-05-15",36.3,36.56,35.98,36.18,4800.0],["2019-05-16",36.25,36.49,35.92,36.19,8200.0],["2019-05-17",36.12,36.63,36.12,36.12,7500.0],["2019-05-20",36.13,36.43,35.94,36.28,5400.0],["2019-05-21",36.16,36.2,35.82,35.96,15500.0],["2019-05-22",36.04,36.18,35.29,35.29,16000.0],["2019-05-23",35.23,35.23,34.5,34.72,10200.0],["2019-05-24",34.89,35.68,34.87,35.27,8300.0],["2019-05-28",35.15,35.51,35.01,35.3,9500.0],["2019-05-29",35.18,35.57,34.96,35.36,47400.0],["2019-05-30",35.47,35.97,35.4,35.59,8900.0],["2019-05-31",35.09,35.83,34.7,35.63,21100.0],["2019-06-03",35.6,36.29,35.6,36.1,14800.0],["2019-06-04",36.29,36.94,36.29,36.68,37100.0],["2019-06-05",36.79,36.89,35.9,35.91,7700.0],["2019-06-06",36.04,36.23,35.4,35.68,8700.0],["2019-06-07",35.58,35.7,35.24,35.34,15300.0],["2019-06-10",35.36,35.98,34.27,35.58,14700.0],["2019-06-11",35.65,36.39,35.55,36.3,13700.0],["2019-06-12",36.14,36.32,36.0,36.32,7100.0],["2019-06-13",36.29,36.45,36.15,36.34,13800.0],["2019-06-14",36.39,36.85,36.0,36.68,34600.0],["2019-06-17",36.75,36.75,35.93,36.17,8600.0],["2019-06-18",36.13,36.56,36.0,36.56,16800.0],["2019-06-19",36.58,37.04,36.52,37.04,18700.0],["2019-06-20",37.17,37.25,36.43,37.06,12300.0],["2019-06-21",37.25,37.66,37.12,37.57,41600.0],["2019-06-24",37.71,37.71,37.4,37.45,17700.0],["2019-06-25",37.55,37.89,37.44,37.45,34500.0],["2019-06-26",37.59,37.66,37.43,37.6,19300.0],["2019-06-27",37.43,38.5,37.23,38.5,21200.0],["2019-06-28",38.49,39.31,37.23,39.16,91100.0],["2019-07-01",39.18,39.43,38.55,38.8,23200.0],["2019-07-02",38.85,38.85,37.83,38.23,4900.0],["2019-07-03",38.31,38.31,38.23,38.27,2000.0],["2019-07-05",38.27,39.03,37.96,38.77,8800.0],["2019-07-08",38.74,38.74,37.6,38.23,7900.0],["2019-07-09",38.18,38.5,38.0,38.07,8400.0],["2019-07-10",37.95,38.22,37.05,37.98,7200.0],["2019-07-11",38.13,38.3,37.74,37.84,17500.0],["2019-07-12",37.7,38.14,37.43,37.91,25700.0],["2019-07-15",38.05,38.05,37.5,37.97,6100.0],["2019-07-16",37.74,37.74,36.87,37.73,11500.0],["2019-07-17",37.46,38.0,37.46,37.7,98500.0],["2019-07-18",37.81,38.13,37.67,38.0,9500.0],["2019-07-19",37.81,38.09,37.34,37.42,9700.0],["2019-07-22",37.6,37.92,36.46,37.0,10700.0],["2019-07-23",37.43,38.34,37.42,38.0,18300.0],["2019-07-24",38.38,39.89,38.36,39.89,13900.0],["2019-07-25",39.76,40.5,39.65,40.01,19700.0],["2019-07-26",40.32,41.58,39.95,41.02,31400.0],["2019-07-29",41.2,41.95,40.76,40.77,16800.0],["2019-07-30",40.81,41.48,40.81,41.05,15500.0],["2019-07-31",40.92,41.4,40.71,40.78,18500.0],["2019-08-01",40.99,41.14,39.48,39.5,28000.0],["2019-08-02",39.15,39.87,38.88,39.28,9200.0],["2019-08-05",38.9,38.9,37.75,38.0,10700.0],["2019-08-06",38.16,38.16,36.88,37.25,25300.0],["2019-08-07",36.96,37.63,36.89,36.9,13300.0],["2019-08-08",37.39,38.31,37.26,38.01,10300.0],["2019-08-09",38.03,38.86,37.93,38.29,16500.0],["2019-08-12",38.22,38.41,37.76,38.41,11500.0],["2019-08-13",38.3,38.55,38.13,38.3,7700.0],["2019-08-14",37.76,38.45,36.7,37.74,20600.0],["2019-08-15",37.69,37.73,36.36,36.59,11300.0],["2019-08-16",36.74,37.57,36.74,37.55,14800.0],["2019-08-19",37.61,38.26,37.61,37.88,9100.0],["2019-08-20",37.83,38.06,37.33,37.78,15400.0],["2019-08-21",37.97,38.72,37.81,38.43,24900.0],["2019-08-22",38.21,38.21,37.81,37.81,5800.0],["2019-08-23",37.74,37.85,36.0,36.7,17000.0],["2019-08-26",36.92,37.97,36.42,37.48,14500.0],["2019-08-27",37.49,37.49,35.9,36.27,11700.0],["2019-08-28",36.26,37.67,36.01,37.59,23500.0],["2019-08-29",37.76,38.34,37.49,37.82,16100.0],["2019-08-30",38.0,38.24,37.81,38.17,25100.0],["2019-09-03",38.0,38.12,37.64,38.0,28000.0],["2019-09-04",38.12,38.2,38.05,38.1,14900.0],["2019-09-05",38.8,39.87,38.8,39.18,16600.0],["2019-09-06",39.22,39.49,38.5,38.51,22500.0],["2019-09-09",38.8,39.72,38.8,39.6,11500.0],["2019-09-10",39.86,40.0,39.86,39.97,12700.0],["2019-09-11",39.85,40.75,39.56,40.75,17000.0],["2019-09-12",40.56,41.5,40.36,41.49,20300.0],["2019-09-13",41.38,41.99,41.33,41.69,11600.0],["2019-09-16",41.39,41.74,41.18,41.18,17100.0],["2019-09-17",40.9,41.22,40.58,40.81,9300.0],["2019-09-18",40.85,41.3,40.85,41.19,15800.0],["2019-09-19",40.91,41.31,40.39,40.43,10100.0],["2019-09-20",40.34,41.27,39.87,41.22,34900.0],["2019-09-23",40.99,41.2,40.05,40.29,13800.0],["2019-09-24",40.13,40.46,39.58,39.75,22800.0],["2019-09-25",39.76,40.75,39.27,40.45,15100.0],["2019-09-26",40.44,40.52,39.75,40.04,7400.0],["2019-09-27",39.99,40.21,39.68,39.71,16100.0],["2019-09-30",40.04,40.3,39.79,39.85,16400.0],["2019-10-01",40.08,40.42,39.11,39.26,13200.0],["2019-10-02",39.29,39.39,38.4,38.43,12700.0],["2019-10-03",38.21,38.77,38.15,38.64,14400.0],["2019-10-04",38.49,39.07,38.49,38.74,7700.0],["2019-10-07",38.52,39.35,38.52,38.86,7300.0],["2019-10-08",38.72,38.77,37.46,37.94,11100.0],["2019-10-09",38.22,38.61,38.07,38.36,8200.0],["2019-10-10",38.32,39.13,38.32,38.82,10200.0],["2019-10-11",39.11,40.31,39.1,39.5,12500.0],["2019-10-14",39.36,39.37,39.0,39.19,5200.0],["2019-10-15",39.05,39.61,38.98,39.24,8900.0],["2019-10-16",39.23,39.81,39.05,39.07,5600.0],["2019-10-17",39.21,39.32,39.09,39.14,9800.0],["2019-10-18",38.85,39.6,38.85,39.45,11100.0],["2019-10-21",39.48,40.75,39.48,40.75,15900.0],["2019-10-22",40.8,41.75,40.8,41.02,35200.0],["2019-10-23",41.31,41.41,40.55,40.83,8100.0],["2019-10-24",41.17,41.47,40.65,41.3,13700.0],["2019-10-25",41.3,41.3,40.28,40.4,13300.0],["2019-10-28",40.88,41.0,39.92,40.01,27400.0],["2019-10-29",40.22,40.78,40.22,40.5,37400.0],["2019-10-30",40.5,41.15,40.1,40.79,18600.0],["2019-10-31",40.88,41.07,40.31,40.31,8800.0],["2019-11-01",40.6,41.3,40.6,41.29,15600.0],["2019-11-04",41.56,41.56,41.2,41.3,18300.0],["2019-11-05",41.77,41.85,40.72,41.85,21400.0],["2019-11-06",41.92,41.95,41.6,41.63,5500.0],["2019-11-07",41.93,42.8,41.78,42.48,22700.0],["2019-11-08",42.3,42.9,40.93,42.79,10500.0],["2019-11-11",42.4,42.79,42.38,42.54,5500.0],["2019-11-12",42.74,43.34,42.52,43.34,45700.0],["2019-11-13",43.12,43.34,42.77,42.89,7100.0],["2019-11-14",41.65,43.18,41.65,42.66,6300.0],["2019-11-15",42.87,43.5,42.09,42.41,14000.0],["2019-11-18",42.69,43.31,42.0,42.55,22300.0],["2019-11-19",42.5,43.4,42.5,42.86,11900.0],["2019-11-20",42.55,43.01,42.15,42.4,14100.0],["2019-11-21",42.5,42.71,42.05,42.44,9600.0],["2019-11-22",43.32,43.32,42.63,42.63,3900.0],["2019-11-25",42.81,43.85,42.81,43.52,19800.0],["2019-11-26",43.6,43.79,43.3,43.5,6300.0],["2019-11-27",42.94,43.43,42.79,43.3,7200.0],["2019-11-29",41.51,43.31,41.51,42.83,5500.0],["2019-12-02",43.3,43.3,42.5,42.5,8300.0],["2019-12-03",42.23,42.41,41.7,42.3,4600.0],["2019-12-04",42.91,43.13,42.56,42.56,7900.0],["2019-12-05",42.69,42.99,42.2,42.2,3900.0],["2019-12-06",42.74,43.27,42.74,42.92,17900.0],["2019-12-09",43.35,43.39,42.99,43.2,7400.0],["2019-12-10",43.18,43.84,42.83,43.65,13000.0],["2019-12-11",43.25,43.88,43.11,43.41,15900.0],["2019-12-12",43.35,44.3,43.35,43.73,23800.0],["2019-12-13",43.73,44.32,43.73,44.32,5700.0],["2019-12-16",44.23,44.43,43.75,43.97,16100.0],["2019-12-17",43.73,44.08,43.58,43.66,18500.0],["2019-12-18",43.85,44.0,43.72,43.98,11300.0],["2019-12-19",43.75,43.9,43.0,43.62,15800.0],["2019-12-20",43.65,43.66,41.53,42.71,27600.0],["2019-12-23",42.63,43.0,42.37,42.44,11100.0],["2019-12-24",42.53,42.94,42.36,42.7,8200.0],["2019-12-26",42.61,42.93,42.59,42.74,6100.0],["2019-12-27",42.71,42.95,42.6,42.84,8900.0],["2019-12-30",42.84,42.84,42.15,42.45,8500.0],["2019-12-31",42.49,42.97,42.33,42.49,15100.0],["2020-01-02",42.46,42.72,41.96,42.31,8500.0],["2020-01-03",42.07,42.41,41.92,41.92,6400.0],["2020-01-06",42.01,42.34,41.62,42.23,16500.0],["2020-01-07",42.38,42.63,42.0,42.12,14100.0],["2020-01-08",42.04,42.47,42.04,42.24,6600.0],["2020-01-09",42.45,42.64,42.2,42.4,12200.0],["2020-01-10",42.42,42.42,41.78,41.79,11400.0],["2020-01-13",41.9,42.04,41.63,41.94,5100.0],["2020-01-14",41.81,41.98,41.6,41.6,6800.0],["2020-01-15",41.61,41.91,41.3,41.63,10400.0],["2020-01-16",41.77,42.65,41.55,42.42,13900.0],["2020-01-17",42.69,42.69,41.7,41.81,9300.0],["2020-01-21",41.8,43.0,40.76,42.72,37300.0],["2020-01-22",42.33,42.7,42.33,42.68,12200.0],["2020-01-23",42.29,42.29,41.64,41.77,21200.0],["2020-01-24",40.72,42.23,40.34,40.68,30200.0],["2020-01-27",40.22,41.5,40.22,41.11,15300.0],["2020-01-28",41.0,41.3,40.04,40.59,22500.0],["2020-01-29",40.65,40.65,39.62,39.78,15600.0],["2020-01-30",39.65,40.49,39.0,40.25,13200.0],["2020-01-31",39.84,40.24,38.42,39.05,27800.0],["2020-02-03",39.2,40.03,39.2,39.64,20200.0],["2020-02-04",39.68,40.78,39.68,40.34,45800.0],["2020-02-05",40.34,40.68,40.04,40.39,35700.0],["2020-02-06",40.3,40.56,40.17,40.36,17400.0],["2020-02-07",40.3,40.78,40.11,40.49,19500.0],["2020-02-10",40.57,40.65,40.45,40.5,9600.0],["2020-02-11",40.84,41.22,40.74,41.02,13300.0],["2020-02-12",41.31,41.75,41.31,41.55,18300.0],["2020-02-13",41.58,41.98,41.5,41.88,15800.0],["2020-02-14",41.99,42.15,41.7,41.85,10000.0],["2020-02-18",41.9,42.1,40.23,41.48,21600.0],["2020-02-19",41.6,41.6,39.26,41.6,13600.0],["2020-02-20",41.4,42.0,41.4,41.88,21900.0],["2020-02-21",41.84,42.0,41.48,42.0,32000.0],["2020-02-24",41.38,41.67,41.03,41.35,17800.0],["2020-02-25",41.45,41.45,39.31,40.4,49300.0],["2020-02-26",40.4,40.82,39.66,39.76,20200.0],["2020-02-27",39.39,40.31,38.06,38.6,100200.0],["2020-02-28",37.8,38.23,37.12,38.12,40500.0],["2020-03-02",38.18,39.0,37.25,38.23,24000.0],["2020-03-03",37.96,37.96,37.14,37.14,12000.0],["2020-03-04",37.45,37.88,36.71,37.55,32700.0],["2020-03-05",36.86,37.32,35.0,35.74,132000.0],["2020-03-06",34.93,36.0,34.35,35.1,47100.0],["2020-03-09",33.06,33.09,31.52,31.93,19900.0],["2020-03-10",32.66,33.35,32.3,32.79,33000.0],["2020-03-11",32.01,34.41,30.38,30.98,18300.0],["2020-03-12",29.48,33.44,28.25,29.01,42200.0],["2020-03-13",30.35,32.76,30.35,32.76,34900.0],["2020-03-16",29.65,31.1,27.62,28.44,29300.0],["2020-03-17",29.0,34.98,27.02,34.98,29200.0],["2020-03-18",33.9,33.9,20.89,21.64,46300.0],["2020-03-19",21.69,27.2,21.5,25.31,52000.0],["2020-03-20",25.53,25.85,22.5,23.0,89800.0],["2020-03-23",23.18,23.73,21.81,22.91,103500.0],["2020-03-24",23.94,26.69,22.78,25.81,27200.0],["2020-03-25",25.6,28.0,24.92,27.1,32700.0],["2020-03-26",27.42,29.66,27.34,28.55,35200.0],["2020-03-27",27.27,27.51,24.53,26.52,24500.0],["2020-03-30",26.66,28.45,26.51,27.84,14400.0],["2020-03-31",26.98,28.45,26.98,28.37,34300.0],["2020-04-01",26.69,27.38,24.56,25.55,43800.0],["2020-04-02",24.62,26.35,24.02,25.3,62900.0],["2020-04-03",24.5,25.98,23.51,24.65,16000.0],["2020-04-06",25.83,27.0,24.7,25.15,45200.0],["2020-04-07",25.45,26.4,23.0,25.26,47300.0],["2020-04-08",24.92,26.41,24.8,26.41,37000.0],["2020-04-09",26.85,29.29,26.85,29.29,19900.0],["2020-04-13",29.9,32.65,28.11,28.75,20600.0],["2020-04-14",29.45,30.64,28.45,28.74,25100.0],["2020-04-15",27.53,27.53,24.11,24.95,19300.0],["2020-04-16",25.08,25.31,23.23,24.21,30800.0],["2020-04-17",25.5,26.8,24.95,26.55,24000.0],["2020-04-20",25.73,26.44,25.12,25.92,20700.0],["2020-04-21",25.13,26.6,24.75,25.76,48200.0],["2020-04-22",26.95,26.95,25.31,25.31,14300.0],["2020-04-23",25.58,26.53,25.0,25.26,14800.0],["2020-04-24",25.08,26.53,25.08,25.9,10900.0],["2020-04-27",26.24,29.02,26.06,28.9,32800.0],["2020-04-28",29.5,29.5,28.2,29.21,30700.0],["2020-04-29",29.5,33.73,28.53,30.49,48500.0],["2020-04-30",29.49,30.51,28.79,29.16,17500.0],["2020-05-01",28.41,29.21,28.41,29.01,25900.0],["2020-05-04",28.58,29.6,27.86,29.26,18200.0],["2020-05-05",30.19,30.19,26.85,27.25,18200.0],["2020-05-06",27.17,27.5,26.19,26.32,22600.0],["2020-05-07",26.81,27.52,26.06,26.36,24500.0],["2020-05-08",27.15,28.89,26.85,28.35,32000.0],["2020-05-11",27.71,28.01,26.4,26.4,32100.0],["2020-05-12",26.8,26.8,25.91,26.0,22300.0],["2020-05-13",25.82,27.16,23.91,24.89,20500.0],["2020-05-14",24.32,24.9,23.6,24.32,27000.0],["2020-05-15",24.17,25.25,23.5,24.84,36500.0],["2020-05-18",25.25,26.7,24.93,26.6,71400.0],["2020-05-19",26.3,27.34,24.89,25.1,23300.0],["2020-05-20",25.78,27.81,25.78,26.5,22500.0],["2020-05-21",26.54,27.05,26.32,26.44,9400.0],["2020-05-22",26.91,26.91,25.38,26.3,12500.0],["2020-05-26",27.46,29.0,27.46,28.52,20400.0],["2020-05-27",29.29,31.6,28.89,31.22,24800.0],["2020-05-28",31.64,31.91,30.95,30.97,27100.0],["2020-05-29",30.7,30.7,28.62,29.06,18000.0],["2020-06-01",29.11,29.11,27.85,27.85,21200.0],["2020-06-02",28.25,28.6,27.23,27.23,24100.0],["2020-06-03",27.91,28.69,27.54,27.92,32100.0],["2020-06-04",27.63,28.16,26.85,27.81,106800.0],["2020-06-05",29.63,29.82,28.32,28.74,52000.0],["2020-06-08",29.42,30.08,28.87,30.08,18100.0],["2020-06-09",29.2,30.48,28.9,30.18,15800.0],["2020-06-10",29.75,30.16,28.56,28.56,20800.0],["2020-06-11",27.24,27.72,26.47,26.47,34900.0],["2020-06-12",27.81,27.83,26.77,27.71,30200.0],["2020-06-15",26.85,27.86,26.81,27.79,27400.0],["2020-06-16",28.58,29.01,27.53,28.11,36700.0],["2020-06-17",27.92,28.08,27.12,27.12,18100.0],["2020-06-18",27.16,27.69,27.1,27.46,31500.0],["2020-06-19",27.89,27.89,26.93,26.99,36100.0],["2020-06-22",26.73,27.25,26.73,26.99,19300.0],["2020-06-23",27.18,27.49,26.69,26.69,12900.0],["2020-06-24",26.62,26.96,25.73,25.8,29500.0],["2020-06-25",25.63,26.55,25.52,26.22,24900.0],["2020-06-26",26.07,26.1,24.3,25.08,93600.0],["2020-06-29",25.47,27.28,24.95,27.15,26000.0],["2020-06-30",26.85,27.75,26.81,27.71,21500.0],["2020-07-01",27.75,27.75,25.7,25.88,17300.0],["2020-07-02",26.16,26.57,25.6,25.73,9400.0],["2020-07-06",26.24,26.33,25.8,25.89,13000.0],["2020-07-07",25.49,25.5,24.51,24.51,20600.0],["2020-07-08",24.53,24.74,24.3,24.65,17700.0],["2020-07-09",24.5,25.95,23.79,23.95,22400.0],["2020-07-10",23.72,24.6,23.72,24.35,20600.0],["2020-07-13",24.58,24.58,24.06,24.08,36000.0],["2020-07-14",24.1,24.25,23.66,23.68,47400.0],["2020-07-15",24.25,25.46,23.92,25.12,120200.0],["2020-07-16",25.48,25.48,24.85,25.24,17500.0],["2020-07-17",25.15,25.19,24.84,25.0,15400.0],["2020-07-20",24.79,25.57,24.45,24.56,21400.0],["2020-07-21",24.82,26.15,24.47,25.74,10900.0],["2020-07-22",25.58,25.59,24.84,25.02,12300.0],["2020-07-23",25.12,25.85,25.12,25.76,16300.0],["2020-07-24",25.08,25.67,25.08,25.19,7700.0],["2020-07-27",25.07,25.32,24.62,24.92,9000.0],["2020-07-28",24.62,24.96,24.62,24.95,12100.0],["2020-07-29",24.79,25.83,24.64,25.66,13100.0],["2020-07-30",25.28,25.59,24.67,25.18,20700.0],["2020-07-31",24.95,24.95,24.24,24.4,49100.0],["2020-08-03",24.77,24.89,24.34,24.69,30600.0],["2020-08-04",24.74,25.18,24.63,24.93,34100.0],["2020-08-05",25.15,25.77,25.07,25.66,111700.0],["2020-08-06",25.62,25.82,25.43,25.76,11900.0],["2020-08-07",25.64,26.81,25.6,26.8,11000.0],["2020-08-10",25.93,27.76,25.83,27.3,13400.0],["2020-08-11",27.83,28.47,27.8,27.81,11800.0],["2020-08-12",28.28,28.48,27.86,27.96,17800.0],["2020-08-13",27.88,27.97,26.98,27.12,8400.0],["2020-08-14",26.98,27.1,26.74,27.01,10400.0],["2020-08-17",26.96,27.16,25.94,26.25,19200.0],["2020-08-18",25.68,26.16,25.49,25.49,13300.0],["2020-08-19",25.59,26.15,25.59,25.99,13400.0],["2020-08-20",25.72,25.89,25.67,25.72,53700.0],["2020-08-21",25.51,25.71,25.35,25.49,35700.0],["2020-08-24",25.58,26.76,25.53,26.76,32300.0],["2020-08-25",26.75,26.75,26.17,26.17,15900.0],["2020-08-26",26.17,26.17,25.63,25.71,12900.0],["2020-08-27",25.64,26.3,25.64,26.08,13300.0],["2020-08-28",26.15,26.18,25.89,26.17,10000.0],["2020-08-31",26.07,26.07,25.63,25.9,18600.0],["2020-09-01",25.77,25.88,24.88,25.81,9800.0],["2020-09-02",25.75,26.53,25.75,26.24,10000.0],["2020-09-03",26.58,26.59,26.29,26.37,15300.0],["2020-09-04",26.7,26.96,26.06,26.46,7000.0],["2020-09-08",26.25,26.58,25.09,25.15,18000.0],["2020-09-09",25.43,25.43,24.7,25.03,16000.0],["2020-09-10",25.13,25.13,24.57,24.8,12100.0],["2020-09-11",24.71,24.8,24.53,24.72,13300.0],["2020-09-14",25.0,25.08,24.81,24.96,10100.0],["2020-09-15",25.02,25.02,24.7,24.7,11100.0],["2020-09-16",24.7,25.2,24.62,24.91,15400.0],["2020-09-17",24.85,24.85,24.54,24.68,8100.0],["2020-09-18",24.93,26.67,24.45,26.39,121500.0],["2020-09-21",25.52,25.52,24.45,24.51,25500.0],["2020-09-22",24.55,24.86,24.0,24.07,20600.0],["2020-09-23",24.15,24.16,23.34,23.43,51900.0],["2020-09-24",23.53,23.62,23.25,23.3,21600.0],["2020-09-25",23.16,23.79,23.16,23.43,16800.0],["2020-09-28",23.74,24.2,23.68,23.9,17900.0],["2020-09-29",23.62,23.93,23.57,23.86,9600.0],["2020-09-30",23.92,24.28,23.43,24.15,19200.0],["2020-10-01",24.07,24.26,23.92,24.15,17300.0],["2020-10-02",23.85,26.02,23.57,25.98,17900.0],["2020-10-05",26.25,26.91,26.25,26.76,15300.0],["2020-10-06",27.15,27.21,26.34,26.6,13500.0],["2020-10-07",26.93,27.82,26.93,27.6,31400.0],["2020-10-08",27.35,27.89,26.98,27.89,25100.0],["2020-10-09",28.06,28.06,27.36,27.47,3500.0],["2020-10-12",27.6,27.72,27.25,27.43,9900.0],["2020-10-13",27.45,27.65,27.31,27.42,7700.0],["2020-10-14",27.8,27.8,26.66,26.66,5700.0],["2020-10-15",25.98,27.09,25.98,27.09,8900.0],["2020-10-16",26.89,27.42,26.53,26.75,14100.0],["2020-10-19",26.91,27.07,25.42,26.4,26300.0],["2020-10-20",26.35,27.24,26.35,27.1,17100.0],["2020-10-21",27.4,27.82,26.88,27.19,7400.0],["2020-10-22",26.87,28.21,26.11,28.09,40200.0],["2020-10-23",28.12,29.06,27.49,28.58,32400.0],["2020-10-26",27.54,27.96,26.13,27.17,28500.0],["2020-10-27",27.04,27.04,26.01,26.15,42700.0],["2020-10-28",26.0,26.96,25.5,26.55,15200.0],["2020-10-29",26.3,27.34,25.89,26.53,85400.0],["2020-10-30",26.25,27.27,26.25,26.84,23900.0],["2020-11-02",27.36,27.94,27.35,27.84,9300.0],["2020-11-03",28.06,29.32,28.01,29.26,13600.0],["2020-11-04",28.7,28.7,27.11,27.11,5900.0],["2020-11-05",27.09,28.3,26.43,28.3,7300.0],["2020-11-06",27.86,27.98,27.04,27.08,7800.0],["2020-11-09",29.43,31.54,29.39,30.7,31900.0],["2020-11-10",30.86,31.99,30.86,31.94,19700.0],["2020-11-11",29.48,31.27,29.48,31.11,15300.0],["2020-11-12",31.0,31.0,29.96,30.09,17500.0],["2020-11-13",30.32,30.85,30.11,30.52,16300.0],["2020-11-16",30.86,32.36,30.86,32.24,52500.0],["2020-11-17",31.64,31.86,31.0,31.68,31600.0],["2020-11-18",31.97,31.97,31.25,31.25,27400.0],["2020-11-19",30.88,31.04,30.55,30.91,31900.0],["2020-11-20",30.65,31.03,30.56,30.8,16400.0],["2020-11-23",31.05,31.69,31.0,31.4,15700.0],["2020-11-24",31.67,33.41,31.42,33.34,20300.0],["2020-11-25",33.21,33.49,32.39,32.89,62300.0],["2020-11-27",32.99,33.34,32.0,32.94,16400.0],["2020-11-30",32.6,32.6,31.9,31.9,21200.0],["2020-12-01",32.62,33.14,32.02,33.09,40700.0],["2020-12-02",34.04,34.2,33.0,33.52,12400.0],["2020-12-03",33.54,34.37,33.5,34.28,13500.0],["2020-12-04",34.09,34.73,34.09,34.29,10800.0],["2020-12-07",31.95,34.41,31.95,34.08,11500.0],["2020-12-08",34.01,34.88,34.01,34.84,15700.0],["2020-12-09",34.89,35.27,34.66,34.8,51600.0],["2020-12-10",34.66,34.67,34.3,34.49,16200.0],["2020-12-11",34.49,34.58,34.28,34.41,27100.0],["2020-12-14",34.53,34.63,34.33,34.54,15400.0],["2020-12-15",34.69,35.35,33.85,35.21,43400.0],["2020-12-16",35.35,35.35,34.87,34.87,10900.0],["2020-12-17",35.17,35.4,34.84,35.25,28700.0],["2020-12-18",35.47,35.8,34.98,35.5,55100.0],["2020-12-21",35.35,35.35,34.41,35.13,20500.0],["2020-12-22",35.0,35.23,34.9,35.07,14600.0],["2020-12-23",35.31,35.7,35.15,35.6,14500.0],["2020-12-24",35.57,35.57,35.1,35.3,7400.0],["2020-12-28",35.77,35.94,35.5,35.8,8300.0],["2020-12-29",35.52,35.52,34.6,34.87,14300.0],["2020-12-30",34.82,35.36,34.82,35.34,10900.0],["2020-12-31",35.08,35.38,34.97,35.35,14400.0],["2021-01-04",35.57,35.57,34.5,35.19,29600.0],["2021-01-05",34.79,35.67,34.62,35.15,27500.0],["2021-01-06",35.6,38.25,35.6,37.92,29400.0],["2021-01-07",38.35,38.35,37.28,37.83,18800.0],["2021-01-08",38.0,38.61,37.26,38.47,29000.0],["2021-01-11",37.83,38.46,37.83,38.28,3900.0],["2021-01-12",38.02,38.65,38.02,38.55,19400.0],["2021-01-13",38.5,38.5,37.9,38.05,11900.0],["2021-01-14",37.37,39.05,37.37,38.8,9400.0],["2021-01-15",38.26,39.47,38.26,38.79,23700.0],["2021-01-19",39.4,39.73,38.61,39.45,60200.0],["2021-01-20",39.49,40.1,39.25,39.65,33000.0],["2021-01-21",39.74,40.0,39.14,39.39,47800.0],["2021-01-22",38.88,41.1,38.88,40.9,20400.0],["2021-01-25",40.51,40.51,39.19,39.56,11500.0],["2021-01-26",40.19,40.37,39.91,39.93,18700.0],["2021-01-27",38.96,40.15,37.83,39.52,29500.0],["2021-01-28",40.16,41.01,39.63,40.38,30500.0],["2021-01-29",40.15,40.85,39.54,40.1,43300.0],["2021-02-01",39.95,40.87,39.46,39.9,126500.0],["2021-02-02",40.49,41.16,38.35,40.56,24900.0],["2021-02-03",40.56,41.32,40.2,41.06,69200.0],["2021-02-04",41.3,42.24,38.52,41.92,15300.0],["2021-02-05",41.62,41.94,40.55,41.7,22900.0],["2021-02-08",41.28,42.0,41.0,41.9,15800.0],["2021-02-09",41.9,42.76,40.5,42.01,24500.0],["2021-02-10",41.2,42.34,41.2,41.56,19900.0],["2021-02-11",42.05,42.05,40.96,41.53,18700.0],["2021-02-12",41.4,42.0,41.3,42.0,14100.0],["2021-02-16",42.0,42.48,41.95,42.27,26500.0],["2021-02-17",42.17,42.69,42.17,42.5,16700.0],["2021-02-18",42.35,42.5,41.44,41.9,23000.0],["2021-02-19",42.0,42.84,42.0,42.84,12900.0],["2021-02-22",42.49,44.07,42.49,43.63,27000.0],["2021-02-23",43.74,43.95,43.4,43.79,28800.0],["2021-02-24",43.95,44.88,43.83,44.69,33700.0],["2021-02-25",44.99,44.99,43.65,44.34,26000.0],["2021-02-26",44.13,45.24,43.94,44.0,28500.0],["2021-03-01",44.37,44.95,43.96,44.05,46300.0],["2021-03-02",44.23,44.85,44.05,44.42,31100.0],["2021-03-03",45.02,46.5,45.0,46.0,27100.0],["2021-03-04",46.03,47.81,45.04,45.95,51500.0],["2021-03-05",46.83,47.83,46.16,47.1,50700.0],["2021-03-08",47.03,50.78,47.03,50.2,62000.0],["2021-03-09",50.0,51.5,47.8,50.9,41300.0],["2021-03-10",50.95,52.11,48.96,52.0,33800.0],["2021-03-11",51.72,53.1,51.72,52.99,28000.0],["2021-03-12",53.1,56.42,52.39,54.09,74700.0],["2021-03-15",54.09,54.09,52.85,53.16,36800.0],["2021-03-16",52.17,52.79,51.0,52.36,47700.0],["2021-03-17",52.26,53.67,51.24,51.51,44800.0],["2021-03-18",52.18,52.8,50.34,50.77,30900.0],["2021-03-19",50.86,54.0,49.41,50.07,97800.0],["2021-03-22",50.15,52.78,49.21,50.0,44500.0],["2021-03-23",49.48,50.6,46.18,46.39,46600.0],["2021-03-24",46.86,48.62,45.87,45.87,28300.0],["2021-03-25",45.72,47.13,43.51,46.65,41500.0],["2021-03-26",47.13,48.85,47.13,47.6,11400.0],["2021-03-29",46.16,47.02,45.93,46.38,22400.0],["2021-03-30",47.36,47.62,45.66,46.68,15900.0],["2021-03-31",46.0,48.16,45.72,46.88,46000.0],["2021-04-01",46.57,48.15,46.3,47.61,17700.0],["2021-04-05",48.14,50.62,47.89,49.08,46400.0],["2021-04-06",49.29,50.72,48.11,48.58,30700.0],["2021-04-07",48.89,49.33,46.99,47.65,31700.0],["2021-04-08",47.52,48.23,47.18,48.23,9300.0],["2021-04-09",48.32,49.49,47.7,48.47,18200.0],["2021-04-12",48.97,49.55,48.95,49.3,16800.0],["2021-04-13",49.19,49.74,48.14,49.16,29200.0],["2021-04-14",49.15,50.25,49.0,49.82,28600.0],["2021-04-15",50.15,50.15,48.69,49.72,20300.0],["2021-04-16",49.77,50.9,49.77,50.06,18300.0],["2021-04-19",50.22,52.29,49.45,51.0,42100.0],["2021-04-20",50.54,50.92,45.74,49.43,37800.0],["2021-04-21",49.83,50.24,49.4,50.08,15100.0],["2021-04-22",50.12,50.12,49.1,49.32,14500.0],["2021-04-23",50.02,50.53,49.63,49.87,21300.0],["2021-04-26",50.43,50.43,49.14,49.38,24500.0],["2021-04-27",49.81,51.46,47.48,50.69,53300.0],["2021-04-28",51.14,51.3,49.79,51.0,17200.0],["2021-04-29",51.51,52.47,50.63,51.28,11000.0],["2021-04-30",50.72,52.1,50.71,51.5,41700.0],["2021-05-03",49.91,52.27,49.85,51.84,33600.0],["2021-05-04",51.66,52.96,46.49,52.96,22500.0],["2021-05-05",52.8,53.61,52.8,53.61,10100.0],["2021-05-06",53.61,54.36,52.0,52.78,13300.0],["2021-05-07",52.17,53.3,50.59,53.3,20300.0],["2021-05-10",53.02,54.35,51.49,51.49,17300.0],["2021-05-11",50.86,52.52,49.09,51.75,34000.0],["2021-05-12",51.8,53.0,49.75,50.02,19300.0],["2021-05-13",50.0,52.26,50.0,52.26,78000.0],["2021-05-14",52.72,53.72,52.21,53.3,11300.0],["2021-05-17",52.86,54.19,51.63,53.79,12300.0],["2021-05-18",54.0,54.43,53.02,53.16,15100.0],["2021-05-19",51.51,51.82,50.62,51.61,17500.0],["2021-05-20",51.2,52.93,51.2,52.72,23600.0],["2021-05-21",53.45,54.61,52.38,54.2,15600.0],["2021-05-24",54.61,54.61,52.38,52.46,14700.0],["2021-05-25",52.99,53.73,51.11,51.11,39600.0],["2021-05-26",51.0,52.31,50.93,52.15,16300.0],["2021-05-27",51.36,53.7,51.36,53.43,22300.0],["2021-05-28",53.24,53.73,52.01,53.43,24100.0],["2021-06-01",54.25,55.6,54.03,54.9,17800.0],["2021-06-02",54.7,54.89,53.42,53.69,7500.0],["2021-06-03",53.89,54.0,52.86,53.92,40300.0],["2021-06-04",53.76,54.5,53.5,54.22,20300.0],["2021-06-07",54.15,55.41,53.7,55.2,48300.0],["2021-06-08",54.85,56.25,54.78,55.26,12400.0],["2021-06-09",55.2,55.32,53.76,53.99,12500.0],["2021-06-10",53.93,53.93,52.33,52.95,6400.0],["2021-06-11",52.95,53.36,52.63,53.24,8400.0],["2021-06-14",52.76,53.06,50.95,51.7,24400.0],["2021-06-15",50.94,53.48,50.94,53.48,16100.0],["2021-06-16",52.0,54.34,52.0,53.5,14700.0],["2021-06-17",52.89,54.13,52.29,52.29,23100.0],["2021-06-18",51.49,52.72,50.05,50.05,64200.0],["2021-06-21",50.84,52.7,50.84,51.78,16000.0],["2021-06-22",51.18,52.1,51.03,51.76,22100.0],["2021-06-23",52.22,52.68,51.45,51.65,23400.0],["2021-06-24",51.7,53.03,50.44,52.96,21300.0],["2021-06-25",52.54,53.97,51.7,53.73,147300.0],["2021-06-28",53.36,53.65,50.87,51.63,21500.0],["2021-06-29",51.98,51.98,50.8,51.37,32800.0],["2021-06-30",50.99,51.67,50.99,51.16,15300.0],["2021-07-01",51.8,51.8,51.12,51.68,6800.0],["2021-07-02",51.6,51.67,51.15,51.15,6800.0],["2021-07-06",49.71,50.12,48.69,49.51,22900.0],["2021-07-07",49.38,49.6,48.28,49.28,70300.0],["2021-07-08",48.27,48.93,48.0,48.62,11300.0],["2021-07-09",49.59,50.54,49.33,50.31,10500.0],["2021-07-12",50.08,52.0,50.08,51.75,16400.0],["2021-07-13",50.8,50.93,50.07,50.31,15700.0],["2021-07-14",50.33,50.7,49.77,50.47,16900.0],["2021-07-15",50.1,51.8,50.07,51.7,19000.0],["2021-07-16",52.0,52.0,50.22,50.42,10700.0],["2021-07-19",49.2,49.2,48.3,48.94,12300.0],["2021-07-20",48.93,51.95,48.93,50.58,25400.0],["2021-07-21",51.94,52.29,51.23,51.57,12000.0],["2021-07-22",50.49,50.74,48.97,50.09,19400.0],["2021-07-23",50.29,50.45,49.53,50.02,11800.0],["2021-07-26",50.11,51.0,50.11,50.75,7000.0],["2021-07-27",50.04,50.38,50.04,50.35,9900.0],["2021-07-28",50.85,50.85,50.32,50.61,8300.0],["2021-07-29",50.26,50.5,49.5,49.79,15100.0],["2021-07-30",49.92,50.1,49.5,49.53,8600.0],["2021-08-02",49.64,50.08,49.45,49.64,12300.0],["2021-08-03",49.5,50.48,49.02,49.62,13200.0],["2021-08-04",49.12,50.16,49.12,50.11,12000.0],["2021-08-05",50.04,50.95,49.96,50.67,14000.0],["2021-08-06",51.37,52.24,50.25,51.21,33800.0],["2021-08-09",50.99,51.48,50.79,50.93,5900.0],["2021-08-10",51.0,51.7,50.66,51.0,11300.0],["2021-08-11",51.12,51.5,50.63,51.3,12300.0],["2021-08-12",52.5,52.5,51.2,51.21,13000.0],["2021-08-13",51.69,51.69,50.96,51.12,6900.0],["2021-08-16",50.12,50.87,50.12,50.2,14200.0],["2021-08-17",50.2,50.28,48.93,49.7,17300.0],["2021-08-18",50.18,50.4,49.28,49.28,15300.0],["2021-08-19",49.04,49.3,48.29,48.9,17900.0],["2021-08-20",48.55,50.03,48.49,49.46,11600.0],["2021-08-23",50.32,50.81,50.25,50.42,4100.0],["2021-08-24",49.54,50.1,49.26,49.61,10300.0],["2021-08-25",50.11,50.72,49.61,50.39,62200.0],["2021-08-26",50.8,50.95,50.1,50.11,8600.0],["2021-08-27",50.67,51.97,50.67,51.97,16600.0],["2021-08-30",51.9,51.9,50.06,50.5,19300.0],["2021-08-31",51.31,51.36,50.56,50.98,6900.0],["2021-09-01",51.14,51.14,49.99,50.26,5000.0],["2021-09-02",49.87,51.09,49.87,50.76,19900.0],["2021-09-03",50.75,51.3,50.68,50.95,12900.0],["2021-09-07",50.69,50.9,50.25,50.65,34800.0],["2021-09-08",50.29,51.2,50.26,50.5,32400.0],["2021-09-09",50.84,51.01,50.6,50.6,8500.0],["2021-09-10",50.96,50.96,49.35,49.35,25100.0],["2021-09-13",50.05,50.51,49.16,50.16,11200.0],["2021-09-14",50.62,50.75,49.04,50.14,22300.0],["2021-09-15",49.83,50.56,49.83,50.54,13100.0],["2021-09-16",50.6,50.63,49.87,50.41,13500.0],["2021-09-17",50.62,50.62,48.61,49.64,72300.0],["2021-09-20",48.95,49.41,48.0,49.41,22600.0],["2021-09-21",49.6,49.7,49.3,49.36,10200.0],["2021-09-22",48.82,49.35,48.7,48.7,18400.0],["2021-09-23",48.94,50.38,48.94,50.38,8500.0],["2021-09-24",50.11,51.7,50.11,51.58,7000.0],["2021-09-27",52.47,53.42,52.23,53.06,9300.0],["2021-09-28",53.34,53.34,51.89,51.89,8900.0],["2021-09-29",52.0,53.49,52.0,53.38,12600.0],["2021-09-30",53.37,53.62,52.89,53.5,21900.0],["2021-10-01",53.5,54.45,53.1,54.0,9600.0],["2021-10-04",54.65,54.75,54.03,54.51,15900.0],["2021-10-05",54.51,55.1,54.5,54.5,13700.0],["2021-10-06",54.86,55.13,53.71,53.88,9000.0],["2021-10-07",54.41,54.41,53.73,54.0,22800.0],["2021-10-08",53.77,54.5,53.41,53.92,12600.0],["2021-10-11",53.99,54.18,52.6,52.91,13300.0],["2021-10-12",52.62,53.66,52.62,53.57,20200.0],["2021-10-13",53.2,53.99,52.79,53.82,15000.0],["2021-10-14",53.77,54.61,53.77,53.99,20700.0],["2021-10-15",54.72,54.72,54.0,54.0,18200.0],["2021-10-18",53.72,54.62,53.72,54.29,15600.0],["2021-10-19",54.58,54.61,54.32,54.49,16200.0],["2021-10-20",54.22,54.85,54.12,54.12,44000.0],["2021-10-21",54.39,55.0,54.09,54.17,8700.0],["2021-10-22",54.48,54.81,54.13,54.26,7800.0],["2021-10-25",54.56,54.95,54.0,54.78,20600.0],["2021-10-26",55.21,55.21,53.7,54.22,24200.0],["2021-10-27",53.75,54.15,52.51,52.75,17300.0],["2021-10-28",53.0,53.26,52.1,52.73,20600.0],["2021-10-29",53.2,54.28,53.2,53.87,14500.0],["2021-11-01",53.66,54.89,53.52,54.56,48400.0],["2021-11-02",54.59,54.98,53.82,54.95,19500.0],["2021-11-03",55.7,58.63,55.7,57.95,24300.0],["2021-11-04",58.0,58.0,55.99,57.36,13100.0],["2021-11-05",57.4,60.46,57.15,59.88,25600.0],["2021-11-08",59.76,65.39,59.76,62.0,21900.0],["2021-11-09",61.97,62.32,60.87,61.54,13500.0],["2021-11-10",61.95,62.32,61.46,62.32,12900.0],["2021-11-11",62.5,64.29,62.5,63.98,23100.0],["2021-11-12",64.3,64.3,63.06,63.71,18500.0],["2021-11-15",63.55,64.54,62.83,63.56,16000.0],["2021-11-16",63.25,63.42,61.92,62.87,17400.0],["2021-11-17",61.88,62.78,60.69,61.95,23300.0],["2021-11-18",61.7,63.11,61.6,62.74,11900.0],["2021-11-19",62.14,63.63,61.62,62.87,16200.0],["2021-11-22",63.38,65.15,63.38,64.62,17200.0],["2021-11-23",65.59,65.59,61.52,64.73,25800.0],["2021-11-24",64.85,64.98,64.13,64.37,4600.0],["2021-11-26",62.71,63.05,60.09,61.07,16400.0],["2021-11-29",60.86,61.74,59.72,59.82,26100.0],["2021-11-30",59.72,60.41,57.95,58.53,35400.0],["2021-12-01",59.26,62.7,59.11,59.16,25600.0],["2021-12-02",59.71,61.97,59.71,61.65,11700.0],["2021-12-03",61.6,61.9,59.5,59.75,24800.0],["2021-12-06",60.13,61.78,60.13,61.04,22700.0],["2021-12-07",61.65,62.07,60.37,60.44,21700.0],["2021-12-08",60.42,60.8,59.74,60.26,12700.0],["2021-12-09",60.1,60.17,58.77,58.82,14600.0],["2021-12-10",59.4,60.47,58.07,59.85,35300.0],["2021-12-13",60.32,60.32,59.0,59.47,16800.0],["2021-12-14",58.98,60.2,58.4,58.71,19200.0],["2021-12-15",59.37,60.5,58.06,59.6,29000.0],["2021-12-16",60.36,61.3,59.62,59.83,15400.0],["2021-12-17",60.0,64.05,58.39,63.27,125900.0],["2021-12-20",62.04,62.04,59.28,60.03,31400.0],["2021-12-21",60.45,62.66,59.69,61.44,29300.0],["2021-12-22",61.41,62.19,60.92,62.19,16900.0],["2021-12-23",62.67,63.55,60.02,62.74,20700.0],["2021-12-27",63.3,64.31,62.27,64.21,27200.0],["2021-12-28",64.18,64.72,63.37,63.73,10600.0],["2021-12-29",63.73,64.17,62.92,63.39,8500.0],["2021-12-30",63.0,63.96,62.13,62.82,13200.0],["2021-12-31",62.0,63.36,61.97,62.49,19100.0],["2022-01-03",63.33,64.19,62.29,64.19,20600.0],["2022-01-04",64.45,64.55,63.8,64.2,7800.0],["2022-01-05",64.44,65.1,63.68,63.82,9600.0],["2022-01-06",63.82,65.1,63.82,64.83,8200.0],["2022-01-07",64.74,65.38,64.41,65.02,12600.0],["2022-01-10",64.74,65.05,63.21,63.6,20200.0],["2022-01-11",63.42,63.42,62.03,62.99,20200.0],["2022-01-12",62.8,62.93,61.64,61.86,33400.0],["2022-01-13",62.35,62.88,61.5,62.49,33300.0],["2022-01-14",62.05,62.9,62.05,62.65,16600.0],["2022-01-18",62.38,62.38,61.11,61.14,13700.0],["2022-01-19",60.36,61.12,60.0,60.0,16800.0],["2022-01-20",60.58,60.6,58.61,58.91,27000.0],["2022-01-21",58.17,60.0,57.68,58.51,46200.0],["2022-01-24",57.74,60.3,57.74,59.98,26100.0],["2022-01-25",59.72,61.75,58.91,60.75,44300.0],["2022-01-26",60.65,61.8,57.75,58.85,26500.0],["2022-01-27",58.98,60.83,58.98,60.7,41800.0],["2022-01-28",60.49,60.49,58.41,59.16,15800.0],["2022-01-31",58.71,59.01,58.38,58.6,26200.0],["2022-02-01",58.9,58.99,57.97,58.97,24000.0],["2022-02-02",58.82,58.82,57.65,57.82,15300.0],["2022-02-03",57.24,58.48,57.08,58.16,23800.0],["2022-02-04",58.23,58.59,57.29,58.43,28700.0],["2022-02-07",58.61,58.72,57.92,58.52,15500.0],["2022-02-08",58.47,59.97,58.47,59.56,19900.0],["2022-02-09",59.65,59.98,57.9,58.35,15400.0],["2022-02-10",57.98,57.98,56.25,56.52,21800.0],["2022-02-11",56.1,57.45,56.1,56.91,31900.0],["2022-02-14",56.94,61.84,56.41,56.53,13600.0],["2022-02-15",57.21,57.38,56.75,57.12,15200.0],["2022-02-16",56.72,56.76,55.27,56.39,30500.0],["2022-02-17",56.72,56.72,54.63,55.02,20800.0],["2022-02-18",54.75,56.49,54.75,55.75,11600.0],["2022-02-22",55.91,56.64,55.91,56.21,22700.0],["2022-02-23",56.31,57.4,56.31,57.07,24400.0],["2022-02-24",56.27,56.85,55.13,56.19,25000.0],["2022-02-25",56.31,57.98,56.31,57.88,19200.0],["2022-02-28",57.41,57.5,56.87,57.06,16900.0],["2022-03-01",56.6,56.85,54.79,55.48,32000.0],["2022-03-02",56.09,57.3,55.73,57.16,15900.0],["2022-03-03",56.56,57.27,56.56,56.92,10200.0],["2022-03-04",56.32,56.55,55.3,55.47,19900.0],["2022-03-07",55.5,55.76,53.5,53.59,31500.0],["2022-03-08",53.83,54.53,53.27,53.27,31100.0],["2022-03-09",54.47,54.97,54.16,54.56,11400.0],["2022-03-10",54.45,54.62,53.5,54.62,11500.0],["2022-03-11",55.0,55.0,54.1,54.15,9800.0],["2022-03-14",54.75,55.36,54.71,55.1,11400.0],["2022-03-15",54.92,55.49,54.45,54.78,17200.0],["2022-03-16",54.93,55.99,54.75,54.94,12800.0],["2022-03-17",55.06,55.06,53.9,54.25,16400.0],["2022-03-18",54.25,54.25,52.43,54.05,37400.0],["2022-03-21",53.68,54.0,53.08,53.53,8900.0],["2022-03-22",53.5,54.04,53.4,53.78,8600.0],["2022-03-23",53.61,53.61,52.1,52.1,14700.0],["2022-03-24",52.15,52.15,51.39,51.6,42000.0],["2022-03-25",51.86,52.3,51.53,51.94,10000.0],["2022-03-28",52.0,52.0,51.3,51.96,8100.0],["2022-03-29",52.42,53.03,52.42,52.87,11900.0],["2022-03-30",52.51,53.58,51.53,51.55,12700.0],["2022-03-31",51.75,51.76,50.0,50.84,39800.0],["2022-04-01",51.03,51.33,50.16,50.9,21500.0],["2022-04-04",50.88,50.88,49.9,50.09,13900.0],["2022-04-05",49.81,50.65,49.4,49.51,31500.0],["2022-04-06",49.08,50.36,48.61,49.45,31300.0],["2022-04-07",49.55,49.55,48.1,48.19,11800.0],["2022-04-08",48.21,48.63,47.8,47.86,17300.0],["2022-04-11",47.84,48.72,47.77,48.4,11300.0],["2022-04-12",48.72,48.72,48.4,48.56,9900.0],["2022-04-13",48.67,48.97,48.39,48.85,8800.0],["2022-04-14",48.89,48.89,48.03,48.09,7700.0],["2022-04-18",47.7,48.74,47.58,47.82,10300.0],["2022-04-19",48.44,49.4,48.36,48.92,8800.0],["2022-04-20",49.6,50.0,48.87,49.22,8600.0],["2022-04-21",49.25,49.25,47.8,47.8,9100.0],["2022-04-22",47.72,47.94,47.2,47.2,20000.0],["2022-04-25",47.24,48.52,46.66,47.77,11500.0],["2022-04-26",47.26,47.26,45.82,46.37,18400.0],["2022-04-27",46.65,47.8,45.76,46.51,8200.0],["2022-04-28",46.61,47.5,46.0,46.88,25600.0],["2022-04-29",47.19,47.19,45.66,45.7,12400.0],["2022-05-02",45.79,45.99,44.7,45.53,37200.0],["2022-05-03",45.8,46.15,45.41,45.44,10700.0],["2022-05-04",46.62,47.3,45.44,47.15,9300.0],["2022-05-05",46.66,46.66,45.01,45.55,10700.0],["2022-05-06",45.93,45.93,44.85,44.85,26100.0],["2022-05-09",44.79,45.11,44.3,45.06,20700.0],["2022-05-10",45.03,45.9,43.33,43.97,15900.0],["2022-05-11",44.21,44.6,43.5,43.5,10600.0],["2022-05-12",43.46,43.87,42.7,43.14,12300.0],["2022-05-13",43.71,43.71,42.89,42.89,13800.0],["2022-05-16",42.0,43.0,42.0,42.29,12200.0],["2022-05-17",42.76,44.24,42.69,43.84,14400.0],["2022-05-18",43.44,43.44,42.5,42.7,17100.0],["2022-05-19",42.12,42.49,41.83,42.25,18600.0],["2022-05-20",42.5,42.56,42.2,42.38,12500.0],["2022-05-23",43.01,43.13,42.64,42.74,16400.0],["2022-05-24",42.72,43.08,42.2,42.88,8700.0],["2022-05-25",43.03,44.05,43.03,43.87,11400.0],["2022-05-26",44.07,44.89,44.07,44.61,12100.0],["2022-05-27",45.0,45.23,44.31,45.14,18100.0],["2022-05-31",45.12,45.33,44.36,45.1,9200.0],["2022-06-01",44.68,45.88,44.6,45.78,14000.0],["2022-06-02",45.49,46.91,45.49,46.27,10800.0],["2022-06-03",46.32,46.32,45.18,45.23,8000.0],["2022-06-06",46.03,46.7,45.57,46.36,11500.0],["2022-06-07",46.05,46.7,45.64,46.55,11200.0],["2022-06-08",46.39,46.49,45.01,45.15,6800.0],["2022-06-09",45.46,45.57,44.19,44.19,17800.0],["2022-06-10",43.94,44.53,43.9,44.01,12500.0],["2022-06-13",43.44,43.89,42.89,43.0,45000.0],["2022-06-14",43.35,44.8,42.38,42.96,13800.0],["2022-06-15",43.26,43.78,42.89,43.49,38300.0],["2022-06-16",42.77,42.79,41.9,42.64,14300.0],["2022-06-17",42.64,43.7,42.64,43.37,34300.0],["2022-06-21",45.69,45.69,44.16,44.16,23900.0],["2022-06-22",44.0,44.73,43.15,43.81,63200.0],["2022-06-23",44.0,44.15,43.2,43.58,37000.0],["2022-06-24",43.6,44.66,43.52,43.76,83700.0],["2022-06-27",44.05,44.2,43.44,44.05,40800.0],["2022-06-28",44.37,45.19,43.02,43.72,25100.0],["2022-06-29",43.26,43.49,43.01,43.15,13200.0],["2022-06-30",42.56,44.13,42.56,43.59,14200.0],["2022-07-01",43.8,44.36,42.94,44.28,18800.0],["2022-07-05",43.68,44.54,43.6,44.54,10200.0],["2022-07-06",43.61,44.08,43.56,43.95,60400.0],["2022-07-07",44.46,44.66,44.13,44.21,8600.0],["2022-07-08",44.2,44.69,43.76,44.46,8300.0],["2022-07-11",44.26,44.72,44.26,44.33,5600.0],["2022-07-12",44.35,44.48,44.18,44.18,6700.0],["2022-07-13",43.6,43.83,43.6,43.83,18900.0],["2022-07-14",43.6,44.04,43.2,44.02,20500.0],["2022-07-15",44.37,46.09,44.37,45.78,13900.0],["2022-07-18",46.0,46.26,45.16,45.39,5900.0],["2022-07-19",45.66,46.75,45.66,46.6,8700.0],["2022-07-20",46.25,47.24,45.17,46.45,11000.0],["2022-07-21",46.44,46.84,46.12,46.12,11100.0],["2022-07-22",45.35,46.62,44.47,45.73,10700.0],["2022-07-25",45.89,45.95,45.43,45.88,8800.0],["2022-07-26",45.65,46.0,44.11,44.11,20200.0],["2022-07-27",45.1,45.1,44.24,44.38,14000.0],["2022-07-28",44.25,44.75,44.01,44.75,18000.0],["2022-07-29",44.36,44.85,43.03,44.75,22100.0],["2022-08-01",43.84,44.71,43.18,44.0,27900.0],["2022-08-02",43.51,44.11,43.17,43.85,19900.0],["2022-08-03",43.85,44.09,43.6,43.91,10200.0],["2022-08-04",43.77,44.12,43.51,43.6,20700.0],["2022-08-05",43.33,44.29,43.11,43.67,12200.0],["2022-08-08",43.69,44.09,43.0,43.79,79800.0],["2022-08-09",43.19,44.37,43.06,44.17,162800.0],["2022-08-10",44.63,45.57,44.63,44.91,23100.0],["2022-08-11",45.1,45.99,45.0,45.85,16200.0],["2022-08-12",45.99,46.94,45.9,46.72,23500.0],["2022-08-15",46.18,46.94,46.18,46.81,8900.0],["2022-08-16",46.6,47.32,46.6,47.16,20000.0],["2022-08-17",46.68,46.81,46.07,46.16,14200.0],["2022-08-18",46.18,46.88,45.84,46.71,10600.0],["2022-08-19",46.25,46.25,45.06,45.36,17100.0],["2022-08-22",44.87,45.8,44.54,45.23,18100.0],["2022-08-23",45.41,45.48,44.27,44.29,13300.0],["2022-08-24",44.1,44.8,44.1,44.49,11600.0],["2022-08-25",44.5,45.35,44.5,45.17,10700.0],["2022-08-26",45.19,45.19,43.92,44.01,9800.0],["2022-08-29",43.77,44.6,43.58,43.71,13200.0],["2022-08-30",43.95,43.95,43.24,43.63,18100.0],["2022-08-31",43.5,43.78,43.11,43.11,20500.0],["2022-09-01",43.1,44.42,42.6,43.05,26600.0],["2022-09-02",43.45,43.62,42.66,42.9,11600.0],["2022-09-06",43.19,43.22,42.5,42.77,16300.0],["2022-09-07",43.07,43.53,42.7,43.32,14900.0],["2022-09-08",43.04,43.63,43.04,43.48,11400.0],["2022-09-09",44.38,44.53,43.91,44.39,16000.0],["2022-09-12",44.7,45.0,44.22,44.66,14700.0],["2022-09-13",44.06,44.66,42.6,42.99,22800.0],["2022-09-14",43.1,43.19,42.65,42.84,14100.0],["2022-09-15",42.97,43.1,42.37,42.99,25700.0],["2022-09-16",42.73,43.24,42.6,42.94,26500.0],["2022-09-19",43.03,43.25,42.82,43.21,12500.0],["2022-09-20",43.08,43.4,42.98,43.2,15500.0],["2022-09-21",43.39,43.5,42.84,43.0,20000.0],["2022-09-22",43.18,43.18,42.61,43.09,30300.0],["2022-09-23",42.75,42.92,41.71,42.54,24700.0],["2022-09-26",42.4,42.58,42.1,42.32,20300.0],["2022-09-27",42.7,43.0,41.87,41.9,20900.0],["2022-09-28",42.21,42.95,41.96,42.57,24600.0],["2022-09-29",42.52,42.52,41.91,42.13,13400.0],["2022-09-30",42.36,42.59,41.65,41.66,18100.0],["2022-10-03",42.49,42.49,42.09,42.34,16000.0],["2022-10-04",42.58,43.85,42.58,43.56,18900.0],["2022-10-05",43.31,43.34,42.94,43.33,17300.0],["2022-10-06",43.03,43.66,42.59,42.85,12600.0],["2022-10-07",42.5,43.34,41.6,42.03,19900.0],["2022-10-10",42.3,42.3,41.68,41.81,8000.0],["2022-10-11",41.66,42.32,41.22,41.58,11700.0],["2022-10-12",41.5,41.75,41.3,41.46,9300.0],["2022-10-13",41.11,43.42,41.05,43.4,18200.0],["2022-10-14",42.86,43.12,42.8,43.0,5800.0],["2022-10-17",43.0,43.8,42.75,43.18,33500.0],["2022-10-18",43.92,43.92,42.67,43.18,25400.0],["2022-10-19",42.75,43.55,42.27,42.88,7900.0],["2022-10-20",42.71,42.75,41.5,41.79,11000.0],["2022-10-21",42.09,42.79,41.99,42.37,16000.0],["2022-10-24",42.48,42.7,41.7,41.75,45100.0],["2022-10-25",41.8,44.0,41.6,43.37,37700.0],["2022-10-26",43.62,43.75,43.0,43.27,56700.0],["2022-10-27",43.32,43.63,42.92,43.2,31800.0],["2022-10-28",43.45,44.1,43.35,43.79,52900.0],["2022-10-31",43.84,44.74,43.35,44.68,63500.0],["2022-11-01",45.02,45.48,44.1,45.05,37800.0],["2022-11-02",45.11,45.19,44.12,44.44,28500.0],["2022-11-03",44.0,44.2,43.8,43.92,19000.0],["2022-11-04",44.58,46.02,44.17,45.95,18500.0],["2022-11-07",45.79,46.25,45.38,45.96,13100.0],["2022-11-08",46.22,46.22,45.56,45.84,11000.0],["2022-11-09",45.9,45.9,44.73,45.07,14200.0],["2022-11-10",46.19,47.01,45.06,46.69,35900.0],["2022-11-11",48.01,48.01,46.26,46.81,11400.0],["2022-11-14",46.47,47.22,46.46,46.86,41900.0],["2022-11-15",47.0,47.63,46.6,47.5,33000.0],["2022-11-16",47.5,47.7,46.9,47.67,26000.0],["2022-11-17",47.3,48.47,46.7,47.98,13500.0],["2022-11-18",48.6,48.6,47.49,47.58,18500.0],["2022-11-21",47.62,48.1,47.17,47.41,10700.0],["2022-11-22",47.69,48.21,47.54,48.08,31400.0],["2022-11-23",48.48,48.58,47.62,48.52,11300.0],["2022-11-25",48.63,49.29,48.63,49.11,7100.0],["2022-11-28",49.0,49.0,48.0,48.17,16200.0],["2022-11-29",48.45,49.17,48.38,48.86,15800.0],["2022-11-30",49.07,49.5,48.12,49.5,13900.0],["2022-12-01",49.32,49.96,48.68,48.79,16800.0],["2022-12-02",48.45,48.88,48.33,48.73,8600.0],["2022-12-05",48.06,48.06,46.66,46.77,24000.0],["2022-12-06",47.12,48.67,46.65,47.8,46200.0],["2022-12-07",47.46,48.3,47.46,47.81,16300.0],["2022-12-08",47.76,48.1,47.33,47.72,16900.0],["2022-12-09",47.92,47.92,47.18,47.18,15200.0],["2022-12-12",47.98,47.98,47.06,47.23,14000.0],["2022-12-13",47.8,47.8,46.53,47.39,23200.0],["2022-12-14",47.09,47.35,45.91,46.11,18100.0],["2022-12-15",45.84,46.04,44.14,44.34,11900.0],["2022-12-16",43.63,44.72,43.47,44.69,46400.0],["2022-12-19",44.36,44.36,43.45,44.06,12200.0],["2022-12-20",44.3,44.3,43.39,43.76,16700.0],["2022-12-21",44.11,45.56,44.11,45.4,38200.0],["2022-12-22",44.94,46.19,44.72,46.09,36300.0],["2022-12-23",45.88,46.09,43.09,45.89,12000.0],["2022-12-27",45.94,46.09,45.26,45.97,18500.0],["2022-12-28",45.85,46.14,45.66,45.72,16400.0],["2022-12-29",45.82,46.28,45.82,46.15,12800.0],["2022-12-30",45.72,46.24,45.72,45.75,9400.0],["2023-01-03",45.98,45.98,44.9,45.05,17900.0],["2023-01-04",44.88,45.2,44.75,44.75,11700.0],["2023-01-05",44.28,44.32,43.84,44.18,10700.0],["2023-01-06",44.64,44.74,44.51,44.58,19600.0],["2023-01-09",44.5,44.51,43.97,44.21,7900.0],["2023-01-10",44.08,44.43,44.0,44.39,8800.0],["2023-01-11",44.39,44.5,43.82,43.82,13100.0],["2023-01-12",44.1,44.26,43.95,44.04,13300.0],["2023-01-13",43.75,44.19,43.75,43.99,17100.0],["2023-01-17",44.15,44.15,43.26,43.45,6900.0],["2023-01-18",43.5,43.5,42.26,42.26,13100.0],["2023-01-19",42.31,42.31,41.48,42.24,12800.0],["2023-01-20",42.42,43.12,42.1,43.11,21000.0],["2023-01-23",43.31,43.31,42.38,42.97,16400.0],["2023-01-24",42.05,42.2,40.54,40.63,44000.0],["2023-01-25",40.63,40.89,39.85,40.4,34600.0],["2023-01-26",40.46,40.46,39.71,39.91,21200.0],["2023-01-27",40.1,40.76,39.77,40.69,29700.0],["2023-01-30",40.69,41.01,40.39,40.7,34000.0],["2023-01-31",40.85,42.46,40.85,42.09,36400.0],["2023-02-01",42.23,42.23,41.46,41.46,27600.0],["2023-02-02",41.77,42.55,41.46,42.15,22900.0],["2023-02-03",42.18,42.62,41.85,41.86,22100.0],["2023-02-06",41.9,41.9,41.29,41.3,9900.0],["2023-02-07",41.17,41.83,41.09,41.47,12100.0],["2023-02-08",41.59,41.59,41.06,41.07,7400.0],["2023-02-09",41.06,41.77,41.0,41.51,66200.0],["2023-02-10",41.58,41.9,41.45,41.57,9400.0],["2023-02-13",41.89,42.01,41.66,42.01,10800.0],["2023-02-14",41.77,41.77,41.05,41.11,10000.0],["2023-02-15",41.01,41.32,41.0,41.06,11700.0],["2023-02-16",40.75,41.11,40.53,40.88,13700.0],["2023-02-17",40.87,41.29,40.73,41.29,21300.0],["2023-02-21",41.12,41.12,40.52,40.66,10900.0],["2023-02-22",40.73,40.76,40.1,40.1,19700.0],["2023-02-23",40.01,40.27,39.98,40.27,11600.0],["2023-02-24",39.9,40.33,39.9,40.19,16100.0],["2023-02-27",40.33,40.71,40.13,40.25,15700.0],["2023-02-28",40.25,40.56,39.77,40.25,45200.0],["2023-03-01",40.0,40.12,39.77,39.77,11700.0],["2023-03-02",39.16,39.91,39.16,39.83,15400.0],["2023-03-03",39.65,40.06,39.65,39.86,19400.0],["2023-03-06",40.08,40.08,39.25,39.44,50600.0],["2023-03-07",39.53,39.53,38.93,39.25,41300.0],["2023-03-08",39.03,39.65,39.0,39.65,47000.0],["2023-03-09",39.45,39.56,38.01,38.45,50500.0],["2023-03-10",38.21,38.21,36.3,37.15,98100.0],["2023-03-13",36.54,36.56,31.82,32.01,104700.0],["2023-03-14",33.61,34.46,32.35,32.36,55400.0],["2023-03-15",31.73,33.92,31.6,33.43,45400.0],["2023-03-16",33.04,34.6,32.58,34.22,33000.0],["2023-03-17",34.1,34.1,31.81,31.98,53100.0],["2023-03-20",32.35,33.08,31.3,31.58,32300.0],["2023-03-21",32.07,33.63,32.07,33.56,79200.0],["2023-03-22",33.53,33.6,32.7,32.7,32000.0],["2023-03-23",32.6,33.0,31.67,32.0,57400.0],["2023-03-24",31.5,32.25,31.36,32.1,40800.0],["2023-03-27",32.57,33.16,32.29,32.83,28700.0],["2023-03-28",32.62,33.16,31.82,32.32,14200.0],["2023-03-29",32.1,32.44,31.61,32.33,23000.0],["2023-03-30",32.61,32.97,30.75,31.23,20300.0],["2023-03-31",30.8,31.38,30.18,30.7,43300.0],["2023-04-03",30.46,31.04,29.87,30.99,40900.0],["2023-04-04",29.98,30.57,29.59,30.51,42300.0],["2023-04-05",30.05,30.45,29.54,29.7,33600.0],["2023-04-06",30.1,30.1,29.79,29.98,14300.0],["2023-04-10",30.08,30.53,30.08,30.43,19300.0],["2023-04-11",31.0,31.2,30.25,30.59,13100.0],["2023-04-12",30.65,30.66,30.23,30.42,14500.0],["2023-04-13",30.64,31.37,30.52,31.34,43400.0],["2023-04-14",31.17,31.17,29.92,30.23,17200.0],["2023-04-17",30.05,30.22,29.25,30.0,31900.0],["2023-04-18",29.33,29.54,28.85,29.26,41300.0],["2023-04-19",29.4,29.75,28.7,29.44,25900.0],["2023-04-20",29.14,29.64,28.81,29.04,16500.0],["2023-04-21",28.84,29.43,28.11,28.82,17500.0],["2023-04-24",28.93,30.0,28.35,28.78,19400.0],["2023-04-25",28.46,28.5,26.41,26.72,81100.0],["2023-04-26",26.46,26.79,26.01,26.69,32800.0],["2023-04-27",26.66,27.26,26.61,27.09,20800.0],["2023-04-28",26.87,27.75,26.87,27.58,23400.0],["2023-05-01",27.38,27.43,26.1,26.2,15300.0],["2023-05-02",26.32,26.32,24.0,24.13,35200.0],["2023-05-03",24.24,24.51,22.95,23.19,68700.0],["2023-05-04",22.57,22.6,20.75,21.33,118300.0],["2023-05-05",22.15,23.09,22.05,22.12,73700.0],["2023-05-08",22.61,23.38,21.9,21.97,60000.0],["2023-05-09",22.02,23.0,21.65,22.65,59000.0],["2023-05-10",23.07,23.07,22.02,22.6,30900.0],["2023-05-11",22.57,22.65,21.79,22.36,43000.0],["2023-05-12",22.55,22.55,21.66,22.0,94300.0],["2023-05-15",22.0,22.71,21.86,22.45,63800.0],["2023-05-16",22.4,23.35,22.25,22.9,316800.0],["2023-05-17",23.2,24.12,23.13,23.88,134400.0],["2023-05-18",24.08,24.36,23.2,23.45,41200.0],["2023-05-19",23.87,24.65,22.93,23.94,38700.0],["2023-05-22",24.14,26.55,23.21,23.41,41900.0],["2023-05-23",23.59,24.9,23.03,24.47,45600.0],["2023-05-24",24.26,24.79,24.04,24.67,36100.0],["2023-05-25",24.55,24.72,23.77,24.26,18100.0],["2023-05-26",24.44,24.6,23.7,24.39,18600.0],["2023-05-30",24.8,24.82,23.43,23.72,21000.0],["2023-05-31",23.46,23.69,22.7,22.97,24100.0],["2023-06-01",24.09,24.09,23.21,23.61,21800.0],["2023-06-02",23.79,25.2,23.65,25.17,35000.0],["2023-06-05",25.32,25.32,24.62,25.08,25300.0],["2023-06-06",24.93,26.93,24.93,26.41,32100.0],["2023-06-07",26.85,28.31,26.25,27.87,46300.0],["2023-06-08",27.25,27.41,26.71,27.04,21000.0],["2023-06-09",26.8,26.95,26.16,26.52,18100.0],["2023-06-12",26.68,27.04,25.71,26.32,24800.0],["2023-06-13",26.19,27.35,26.02,27.15,23600.0],["2023-06-14",27.85,27.85,26.54,26.81,24300.0],["2023-06-15",26.74,27.0,26.74,26.98,23900.0],["2023-06-16",27.28,27.28,26.16,26.55,34500.0],["2023-06-20",26.1,26.41,25.69,25.77,11600.0],["2023-06-21",25.77,25.9,25.18,25.4,16500.0],["2023-06-22",25.4,25.59,24.8,25.11,35800.0],["2023-06-23",24.81,26.87,24.81,26.48,119000.0],["2023-06-26",26.26,26.66,26.16,26.35,25300.0],["2023-06-27",26.35,26.5,25.57,25.8,26500.0],["2023-06-28",25.06,25.52,25.06,25.29,11800.0],["2023-06-29",25.65,25.65,25.06,25.47,16400.0],["2023-06-30",25.42,25.42,24.67,24.75,21200.0],["2023-07-03",24.83,25.2,24.83,25.18,8200.0],["2023-07-05",24.88,25.03,24.68,24.79,16800.0],["2023-07-06",24.56,24.56,23.78,24.22,13500.0],["2023-07-07",24.37,25.29,24.37,24.92,53600.0],["2023-07-10",25.0,25.78,23.7,24.91,11900.0],["2023-07-11",24.84,25.02,24.66,24.93,10800.0],["2023-07-12",25.44,25.69,24.86,25.02,16000.0],["2023-07-13",25.1,25.25,24.63,24.98,22700.0],["2023-07-14",25.13,25.31,24.5,24.84,11900.0],["2023-07-17",24.72,25.69,24.55,25.43,59500.0],["2023-07-18",26.37,27.72,26.05,27.7,19000.0],["2023-07-19",27.7,29.0,27.34,28.87,18300.0],["2023-07-20",28.65,28.88,28.05,28.8,18100.0],["2023-07-21",28.8,28.8,27.48,28.19,16400.0],["2023-07-24",28.43,29.27,28.16,28.74,21900.0],["2023-07-25",29.14,29.16,28.12,28.27,23000.0],["2023-07-26",28.57,30.1,28.57,29.55,15100.0],["2023-07-27",29.86,30.42,28.35,29.29,33900.0],["2023-07-28",29.44,30.05,29.44,30.05,11600.0],["2023-07-31",30.4,30.4,29.52,30.18,14200.0],["2023-08-01",30.4,30.4,29.32,29.84,11400.0],["2023-08-02",29.18,29.75,29.11,29.71,15600.0],["2023-08-03",30.07,30.07,29.6,29.81,10600.0],["2023-08-04",30.26,30.51,29.83,29.84,15200.0],["2023-08-07",30.21,30.21,29.32,29.9,13600.0],["2023-08-08",29.38,29.85,29.2,29.85,11500.0],["2023-08-09",29.51,29.55,29.23,29.31,12100.0],["2023-08-10",29.31,29.35,28.68,28.88,12700.0],["2023-08-11",29.14,29.21,29.01,29.21,9500.0],["2023-08-14",28.91,29.0,28.23,28.55,16200.0],["2023-08-15",28.5,28.5,27.81,28.0,12400.0],["2023-08-16",27.99,28.3,27.76,28.01,10800.0],["2023-08-17",27.71,28.11,27.71,28.11,5900.0],["2023-08-18",27.8,28.51,27.8,28.29,11500.0],["2023-08-21",28.45,28.52,28.07,28.5,15000.0],["2023-08-22",28.45,28.71,28.25,28.52,14000.0],["2023-08-23",28.26,28.82,28.25,28.67,10400.0],["2023-08-24",28.56,29.0,28.25,28.51,10600.0],["2023-08-25",28.59,28.63,28.03,28.12,26200.0],["2023-08-28",28.72,28.72,28.05,28.05,10100.0],["2023-08-29",28.24,28.31,28.1,28.2,28100.0],["2023-08-30",28.07,28.08,27.87,28.0,22200.0],["2023-08-31",28.29,28.39,27.99,28.11,23100.0],["2023-09-01",28.26,29.07,28.26,29.07,12800.0],["2023-09-05",28.82,29.0,28.76,28.83,15900.0],["2023-09-06",28.67,28.85,27.95,27.95,17600.0],["2023-09-07",27.9,28.07,27.75,28.0,48800.0],["2023-09-08",28.0,28.36,28.0,28.36,12800.0],["2023-09-11",28.37,28.6,27.65,27.77,14900.0],["2023-09-12",27.55,27.63,27.5,27.56,9800.0],["2023-09-13",27.76,28.3,27.67,27.96,13900.0],["2023-09-14",28.32,28.68,28.25,28.63,14000.0],["2023-09-15",28.61,28.61,27.0,27.46,112700.0],["2023-09-18",27.51,27.9,27.28,27.48,21200.0],["2023-09-19",27.26,27.26,26.66,26.78,20000.0],["2023-09-20",26.97,27.35,26.95,27.14,17600.0],["2023-09-21",26.9,27.55,26.57,26.92,14300.0],["2023-09-22",26.83,26.87,26.3,26.46,18600.0],["2023-09-25",26.25,26.85,26.25,26.83,12400.0],["2023-09-26",26.64,26.64,26.12,26.14,12200.0],["2023-09-27",26.41,26.41,25.94,26.08,14500.0],["2023-09-28",26.68,26.68,26.17,26.36,8800.0],["2023-09-29",26.67,27.16,26.29,26.94,18500.0],["2023-10-02",26.95,26.95,26.1,26.4,8500.0],["2023-10-03",26.36,26.55,25.8,25.84,10900.0],["2023-10-04",26.34,26.93,26.29,26.7,21400.0],["2023-10-05",26.82,27.38,26.59,27.04,17900.0],["2023-10-06",27.09,27.56,27.09,27.56,7800.0],["2023-10-09",27.22,27.4,26.75,27.23,7300.0],["2023-10-10",27.48,27.95,27.48,27.65,8600.0],["2023-10-11",27.8,27.8,27.4,27.52,6400.0],["2023-10-12",27.62,27.62,27.14,27.48,11000.0],["2023-10-13",27.18,27.18,26.8,26.91,6500.0],["2023-10-16",27.12,27.56,27.12,27.38,11300.0],["2023-10-17",27.2,28.33,27.1,27.84,18200.0],["2023-10-18",27.88,27.88,27.03,27.12,10700.0],["2023-10-19",27.19,27.27,26.82,26.84,6800.0],["2023-10-20",29.48,29.48,26.75,27.04,30400.0],["2023-10-23",26.94,27.02,25.6,25.87,11900.0],["2023-10-24",25.94,25.94,25.07,25.16,17400.0],["2023-10-25",25.2,26.42,25.16,26.42,27000.0],["2023-10-26",27.0,27.21,26.41,26.66,19500.0],["2023-10-27",26.2,26.5,25.91,26.49,6600.0],["2023-10-30",26.2,26.8,26.2,26.43,6900.0],["2023-10-31",26.85,27.13,26.55,27.0,19600.0],["2023-11-01",26.99,27.13,26.71,26.87,15300.0],["2023-11-02",27.27,28.14,27.27,27.82,14500.0],["2023-11-03",28.45,28.97,27.5,28.74,16200.0],["2023-11-06",28.5,28.86,28.4,28.41,9400.0],["2023-11-07",28.0,28.7,28.0,28.46,10500.0],["2023-11-08",28.31,28.31,27.68,27.97,15000.0],["2023-11-09",27.79,27.79,27.4,27.4,18300.0],["2023-11-10",27.5,28.02,27.35,27.87,8400.0],["2023-11-13",27.55,27.86,27.21,27.61,5700.0],["2023-11-14",28.46,29.89,28.06,29.7,28800.0],["2023-11-15",29.5,29.9,29.5,29.59,16000.0],["2023-11-16",29.5,29.67,28.62,29.19,11000.0],["2023-11-17",29.59,29.8,27.78,29.8,13000.0],["2023-11-20",29.81,29.92,29.48,29.76,9100.0],["2023-11-21",29.45,29.45,29.01,29.01,3300.0],["2023-11-22",29.25,29.47,28.92,29.47,4100.0],["2023-11-24",29.21,29.8,29.21,29.45,4000.0],["2023-11-27",29.04,29.47,29.04,29.04,6000.0],["2023-11-28",29.1,29.4,28.54,28.54,5800.0],["2023-11-29",29.2,30.32,29.2,29.7,14000.0],["2023-11-30",29.97,29.97,29.26,29.38,24300.0],["2023-12-01",29.6,30.73,29.6,30.59,12100.0],["2023-12-04",30.73,31.46,30.32,31.25,14300.0],["2023-12-05",31.0,31.54,30.81,30.92,6000.0],["2023-12-06",31.25,31.61,30.79,31.0,9400.0],["2023-12-07",30.93,31.49,30.93,31.49,6300.0],["2023-12-08",31.1,32.56,31.1,32.15,16500.0],["2023-12-11",32.4,32.74,31.97,32.35,14800.0],["2023-12-12",33.58,33.58,31.81,32.49,13500.0],["2023-12-13",32.36,34.34,32.12,33.54,31600.0],["2023-12-14",34.27,34.87,33.69,34.11,52900.0],["2023-12-15",34.28,36.0,33.94,35.75,46800.0],["2023-12-18",35.75,36.09,34.5,35.96,22000.0],["2023-12-19",35.85,36.0,34.22,34.39,51000.0],["2023-12-20",34.11,35.5,33.88,34.61,26400.0],["2023-12-21",34.79,35.01,34.49,34.63,15300.0],["2023-12-22",34.63,35.36,34.63,35.3,11100.0],["2023-12-26",35.37,36.23,34.99,36.02,12200.0],["2023-12-27",36.06,36.72,35.61,36.69,12300.0],["2023-12-28",36.75,37.39,36.19,37.15,23100.0],["2023-12-29",36.75,37.18,36.09,37.1,23200.0],["2024-01-02",36.95,37.14,35.98,36.82,24100.0],["2024-01-03",37.04,38.48,36.46,36.79,78300.0],["2024-01-04",37.0,37.53,36.94,37.01,27700.0],["2024-01-05",36.43,37.9,36.43,37.54,72700.0],["2024-01-08",37.54,38.17,37.22,38.0,17000.0],["2024-01-09",37.77,37.99,37.12,37.78,15600.0],["2024-01-10",37.96,38.44,37.38,37.83,12700.0],["2024-01-11",37.55,37.75,36.74,37.3,24500.0],["2024-01-12",37.55,37.58,36.7,36.7,15400.0],["2024-01-16",36.7,37.47,36.7,37.11,17800.0],["2024-01-17",36.69,37.51,36.32,36.32,25300.0],["2024-01-18",36.7,36.7,35.67,35.93,28000.0],["2024-01-19",36.87,36.87,35.94,36.5,42700.0],["2024-01-22",36.95,38.21,36.93,38.21,20000.0],["2024-01-23",38.63,38.63,37.63,37.74,20500.0],["2024-01-24",38.0,38.74,37.76,38.46,63100.0],["2024-01-25",38.84,39.36,38.03,38.65,61900.0],["2024-01-26",38.88,39.08,38.1,38.49,20100.0],["2024-01-29",38.33,38.71,38.33,38.71,13300.0],["2024-01-30",38.25,39.2,38.25,38.65,8300.0],["2024-01-31",38.36,38.78,37.49,37.49,39800.0],["2024-02-01",37.39,37.46,35.23,36.97,20700.0],["2024-02-02",36.43,36.43,35.4,35.56,37300.0],["2024-02-05",35.32,35.42,34.42,34.42,20400.0],["2024-02-06",34.18,34.76,33.0,33.39,19100.0],["2024-02-07",33.39,33.67,32.6,33.29,26000.0],["2024-02-08",33.68,33.7,33.4,33.67,12900.0],["2024-02-09",33.84,34.2,33.69,33.99,23600.0],["2024-02-12",33.95,35.3,33.95,34.83,26700.0],["2024-02-13",34.22,34.22,32.8,32.97,27800.0],["2024-02-14",33.4,34.01,32.83,33.6,23600.0],["2024-02-15",34.35,35.42,33.25,34.94,17600.0],["2024-02-16",34.74,34.74,33.96,33.99,10400.0],["2024-02-20",33.66,34.3,33.66,34.23,9100.0],["2024-02-21",33.78,34.09,33.6,33.95,15900.0],["2024-02-22",33.74,34.54,32.99,33.38,19100.0],["2024-02-23",33.28,33.75,32.91,33.5,6400.0],["2024-02-26",33.26,33.53,33.06,33.06,8200.0],["2024-02-27",33.18,34.23,33.15,33.15,6700.0],["2024-02-28",32.86,33.3,32.37,32.4,11600.0],["2024-02-29",32.92,34.01,32.41,32.95,16500.0],["2024-03-01",32.62,32.76,31.8,31.89,35400.0],["2024-03-04",31.94,32.12,31.38,31.84,30100.0],["2024-03-05",31.85,32.6,31.63,32.59,24200.0],["2024-03-06",32.61,32.61,31.65,32.23,19000.0],["2024-03-07",32.25,32.71,31.89,32.02,21000.0],["2024-03-08",32.39,33.69,32.0,33.37,51000.0],["2024-03-11",33.0,33.14,32.74,32.91,13000.0],["2024-03-12",32.42,32.61,32.21,32.21,16000.0],["2024-03-13",32.0,32.25,31.62,32.07,14500.0],["2024-03-14",31.62,31.63,30.47,30.47,22700.0],["2024-03-15",30.29,31.25,30.2,30.85,41300.0],["2024-03-18",30.9,30.93,30.29,30.29,13500.0],["2024-03-19",30.36,31.0,30.3,30.37,6500.0],["2024-03-20",30.42,31.43,30.13,31.25,14300.0],["2024-03-21",31.25,32.04,31.13,31.96,18700.0],["2024-03-22",31.15,31.49,30.7,30.7,9800.0],["2024-03-25",31.01,31.16,30.3,30.3,6000.0],["2024-03-26",30.27,30.27,29.58,29.8,48100.0],["2024-03-27",29.74,31.34,29.74,31.26,42500.0],["2024-03-28",31.3,31.94,31.14,31.76,12700.0],["2024-04-01",31.86,31.86,30.36,30.36,12300.0],["2024-04-02",29.65,29.84,29.16,29.26,12900.0],["2024-04-03",29.06,29.82,29.06,29.26,13500.0],["2024-04-04",29.6,29.67,28.84,28.85,13300.0],["2024-04-05",28.5,28.9,28.5,28.82,25000.0],["2024-04-08",28.65,29.3,28.54,28.73,10300.0],["2024-04-09",28.67,28.94,28.67,28.77,3900.0],["2024-04-10",28.16,28.69,26.55,26.91,23400.0],["2024-04-11",26.9,27.33,26.57,26.92,15000.0],["2024-04-12",26.72,26.75,26.28,26.56,6300.0],["2024-04-15",26.75,26.87,26.4,26.61,8400.0],["2024-04-16",26.5,26.92,26.02,26.75,8300.0],["2024-04-17",26.63,27.03,26.53,26.81,12400.0],["2024-04-18",27.24,28.0,26.85,27.26,19500.0],["2024-04-19",26.62,29.31,26.62,29.0,15200.0],["2024-04-22",29.0,29.93,28.85,28.87,18700.0],["2024-04-23",28.6,28.6,28.3,28.4,7300.0],["2024-04-24",27.56,28.69,27.25,28.02,16600.0],["2024-04-25",27.78,28.39,26.35,27.29,18700.0],["2024-04-26",27.19,27.25,26.91,27.18,6100.0],["2024-04-29",27.36,27.36,26.74,26.74,11000.0],["2024-04-30",26.84,27.22,25.5,25.82,19700.0],["2024-05-01",24.99,26.35,24.98,25.7,11200.0],["2024-05-02",25.73,26.79,25.6,25.95,19800.0],["2024-05-03",26.16,27.13,25.78,26.45,71000.0],["2024-05-06",26.14,27.47,26.14,27.47,9300.0],["2024-05-07",27.24,28.0,26.64,27.04,11600.0],["2024-05-08",26.67,27.6,26.67,27.4,9300.0],["2024-05-09",27.27,27.99,27.25,27.99,9500.0],["2024-05-10",27.74,27.78,27.5,27.6,11200.0],["2024-05-13",27.69,27.69,27.04,27.5,11200.0],["2024-05-14",27.73,27.98,27.25,27.5,15300.0],["2024-05-15",27.52,27.78,27.29,27.78,8600.0],["2024-05-16",27.25,27.83,27.25,27.83,6000.0],["2024-05-17",27.94,29.16,27.25,29.0,17000.0],["2024-05-20",28.89,29.25,28.72,29.02,18300.0],["2024-05-21",29.03,29.47,29.03,29.2,18400.0],["2024-05-22",28.97,29.32,28.43,28.66,15300.0],["2024-05-23",28.02,28.2,27.04,27.16,19500.0],["2024-05-24",27.65,27.85,27.4,27.79,15800.0],["2024-05-28",27.69,27.75,27.26,27.75,9900.0],["2024-05-29",27.18,27.51,27.1,27.25,20000.0],["2024-05-30",27.47,27.5,27.05,27.31,8500.0],["2024-05-31",27.34,27.65,27.28,27.47,7000.0],["2024-06-03",27.73,27.74,27.08,27.27,14500.0],["2024-06-04",27.12,27.12,26.16,26.16,11300.0],["2024-06-05",26.17,26.38,25.81,25.99,9900.0],["2024-06-06",26.05,26.38,26.05,26.38,18300.0],["2024-06-07",26.13,26.32,26.12,26.27,11400.0],["2024-06-10",26.43,26.73,26.1,26.12,7300.0],["2024-06-11",26.1,26.38,25.95,26.38,15600.0],["2024-06-12",27.2,28.15,26.87,27.09,8400.0],["2024-06-13",26.98,27.25,26.87,26.91,13400.0],["2024-06-14",26.68,26.75,26.33,26.44,10800.0],["2024-06-17",26.53,26.94,26.32,26.52,8000.0],["2024-06-18",26.5,27.07,26.27,26.55,15300.0],["2024-06-20",26.5,26.97,26.5,26.61,6200.0],["2024-06-21",26.82,26.82,26.43,26.5,28000.0],["2024-06-24",26.75,27.24,26.66,26.73,8500.0],["2024-06-25",26.75,27.44,26.75,26.83,16600.0],["2024-06-26",26.75,27.47,26.75,27.16,10000.0],["2024-06-27",27.38,28.24,27.38,28.0,23500.0],["2024-06-28",28.08,29.24,28.08,29.24,68200.0],["2024-07-01",28.88,29.46,28.88,29.03,12500.0],["2024-07-02",29.16,29.16,29.04,29.04,4600.0],["2024-07-03",29.0,29.09,28.66,28.9,4700.0],["2024-07-05",28.8,28.81,28.21,28.21,34400.0],["2024-07-08",28.35,28.84,28.31,28.47,6800.0],["2024-07-09",27.82,27.9,27.7,27.7,8800.0],["2024-07-10",27.65,28.3,27.65,28.3,14600.0],["2024-07-11",28.74,30.14,28.74,29.28,50400.0],["2024-07-12",29.68,31.16,29.01,30.49,36000.0],["2024-07-15",30.93,32.84,30.93,32.03,37700.0],["2024-07-16",32.49,33.98,32.49,33.35,26200.0],["2024-07-17",33.13,35.1,33.13,34.81,29800.0],["2024-07-18",34.8,36.09,34.8,35.85,64800.0],["2024-07-19",35.93,36.07,35.2,35.2,12700.0],["2024-07-22",35.04,35.63,34.7,35.17,20000.0],["2024-07-23",35.12,36.21,35.12,35.99,18900.0],["2024-07-24",35.88,36.46,34.25,35.5,17200.0],["2024-07-25",35.7,36.76,35.7,36.45,17900.0],["2024-07-26",36.51,36.51,35.88,35.88,18200.0],["2024-07-29",35.79,35.79,34.51,34.61,9000.0],["2024-07-30",34.49,35.44,34.19,34.58,19300.0],["2024-07-31",34.9,35.45,34.28,34.6,15000.0],["2024-08-01",34.29,34.29,32.6,33.54,20300.0],["2024-08-02",32.31,32.7,31.46,31.46,14100.0],["2024-08-05",30.34,30.95,29.91,30.79,29700.0],["2024-08-06",30.72,31.21,30.34,31.06,22900.0],["2024-08-07",31.55,31.72,30.5,31.17,11700.0],["2024-08-08",31.25,31.35,30.76,31.22,10100.0],["2024-08-09",31.4,31.55,30.68,30.68,20000.0],["2024-08-12",30.79,31.03,29.98,30.3,24800.0],["2024-08-13",30.62,30.62,30.41,30.61,8400.0],["2024-08-14",30.42,30.7,30.25,30.25,15000.0],["2024-08-15",30.55,31.79,30.5,31.48,15400.0],["2024-08-16",31.48,32.39,31.01,31.58,15400.0],["2024-08-19",31.79,31.98,31.37,31.6,8400.0],["2024-08-20",31.02,31.44,30.9,30.98,22900.0],["2024-08-21",31.37,32.07,31.24,32.07,7700.0],["2024-08-22",31.77,31.77,31.14,31.14,12400.0],["2024-08-23",32.53,32.53,31.69,32.21,34500.0],["2024-08-26",32.39,32.67,31.83,31.83,9300.0],["2024-08-27",31.77,32.11,31.17,31.43,46900.0],["2024-08-28",31.66,32.04,30.75,31.64,84100.0],["2024-08-29",32.19,32.43,32.03,32.21,13900.0],["2024-08-30",32.03,32.71,32.03,32.48,7100.0],["2024-09-03",32.53,32.53,31.94,32.26,11700.0],["2024-09-04",32.2,32.43,31.86,32.29,9500.0],["2024-09-05",32.11,32.12,31.73,31.8,6900.0],["2024-09-06",31.5,31.63,31.0,31.1,16400.0],["2024-09-09",31.12,31.32,30.8,31.07,23300.0],["2024-09-10",31.3,31.34,30.7,31.12,10200.0],["2024-09-11",31.23,31.27,30.3,31.16,40500.0],["2024-09-12",31.41,31.57,31.04,31.25,24400.0],["2024-09-13",31.36,34.09,31.35,33.68,21900.0],["2024-09-16",33.36,34.0,33.1,34.0,15700.0],["2024-09-17",34.0,34.4,33.5,33.5,18400.0],["2024-09-18",33.01,34.49,33.01,33.54,13300.0],["2024-09-19",34.39,35.05,33.53,34.4,15200.0],["2024-09-20",34.03,34.3,33.12,33.43,73200.0],["2024-09-23",33.04,33.5,32.95,33.4,13000.0],["2024-09-24",33.45,33.45,32.51,32.8,16700.0],["2024-09-25",32.85,33.14,32.4,32.94,11700.0],["2024-09-26",33.31,33.34,32.98,32.99,10000.0],["2024-09-27",33.55,33.55,33.0,33.39,19800.0],["2024-09-30",33.72,34.53,33.58,34.08,24200.0],["2024-10-01",34.21,34.51,33.48,33.54,38300.0],["2024-10-02",33.72,33.98,33.26,33.26,10100.0],["2024-10-03",33.31,33.51,33.31,33.39,16100.0],["2024-10-04",33.97,34.42,33.6,33.6,14400.0],["2024-10-07",33.86,34.0,33.59,33.74,14200.0],["2024-10-08",33.76,34.1,33.7,33.74,16300.0],["2024-10-09",34.1,34.61,34.05,34.06,8600.0],["2024-10-10",33.92,34.24,33.88,34.14,14100.0],["2024-10-11",34.25,35.49,34.25,35.38,26100.0],["2024-10-14",35.14,35.89,35.14,35.72,8800.0],["2024-10-15",36.0,37.11,36.0,36.74,41200.0],["2024-10-16",36.84,38.0,36.84,37.67,20000.0],["2024-10-17",37.29,37.98,37.29,37.83,9400.0],["2024-10-18",37.61,37.61,36.47,36.47,6800.0],["2024-10-21",36.49,36.78,35.75,36.0,14500.0],["2024-10-22",36.5,37.77,36.47,37.75,37300.0],["2024-10-23",37.8,38.44,37.42,38.43,16400.0],["2024-10-24",38.24,38.35,37.5,37.79,11500.0],["2024-10-25",37.62,37.64,36.86,37.04,11000.0],["2024-10-28",37.08,37.95,37.08,37.62,25900.0],["2024-10-29",37.15,38.25,37.15,38.04,20700.0],["2024-10-30",38.17,39.05,38.17,38.38,11100.0],["2024-10-31",38.5,38.77,38.2,38.21,14300.0],["2024-11-01",38.46,38.6,37.79,38.09,17600.0],["2024-11-04",37.78,38.2,37.55,37.85,18300.0],["2024-11-05",37.71,38.48,37.71,38.4,23300.0],["2024-11-06",39.07,43.91,39.07,43.8,61500.0],["2024-11-07",43.95,44.4,42.72,42.81,29700.0],["2024-11-08",43.0,43.55,42.95,43.13,16800.0],["2024-11-11",43.55,44.92,43.55,44.57,13800.0],["2024-11-12",44.4,44.85,43.47,43.62,24800.0],["2024-11-13",43.65,44.16,42.47,42.62,14400.0],["2024-11-14",42.73,43.07,41.84,42.8,14500.0],["2024-11-15",43.13,43.25,42.75,43.07,15300.0],["2024-11-18",43.47,43.72,42.76,43.21,23800.0],["2024-11-19",42.85,43.4,42.85,43.23,22900.0],["2024-11-20",43.46,43.5,42.77,43.04,16200.0],["2024-11-21",43.11,43.85,43.11,43.28,16300.0],["2024-11-22",43.81,44.11,43.49,44.01,13100.0],["2024-11-25",44.52,45.91,43.36,44.86,18000.0],["2024-11-26",44.65,44.75,43.85,44.1,17200.0],["2024-11-27",44.1,44.57,44.05,44.5,17400.0],["2024-11-29",44.88,44.88,44.02,44.69,8100.0],["2024-12-02",44.7,44.7,43.79,43.79,20500.0],["2024-12-03",43.84,43.95,43.03,43.47,18700.0],["2024-12-04",43.11,43.74,42.88,43.74,14200.0],["2024-12-05",43.5,43.79,42.86,43.62,16800.0],["2024-12-06",43.46,43.62,42.95,43.6,12700.0],["2024-12-09",43.21,43.66,42.76,43.05,20100.0],["2024-12-10",43.35,43.49,42.07,42.3,20200.0],["2024-12-11",42.48,43.6,42.2,43.48,23100.0],["2024-12-12",43.35,43.35,42.15,42.35,18800.0],["2024-12-13",42.4,42.54,41.82,42.2,12900.0],["2024-12-16",42.07,42.9,42.06,42.9,13200.0],["2024-12-17",42.78,42.81,42.2,42.47,11700.0],["2024-12-18",42.64,42.99,39.47,39.47,51600.0],["2024-12-19",40.07,42.5,39.8,39.8,21900.0],["2024-12-20",40.19,41.45,39.74,40.65,88300.0],["2024-12-23",40.57,41.0,39.61,39.61,17200.0],["2024-12-24",39.54,40.64,39.23,40.58,16900.0],["2024-12-26",40.43,40.74,40.37,40.7,4700.0],["2024-12-27",39.05,39.92,39.05,39.67,9100.0],["2024-12-30",39.21,40.21,39.21,39.77,7600.0],["2024-12-31",40.03,40.5,39.55,39.75,16900.0],["2025-01-02",39.83,39.83,38.0,38.05,15500.0],["2025-01-03",37.95,38.26,37.93,38.13,10800.0],["2025-01-06",38.01,38.01,36.74,36.74,19100.0],["2025-01-07",36.66,36.66,35.48,35.8,11200.0],["2025-01-08",35.31,35.94,35.31,35.88,12000.0],["2025-01-10",35.19,35.19,33.48,33.64,10200.0],["2025-01-13",33.42,34.72,33.42,34.72,8200.0],["2025-01-14",35.13,35.26,34.75,35.26,7600.0],["2025-01-15",36.0,36.54,35.92,36.5,9600.0],["2025-01-16",36.53,36.53,35.48,36.2,23900.0],["2025-01-17",36.56,37.42,36.34,36.98,18800.0],["2025-01-21",36.99,38.09,36.99,37.5,18800.0],["2025-01-22",37.3,37.3,36.24,36.24,15800.0],["2025-01-23",35.51,37.24,35.51,37.02,19400.0],["2025-01-24",36.56,37.09,36.42,36.58,10200.0],["2025-01-27",36.2,37.7,36.2,37.01,17800.0],["2025-01-28",39.06,39.06,37.35,37.78,21100.0],["2025-01-29",37.47,38.6,37.39,38.5,9000.0],["2025-01-30",38.37,38.76,37.76,37.76,25900.0],["2025-01-31",37.71,38.62,36.8,36.8,16600.0],["2025-02-03",35.01,36.53,35.01,35.66,18800.0],["2025-02-04",35.39,36.46,35.39,36.2,11700.0],["2025-02-05",36.28,36.83,36.28,36.8,11200.0],["2025-02-06",36.74,37.58,36.68,37.58,13200.0],["2025-02-07",37.36,37.36,36.36,36.61,20500.0],["2025-02-10",37.01,37.22,36.31,36.46,20200.0],["2025-02-11",36.43,37.28,36.43,36.54,17900.0],["2025-02-12",35.78,36.7,35.78,36.01,12100.0],["2025-02-13",36.02,36.23,35.8,36.17,10500.0],["2025-02-14",36.19,36.51,35.68,35.68,11600.0],["2025-02-18",35.92,36.13,35.43,35.78,11300.0],["2025-02-19",35.26,35.4,35.0,35.29,16300.0],["2025-02-20",34.91,35.11,34.49,34.65,13700.0],["2025-02-21",34.98,34.98,33.5,33.5,32500.0],["2025-02-24",33.88,34.01,33.57,33.87,28600.0],["2025-02-25",34.13,34.41,33.49,33.57,23600.0],["2025-02-26",33.71,34.19,33.26,33.87,15500.0],["2025-02-27",33.68,33.73,33.6,33.7,12600.0],["2025-02-28",33.99,34.22,33.84,34.16,18300.0],["2025-03-03",34.05,34.44,33.48,33.73,23700.0],["2025-03-04",33.17,33.76,33.01,33.59,24700.0],["2025-03-05",33.12,33.6,32.91,33.35,30300.0],["2025-03-06",33.2,33.53,32.84,33.29,21200.0],["2025-03-07",33.35,33.8,32.82,33.49,16300.0],["2025-03-10",32.91,33.41,32.64,32.64,15800.0],["2025-03-11",32.99,33.44,31.8,31.88,22500.0],["2025-03-12",33.28,33.28,31.9,32.78,16600.0],["2025-03-13",32.9,32.9,32.09,32.12,11700.0],["2025-03-14",32.15,32.81,32.14,32.73,9900.0],["2025-03-17",32.57,32.96,32.56,32.96,9900.0],["2025-03-18",32.88,33.31,32.71,33.31,12100.0],["2025-03-19",33.35,34.02,33.35,33.89,9200.0],["2025-03-20",33.52,34.13,33.46,33.67,8300.0],["2025-03-21",33.27,33.78,33.22,33.23,38200.0],["2025-03-24",33.88,34.35,33.53,33.79,7600.0],["2025-03-25",33.72,33.89,33.34,33.34,8600.0],["2025-03-26",33.35,33.65,33.35,33.6,15800.0],["2025-03-27",33.78,34.19,33.4,33.89,13000.0],["2025-03-28",33.87,33.87,33.26,33.31,8300.0],["2025-03-31",33.12,33.23,32.27,32.92,42700.0],["2025-04-01",32.67,33.12,32.67,33.01,14400.0],["2025-04-02",32.95,33.4,32.95,33.27,9200.0],["2025-04-03",32.56,32.56,31.25,31.25,22700.0],["2025-04-04",30.06,31.18,29.14,31.18,40600.0],["2025-04-07",30.11,31.9,30.11,30.83,18500.0],["2025-04-08",31.8,31.8,30.5,30.74,13100.0],["2025-04-09",30.2,32.87,29.8,32.47,21700.0],["2025-04-10",31.67,32.0,30.42,30.81,22800.0],["2025-04-11",30.0,30.95,30.0,30.77,12400.0],["2025-04-14",30.85,31.7,30.12,30.61,19000.0],["2025-04-15",31.34,31.56,30.87,31.56,9600.0],["2025-04-16",31.4,31.4,30.68,31.02,10600.0],["2025-04-17",31.01,31.89,30.66,31.72,10300.0],["2025-04-21",31.52,33.02,31.52,32.32,15000.0],["2025-04-22",33.91,34.48,32.9,33.65,19200.0],["2025-04-23",33.95,33.95,33.62,33.7,11500.0],["2025-04-24",33.38,33.8,33.38,33.8,9400.0],["2025-04-25",33.73,33.73,33.0,33.48,9500.0],["2025-04-28",33.31,33.71,33.12,33.69,12100.0],["2025-04-29",33.75,37.46,33.12,36.64,63300.0],["2025-04-30",36.05,36.88,35.13,35.51,25700.0],["2025-05-01",34.75,35.5,34.7,34.9,10900.0],["2025-05-02",35.11,36.78,35.11,36.27,10900.0],["2025-05-05",36.33,36.93,35.99,36.37,12200.0],["2025-05-06",36.0,36.59,35.72,35.73,10900.0],["2025-05-07",36.28,36.97,35.73,36.09,10500.0],["2025-05-08",36.67,37.49,36.38,36.55,10900.0],["2025-05-09",36.09,36.41,35.88,35.88,19400.0],["2025-05-12",37.46,37.66,36.38,36.43,14400.0],["2025-05-13",36.93,37.48,36.38,36.45,8500.0],["2025-05-14",36.29,37.13,35.86,36.59,16600.0],["2025-05-15",36.69,37.61,36.52,37.45,9900.0],["2025-05-16",37.36,37.53,37.0,37.01,22700.0],["2025-05-19",37.38,37.46,36.95,37.46,6100.0],["2025-05-20",37.99,39.24,37.2,38.51,30100.0],["2025-05-21",38.01,38.54,36.6,36.8,12500.0],["2025-05-22",36.51,37.17,36.21,36.39,14600.0],["2025-05-23",36.11,36.12,35.56,35.95,12900.0],["2025-05-27",36.74,37.28,36.07,36.88,24500.0],["2025-05-28",36.93,37.01,36.22,36.3,8100.0],["2025-05-29",36.28,37.33,36.25,36.71,15500.0],["2025-05-30",36.23,36.56,36.07,36.07,8000.0],["2025-06-02",35.6,36.11,34.81,35.09,50500.0],["2025-06-03",35.29,36.02,35.0,35.74,8400.0],["2025-06-04",35.82,35.82,34.98,35.24,9800.0],["2025-06-05",35.2,35.2,34.51,34.75,12800.0],["2025-06-06",35.39,35.87,35.17,35.8,11700.0],["2025-06-09",36.0,36.0,34.98,35.0,18700.0],["2025-06-10",35.58,36.72,35.19,36.71,13900.0],["2025-06-11",36.99,37.17,36.05,37.17,18500.0],["2025-06-12",36.93,36.95,36.17,36.87,11100.0],["2025-06-13",36.0,36.36,35.4,35.76,13200.0],["2025-06-16",35.99,36.13,35.5,35.73,12300.0],["2025-06-17",35.5,35.66,34.8,35.07,11300.0],["2025-06-18",35.58,36.2,35.19,36.2,6700.0],["2025-06-20",36.2,36.48,35.15,35.58,56400.0],["2025-06-23",35.72,36.54,35.36,36.37,18100.0],["2025-06-24",36.9,37.89,36.9,37.56,24100.0],["2025-06-25",38.35,38.35,37.06,37.27,9400.0],["2025-06-26",38.13,38.52,37.3,38.34,10500.0],["2025-06-27",38.51,38.71,38.01,38.03,29400.0],["2025-06-30",39.73,39.73,38.03,38.03,11400.0],["2025-07-01",38.93,40.09,38.93,39.1,15200.0],["2025-07-02",39.53,39.67,39.24,39.38,10200.0],["2025-07-03",39.37,40.0,39.37,39.95,15700.0],["2025-07-07",39.99,40.06,39.6,39.6,33700.0],["2025-07-08",39.59,40.02,39.35,39.59,34900.0],["2025-07-09",39.69,39.99,39.62,39.74,11800.0],["2025-07-10",39.65,40.0,39.65,39.91,16400.0],["2025-07-11",39.5,39.8,38.88,39.07,12100.0],["2025-07-14",38.84,39.67,38.84,39.63,23800.0],["2025-07-15",39.65,39.86,38.74,38.74,22200.0],["2025-07-16",38.71,39.31,38.46,39.24,20600.0],["2025-07-17",39.2,39.9,39.2,39.72,23700.0],["2025-07-18",40.0,40.0,39.03,39.61,26000.0],["2025-07-21",39.58,40.29,39.55,40.09,57700.0],["2025-07-22",40.5,44.13,40.5,43.75,82700.0],["2025-07-23",44.52,44.85,43.75,44.64,26200.0],["2025-07-24",44.4,45.96,44.4,45.01,41400.0],["2025-07-25",44.61,45.0,43.31,44.37,27200.0],["2025-07-28",44.8,45.99,44.45,44.51,24700.0],["2025-07-29",45.07,45.11,42.87,43.31,20500.0],["2025-07-30",43.23,44.56,41.99,42.28,27800.0],["2025-07-31",41.87,42.31,41.07,41.56,35000.0],["2025-08-01",41.35,41.35,39.94,40.49,26200.0],["2025-08-04",40.49,41.22,38.3,40.93,31300.0],["2025-08-05",40.59,41.08,39.6,41.0,35200.0],["2025-08-06",41.0,41.0,40.55,40.78,16200.0],["2025-08-07",40.73,41.31,40.09,40.25,33400.0],["2025-08-08",40.24,41.0,39.75,40.8,23300.0],["2025-08-11",40.75,41.89,40.13,40.4,15900.0],["2025-08-12",40.78,42.29,40.73,42.2,29100.0],["2025-08-13",42.76,43.49,42.63,43.08,36000.0],["2025-08-14",42.66,42.9,41.99,42.35,12400.0],["2025-08-15",42.58,42.58,41.44,41.45,19900.0],["2025-08-18",41.62,42.15,41.1,41.74,13600.0],["2025-08-19",42.25,42.4,41.5,41.71,33000.0],["2025-08-20",42.1,42.21,41.74,41.96,14400.0],["2025-08-21",42.39,42.77,42.19,42.37,43500.0],["2025-08-22",42.96,45.0,42.96,44.94,34900.0],["2025-08-25",44.89,44.99,44.34,44.51,15600.0],["2025-08-26",44.85,45.71,44.51,45.12,34000.0],["2025-08-27",44.91,45.65,44.91,45.35,16900.0],["2025-08-28",44.82,45.45,44.82,45.2,12900.0],["2025-08-29",44.87,45.35,44.74,45.1,21100.0],["2025-09-02",44.27,45.08,44.27,44.55,16900.0],["2025-09-03",44.25,44.95,43.81,44.39,18500.0],["2025-09-04",44.78,45.53,44.78,45.35,10900.0],["2025-09-05",46.0,46.0,44.54,44.79,13700.0],["2025-09-08",44.75,45.19,44.44,45.08,14100.0],["2025-09-09",45.34,45.34,44.47,44.61,9500.0],["2025-09-10",44.61,44.9,44.13,44.27,17900.0],["2025-09-11",44.25,45.36,44.25,45.36,15500.0],["2025-09-12",45.25,45.29,44.58,44.74,13700.0],["2025-09-15",45.19,45.19,44.41,44.48,17000.0],["2025-09-16",44.4,44.4,43.79,43.83,19100.0],["2025-09-17",44.29,45.84,44.0,44.39,32200.0],["2025-09-18",44.46,45.59,44.41,45.54,30700.0],["2025-09-19",45.6,45.68,45.1,45.18,37600.0],["2025-09-22",45.0,45.57,44.58,44.68,23000.0],["2025-09-23",44.61,46.4,44.61,45.06,22000.0],["2025-09-24",45.0,45.4,44.64,44.92,9600.0],["2025-09-25",45.02,45.02,44.31,44.87,10200.0],["2025-09-26",44.77,45.58,44.76,45.12,15800.0],["2025-09-29",45.16,45.45,44.2,44.33,23900.0],["2025-09-30",44.81,44.88,43.7,44.12,29100.0],["2025-10-01",43.79,44.12,43.35,43.69,19400.0],["2025-10-02",43.61,43.61,42.83,43.31,17400.0],["2025-10-03",43.34,44.02,43.34,43.92,13900.0],["2025-10-06",44.1,44.57,43.73,44.05,18500.0],["2025-10-07",44.2,44.2,43.48,43.56,12100.0],["2025-10-08",43.95,43.95,43.18,43.18,8200.0],["2025-10-09",43.13,43.24,42.46,42.78,10300.0],["2025-10-10",43.0,43.05,41.5,41.5,15800.0],["2025-10-13",42.24,42.24,41.48,42.18,20600.0],["2025-10-14",42.19,43.78,42.19,43.67,14200.0],["2025-10-15",44.1,44.3,42.71,43.38,11900.0],["2025-10-16",43.0,43.05,41.0,41.2,20200.0],["2025-10-17",41.26,41.65,40.9,41.15,16300.0],["2025-10-20",41.4,42.59,41.4,42.2,27500.0],["2025-10-21",42.15,42.51,41.98,42.25,20000.0],["2025-10-22",42.45,42.94,42.15,42.54,21400.0],["2025-10-23",42.52,42.52,41.8,41.98,17100.0],["2025-10-24",43.01,43.05,42.79,42.89,10400.0],["2025-10-27",43.43,43.43,42.23,42.23,17900.0],["2025-10-28",42.47,45.36,42.47,44.82,24800.0],["2025-10-29",44.82,45.63,43.55,43.87,26700.0],["2025-10-30",44.4,45.23,43.93,43.94,12100.0],["2025-10-31",43.58,44.66,43.3,43.84,25400.0],["2025-11-03",43.75,44.71,40.91,44.11,20300.0],["2025-11-04",44.11,44.89,43.76,44.42,13000.0],["2025-11-05",44.83,45.96,43.98,44.69,41000.0],["2025-11-06",44.36,44.9,43.7,44.37,15900.0],["2025-11-07",44.54,46.62,44.0,46.62,48700.0],["2025-11-10",47.24,47.98,46.8,47.7,26500.0],["2025-11-11",47.83,49.08,47.78,48.67,19100.0],["2025-11-12",49.76,49.83,48.63,48.63,20900.0],["2025-11-13",48.53,49.38,47.96,48.47,44600.0],["2025-11-14",48.39,49.53,47.75,49.24,42500.0],["2025-11-17",49.48,49.7,47.08,47.08,35000.0],["2025-11-18",47.18,48.23,47.01,47.92,24700.0],["2025-11-19",47.65,48.75,47.65,47.96,23700.0],["2025-11-20",48.64,49.64,48.13,48.19,20400.0],["2025-11-21",48.27,50.25,48.27,49.77,41500.0],["2025-11-24",49.7,52.6,49.35,49.7,18600.0],["2025-11-25",49.96,51.63,49.96,51.1,21800.0],["2025-11-26",51.32,51.5,50.39,50.96,23800.0],["2025-11-28",51.0,51.39,50.68,50.76,17100.0],["2025-12-01",50.49,51.76,50.29,51.61,25900.0],["2025-12-02",52.0,52.25,50.9,50.9,27100.0],["2025-12-03",51.1,52.56,51.1,52.46,104600.0],["2025-12-04",52.6,52.65,52.23,52.35,24500.0],["2025-12-05",52.51,52.61,52.06,52.18,29100.0],["2025-12-08",52.3,52.83,52.01,52.49,66500.0],["2025-12-09",52.4,53.25,52.36,52.71,63100.0],["2025-12-10",52.74,55.08,52.56,54.68,132400.0],["2025-12-11",54.66,56.1,54.66,55.04,172600.0],["2025-12-12",55.5,56.73,54.64,54.97,60500.0],["2025-12-15",55.25,56.08,54.91,55.5,166000.0],["2025-12-16",55.75,56.1,55.11,55.26,123900.0],["2025-12-17",55.32,55.91,54.75,54.79,38800.0],["2025-12-18",55.25,55.54,54.54,54.67,46800.0],["2025-12-19",54.71,55.35,53.15,53.5,65700.0],["2025-12-22",53.5,54.47,53.03,53.19,46900.0],["2025-12-23",53.0,53.57,52.75,52.9,38300.0],["2025-12-24",52.9,53.33,52.65,52.89,14400.0],["2025-12-26",53.19,53.21,52.5,52.81,31200.0],["2025-12-29",52.75,52.91,52.05,52.12,23400.0],["2025-12-30",52.12,52.67,51.53,51.81,38700.0],["2025-12-31",51.89,51.9,51.28,51.52,28100.0],["2026-01-02",51.8,52.31,50.93,51.7,48600.0],["2026-01-05",51.92,53.62,51.66,53.0,86500.0],["2026-01-06",52.8,52.95,51.56,52.64,38100.0],["2026-01-07",52.74,52.74,51.5,52.21,38300.0],["2026-01-08",52.24,53.95,52.02,53.75,125300.0],["2026-01-09",53.75,54.1,52.67,52.79,39600.0],["2026-01-12",52.32,52.58,52.07,52.29,20500.0],["2026-01-13",52.5,52.8,52.01,52.66,41900.0],["2026-01-14",52.7,53.36,52.4,53.11,65900.0],["2026-01-15",53.59,55.93,53.59,55.85,61900.0],["2026-01-16",55.65,55.97,55.39,55.7,88300.0],["2026-01-20",54.84,55.63,49.61,54.42,47700.0],["2026-01-21",54.64,57.25,54.59,56.86,53900.0],["2026-01-22",57.0,58.77,56.86,58.77,43300.0],["2026-01-23",58.32,58.5,54.01,54.01,47500.0],["2026-01-26",54.26,55.14,53.37,54.04,37000.0],["2026-01-27",54.8,55.13,54.16,54.47,30900.0],["2026-01-28",54.66,54.81,53.18,53.7,50600.0],["2026-01-29",54.21,54.92,53.98,54.66,20300.0],["2026-01-30",53.66,55.42,53.12,54.94,41200.0],["2026-02-02",55.06,56.87,52.59,56.43,39200.0],["2026-02-03",56.13,58.0,54.24,57.83,74800.0],["2026-02-04",58.36,59.45,58.06,58.24,55400.0],["2026-02-05",58.52,60.09,57.61,59.82,52700.0],["2026-02-06",59.96,61.06,58.96,59.4,47800.0],["2026-02-09",59.03,59.61,58.31,58.69,39400.0],["2026-02-10",58.88,59.1,58.41,58.68,27100.0],["2026-02-11",59.39,59.76,58.22,58.46,34600.0],["2026-02-12",58.82,59.72,57.97,58.8,51800.0],["2026-02-13",58.34,59.24,58.25,58.25,25900.0],["2026-02-17",59.42,59.65,58.82,58.82,31500.0],["2026-02-18",60.23,60.23,58.71,59.66,56800.0],["2026-02-19",59.29,59.9,58.99,59.66,36000.0],["2026-02-20",59.7,61.01,58.92,60.72,40000.0],["2026-02-23",60.5,61.74,58.71,59.1,98100.0],["2026-02-24",59.53,59.82,58.31,59.45,80100.0],["2026-02-25",59.97,61.36,59.46,61.08,70800.0],["2026-02-26",61.49,62.0,60.2,60.61,180800.0],["2026-02-27",59.85,59.98,55.74,55.84,131100.0],["2026-03-02",54.95,56.92,54.95,55.88,97300.0],["2026-03-03",54.91,55.93,53.7,55.16,101600.0],["2026-03-04",55.41,55.8,54.65,54.87,72200.0],["2026-03-05",54.22,54.49,53.12,53.74,104300.0],["2026-03-06",52.43,52.83,51.05,52.46,94300.0],["2026-03-09",51.57,52.72,50.49,52.6,74300.0],["2026-03-10",52.06,54.45,51.44,53.25,121700.0],["2026-03-11",53.04,53.4,52.1,52.39,79900.0],["2026-03-12",52.07,53.57,50.55,52.87,177800.0],["2026-03-13",53.08,53.44,51.32,51.7,69500.0],["2026-03-16",52.08,52.89,51.28,52.2,71300.0],["2026-03-17",52.42,52.89,51.86,52.01,76300.0],["2026-03-18",51.9,52.21,50.88,51.26,52400.0],["2026-03-19",50.74,52.3,50.54,51.81,161200.0],["2026-03-20",52.06,52.75,50.96,51.94,151600.0],["2026-03-23",53.01,54.33,51.74,53.36,71600.0],["2026-03-24",52.89,54.23,51.83,53.46,76400.0],["2026-03-25",53.99,54.64,51.5,53.3,94700.0],["2026-03-26",53.0,53.98,52.51,53.85,102600.0],["2026-03-27",53.36,53.9,53.25,53.48,42100.0],["2026-03-30",54.05,54.34,53.11,53.87,193900.0],["2026-03-31",54.23,55.39,53.7,54.5,169100.0],["2026-04-01",54.76,55.86,54.71,54.95,115000.0],["2026-04-02",54.39,55.66,54.09,55.25,119700.0],["2026-04-06",55.2,56.25,54.8,55.92,158300.0],["2026-04-07",55.85,56.31,55.19,56.11,163000.0],["2026-04-08",57.23,58.99,57.11,57.68,139800.0],["2026-04-09",57.26,59.54,57.11,59.53,144300.0],["2026-04-10",59.27,59.7,58.13,58.41,60000.0],["2026-04-13",58.06,58.83,57.74,58.53,81900.0],["2026-04-14",58.45,59.07,57.72,58.85,112900.0],["2026-04-15",58.81,59.33,57.92,58.87,117900.0],["2026-04-16",56.0,57.99,54.79,55.12,579000.0],["2026-04-17",56.24,59.41,56.06,57.78,359500.0],["2026-04-20",57.26,57.76,56.0,56.11,209300.0],["2026-04-21",55.08,56.97,54.93,56.43,217100.0],["2026-04-22",56.3,58.34,55.71,56.68,281200.0],["2026-04-23",56.72,57.55,54.1,56.65,135600.0],["2026-04-24",56.38,56.8,55.82,56.32,130700.0],["2026-04-27",56.05,57.65,56.05,56.32,101800.0],["2026-04-28",56.59,58.0,56.34,57.73,145700.0],["2026-04-29",57.46,58.15,55.61,55.85,103600.0],["2026-04-30",55.5,56.93,55.5,56.3,72900.0],["2026-05-01",56.36,57.63,55.5,56.81,74500.0],["2026-05-04",56.72,57.0,54.52,55.92,78300.0],["2026-05-05",56.01,57.09,55.74,56.74,68200.0],["2026-05-06",56.99,57.7,56.29,56.9,139700.0],["2026-05-07",57.0,57.63,56.48,56.85,201900.0],["2026-05-08",56.75,57.2,56.07,56.3,57300.0],["2026-05-11",56.07,56.85,55.8,56.22,100600.0],["2026-05-12",55.99,56.45,55.45,56.05,115300.0],["2026-05-13",55.9,56.3,55.34,55.74,112600.0],["2026-05-14",55.75,56.75,55.64,55.77,99500.0],["2026-05-15",55.57,55.89,54.61,54.99,77000.0],["2026-05-18",55.48,56.06,55.18,55.9,143300.0],["2026-05-19",55.87,56.03,55.4,55.74,79700.0],["2026-05-20",55.87,56.86,55.87,56.39,204700.0],["2026-05-21",56.39,57.22,55.5,57.07,252700.0],["2026-05-22",57.57,57.82,56.0,57.32,134700.0],["2026-05-26",57.47,58.39,56.54,57.76,93700.0],["2026-05-27",57.88,58.53,56.82,57.5,131800.0],["2026-05-28",57.54,58.15,56.48,57.81,98900.0],["2026-05-29",57.71,58.14,57.46,57.77,156500.0],["2026-06-01",57.31,57.64,56.2,57.26,104000.0],["2026-06-02",57.02,58.35,56.6,58.22,121100.0],["2026-06-03",57.52,58.42,56.1,56.19,80700.0],["2026-06-04",56.69,58.49,56.69,58.45,86500.0],["2026-06-05",58.24,59.5,56.09,58.97,114400.0],["2026-06-08",59.0,60.18,59.0,59.71,97900.0],["2026-06-09",59.87,61.5,59.87,60.01,145600.0],["2026-06-10",60.2,61.11,59.64,60.52,131000.0],["2026-06-11",60.82,61.64,59.79,61.51,128800.0],["2026-06-12",61.5,62.38,60.61,60.68,196400.0],["2026-06-15",60.68,60.85,58.46,58.78,163000.0],["2026-06-16",59.2,60.48,58.63,58.84,133800.0],["2026-06-17",58.84,59.36,57.31,57.95,157500.0],["2026-06-18",58.88,59.3,57.39,58.03,460900.0],["2026-06-22",57.92,59.31,57.92,58.75,132800.0],["2026-06-23",58.89,59.92,58.57,59.72,126500.0],["2026-06-24",59.73,60.71,58.95,59.96,163200.0],["2026-06-25",60.05,60.47,58.45,59.35,180200.0],["2026-06-26",59.55,61.63,59.44,61.23,446500.0],["2026-06-29",61.26,61.26,60.29,61.0,125800.0],["2026-06-30",61.0,61.37,60.25,61.1,135700.0],["2026-07-01",61.32,62.6,61.03,62.49,98500.0],["2026-07-02",62.6,63.75,61.01,61.19,116200.0],["2026-07-06",61.31,62.33,60.55,61.24,140660.547],["2026-07-07",61.39,62.0875,60.71,61.12,100923.5978],["2026-07-08",60.75,61.45,59.2615,59.46,118698.0459],["2026-07-09",59.46,60.96,59.46,60.88,81505.1163],["2026-07-10",60.63,61.11,59.35,60.74,82614.0978],["2026-07-13",61.04,62.3,60.5,61.71,141112.389119],["2026-07-14",61.92,62.39,60.935,61.41,104491.8032],["2026-07-15",61.41,62.72,61.36,61.8,106013.240428],["2026-07-16",61.97,64.055,61.74,63.69,109114.225595],["2026-07-17",63.26,63.505,61.69,62.2,141121.6358],["2026-07-20",62.22,62.45,61.1,61.39,110377.4652],["2026-07-21",60.28,61.72,58.035,61.72,205732.4788],["2026-07-22",61.35,61.435,59.48,60.34,116914.252012],["2026-07-23",59.88,61.05,58.95,60.55,143253.568392],["2026-07-24",60.65,62.05,60.09,61.49,157975.1532],["2026-07-27",61.89,62.57,61.345,61.59,98791.640136],["2026-07-28",62.18,63.08,62.06,62.49,82107.4342],["2026-07-29",62.32,62.74,61.27,61.36,94372.099383],["2026-07-30",61.54,61.96,60.43,61.15,120918.429036],["2026-07-31",61.05,62.6,60.87,62.4,103082.9053],["2026-08-03",63.19,64.03,62.665,63.45,124616.010135],["2026-08-04",63.4,64.97,63.1201,64.12,109159.070301],["2026-08-05",64.22,64.76,63.07,64.18,225786.569118],["2026-08-06",64.65,65.04,63.52,63.8,129887.083379],["2026-08-07",63.56,63.73,62.51,63.33,73345.0047]]}