{"t":"UNTY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-01-14",4.6367,5.0296,4.6367,5.0296,5572.0],["1997-01-15",5.1082,5.5012,5.1082,5.5012,6036.0],["1997-01-16",5.4226,5.5797,5.4226,5.5012,5572.0],["1997-01-17",5.5797,5.5797,5.3833,5.3833,3483.0],["1997-01-20",5.344,5.344,5.1082,5.1082,6733.0],["1997-01-21",5.1082,5.1475,5.0296,5.0296,6733.0],["1997-01-22",4.951,4.951,4.951,4.951,1161.0],["1997-01-23",4.8725,4.8725,4.7153,4.7153,9287.0],["1997-01-24",4.7153,4.7153,4.7153,4.7153,0.0],["1997-01-27",4.7546,4.7546,4.6367,4.7153,4876.0],["1997-01-28",4.7153,4.7153,4.7153,4.7153,0.0],["1997-01-29",4.676,4.676,4.5974,4.676,5804.0],["1997-01-30",4.6367,4.6367,4.6367,4.6367,1161.0],["1997-01-31",4.6367,4.6367,4.6367,4.6367,232.0],["1997-02-03",4.6367,4.6367,4.6367,4.6367,0.0],["1997-02-04",4.5974,4.5974,4.5974,4.5974,464.0],["1997-02-05",4.676,4.676,4.6367,4.6367,3483.0],["1997-02-06",4.676,4.676,4.5188,4.5188,8590.0],["1997-02-07",4.5188,4.5974,4.5188,4.5581,1857.0],["1997-02-10",4.5974,4.5974,4.5974,4.5974,464.0],["1997-02-11",4.6367,4.6367,4.6367,4.6367,464.0],["1997-02-12",4.676,4.676,4.676,4.676,697.0],["1997-02-13",4.6367,4.6367,4.6367,4.6367,2322.0],["1997-02-14",4.6367,4.7939,4.6367,4.7939,4876.0],["1997-02-18",4.7939,4.7939,4.7546,4.7546,6269.0],["1997-02-19",4.8332,4.9117,4.8332,4.9117,4876.0],["1997-02-20",4.8725,4.9903,4.8725,4.9903,4876.0],["1997-02-21",4.9903,4.9903,4.9903,4.9903,0.0],["1997-02-24",5.0296,5.0296,4.9903,4.9903,2554.0],["1997-02-25",4.951,4.951,4.951,4.951,2322.0],["1997-02-26",5.0296,5.0296,5.0296,5.0296,697.0],["1997-02-27",4.951,4.9903,4.951,4.9903,2786.0],["1997-02-28",4.9903,4.9903,4.951,4.951,1857.0],["1997-03-03",4.951,4.951,4.951,4.951,0.0],["1997-03-04",4.9117,4.9117,4.9117,4.9117,1161.0],["1997-03-05",4.9117,4.9117,4.9117,4.9117,0.0],["1997-03-06",4.9903,4.9903,4.9903,4.9903,1393.0],["1997-03-07",4.9903,4.9903,4.951,4.951,3715.0],["1997-03-10",4.9117,4.9117,4.8725,4.8725,1625.0],["1997-03-11",4.951,4.9903,4.8725,4.9903,3947.0],["1997-03-12",4.951,4.951,4.951,4.951,697.0],["1997-03-13",4.951,4.951,4.8725,4.8725,9519.0],["1997-03-14",4.8725,4.8725,4.8725,4.8725,0.0],["1997-03-17",4.8725,4.8725,4.8725,4.8725,0.0],["1997-03-18",4.8725,4.8725,4.8725,4.8725,0.0],["1997-03-19",4.8332,4.8332,4.8332,4.8332,697.0],["1997-03-20",4.8332,4.8332,4.7939,4.7939,1161.0],["1997-03-21",4.7939,4.7939,4.7939,4.7939,0.0],["1997-03-24",4.8725,4.8725,4.8725,4.8725,1161.0],["1997-03-25",4.9117,4.951,4.9117,4.951,1393.0],["1997-03-26",4.951,4.951,4.951,4.951,697.0],["1997-03-27",4.951,4.951,4.8725,4.8725,2554.0],["1997-03-31",4.8725,4.8725,4.8725,4.8725,1161.0],["1997-04-01",4.8725,4.8725,4.8725,4.8725,232.0],["1997-04-02",4.8725,4.8725,4.8725,4.8725,0.0],["1997-04-03",4.8725,4.8725,4.8332,4.8332,1393.0],["1997-04-04",4.8332,4.8332,4.8332,4.8332,0.0],["1997-04-07",4.8332,4.8332,4.8332,4.8332,0.0],["1997-04-08",4.7939,4.7939,4.7939,4.7939,1625.0],["1997-04-09",4.7939,4.8332,4.7153,4.7153,4643.0],["1997-04-10",4.7153,4.7153,4.7153,4.7153,0.0],["1997-04-11",4.731,4.731,4.6128,4.6128,2786.0],["1997-04-14",4.6128,4.6916,4.6128,4.6916,1393.0],["1997-04-15",4.6916,4.6916,4.6916,4.6916,0.0],["1997-04-16",4.6916,4.6916,4.6916,4.6916,0.0],["1997-04-17",4.6916,4.6916,4.6916,4.6916,0.0],["1997-04-18",4.6916,4.6916,4.6916,4.6916,464.0],["1997-04-21",4.6522,4.6522,4.6522,4.6522,464.0],["1997-04-22",4.6522,4.6522,4.6522,4.6522,0.0],["1997-04-23",4.6522,4.6522,4.6522,4.6522,0.0],["1997-04-24",4.731,4.731,4.6916,4.6916,4411.0],["1997-04-25",4.731,4.731,4.731,4.731,11609.0],["1997-04-28",4.731,4.731,4.731,4.731,0.0],["1997-04-29",4.731,4.731,4.731,4.731,0.0],["1997-04-30",4.731,4.731,4.731,4.731,0.0],["1997-05-01",4.731,4.731,4.731,4.731,0.0],["1997-05-02",4.731,4.731,4.731,4.731,0.0],["1997-05-05",4.731,4.731,4.731,4.731,0.0],["1997-05-06",4.731,4.731,4.731,4.731,0.0],["1997-05-07",4.731,4.731,4.731,4.731,0.0],["1997-05-08",4.731,4.731,4.731,4.731,1161.0],["1997-05-09",4.6916,4.6916,4.6128,4.6128,5804.0],["1997-05-12",4.6522,4.6522,4.6522,4.6522,464.0],["1997-05-13",4.6522,4.6522,4.6522,4.6522,0.0],["1997-05-14",4.6522,4.6522,4.6522,4.6522,0.0],["1997-05-15",4.6128,4.6128,4.6128,4.6128,1161.0],["1997-05-16",4.6128,4.6128,4.6128,4.6128,0.0],["1997-05-19",4.5733,4.5733,4.5339,4.5339,6965.0],["1997-05-20",4.4945,4.4945,4.4551,4.4551,7197.0],["1997-05-21",4.4945,4.4945,4.4945,4.4945,697.0],["1997-05-22",4.4945,4.4945,4.4945,4.4945,232.0],["1997-05-23",4.4945,4.4945,4.4945,4.4945,0.0],["1997-05-27",4.4551,4.4551,4.4551,4.4551,2786.0],["1997-05-28",4.4551,4.4551,4.4551,4.4551,0.0],["1997-05-29",4.4551,4.4551,4.4551,4.4551,0.0],["1997-05-30",4.4551,4.4551,4.4551,4.4551,0.0],["1997-06-02",4.4551,4.4551,4.4551,4.4551,0.0],["1997-06-03",4.4156,4.4156,4.4156,4.4156,464.0],["1997-06-04",4.4551,4.4945,4.4551,4.4945,2322.0],["1997-06-05",4.4945,4.4945,4.4945,4.4945,0.0],["1997-06-06",4.5339,4.5339,4.5339,4.5339,1161.0],["1997-06-09",4.5339,4.5339,4.5339,4.5339,0.0],["1997-06-10",4.5339,4.5339,4.5339,4.5339,0.0],["1997-06-11",4.5339,4.5339,4.5339,4.5339,0.0],["1997-06-12",4.5339,4.5339,4.5339,4.5339,0.0],["1997-06-13",4.5339,4.5339,4.5339,4.5339,0.0],["1997-06-16",4.5339,4.5339,4.5339,4.5339,0.0],["1997-06-17",4.4945,4.4945,4.4945,4.4945,1161.0],["1997-06-18",4.4945,4.4945,4.4945,4.4945,232.0],["1997-06-19",4.4551,4.5339,4.4551,4.5339,1393.0],["1997-06-20",4.5339,4.5339,4.5339,4.5339,0.0],["1997-06-23",4.4551,4.5339,4.4551,4.5339,3483.0],["1997-06-24",4.5339,4.5339,4.5339,4.5339,0.0],["1997-06-25",4.5733,4.5733,4.4156,4.4156,6501.0],["1997-06-26",4.4156,4.4156,4.4156,4.4156,0.0],["1997-06-27",4.4156,4.4156,4.3762,4.3762,2322.0],["1997-06-30",4.3368,4.3368,4.3368,4.3368,86600.0],["1997-07-01",4.3368,4.3368,4.3368,4.3368,232.0],["1997-07-02",4.3131,4.3131,4.2339,4.3131,11841.0],["1997-07-03",4.3131,4.3131,4.3131,4.3131,0.0],["1997-07-07",4.2933,4.2933,4.2933,4.2933,232.0],["1997-07-08",4.2933,4.3526,4.2933,4.3526,697.0],["1997-07-09",4.3131,4.3131,4.2735,4.2735,2322.0],["1997-07-10",4.3526,4.3526,4.2339,4.2339,2786.0],["1997-07-11",4.3131,4.3131,4.3131,4.3131,697.0],["1997-07-14",4.3131,4.3131,4.3131,4.3131,697.0],["1997-07-15",4.3131,4.3131,4.3131,4.3131,0.0],["1997-07-16",4.3131,4.5109,4.3131,4.5109,9519.0],["1997-07-17",4.5109,4.5109,4.5109,4.5109,0.0],["1997-07-18",4.5109,4.5109,4.5109,4.5109,0.0],["1997-07-21",4.5109,4.5109,4.4713,4.4713,1393.0],["1997-07-22",4.5505,4.5505,4.5505,4.5505,464.0],["1997-07-23",4.5109,4.59,4.5109,4.59,3715.0],["1997-07-24",4.5703,4.59,4.5703,4.59,464.0],["1997-07-25",4.59,4.59,4.59,4.59,232.0],["1997-07-28",4.59,4.59,4.59,4.59,697.0],["1997-07-29",4.59,4.7087,4.59,4.7087,17645.0],["1997-07-30",4.7483,4.7483,4.7483,4.7483,3715.0],["1997-07-31",4.7483,4.7483,4.7285,4.7285,3018.0],["1997-08-01",4.7087,4.7087,4.7087,4.7087,929.0],["1997-08-04",4.7087,4.7087,4.7087,4.7087,0.0],["1997-08-05",4.7087,4.7087,4.7087,4.7087,232.0],["1997-08-06",4.7087,4.7087,4.7087,4.7087,464.0],["1997-08-07",4.7483,4.7483,4.7285,4.7285,1161.0],["1997-08-08",4.7483,4.7483,4.7483,4.7483,2322.0],["1997-08-11",4.7483,4.7483,4.7483,4.7483,697.0],["1997-08-12",4.7483,4.7483,4.7483,4.7483,232.0],["1997-08-13",4.7087,4.7087,4.6098,4.6692,12537.0],["1997-08-14",4.6098,4.6296,4.6098,4.6296,6965.0],["1997-08-15",4.6296,4.6296,4.59,4.59,9287.0],["1997-08-18",4.59,4.59,4.59,4.59,232.0],["1997-08-19",4.59,4.6296,4.59,4.59,4876.0],["1997-08-20",4.59,4.59,4.5109,4.5109,5108.0],["1997-08-21",4.4318,4.4318,4.3922,4.4318,4643.0],["1997-08-22",4.4318,4.5109,4.4318,4.5109,2322.0],["1997-08-25",4.4713,4.5505,4.4713,4.5505,1393.0],["1997-08-26",4.59,4.6296,4.59,4.6296,3483.0],["1997-08-27",4.6296,4.6296,4.6296,4.6296,2554.0],["1997-08-28",4.6296,4.6296,4.6296,4.6296,0.0],["1997-08-29",4.6296,4.8275,4.6296,4.8275,15555.0],["1997-09-02",4.9066,4.9857,4.9066,4.9857,3947.0],["1997-09-03",5.0649,5.1836,5.0649,5.1836,3715.0],["1997-09-04",5.144,5.144,5.1044,5.1044,2322.0],["1997-09-05",5.0847,5.0847,5.0847,5.0847,1625.0],["1997-09-08",5.0649,5.0649,5.0649,5.0649,1161.0],["1997-09-09",5.0649,5.0649,5.0253,5.0253,2786.0],["1997-09-10",5.0253,5.0253,5.0253,5.0253,0.0],["1997-09-11",5.0253,5.0253,5.0253,5.0253,0.0],["1997-09-12",5.0451,5.0451,5.0451,5.0451,1625.0],["1997-09-15",5.0451,5.0451,5.0451,5.0451,929.0],["1997-09-16",5.0253,5.0253,5.0253,5.0253,232.0],["1997-09-17",5.0253,5.0253,5.0253,5.0253,0.0],["1997-09-18",5.0253,5.0253,5.0253,5.0253,464.0],["1997-09-19",5.0253,5.0253,5.0253,5.0253,0.0],["1997-09-22",5.0451,5.0649,5.0451,5.0649,2322.0],["1997-09-23",5.0847,5.0847,5.0847,5.0847,2090.0],["1997-09-24",5.0649,5.0649,5.0451,5.0451,697.0],["1997-09-25",5.0649,5.0649,5.0649,5.0649,2322.0],["1997-09-26",5.0649,5.0649,5.0649,5.0649,0.0],["1997-09-29",5.0649,5.0649,5.0649,5.0649,0.0],["1997-09-30",5.0649,5.2231,5.0649,5.2231,4643.0],["1997-10-01",5.2627,5.2627,5.2627,5.2627,1161.0],["1997-10-02",5.2627,5.2627,5.2627,5.2627,0.0],["1997-10-03",5.2627,5.2627,5.2627,5.2627,0.0],["1997-10-06",5.2627,5.2627,5.2627,5.2627,0.0],["1997-10-07",5.3023,5.3023,5.2627,5.3023,10448.0],["1997-10-08",5.2785,5.2785,5.2785,5.2785,1161.0],["1997-10-09",5.2785,5.2785,5.2785,5.2785,0.0],["1997-10-10",5.2388,5.2388,5.1991,5.2388,8126.0],["1997-10-13",5.3182,5.3578,5.3182,5.3578,2554.0],["1997-10-14",5.3578,5.3578,5.3578,5.3578,0.0],["1997-10-15",5.338,5.338,5.338,5.338,232.0],["1997-10-16",5.3578,5.4769,5.3578,5.4769,2554.0],["1997-10-17",5.5563,5.5563,5.5563,5.5563,1161.0],["1997-10-20",5.5166,5.596,5.5166,5.596,2090.0],["1997-10-21",5.6753,5.715,5.6753,5.715,1625.0],["1997-10-22",5.6754,5.7547,5.6754,5.6754,5572.0],["1997-10-23",5.6754,5.6754,5.6754,5.6754,0.0],["1997-10-24",5.715,5.715,5.715,5.715,1393.0],["1997-10-27",5.6753,5.6753,5.596,5.596,2322.0],["1997-10-28",5.5166,5.5166,5.3975,5.5166,6269.0],["1997-10-29",5.5563,5.6357,5.5563,5.6357,1393.0],["1997-10-30",5.5563,5.5563,5.5166,5.5166,2786.0],["1997-10-31",5.4769,5.4769,5.4769,5.4769,697.0],["1997-11-03",5.4372,5.4372,5.3975,5.3975,2322.0],["1997-11-04",5.3578,5.3578,5.3578,5.3578,1161.0],["1997-11-05",5.3182,5.3182,5.3182,5.3182,2322.0],["1997-11-06",5.3182,5.3182,5.3182,5.3182,0.0],["1997-11-07",5.3182,5.3182,5.3182,5.3182,39701.0],["1997-11-10",5.3182,5.3182,5.3182,5.3182,0.0],["1997-11-11",5.3182,5.3975,5.3182,5.3975,697.0],["1997-11-12",5.3182,5.3182,5.3182,5.3182,697.0],["1997-11-13",5.2785,5.2785,5.1594,5.1594,3947.0],["1997-11-14",5.1991,5.1991,5.1991,5.1991,2786.0],["1997-11-17",5.2388,5.2388,5.2388,5.2388,2322.0],["1997-11-18",5.2388,5.2388,5.2388,5.2388,464.0],["1997-11-19",5.2388,5.2388,5.2388,5.2388,0.0],["1997-11-20",5.1991,5.1991,5.1594,5.1594,2322.0],["1997-11-21",5.1991,5.1991,5.1991,5.1991,1393.0],["1997-11-24",5.1594,5.1594,5.1594,5.1594,1161.0],["1997-11-25",5.1594,5.1594,5.1594,5.1594,0.0],["1997-11-26",5.1197,5.1197,5.08,5.08,3715.0],["1997-11-28",5.1594,5.1594,5.1594,5.1594,1857.0],["1997-12-01",5.1991,5.2388,5.1991,5.2189,8823.0],["1997-12-02",5.1991,5.2586,5.1793,5.2189,1625.0],["1997-12-03",5.2189,5.2189,5.2189,5.2189,929.0],["1997-12-04",5.2586,5.2586,5.2388,5.2388,1161.0],["1997-12-05",5.1991,5.1991,5.1991,5.1991,2322.0],["1997-12-08",5.1594,5.1594,5.1594,5.1594,1161.0],["1997-12-09",5.1594,5.1594,5.1594,5.1594,0.0],["1997-12-10",5.1991,5.1991,5.1991,5.1991,929.0],["1997-12-11",5.1594,5.1594,5.1197,5.1197,3483.0],["1997-12-12",5.1594,5.1594,5.1197,5.1197,6269.0],["1997-12-15",5.1594,5.1991,5.1594,5.1991,1161.0],["1997-12-16",5.2388,5.5563,5.2388,5.5563,22056.0],["1997-12-17",5.6357,5.6754,5.596,5.6357,5108.0],["1997-12-18",5.6357,5.6357,5.6357,5.6357,697.0],["1997-12-19",5.6357,5.7944,5.6357,5.7547,13930.0],["1997-12-22",5.8341,5.9929,5.8341,5.9929,4179.0],["1997-12-23",5.9929,5.9929,5.9929,5.9929,0.0],["1997-12-24",5.9929,5.9929,5.9929,5.9929,0.0],["1997-12-26",6.0722,6.0722,6.0722,6.0722,1393.0],["1997-12-29",6.1516,6.1516,6.0722,6.1516,3483.0],["1997-12-30",6.1516,6.1516,6.1516,6.1516,0.0],["1997-12-31",6.1119,6.1119,6.0722,6.0722,6501.0],["1998-01-02",6.0325,6.1516,5.9929,6.1516,4179.0],["1998-01-05",6.231,6.3897,6.231,6.3897,3483.0],["1998-01-06",6.3699,6.4294,6.3699,6.4294,697.0],["1998-01-07",6.5088,6.7072,6.5088,6.6675,26932.0],["1998-01-08",6.6675,6.6675,6.6675,6.6675,2554.0],["1998-01-09",6.866,6.866,6.5088,6.5088,16252.0],["1998-01-12",6.5088,6.5882,6.5088,6.5882,3947.0],["1998-01-13",6.5882,6.5882,6.5882,6.5882,0.0],["1998-01-14",6.5882,6.5882,6.5882,6.5882,0.0],["1998-01-15",6.5485,6.5882,6.3104,6.5882,28093.0],["1998-01-16",6.7469,6.7469,6.7072,6.7072,5108.0],["1998-01-20",6.6675,6.6675,6.5088,6.5882,10216.0],["1998-01-21",6.6638,6.7035,6.6638,6.7035,697.0],["1998-01-22",6.7831,7.1611,6.7831,7.1611,29021.0],["1998-01-23",7.1611,7.1611,7.0815,7.1213,2554.0],["1998-01-26",7.1611,7.1611,7.0417,7.0417,14859.0],["1998-01-27",7.0019,7.0019,6.8428,6.8428,11144.0],["1998-01-28",6.8826,6.9223,6.8826,6.8826,2786.0],["1998-01-29",6.6638,6.6638,6.6638,6.6638,23217.0],["1998-01-30",6.6638,6.6638,6.5842,6.5842,7662.0],["1998-02-02",6.5444,6.5444,6.5444,6.5444,2090.0],["1998-02-03",6.5444,6.6041,6.4648,6.5444,5108.0],["1998-02-04",6.5046,6.5046,6.4648,6.4648,4643.0],["1998-02-05",6.5444,6.5444,6.4847,6.4847,2786.0],["1998-02-06",6.5643,6.6041,6.5643,6.5842,13698.0],["1998-02-09",6.6041,6.6041,6.5643,6.5643,14859.0],["1998-02-10",6.5643,6.5643,6.5643,6.5643,0.0],["1998-02-11",6.5643,6.5643,6.5643,6.5643,0.0],["1998-02-12",6.6041,6.6041,6.6041,6.6041,1161.0],["1998-02-13",6.6041,6.6836,6.6041,6.6836,5340.0],["1998-02-17",6.6439,6.6439,6.6041,6.6041,1857.0],["1998-02-18",6.6836,6.6836,6.5245,6.5245,14395.0],["1998-02-19",6.4847,6.5245,6.2858,6.2858,34594.0],["1998-02-20",6.246,6.246,6.246,6.246,3483.0],["1998-02-23",6.246,6.246,6.246,6.246,8823.0],["1998-02-24",6.4052,6.4052,6.4052,6.4052,20895.0],["1998-02-25",6.3853,6.4449,6.3853,6.4449,16252.0],["1998-02-26",6.4449,6.4449,6.4449,6.4449,0.0],["1998-02-27",6.4251,6.4251,6.4251,6.4251,5804.0],["1998-03-02",6.3853,6.3853,6.3256,6.3654,6036.0],["1998-03-03",6.4449,6.4449,6.4449,6.4449,1161.0],["1998-03-04",6.4449,6.4449,6.4449,6.4449,0.0],["1998-03-05",6.5245,6.5245,6.5245,6.5245,697.0],["1998-03-06",6.6041,6.6041,6.5643,6.5643,4876.0],["1998-03-09",6.5643,6.5643,6.5245,6.5245,4643.0],["1998-03-10",6.6041,6.9224,6.6041,6.9224,16252.0],["1998-03-11",6.8428,7.0019,6.7632,6.8826,22753.0],["1998-03-12",6.8428,7.0815,6.8428,6.9224,16484.0],["1998-03-13",7.0019,7.0019,7.0019,7.0019,1393.0],["1998-03-16",7.0417,7.0417,7.0417,7.0417,929.0],["1998-03-17",7.2406,7.3998,7.2406,7.3998,2322.0],["1998-03-18",7.36,7.4793,7.2804,7.2804,18574.0],["1998-03-19",7.36,7.5191,7.3202,7.5191,11609.0],["1998-03-20",7.6782,7.8772,7.5191,7.5191,42952.0],["1998-03-23",7.4793,7.5191,7.3202,7.3202,4179.0],["1998-03-24",7.3998,7.718,7.3998,7.6385,3483.0],["1998-03-25",7.718,8.3546,7.6385,7.7976,29021.0],["1998-03-26",7.8374,8.0363,7.8374,7.9368,3947.0],["1998-03-27",7.7976,7.7976,7.7976,7.7976,7429.0],["1998-03-30",7.8374,7.8374,7.8374,7.8374,1393.0],["1998-03-31",7.8374,7.8772,7.7976,7.8772,5804.0],["1998-04-01",7.9567,8.275,7.7976,7.9965,19038.0],["1998-04-02",8.0363,8.0363,8.0363,8.0363,464.0],["1998-04-03",7.9567,8.0363,7.9567,7.9567,4411.0],["1998-04-06",7.9169,7.9169,7.7578,7.7578,5108.0],["1998-04-07",7.718,7.718,7.3202,7.3202,16252.0],["1998-04-08",7.3202,7.36,7.3202,7.36,6965.0],["1998-04-09",7.3998,7.3998,7.3998,7.3998,1393.0],["1998-04-13",7.4594,7.4594,7.4594,7.4594,1393.0],["1998-04-14",7.5191,7.5191,7.5191,7.5191,697.0],["1998-04-15",7.5589,7.5589,7.5589,7.5589,929.0],["1998-04-16",7.5987,7.5987,7.5987,7.5987,697.0],["1998-04-17",7.5987,7.5987,7.5987,7.5987,0.0],["1998-04-20",7.6385,7.6385,7.6385,7.6385,4876.0],["1998-04-21",7.6385,7.6385,7.6385,7.6385,0.0],["1998-04-22",7.5987,7.8374,7.5987,7.7976,10912.0],["1998-04-23",7.8374,8.1159,7.8374,8.0363,16252.0],["1998-04-24",8.0363,8.4739,8.0363,8.0761,72205.0],["1998-04-27",8.1159,8.1954,7.9567,7.9567,26932.0],["1998-04-28",8.0363,8.1556,8.0363,8.1556,12537.0],["1998-04-29",8.1716,8.1716,8.1317,8.1716,4876.0],["1998-04-30",8.1716,8.2114,8.1716,8.2114,14162.0],["1998-05-01",8.2712,8.2712,8.2513,8.2513,5572.0],["1998-05-04",8.2115,8.2115,8.1716,8.1716,2786.0],["1998-05-05",8.1716,8.1716,8.1317,8.1716,8126.0],["1998-05-06",8.1716,8.1716,8.0121,8.0121,3947.0],["1998-05-07",7.9723,7.9723,7.8926,7.9125,9055.0],["1998-05-08",7.9324,7.9324,7.8926,7.8926,929.0],["1998-05-11",7.9324,8.2912,7.9324,8.2912,16716.0],["1998-05-12",8.2114,8.2114,8.1716,8.2114,4876.0],["1998-05-13",8.2513,8.4506,8.2513,8.4108,9751.0],["1998-05-14",8.4108,8.7296,8.4108,8.7296,6965.0],["1998-05-15",8.7296,8.7296,8.7296,8.7296,1625.0],["1998-05-18",8.7296,8.7296,8.5702,8.5702,8126.0],["1998-05-19",8.4905,8.4905,8.4108,8.4506,3018.0],["1998-05-20",8.3709,8.3709,8.2114,8.2513,3018.0],["1998-05-21",8.2115,8.2115,8.1317,8.1317,2322.0],["1998-05-22",8.1716,8.2314,8.1716,8.2314,3250.0],["1998-05-26",8.1915,8.1915,8.1915,8.1915,929.0],["1998-05-27",8.2114,8.2114,8.2114,8.2114,697.0],["1998-05-28",8.1317,8.1317,8.0919,8.1317,7429.0],["1998-05-29",8.1317,8.1716,8.1317,8.1716,7197.0],["1998-06-01",8.1716,8.1716,8.1716,8.1716,464.0],["1998-06-02",8.0121,8.0121,7.9524,7.9524,2786.0],["1998-06-03",8.0121,8.1317,7.9524,7.9524,16871.0],["1998-06-04",7.8926,7.8926,7.8328,7.8926,1238.0],["1998-06-05",7.8926,7.8926,7.8328,7.8328,7429.0],["1998-06-08",7.773,7.8926,7.773,7.8926,929.0],["1998-06-09",7.9524,7.9524,7.8926,7.8926,2012.0],["1998-06-10",7.9524,7.9524,7.9524,7.9524,1548.0],["1998-06-11",7.8926,7.8926,7.8926,7.8926,310.0],["1998-06-12",7.8328,7.8328,7.6534,7.6534,1393.0],["1998-06-15",7.6534,7.6534,7.6534,7.6534,0.0],["1998-06-16",7.5338,7.5637,7.5338,7.5637,2631.0],["1998-06-17",7.5637,7.5637,7.5637,7.5637,0.0],["1998-06-18",7.5637,7.6534,7.5338,7.5338,17181.0],["1998-06-19",7.5936,7.5936,7.5936,7.5936,619.0],["1998-06-22",7.5039,7.5039,7.5039,7.5039,1083.0],["1998-06-23",7.474,7.474,7.474,7.474,1703.0],["1998-06-24",7.474,7.474,7.474,7.474,0.0],["1998-06-25",7.4142,7.4142,7.3544,7.3544,2322.0],["1998-06-26",7.2348,7.2348,6.8761,6.8761,8823.0],["1998-06-29",6.8163,6.8163,6.2184,6.4575,22134.0],["1998-06-30",6.338,6.4575,6.2184,6.3081,16097.0],["1998-07-01",6.2184,6.338,6.2184,6.2184,13466.0],["1998-07-02",6.2782,6.7565,6.2782,6.5771,17645.0],["1998-07-06",6.6369,6.6369,6.5771,6.5771,1857.0],["1998-07-07",6.5771,6.5771,6.5771,6.5771,0.0],["1998-07-08",6.6369,6.6369,6.6369,6.6369,2167.0],["1998-07-09",6.5173,6.5771,6.5173,6.5771,1548.0],["1998-07-10",6.5771,6.5771,6.5173,6.5173,774.0],["1998-07-13",6.5771,6.5771,6.5173,6.5771,774.0],["1998-07-14",6.5771,6.6369,6.5771,6.6369,7739.0],["1998-07-15",6.6967,6.906,6.6967,6.7864,15942.0],["1998-07-16",6.8163,6.8163,6.7565,6.7864,10061.0],["1998-07-17",6.8163,6.9359,6.8163,6.8761,1703.0],["1998-07-20",6.9359,6.9957,6.9359,6.9957,3250.0],["1998-07-21",6.9359,7.0555,6.9359,6.9957,6501.0],["1998-07-22",6.9359,6.9359,6.8761,6.8761,5727.0],["1998-07-23",6.9359,7.0555,6.8163,6.8163,5727.0],["1998-07-24",6.7565,6.7565,6.6967,6.6967,1857.0],["1998-07-27",6.6369,6.6369,6.6369,6.6369,310.0],["1998-07-28",6.6967,6.6967,6.6967,6.6967,2012.0],["1998-07-29",6.6307,6.6307,6.6307,6.6307,774.0],["1998-07-30",6.6907,6.6907,6.4807,6.4807,9596.0],["1998-07-31",6.5407,6.5407,6.4807,6.4807,3870.0],["1998-08-03",6.4507,6.4807,6.4207,6.4207,1393.0],["1998-08-04",6.3607,6.3607,6.0907,6.2107,6810.0],["1998-08-05",6.1207,6.1807,6.0006,6.0906,21669.0],["1998-08-06",6.0306,6.0306,5.8806,5.8806,8049.0],["1998-08-07",5.9406,6.0006,5.7606,5.7606,10370.0],["1998-08-10",5.9406,5.9406,5.7606,5.8806,10370.0],["1998-08-11",5.7606,5.7606,5.7606,5.7606,2322.0],["1998-08-12",5.7606,5.7606,5.7006,5.7606,11609.0],["1998-08-13",5.8806,5.8806,5.8206,5.8206,4489.0],["1998-08-14",5.7606,5.8806,5.7606,5.8806,2012.0],["1998-08-17",5.7606,5.9406,5.7606,5.8806,4953.0],["1998-08-18",5.8206,5.8206,5.7606,5.7606,4643.0],["1998-08-19",5.7006,5.7006,5.6406,5.6406,1857.0],["1998-08-20",5.7006,5.7606,5.7006,5.7606,1703.0],["1998-08-21",5.7006,5.8206,5.7006,5.8206,5263.0],["1998-08-24",5.8806,5.9406,5.8206,5.9406,11144.0],["1998-08-25",6.0006,6.2407,6.0006,6.2407,16252.0],["1998-08-26",6.3607,6.3607,6.1807,6.2407,18264.0],["1998-08-27",6.2407,6.2407,6.1807,6.1807,3870.0],["1998-08-28",6.2407,6.3007,6.2407,6.2407,1703.0],["1998-08-31",6.3007,6.3007,5.8806,5.8806,6501.0],["1998-09-01",5.7906,5.8806,5.7906,5.8806,1548.0],["1998-09-02",5.8806,6.1207,5.8806,5.9406,20895.0],["1998-09-03",5.9406,5.9406,5.7606,5.7606,4953.0],["1998-09-04",5.6406,5.7006,5.6406,5.7006,3870.0],["1998-09-08",5.7006,5.7006,5.7006,5.7006,0.0],["1998-09-09",5.7006,5.7606,5.5806,5.7606,1703.0],["1998-09-10",5.7606,5.7606,5.7606,5.7606,0.0],["1998-09-11",5.7606,5.7606,5.7606,5.7606,0.0],["1998-09-14",5.7606,5.7606,5.7606,5.7606,0.0],["1998-09-15",5.7606,5.7606,5.7606,5.7606,9287.0],["1998-09-16",5.7606,5.8806,5.7606,5.8206,2631.0],["1998-09-17",5.7006,5.7606,5.6706,5.7606,1393.0],["1998-09-18",5.8206,5.8206,5.6706,5.6706,2012.0],["1998-09-21",6.0006,6.0006,6.0006,6.0006,155.0],["1998-09-22",6.0006,6.0006,6.0006,6.0006,0.0],["1998-09-23",5.9406,5.9406,5.8206,5.8206,6346.0],["1998-09-24",6.0006,6.0006,5.7606,5.7606,22598.0],["1998-09-25",5.7606,5.8206,5.7606,5.7606,24920.0],["1998-09-28",5.8206,5.8206,5.8206,5.8206,310.0],["1998-09-29",5.8206,5.8206,5.7306,5.7306,3250.0],["1998-09-30",5.7306,5.7306,5.7306,5.7306,0.0],["1998-10-01",5.6406,5.7606,5.6406,5.7606,13466.0],["1998-10-02",5.7606,5.8206,5.7606,5.8206,2322.0],["1998-10-05",5.7606,5.7606,5.7606,5.7606,774.0],["1998-10-06",5.5206,5.5206,5.4606,5.4606,6346.0],["1998-10-07",5.4006,5.4006,5.2206,5.2806,10525.0],["1998-10-08",5.2806,5.2806,4.9205,4.9805,15014.0],["1998-10-09",5.0405,5.0405,5.0405,5.0405,1393.0],["1998-10-12",5.2806,5.2806,5.1606,5.1606,1703.0],["1998-10-13",5.0405,5.0405,5.0405,5.0405,1548.0],["1998-10-14",4.9805,5.0405,4.9805,4.988,2167.0],["1998-10-15",5.1005,5.1005,5.1005,5.1005,2012.0],["1998-10-16",5.2206,5.4606,5.2206,5.4606,24765.0],["1998-10-19",5.3406,5.3406,5.1606,5.3406,8668.0],["1998-10-20",5.3406,5.7606,5.3406,5.6406,60055.0],["1998-10-21",5.7606,5.7606,5.7606,5.7606,5108.0],["1998-10-22",5.7606,5.7606,5.7606,5.7606,1238.0],["1998-10-23",5.7606,5.7606,5.7606,5.7606,1238.0],["1998-10-26",5.5206,5.6406,5.5206,5.6406,17335.0],["1998-10-27",5.7006,5.7606,5.6406,5.7606,14395.0],["1998-10-28",5.7159,5.7459,5.6557,5.7459,3560.0],["1998-10-29",5.6557,5.6557,5.6557,5.6557,619.0],["1998-10-30",5.6557,5.6557,5.4752,5.5955,20741.0],["1998-11-02",5.7159,5.7159,5.5955,5.6557,17490.0],["1998-11-03",5.7159,5.776,5.6557,5.6557,30956.0],["1998-11-04",5.5955,5.6557,5.5955,5.6557,12537.0],["1998-11-05",5.5955,5.6557,5.5354,5.6557,26158.0],["1998-11-06",5.5955,5.6256,5.5955,5.6256,8977.0],["1998-11-09",5.5955,5.6256,5.5955,5.5955,5727.0],["1998-11-10",5.5955,5.5955,5.5955,5.5955,3096.0],["1998-11-11",5.5955,5.5955,5.5955,5.5955,27861.0],["1998-11-12",5.5955,5.5955,5.5955,5.5955,9132.0],["1998-11-13",5.5955,5.5955,5.4752,5.5354,27861.0],["1998-11-16",5.4752,5.7159,5.4752,5.6557,20741.0],["1998-11-17",5.6557,5.6858,5.6557,5.6557,23682.0],["1998-11-18",5.6557,5.6858,5.6557,5.6557,4953.0],["1998-11-19",5.6858,5.6858,5.5955,5.5955,1393.0],["1998-11-20",5.5955,5.5955,5.5955,5.5955,5417.0],["1998-11-23",5.6557,5.7459,5.6557,5.7159,17181.0],["1998-11-24",5.7159,5.7159,5.6557,5.6858,18419.0],["1998-11-25",5.6557,5.6557,5.6256,5.6256,2786.0],["1998-11-27",5.5955,5.5955,5.5955,5.5955,464.0],["1998-11-30",5.6256,5.6557,5.6256,5.6557,13002.0],["1998-12-01",5.6557,5.7159,5.5955,5.6557,20741.0],["1998-12-02",5.5955,5.6557,5.5955,5.5955,4024.0],["1998-12-03",5.6557,5.6557,5.5955,5.5955,1238.0],["1998-12-04",5.5955,5.7159,5.5955,5.7159,8203.0],["1998-12-07",5.6858,5.6858,5.5955,5.5955,14085.0],["1998-12-08",5.5354,5.5955,5.5354,5.5354,18419.0],["1998-12-09",5.5354,5.5354,5.4752,5.4752,14549.0],["1998-12-10",5.4752,5.5354,5.4752,5.4752,28170.0],["1998-12-11",5.4752,5.5353,5.415,5.415,45196.0],["1998-12-14",5.5053,5.5053,5.2947,5.2947,9132.0],["1998-12-15",5.3548,5.415,5.3548,5.415,19967.0],["1998-12-16",5.415,5.4752,5.415,5.415,17335.0],["1998-12-17",5.521,5.521,5.521,5.521,4717.0],["1998-12-18",5.521,5.5844,5.3623,5.5844,36853.0],["1998-12-21",5.5844,5.6479,5.5844,5.6162,11056.0],["1998-12-22",5.5844,5.6479,5.5844,5.5924,6633.0],["1998-12-23",5.5844,5.7114,5.5844,5.5844,3833.0],["1998-12-24",5.5844,5.5844,5.3782,5.521,207701.0],["1998-12-28",5.6479,5.6479,5.5844,5.5844,6044.0],["1998-12-29",5.521,5.5844,5.521,5.5844,8402.0],["1998-12-30",5.5844,5.5844,5.5844,5.5844,1327.0],["1998-12-31",5.5844,5.6162,5.5844,5.5844,3243.0],["1999-01-04",5.5844,5.5844,5.4575,5.5844,10319.0],["1999-01-05",5.4575,5.521,5.4575,5.4575,2211.0],["1999-01-06",5.4575,5.4575,5.4575,5.4575,8402.0],["1999-01-07",5.4575,5.4575,5.4575,5.4575,3538.0],["1999-01-08",5.4575,5.4575,5.4575,5.4575,6339.0],["1999-01-11",5.4575,5.521,5.4575,5.4575,5602.0],["1999-01-12",5.4575,5.521,5.4575,5.521,9139.0],["1999-01-13",5.521,5.5844,5.4575,5.521,2506.0],["1999-01-14",5.4575,5.5844,5.4575,5.521,1622.0],["1999-01-15",5.4575,5.521,5.4575,5.4575,6928.0],["1999-01-19",5.4575,5.4575,5.4575,5.4575,6633.0],["1999-01-20",5.4575,5.4575,5.4575,5.4575,9729.0],["1999-01-21",5.4575,5.4575,5.3941,5.4575,16215.0],["1999-01-22",5.4575,5.4575,5.4575,5.4575,0.0],["1999-01-25",5.4892,5.4892,5.4575,5.4575,12382.0],["1999-01-26",5.4575,5.4892,5.4575,5.4575,7665.0],["1999-01-27",5.4575,5.4575,5.3941,5.3941,6486.0],["1999-01-28",5.4575,5.4575,5.3941,5.3941,5454.0],["1999-01-29",5.3941,5.4258,5.2671,5.2671,12088.0],["1999-02-01",5.2671,5.2671,5.2037,5.2037,13120.0],["1999-02-02",5.2037,5.2037,5.1402,5.1719,10761.0],["1999-02-03",5.1975,5.1975,5.1975,5.1975,0.0],["1999-02-04",5.2293,5.2293,5.1018,5.1018,16363.0],["1999-02-05",5.1018,5.1018,5.1018,5.1018,0.0],["1999-02-08",5.1018,5.1018,5.1018,5.1018,5307.0],["1999-02-09",5.1018,5.1018,5.1018,5.1018,3243.0],["1999-02-10",5.3569,5.3569,5.3569,5.3569,3685.0],["1999-02-11",5.1018,5.1018,5.1018,5.1018,5454.0],["1999-02-12",5.1018,5.1018,5.1018,5.1018,0.0],["1999-02-16",5.3569,5.3569,5.3569,5.3569,10171.0],["1999-02-17",5.2293,5.2293,5.1337,5.1337,2359.0],["1999-02-18",5.2931,5.2931,5.1018,5.2293,4422.0],["1999-02-19",5.2293,5.2293,5.2054,5.2293,5602.0],["1999-02-22",5.1975,5.1975,5.1018,5.1018,18426.0],["1999-02-23",5.038,5.1018,5.038,5.038,3096.0],["1999-02-24",5.1018,5.1018,4.9743,5.1018,8255.0],["1999-02-25",5.1018,5.1018,4.9743,5.0061,8255.0],["1999-02-26",4.9743,4.9743,4.9743,4.9743,2064.0],["1999-03-01",5.038,5.1018,5.038,5.038,8992.0],["1999-03-02",5.038,5.038,5.038,5.038,7076.0],["1999-03-03",5.038,5.1018,4.9743,5.1018,7518.0],["1999-03-04",4.9743,5.038,4.9424,5.038,3685.0],["1999-03-05",4.9743,5.038,4.9743,4.9743,4865.0],["1999-03-08",4.9424,4.9743,4.9105,4.9743,6191.0],["1999-03-09",4.9743,5.038,4.9743,4.9743,4127.0],["1999-03-10",5.1018,5.1018,4.9743,5.1018,5159.0],["1999-03-11",4.9743,5.038,4.9743,5.038,5307.0],["1999-03-12",5.038,5.038,4.9105,4.9105,5012.0],["1999-03-15",4.9743,4.9743,4.9743,4.9743,2653.0],["1999-03-16",4.9105,4.9105,4.9105,4.9105,1916.0],["1999-03-17",4.9743,4.9743,4.9743,4.9743,1769.0],["1999-03-18",4.9105,4.9105,4.7829,4.7829,21080.0],["1999-03-19",4.7829,4.7829,4.7829,4.7829,5159.0],["1999-03-22",4.8467,4.9424,4.7192,4.751,14299.0],["1999-03-23",4.7511,4.9424,4.7511,4.9424,27713.0],["1999-03-24",4.9105,4.9105,4.9105,4.9105,1769.0],["1999-03-25",4.9743,5.038,4.9743,5.038,11645.0],["1999-03-26",4.9743,5.1018,4.9105,4.9105,8108.0],["1999-03-29",5.1018,5.1018,5.1018,5.1018,1179.0],["1999-03-30",5.1018,5.1018,5.1018,5.1018,0.0],["1999-03-31",4.9105,5.1018,4.9105,5.1018,7813.0],["1999-04-01",5.1018,5.1656,4.9105,4.9743,5602.0],["1999-04-05",4.9105,4.9105,4.9105,4.9105,2211.0],["1999-04-06",4.9105,5.038,4.9105,4.9105,1179.0],["1999-04-07",4.9105,5.038,4.9105,5.038,1769.0],["1999-04-08",4.9105,5.1656,4.9105,5.1656,4275.0],["1999-04-09",5.038,5.1018,5.038,5.1018,6044.0],["1999-04-12",5.2293,5.2293,5.038,5.1018,18574.0],["1999-04-13",5.038,5.2293,5.038,5.038,13562.0],["1999-04-14",5.2293,5.2293,5.2293,5.2293,884.0],["1999-04-15",5.1656,5.1656,5.1656,5.1656,147.0],["1999-04-16",5.2293,5.2293,5.2293,5.2293,295.0],["1999-04-19",5.038,5.1656,5.038,5.1656,18279.0],["1999-04-20",5.1656,5.1656,5.1656,5.1656,147.0],["1999-04-21",5.1656,5.1656,5.1018,5.1656,8255.0],["1999-04-22",5.1018,5.3569,5.1018,5.2931,4570.0],["1999-04-23",5.3569,5.3569,5.1018,5.2293,15331.0],["1999-04-26",5.1018,5.1656,5.0699,5.0699,43044.0],["1999-04-27",5.1018,5.1018,5.038,5.038,35379.0],["1999-04-28",5.1018,5.2931,5.1018,5.2293,21817.0],["1999-04-29",5.2293,5.2293,5.038,5.2293,1179.0],["1999-04-30",5.038,5.3569,4.9105,5.2293,28303.0],["1999-05-03",5.3569,5.3569,5.038,5.2293,10319.0],["1999-05-04",5.2293,5.2293,5.2293,5.2293,2653.0],["1999-05-05",5.3569,5.9627,5.1018,5.4207,70610.0],["1999-05-06",5.259,5.259,5.1308,5.1308,10761.0],["1999-05-07",5.1308,5.259,5.1308,5.259,2211.0],["1999-05-10",5.0987,5.3873,5.0987,5.259,6486.0],["1999-05-11",5.259,5.259,5.259,5.259,3096.0],["1999-05-12",5.3873,5.3873,5.0666,5.1308,11498.0],["1999-05-13",5.1949,5.2911,5.1628,5.1949,6781.0],["1999-05-14",5.259,5.2911,5.1308,5.1308,8255.0],["1999-05-17",5.4514,5.4514,5.3873,5.3873,4570.0],["1999-05-18",5.4514,5.4514,5.3232,5.3232,3243.0],["1999-05-19",5.3232,5.3232,5.3232,5.3232,0.0],["1999-05-20",5.3873,5.4514,5.3873,5.4514,3096.0],["1999-05-21",5.3873,5.3873,5.259,5.259,16363.0],["1999-05-24",5.259,5.259,5.259,5.259,590.0],["1999-05-25",5.2911,5.5156,5.259,5.5156,20490.0],["1999-05-26",5.5156,5.7721,5.3232,5.5156,6928.0],["1999-05-27",5.4514,5.5156,5.4514,5.5156,2653.0],["1999-05-28",5.5156,5.6438,5.5156,5.5156,14594.0],["1999-06-01",5.5156,5.6439,5.5156,5.6439,3243.0],["1999-06-02",5.5797,5.7721,5.5797,5.7721,6781.0],["1999-06-03",5.8363,5.9004,5.7721,5.7721,35084.0],["1999-06-04",5.9645,6.1569,5.9645,6.1569,6781.0],["1999-06-07",6.0287,6.0287,5.9645,5.9645,3980.0],["1999-06-08",6.2211,6.2211,6.1569,6.1569,2653.0],["1999-06-09",6.0287,6.0287,5.9004,5.9966,8992.0],["1999-06-10",5.9004,5.9645,5.7721,5.7721,36558.0],["1999-06-11",6.0928,6.1569,5.9645,6.1569,21964.0],["1999-06-14",6.1249,6.1249,5.9004,6.0287,7665.0],["1999-06-15",5.9004,5.9645,5.9004,5.9645,4717.0],["1999-06-16",5.9004,6.0287,5.8363,6.0287,9877.0],["1999-06-17",5.9004,5.9004,5.9004,5.9004,295.0],["1999-06-18",5.9004,6.0287,5.8363,6.0287,3833.0],["1999-06-21",5.9645,5.9645,5.9645,5.9645,1474.0],["1999-06-22",5.9645,5.9645,5.9645,5.9645,1474.0],["1999-06-23",6.0928,6.3493,5.9645,5.9645,4865.0],["1999-06-24",5.9645,5.9645,5.9645,5.9645,1179.0],["1999-06-25",6.0287,6.0287,5.9004,5.9004,1916.0],["1999-06-28",5.9004,6.1569,5.9004,5.9004,21817.0],["1999-06-29",6.0287,6.0287,5.9004,5.9004,3538.0],["1999-06-30",6.1569,6.1569,5.8363,6.0287,18721.0],["1999-07-01",6.0287,6.0287,6.0287,6.0287,0.0],["1999-07-02",6.0287,6.0287,6.0287,6.0287,0.0],["1999-07-06",5.8363,5.9645,5.7721,5.9004,9139.0],["1999-07-07",6.0287,6.1569,5.8363,5.8363,9434.0],["1999-07-08",6.0287,6.0287,6.0287,6.0287,6339.0],["1999-07-09",5.8363,5.8363,5.8363,5.8363,737.0],["1999-07-12",5.8363,5.8363,5.8363,5.8363,3685.0],["1999-07-13",5.8363,5.8363,5.8363,5.8363,0.0],["1999-07-14",6.0928,6.0928,5.8042,5.8282,6928.0],["1999-07-15",5.8042,6.0287,5.8042,5.9645,10466.0],["1999-07-16",5.9645,5.9645,5.9645,5.9645,0.0],["1999-07-19",6.1569,6.1569,5.8363,5.8363,3685.0],["1999-07-20",5.8363,5.8363,5.7721,5.7721,13267.0],["1999-07-21",5.708,5.708,5.708,5.708,1179.0],["1999-07-22",5.708,5.708,5.708,5.708,0.0],["1999-07-23",5.708,5.708,5.708,5.708,1179.0],["1999-07-26",5.5797,5.6438,5.259,5.4514,35084.0],["1999-07-27",5.3873,5.3873,5.259,5.259,15920.0],["1999-07-28",5.5797,5.5797,5.5797,5.5797,1179.0],["1999-07-29",5.259,5.259,5.1949,5.1949,3685.0],["1999-07-30",5.1949,5.3873,5.1949,5.3873,1474.0],["1999-08-02",5.3873,5.3873,5.1949,5.1949,14741.0],["1999-08-03",5.3232,5.3232,4.8742,5.1308,8402.0],["1999-08-04",5.0666,5.0666,5.0666,5.0666,2948.0],["1999-08-05",4.8101,4.8101,4.4894,4.6257,6486.0],["1999-08-06",4.8423,4.9715,4.8423,4.9715,1622.0],["1999-08-09",4.9715,4.9715,4.6486,4.9392,10908.0],["1999-08-10",4.9069,5.1006,4.9069,4.9069,3538.0],["1999-08-11",5.036,5.036,5.036,5.036,147.0],["1999-08-12",5.036,5.036,5.036,5.036,0.0],["1999-08-13",4.9069,4.9069,4.6486,4.7778,1916.0],["1999-08-16",4.6486,4.6486,4.6486,4.6486,1769.0],["1999-08-17",4.6486,4.7132,4.6486,4.7132,5307.0],["1999-08-18",4.7132,4.7132,4.7132,4.7132,884.0],["1999-08-19",4.7132,4.7132,4.7132,4.7132,0.0],["1999-08-20",4.6486,4.7132,4.6486,4.7132,7371.0],["1999-08-23",4.6486,4.9069,4.6486,4.6486,12972.0],["1999-08-24",4.6486,4.6486,4.5841,4.6486,41275.0],["1999-08-25",4.5195,4.9069,4.5195,4.7778,31398.0],["1999-08-26",4.9069,4.9069,4.6486,4.6486,10761.0],["1999-08-27",4.7455,4.7455,4.6486,4.6486,12972.0],["1999-08-30",4.7778,4.7778,4.6486,4.6486,7665.0],["1999-08-31",4.7778,4.7778,4.5195,4.5195,15478.0],["1999-09-01",4.5195,4.7132,4.5195,4.7132,2506.0],["1999-09-02",4.5195,4.7778,4.4872,4.4872,10614.0],["1999-09-03",4.4872,4.4872,4.4872,4.4872,0.0],["1999-09-07",4.3904,4.4549,4.2935,4.4549,11498.0],["1999-09-08",4.3258,4.3904,4.1321,4.2612,28892.0],["1999-09-09",4.2612,4.3904,4.1321,4.2612,19753.0],["1999-09-10",4.1967,4.1967,4.1321,4.1967,5454.0],["1999-09-13",4.003,4.0676,3.6156,3.7447,45550.0],["1999-09-14",3.7447,3.7447,3.6156,3.6802,11203.0],["1999-09-15",3.7447,3.8093,3.7447,3.8093,13562.0],["1999-09-16",3.8093,3.8093,3.8093,3.8093,8697.0],["1999-09-17",3.8739,3.9061,3.8093,3.9061,8845.0],["1999-09-20",3.8416,3.8416,3.7447,3.7447,5012.0],["1999-09-21",3.8093,3.8093,3.7447,3.7447,41275.0],["1999-09-22",3.8093,3.8416,3.7447,3.8416,75474.0],["1999-09-23",3.7447,3.777,3.7447,3.7447,2948.0],["1999-09-24",3.7125,3.7125,3.6479,3.664,6339.0],["1999-09-27",3.777,3.777,3.6479,3.6479,4717.0],["1999-09-28",3.6156,3.6156,3.4865,3.551,8550.0],["1999-09-29",3.4865,3.4865,3.2928,3.2928,5454.0],["1999-09-30",3.3573,3.551,3.3573,3.551,4127.0],["1999-10-01",3.4865,3.551,3.4865,3.551,2211.0],["1999-10-04",3.551,3.8093,3.551,3.7447,30514.0],["1999-10-05",3.7447,3.8093,3.4219,3.4219,10908.0],["1999-10-06",3.4058,3.4058,3.4058,3.4058,6781.0],["1999-10-07",3.4865,3.5591,3.4865,3.5591,3980.0],["1999-10-08",3.8093,3.8093,3.8093,3.8093,590.0],["1999-10-11",3.6156,3.777,3.6156,3.777,2359.0],["1999-10-12",3.777,3.777,3.6156,3.7447,7076.0],["1999-10-13",3.6156,3.6156,3.6156,3.6156,442.0],["1999-10-14",3.6156,3.6156,3.4865,3.4865,12530.0],["1999-10-15",3.4865,3.4865,3.1959,3.3573,17837.0],["1999-10-18",3.3896,3.6156,3.3896,3.4219,3538.0],["1999-10-19",3.6156,4.003,3.6156,3.6802,13709.0],["1999-10-20",3.777,3.777,3.777,3.777,5454.0],["1999-10-21",3.777,3.777,3.551,3.6398,22849.0],["1999-10-22",3.6479,3.6479,3.551,3.551,884.0],["1999-10-25",3.6479,3.7447,3.6156,3.7447,36116.0],["1999-10-26",3.777,4.003,3.7125,4.003,57785.0],["1999-10-27",4.0342,4.0342,4.0342,4.0342,3833.0],["1999-10-28",4.0342,4.0993,3.9692,3.9692,2801.0],["1999-10-29",4.2294,4.4246,4.2294,4.4246,14594.0],["1999-11-01",4.4246,4.5548,4.3596,4.3596,28155.0],["1999-11-02",4.3596,4.3596,4.3596,4.3596,147.0],["1999-11-03",4.6198,4.6198,4.3596,4.3596,3096.0],["1999-11-04",4.3596,4.3596,4.0993,4.1644,16952.0],["1999-11-05",4.1969,4.1969,4.1644,4.1644,590.0],["1999-11-08",4.1644,4.1644,4.0993,4.0993,1622.0],["1999-11-09",4.1644,4.1644,4.1644,4.1644,590.0],["1999-11-10",4.0993,4.0993,4.0993,4.0993,295.0],["1999-11-11",4.0993,4.0993,3.839,3.839,6191.0],["1999-11-12",3.839,3.9041,3.7739,3.7739,2359.0],["1999-11-15",3.9041,4.0017,3.9041,4.0017,2211.0],["1999-11-16",3.774,4.1644,3.6438,4.0993,12677.0],["1999-11-17",4.1644,4.1644,4.1644,4.1644,590.0],["1999-11-18",3.9041,4.0993,3.7739,3.9366,8402.0],["1999-11-19",3.7739,3.839,3.7739,3.839,1622.0],["1999-11-22",3.7739,3.7739,3.7739,3.7739,4127.0],["1999-11-23",3.6438,3.7739,3.3835,3.7739,8255.0],["1999-11-24",3.7739,3.7739,3.7739,3.7739,0.0],["1999-11-26",3.7739,3.9041,3.7739,3.9041,7371.0],["1999-11-29",3.7739,3.7739,3.7739,3.7739,2653.0],["1999-11-30",3.9041,3.9041,3.9041,3.9041,1179.0],["1999-12-01",3.9041,4.0342,3.9041,3.9692,9877.0],["1999-12-02",3.9692,3.9692,3.9692,3.9692,295.0],["1999-12-03",3.9041,3.9041,3.9041,3.9041,1916.0],["1999-12-06",4.0342,4.1644,3.9041,4.1644,8697.0],["1999-12-07",4.1644,4.1644,3.3835,3.4486,23586.0],["1999-12-08",3.6438,3.7739,3.4486,3.7739,10024.0],["1999-12-09",3.6438,3.6438,3.4486,3.4486,3538.0],["1999-12-10",3.4486,3.4486,3.4486,3.4486,22996.0],["1999-12-13",3.4486,3.5787,3.3835,3.5787,8550.0],["1999-12-14",3.5787,3.5787,3.4161,3.4161,29630.0],["1999-12-15",3.4161,3.4161,3.1233,3.2534,24470.0],["1999-12-16",3.2534,3.4486,3.1233,3.1233,21964.0],["1999-12-17",3.4161,3.4161,3.3835,3.3835,884.0],["1999-12-20",3.2209,3.2209,3.1233,3.1233,9287.0],["1999-12-21",2.9931,2.9931,2.6027,2.6678,10466.0],["1999-12-22",2.7329,2.7979,2.6027,2.7329,57638.0],["1999-12-23",2.7329,2.7329,2.4726,2.5051,56606.0],["1999-12-27",2.7329,3.1233,2.7329,2.9931,36263.0],["1999-12-28",2.9281,3.1883,2.9281,3.1883,26534.0],["1999-12-29",3.0582,3.2209,3.0582,3.1233,13857.0],["1999-12-30",3.3185,3.3835,2.8955,3.1233,77243.0],["1999-12-31",2.8955,3.1233,2.863,3.1233,7371.0],["2000-01-03",3.2534,3.3185,3.2209,3.2209,1179.0],["2000-01-04",3.2209,3.3185,3.2209,3.3185,11793.0],["2000-01-05",3.3185,3.3185,3.3185,3.3185,0.0],["2000-01-06",3.3185,3.3185,3.3185,3.3185,3685.0],["2000-01-07",3.1233,3.1558,3.1233,3.1558,1032.0],["2000-01-10",3.1233,3.1233,3.1233,3.1233,4717.0],["2000-01-11",3.0907,3.1233,3.0907,3.1233,1032.0],["2000-01-12",3.0907,3.0907,2.9606,2.9606,11793.0],["2000-01-13",3.3103,3.3103,3.3103,3.3103,590.0],["2000-01-14",2.9606,2.9606,2.9606,2.9606,1474.0],["2000-01-18",3.1233,3.1233,3.1233,3.1233,3685.0],["2000-01-19",3.2859,3.2859,3.2859,3.2859,295.0],["2000-01-20",2.9931,3.0419,2.9931,3.0419,6633.0],["2000-01-21",2.9931,2.9931,2.9931,2.9931,3243.0],["2000-01-24",2.9606,3.0582,2.9281,3.0257,17984.0],["2000-01-25",3.0257,3.0257,2.9931,3.0257,3685.0],["2000-01-26",2.9931,3.0257,2.9931,2.9931,40243.0],["2000-01-27",3.0582,3.0582,2.9606,3.0582,2948.0],["2000-01-28",3.0582,3.0582,3.0582,3.0582,0.0],["2000-01-31",2.9281,2.9281,2.863,2.9281,12677.0],["2000-02-01",3.1233,3.1233,3.0582,3.1233,10319.0],["2000-02-02",3.0582,3.0582,3.0582,3.0582,2211.0],["2000-02-03",2.9931,2.9931,2.9931,2.9931,2211.0],["2000-02-04",2.9281,3.5137,2.9281,3.5137,67661.0],["2000-02-07",3.3835,3.5137,3.2534,3.4161,59554.0],["2000-02-08",3.5462,3.5787,3.3835,3.4486,18279.0],["2000-02-09",3.4486,3.4486,3.4486,3.4486,0.0],["2000-02-10",3.351,3.351,3.2534,3.2534,1769.0],["2000-02-11",3.4486,3.4486,3.0582,3.1233,15626.0],["2000-02-14",3.2534,3.2534,3.1558,3.1558,3390.0],["2000-02-15",3.1233,3.1233,3.0582,3.1233,7665.0],["2000-02-16",3.1233,3.1233,3.1233,3.1233,3243.0],["2000-02-17",3.1883,3.1883,3.1883,3.1883,295.0],["2000-02-18",3.1233,3.1883,2.9931,3.1883,29777.0],["2000-02-22",3.1233,3.1233,2.9281,2.9281,2653.0],["2000-02-23",2.9281,2.9281,2.9281,2.9281,0.0],["2000-02-24",2.9606,2.9606,2.9606,2.9606,737.0],["2000-02-25",2.9606,2.9606,2.9606,2.9606,0.0],["2000-02-28",2.9606,3.1233,2.9606,3.1233,15036.0],["2000-02-29",3.1233,3.2534,3.1233,3.2534,6191.0],["2000-03-01",2.9931,2.9931,2.7329,2.7329,48203.0],["2000-03-02",2.863,2.863,2.6678,2.7329,89920.0],["2000-03-03",2.863,2.863,2.863,2.863,4570.0],["2000-03-06",2.9281,2.9931,2.9281,2.9281,52036.0],["2000-03-07",2.9281,2.9931,2.9281,2.9931,24618.0],["2000-03-08",2.9931,3.0582,2.863,2.9931,52920.0],["2000-03-09",2.9281,2.9281,2.8305,2.8305,11351.0],["2000-03-10",2.863,3.0582,2.863,3.0582,20785.0],["2000-03-13",3.1233,3.1233,2.9606,3.1233,52331.0],["2000-03-14",3.1233,3.2534,3.1233,3.2534,11203.0],["2000-03-15",3.1558,3.1558,2.8955,2.8955,13709.0],["2000-03-16",2.8955,2.9931,2.863,2.9931,4422.0],["2000-03-17",3.2534,3.3835,3.0582,3.3835,57048.0],["2000-03-20",3.3185,3.3185,3.3185,3.3185,8992.0],["2000-03-21",3.2534,3.2534,3.1233,3.1233,1622.0],["2000-03-22",3.1233,3.1883,3.1233,3.1233,18574.0],["2000-03-23",3.2209,3.2209,3.1233,3.1233,28155.0],["2000-03-24",3.3185,3.3185,3.3185,3.3185,590.0],["2000-03-27",3.1233,3.1233,3.1233,3.1233,884.0],["2000-03-28",3.3185,3.5137,3.1233,3.1233,10024.0],["2000-03-29",3.2534,3.3185,3.1233,3.3185,17689.0],["2000-03-30",3.1233,3.1883,3.1233,3.1233,4717.0],["2000-03-31",3.1233,3.1233,3.1233,3.1233,3243.0],["2000-04-03",3.1233,3.1233,3.1233,3.1233,5307.0],["2000-04-04",3.1233,3.1233,3.1233,3.1233,442.0],["2000-04-05",3.1233,3.1233,3.1233,3.1233,0.0],["2000-04-06",3.1233,3.2534,3.0582,3.2534,7665.0],["2000-04-07",3.1233,3.1233,3.0582,3.0582,3243.0],["2000-04-10",3.0582,3.0582,3.0582,3.0582,3685.0],["2000-04-11",3.0582,3.0582,3.0582,3.0582,5602.0],["2000-04-12",2.9931,2.9931,2.863,2.9931,13267.0],["2000-04-13",2.863,2.863,2.7979,2.7979,4717.0],["2000-04-14",2.7654,2.9931,2.7329,2.7979,16805.0],["2000-04-17",2.7329,2.7329,2.7329,2.7329,295.0],["2000-04-18",2.6678,2.6678,2.1472,2.6678,25060.0],["2000-04-19",2.4726,2.7654,2.4726,2.6353,5896.0],["2000-04-20",2.6678,2.6678,2.2774,2.6027,4127.0],["2000-04-24",2.4726,2.5377,2.0822,2.0822,20048.0],["2000-04-25",2.4726,2.4726,2.1147,2.1472,3980.0],["2000-04-26",2.5377,2.5377,2.2123,2.4726,14151.0],["2000-04-27",2.5377,2.5377,2.5377,2.5377,1474.0],["2000-04-28",2.3425,2.6678,2.3425,2.6678,6486.0],["2000-05-01",2.6027,2.6678,2.6027,2.6678,884.0],["2000-05-02",2.4726,2.6678,2.2774,2.6678,1622.0],["2000-05-03",2.6678,2.6678,2.6678,2.6678,0.0],["2000-05-04",2.6678,2.6678,2.1472,2.3425,25355.0],["2000-05-05",2.3425,2.3425,2.3425,2.3425,6633.0],["2000-05-08",2.375,2.5377,2.375,2.5051,8108.0],["2000-05-09",2.5377,2.5377,2.5377,2.5377,5896.0],["2000-05-10",2.375,2.5377,2.375,2.5377,2653.0],["2000-05-11",2.5377,2.5377,2.5377,2.5377,0.0],["2000-05-12",2.5377,2.6027,2.5377,2.6027,3685.0],["2000-05-15",2.6027,2.6027,2.6027,2.6027,0.0],["2000-05-16",2.4726,2.6027,2.4726,2.6027,2506.0],["2000-05-17",2.4726,2.6027,2.4726,2.6027,3390.0],["2000-05-18",2.4075,2.6027,2.4075,2.6027,6928.0],["2000-05-19",2.6027,2.6027,2.6027,2.6027,0.0],["2000-05-22",2.6027,2.6027,2.6027,2.6027,0.0],["2000-05-23",2.3425,2.3425,2.1147,2.2123,19311.0],["2000-05-24",2.1147,2.1147,2.1147,2.1147,2948.0],["2000-05-25",2.1147,2.3099,2.1147,2.3099,10319.0],["2000-05-26",2.3099,2.3099,2.3099,2.3099,0.0],["2000-05-30",2.3099,2.3099,2.3099,2.3099,0.0],["2000-05-31",2.1472,2.3099,2.0822,2.3099,18721.0],["2000-06-01",2.2448,2.3425,2.2448,2.3425,28450.0],["2000-06-02",2.1472,2.3099,2.1472,2.3099,1179.0],["2000-06-05",2.3099,2.3425,2.3099,2.3425,3096.0],["2000-06-06",2.4401,2.4401,2.4401,2.4401,295.0],["2000-06-07",2.3425,2.3425,2.0822,2.0822,20048.0],["2000-06-08",2.0822,2.2123,2.0822,2.2123,173207.0],["2000-06-09",2.0822,2.2123,2.0822,2.2123,26386.0],["2000-06-12",2.2123,2.2123,2.0822,2.1147,11351.0],["2000-06-13",2.1472,2.1472,2.1472,2.1472,295.0],["2000-06-14",2.0822,2.0822,1.952,1.952,21375.0],["2000-06-15",2.0822,2.0822,1.952,2.0171,31988.0],["2000-06-16",1.952,1.952,1.952,1.952,295.0],["2000-06-19",2.0171,2.0171,1.952,1.952,15036.0],["2000-06-20",2.0171,2.0171,1.952,1.952,2211.0],["2000-06-21",2.0171,2.0171,1.9195,2.0171,1179.0],["2000-06-22",1.9195,2.0822,1.9195,2.0822,1769.0],["2000-06-23",1.9195,1.9195,1.8219,1.887,16215.0],["2000-06-26",1.7568,2.0171,1.7568,2.0171,3096.0],["2000-06-27",2.0171,2.0171,1.8219,1.8219,3833.0],["2000-06-28",1.7568,1.952,1.7568,1.952,18574.0],["2000-06-29",1.887,1.887,1.887,1.887,3096.0],["2000-06-30",1.8219,2.0171,1.8219,2.0171,7223.0],["2000-07-03",2.0171,2.1472,1.9195,2.1472,15773.0],["2000-07-05",2.0822,2.1472,1.8219,2.1472,5896.0],["2000-07-06",2.1472,2.1472,2.1472,2.1472,0.0],["2000-07-07",2.1472,2.1472,1.8219,1.8219,4865.0],["2000-07-10",1.8219,2.0822,1.8219,2.0822,14888.0],["2000-07-11",2.0822,2.0822,2.0822,2.0822,884.0],["2000-07-12",2.0822,2.6027,2.0822,2.5702,59849.0],["2000-07-13",2.4075,2.5377,2.4075,2.5377,10908.0],["2000-07-14",2.6027,2.6027,2.375,2.5702,19900.0],["2000-07-17",2.5702,2.5702,2.3425,2.4075,19311.0],["2000-07-18",2.3425,2.3587,2.1472,2.2448,17247.0],["2000-07-19",2.4075,2.4075,2.2123,2.375,3390.0],["2000-07-20",2.2774,2.2774,1.9846,2.2123,27566.0],["2000-07-21",2.1635,2.2774,2.0822,2.0822,26386.0],["2000-07-24",2.0496,2.1472,2.0496,2.1472,4275.0],["2000-07-25",2.0822,2.1798,1.6918,1.7894,98175.0],["2000-07-26",1.9195,1.9195,1.887,1.887,9287.0],["2000-07-27",1.7243,1.8219,1.6918,1.8219,9582.0],["2000-07-28",2.0171,2.0171,2.0171,2.0171,6928.0],["2000-07-31",2.0171,2.0171,2.0171,2.0171,0.0],["2000-08-01",1.7894,2.0171,1.7894,1.952,9139.0],["2000-08-02",1.887,1.887,1.887,1.887,2211.0],["2000-08-03",1.8219,1.952,1.8219,1.952,1622.0],["2000-08-04",1.952,2.0171,1.952,2.0171,3980.0],["2000-08-07",1.8544,2.0496,1.8544,2.0496,3243.0],["2000-08-08",1.952,1.952,1.952,1.952,5896.0],["2000-08-09",2.0171,2.0822,2.0171,2.0496,8255.0],["2000-08-10",2.0496,2.0496,2.0496,2.0496,1179.0],["2000-08-11",2.0496,2.0496,2.0171,2.0496,34789.0],["2000-08-14",2.0822,2.0822,1.9846,2.0822,1179.0],["2000-08-15",2.0822,2.2123,2.0822,2.1472,20932.0],["2000-08-16",2.0822,2.2774,1.952,2.2774,16215.0],["2000-08-17",2.2123,2.2774,2.2123,2.2774,7665.0],["2000-08-18",2.0822,2.2774,2.0822,2.2774,5012.0],["2000-08-21",2.2774,2.2774,2.2774,2.2774,0.0],["2000-08-22",2.0822,2.2774,2.0822,2.2774,3390.0],["2000-08-23",2.0822,2.2774,2.0822,2.1472,38769.0],["2000-08-24",2.0822,2.1472,2.0822,2.1472,26092.0],["2000-08-25",2.0822,2.1147,2.0822,2.1147,3096.0],["2000-08-28",2.0171,2.1147,2.0171,2.1147,1916.0],["2000-08-29",2.1147,2.2123,2.1147,2.2123,6928.0],["2000-08-30",2.1472,2.2774,2.1472,2.2448,2211.0],["2000-08-31",2.2448,2.2448,2.1147,2.2123,2801.0],["2000-09-01",2.1147,2.4075,2.0496,2.4075,7665.0],["2000-09-05",2.0822,2.3425,2.0822,2.3425,295.0],["2000-09-06",2.0822,2.0822,2.0822,2.0822,1769.0],["2000-09-07",2.1798,2.3099,2.1472,2.3099,7960.0],["2000-09-08",2.3099,2.4075,2.3099,2.4075,2948.0],["2000-09-11",2.4075,2.4075,2.2123,2.2123,9434.0],["2000-09-12",2.2123,2.2123,2.2123,2.2123,442.0],["2000-09-13",2.2123,2.2123,2.1472,2.2123,17984.0],["2000-09-14",2.2123,2.2123,2.2123,2.2123,0.0],["2000-09-15",2.2123,2.2123,2.2123,2.2123,0.0],["2000-09-18",2.1798,2.1798,2.0496,2.1472,3833.0],["2000-09-19",2.0822,2.1472,1.887,2.1472,42159.0],["2000-09-20",2.0822,2.1472,2.0822,2.1472,737.0],["2000-09-21",2.2123,2.2123,1.952,2.1472,18279.0],["2000-09-22",2.0822,2.1472,2.0822,2.1472,4275.0],["2000-09-25",2.0822,2.1472,2.0822,2.1472,5749.0],["2000-09-26",2.1472,2.1472,2.0822,2.0822,1769.0],["2000-09-27",2.0822,2.0822,2.0822,2.0822,0.0],["2000-09-28",2.1472,2.1472,2.1472,2.1472,2653.0],["2000-09-29",2.0171,2.0171,1.5779,1.7894,66630.0],["2000-10-02",1.8219,1.8219,1.7894,1.7894,5896.0],["2000-10-03",1.7894,2.0171,1.6267,1.8219,28598.0],["2000-10-04",2.0822,2.1472,2.0822,2.1472,2653.0],["2000-10-05",2.1472,2.2774,2.1472,2.2774,14594.0],["2000-10-06",2.2774,2.2774,1.952,2.2774,590.0],["2000-10-09",1.952,2.2123,1.952,2.2123,3390.0],["2000-10-10",2.0822,2.2123,2.0822,2.2123,2653.0],["2000-10-11",2.2123,2.2123,1.952,2.2123,2359.0],["2000-10-12",1.887,2.2774,1.887,2.2774,884.0],["2000-10-13",2.2774,2.2774,1.887,2.2774,10171.0],["2000-10-16",2.0171,2.2774,2.0171,2.2774,11351.0],["2000-10-17",2.0822,2.2774,2.0822,2.2774,737.0],["2000-10-18",2.2774,2.2774,2.2774,2.2774,295.0],["2000-10-19",2.0822,2.2774,2.0171,2.2774,8697.0],["2000-10-20",2.0822,2.2774,2.0822,2.2774,6928.0],["2000-10-23",2.2774,2.2774,2.2774,2.2774,590.0],["2000-10-24",2.2123,2.2123,2.0171,2.0171,7518.0],["2000-10-25",2.0496,2.0822,1.887,2.0822,3538.0],["2000-10-26",1.887,2.0496,1.887,2.0496,10908.0],["2000-10-27",1.9846,2.0822,1.952,2.0822,26239.0],["2000-10-30",2.0822,2.0822,2.0822,2.0822,590.0],["2000-10-31",1.952,2.0822,1.952,2.0822,2211.0],["2000-11-01",2.0822,2.1472,1.952,2.1472,22112.0],["2000-11-02",2.1472,2.1472,1.952,2.0822,34052.0],["2000-11-03",2.0171,2.0171,2.0171,2.0171,1327.0],["2000-11-06",2.0171,2.0822,1.887,2.0822,13120.0],["2000-11-07",1.887,2.0822,1.8219,2.0822,4717.0],["2000-11-08",1.8219,2.0822,1.8219,2.0822,31104.0],["2000-11-09",2.0822,2.0822,2.0822,2.0822,0.0],["2000-11-10",1.9846,2.0496,1.8219,2.0496,12530.0],["2000-11-13",1.952,1.952,1.952,1.952,2064.0],["2000-11-14",1.887,1.9195,1.8544,1.8544,3685.0],["2000-11-15",1.8544,1.8544,1.8544,1.8544,737.0],["2000-11-16",1.9195,2.0171,1.8219,1.9195,13857.0],["2000-11-17",1.9195,1.9195,1.9195,1.9195,0.0],["2000-11-20",1.8219,1.952,1.7894,1.952,26092.0],["2000-11-21",1.7568,1.887,1.6918,1.887,8255.0],["2000-11-22",1.6267,1.8219,1.4966,1.8219,8697.0],["2000-11-24",1.7894,1.8219,1.4315,1.6918,36116.0],["2000-11-27",1.4966,1.6918,1.4966,1.6918,590.0],["2000-11-28",1.4315,1.6267,1.3664,1.3664,3096.0],["2000-11-29",1.3664,1.4966,1.3014,1.4315,14594.0],["2000-11-30",1.4315,1.5616,1.4315,1.5616,9434.0],["2000-12-01",1.4315,1.464,1.3664,1.3664,20637.0],["2000-12-04",1.3664,1.5616,1.3664,1.464,7813.0],["2000-12-05",1.4315,1.5616,1.4315,1.5616,12677.0],["2000-12-06",1.4315,1.5616,1.4315,1.4315,16215.0],["2000-12-07",1.5616,1.5616,1.4315,1.4315,590.0],["2000-12-08",1.4315,1.4966,1.4315,1.4966,21669.0],["2000-12-11",1.5616,1.5616,1.5616,1.5616,884.0],["2000-12-12",1.4315,1.464,1.3664,1.464,5749.0],["2000-12-13",1.4315,1.4966,1.3664,1.4315,20637.0],["2000-12-14",1.4315,1.4315,1.2688,1.3014,59849.0],["2000-12-15",1.4315,1.4315,1.2363,1.3664,17100.0],["2000-12-18",1.3014,1.3014,1.2363,1.2363,10614.0],["2000-12-19",1.2688,1.2688,1.2688,1.2688,147.0],["2000-12-20",1.2688,1.2688,1.1712,1.1712,9582.0],["2000-12-21",1.1712,1.2038,1.1712,1.1712,45108.0],["2000-12-22",1.1387,1.1712,1.0411,1.1387,149474.0],["2000-12-26",1.0411,1.1712,1.0248,1.1062,68398.0],["2000-12-27",1.0248,1.1712,1.0248,1.0411,35231.0],["2000-12-28",1.1712,1.1712,1.0736,1.1387,105693.0],["2000-12-29",1.1387,1.1387,1.0086,1.0411,106725.0],["2001-01-02",1.0736,1.1712,1.0736,1.1712,15478.0],["2001-01-03",1.1712,1.1712,1.1712,1.1712,0.0],["2001-01-04",1.1387,1.4315,1.1387,1.4315,41128.0],["2001-01-05",1.4315,1.7243,1.4315,1.5616,49972.0],["2001-01-08",1.7243,1.8219,1.7243,1.7894,5454.0],["2001-01-09",1.8219,1.9195,1.8219,1.8219,8992.0],["2001-01-10",1.9195,1.9195,1.6918,1.6918,6486.0],["2001-01-11",1.8219,1.8219,1.6592,1.6592,9877.0],["2001-01-12",1.7568,1.7894,1.6918,1.6918,11645.0],["2001-01-16",1.7894,1.8219,1.6918,1.6918,13709.0],["2001-01-17",1.6918,1.6918,1.6918,1.6918,0.0],["2001-01-18",1.887,1.9195,1.8219,1.8219,10466.0],["2001-01-19",1.9195,1.9195,1.9195,1.9195,147.0],["2001-01-22",1.9195,1.9195,1.887,1.887,6044.0],["2001-01-23",1.8219,1.8219,1.8219,1.8219,2948.0],["2001-01-24",1.9195,1.9195,1.9195,1.9195,2948.0],["2001-01-25",1.887,1.887,1.887,1.887,5896.0],["2001-01-26",1.9195,1.952,1.9195,1.952,6633.0],["2001-01-29",1.9195,1.9195,1.9195,1.9195,2948.0],["2001-01-30",1.952,2.0822,1.952,2.0822,39506.0],["2001-01-31",2.0822,2.0822,1.887,1.9846,7076.0],["2001-02-01",1.9846,1.9846,1.9846,1.9846,1474.0],["2001-02-02",1.9846,2.0822,1.9846,2.0822,9729.0],["2001-02-05",2.0822,2.0822,2.0822,2.0822,0.0],["2001-02-06",1.9195,1.952,1.9195,1.952,442.0],["2001-02-07",1.952,1.952,1.952,1.952,0.0],["2001-02-08",1.887,1.887,1.887,1.887,295.0],["2001-02-09",2.0822,2.0822,2.0822,2.0822,295.0],["2001-02-12",2.0822,2.0822,2.0822,2.0822,884.0],["2001-02-13",2.0822,2.0822,2.0822,2.0822,1474.0],["2001-02-14",2.0822,2.0822,2.0171,2.0171,2506.0],["2001-02-15",2.0496,2.0496,2.0496,2.0496,1474.0],["2001-02-16",2.0171,2.0496,2.0171,2.0496,1179.0],["2001-02-20",2.0171,2.0171,1.9846,1.9846,8845.0],["2001-02-21",1.952,1.952,1.952,1.952,147.0],["2001-02-22",1.9195,1.9195,1.9195,1.9195,147.0],["2001-02-23",2.0171,2.0171,2.0171,2.0171,2359.0],["2001-02-26",2.0496,2.0496,2.0496,2.0496,442.0],["2001-02-27",2.0171,2.0171,1.8544,1.8544,16363.0],["2001-02-28",1.8219,1.8219,1.7568,1.8219,1769.0],["2001-03-01",1.7243,1.7243,1.5616,1.6592,6339.0],["2001-03-02",1.6592,1.6592,1.6592,1.6592,0.0],["2001-03-05",1.7243,1.8219,1.5616,1.8219,884.0],["2001-03-06",1.952,1.952,1.952,1.952,737.0],["2001-03-07",1.8544,1.8544,1.8219,1.8219,2948.0],["2001-03-08",1.8544,1.952,1.8544,1.952,2948.0],["2001-03-09",1.8382,1.8382,1.8382,1.8382,295.0],["2001-03-12",1.8544,1.952,1.8219,1.952,6191.0],["2001-03-13",1.952,1.952,1.952,1.952,0.0],["2001-03-14",2.0822,2.0822,1.952,1.952,1474.0],["2001-03-15",1.7894,1.7894,1.6267,1.7568,8697.0],["2001-03-16",1.7568,1.7568,1.7568,1.7568,0.0],["2001-03-19",1.7243,1.7568,1.6267,1.7568,8402.0],["2001-03-20",1.7243,1.7243,1.7243,1.7243,590.0],["2001-03-21",1.7243,1.7243,1.7243,1.7243,0.0],["2001-03-22",1.4966,1.5616,1.4315,1.5616,54542.0],["2001-03-23",1.6918,1.708,1.6918,1.6918,8255.0],["2001-03-26",1.8544,1.8544,1.7894,1.7894,4717.0],["2001-03-27",1.8544,1.9195,1.8544,1.9195,1179.0],["2001-03-28",1.9195,1.9195,1.9195,1.9195,295.0],["2001-03-29",1.8219,1.8219,1.8219,1.8219,4422.0],["2001-03-30",1.952,1.952,1.8219,1.8219,4570.0],["2001-04-02",1.8219,1.8219,1.7568,1.7568,3243.0],["2001-04-03",1.7568,1.7568,1.7568,1.7568,590.0],["2001-04-04",1.7731,1.7731,1.7731,1.7731,1179.0],["2001-04-05",1.887,1.887,1.887,1.887,1179.0],["2001-04-06",1.887,1.887,1.887,1.887,0.0],["2001-04-09",1.7855,1.7855,1.5252,1.5877,3538.0],["2001-04-10",1.7699,1.8844,1.7699,1.874,3685.0],["2001-04-11",1.8844,1.8896,1.8323,1.8896,8402.0],["2001-04-12",1.8896,1.952,1.8896,1.952,4422.0],["2001-04-16",1.952,1.952,1.952,1.952,2211.0],["2001-04-17",1.926,1.926,1.926,1.926,590.0],["2001-04-18",1.952,2.0822,1.9,1.9,14004.0],["2001-04-19",2.0145,2.0145,1.9,1.9052,7223.0],["2001-04-20",2.0145,2.0197,1.9104,2.0145,6633.0],["2001-04-23",2.0145,2.0145,2.0145,2.0145,0.0],["2001-04-24",2.6027,2.6027,2.0405,2.2123,15478.0],["2001-04-25",2.1446,2.1446,2.0041,2.0041,4127.0],["2001-04-26",2.0041,2.0041,2.0041,2.0041,0.0],["2001-04-27",2.077,2.077,2.0041,2.077,5896.0],["2001-04-30",2.0562,2.0562,2.0562,2.0562,1769.0],["2001-05-01",2.077,2.077,2.077,2.077,1032.0],["2001-05-02",2.077,2.077,2.077,2.077,8108.0],["2001-05-03",2.077,2.0822,2.077,2.0822,6633.0],["2001-05-04",2.077,2.3372,2.0041,2.0041,20343.0],["2001-05-07",2.0822,2.2904,2.0822,2.0822,2359.0],["2001-05-08",2.2904,2.2904,2.2644,2.2644,13267.0],["2001-05-09",2.2644,2.332,2.2644,2.2644,4422.0],["2001-05-10",2.2644,2.2644,2.2383,2.2383,6486.0],["2001-05-11",2.2123,2.2331,2.2123,2.2331,4127.0],["2001-05-14",2.2331,2.2331,2.2279,2.2279,5159.0],["2001-05-15",2.2592,2.2592,1.926,2.1603,65303.0],["2001-05-16",2.2123,2.2175,2.1603,2.1603,23291.0],["2001-05-17",2.2279,2.2331,2.1603,2.2331,35821.0],["2001-05-18",2.1342,2.2331,2.1342,2.2331,6191.0],["2001-05-21",2.2696,2.2696,2.2019,2.2123,14741.0],["2001-05-22",2.2331,2.2696,2.0822,2.0822,13120.0],["2001-05-23",2.1863,2.1863,2.1863,2.1863,9139.0],["2001-05-24",2.1759,2.1759,2.1759,2.1759,147.0],["2001-05-25",2.2488,2.2488,2.2488,2.2488,442.0],["2001-05-29",2.2488,2.2488,2.2488,2.2488,0.0],["2001-05-30",2.306,2.3425,2.2852,2.2852,5602.0],["2001-05-31",2.2383,2.2383,2.2123,2.2227,18279.0],["2001-06-01",2.1863,2.1863,2.1863,2.1863,884.0],["2001-06-04",2.2123,2.2383,2.2123,2.2383,3980.0],["2001-06-05",2.2904,2.2904,2.1863,2.1863,2064.0],["2001-06-06",2.1863,2.1863,2.1863,2.1863,2653.0],["2001-06-07",2.1863,2.1863,2.1863,2.1863,0.0],["2001-06-08",2.1863,2.1863,2.1863,2.1863,0.0],["2001-06-11",2.2383,2.2383,2.1863,2.1863,10908.0],["2001-06-12",2.1863,2.1863,2.1863,2.1863,147.0],["2001-06-13",2.3372,2.3372,2.1863,2.1863,3833.0],["2001-06-14",2.1863,2.1863,2.1863,2.1863,737.0],["2001-06-15",2.2383,2.2383,2.2123,2.2123,1032.0],["2001-06-18",2.2123,2.2123,2.2123,2.2123,1032.0],["2001-06-19",2.2123,2.2383,2.1863,2.2383,5602.0],["2001-06-20",2.3425,2.3425,2.3425,2.3425,295.0],["2001-06-21",2.3425,2.3425,2.3425,2.3425,0.0],["2001-06-22",2.2123,2.2123,2.2123,2.2123,295.0],["2001-06-25",2.3425,2.3425,2.2123,2.2123,1769.0],["2001-06-26",2.2123,2.2123,2.2123,2.2123,4865.0],["2001-06-27",2.3164,2.3164,2.2123,2.2123,1916.0],["2001-06-28",2.2123,2.2123,2.0822,2.0822,4127.0],["2001-06-29",2.0822,2.0822,2.0822,2.0822,0.0],["2001-07-02",2.0822,2.0822,2.0822,2.0822,0.0],["2001-07-03",2.1082,2.1082,2.1082,2.1082,295.0],["2001-07-05",2.1082,2.1082,2.1082,2.1082,0.0],["2001-07-06",2.1082,2.1342,2.1082,2.1342,10171.0],["2001-07-09",2.1342,2.3425,2.1342,2.2279,20195.0],["2001-07-10",2.3425,2.3425,2.2383,2.2383,2211.0],["2001-07-11",2.3425,2.3425,2.2383,2.2383,3243.0],["2001-07-12",2.2123,2.2383,2.2123,2.2383,2064.0],["2001-07-13",2.3425,2.3425,2.1863,2.1863,11203.0],["2001-07-16",2.3425,2.3425,2.2123,2.2123,7371.0],["2001-07-17",2.2123,2.2123,2.2123,2.2123,0.0],["2001-07-18",2.1759,2.1759,2.1759,2.1759,2653.0],["2001-07-19",2.2904,2.2904,2.2123,2.2123,17394.0],["2001-07-20",2.2123,2.7589,2.2123,2.6027,32283.0],["2001-07-23",2.7953,2.7953,2.6027,2.6027,6781.0],["2001-07-24",2.6027,2.6027,2.5559,2.6027,9582.0],["2001-07-25",2.5507,2.6027,2.5507,2.6027,12235.0],["2001-07-26",2.5767,2.5767,2.5767,2.5767,12677.0],["2001-07-27",2.5767,2.6027,2.5507,2.6027,36705.0],["2001-07-30",2.5767,2.6027,2.5767,2.6027,76064.0],["2001-07-31",2.5767,2.5767,2.5767,2.5767,46582.0],["2001-08-01",2.5767,2.5975,2.5507,2.5767,17689.0],["2001-08-02",2.5819,2.5819,2.3425,2.4986,6339.0],["2001-08-03",2.3425,2.5767,2.3425,2.5767,9582.0],["2001-08-06",2.4778,2.5767,2.4466,2.5507,50267.0],["2001-08-07",2.4101,2.6027,2.3945,2.6027,27713.0],["2001-08-08",2.6027,2.6027,2.4986,2.6027,52920.0],["2001-08-09",2.6027,2.6027,2.4986,2.6027,7076.0],["2001-08-10",2.5507,2.5507,2.5507,2.5507,8255.0],["2001-08-13",2.4361,2.5767,2.4361,2.5663,80339.0],["2001-08-14",2.4986,2.6027,2.4778,2.6027,21080.0],["2001-08-15",2.4726,2.6027,2.4726,2.6027,6928.0],["2001-08-16",2.6027,2.6027,2.6027,2.6027,3685.0],["2001-08-17",2.6027,2.6027,2.5611,2.5923,6486.0],["2001-08-20",2.5611,2.5611,2.4466,2.5455,10171.0],["2001-08-21",2.5507,2.5507,2.5507,2.5507,147.0],["2001-08-22",2.4466,2.6027,2.4466,2.6027,2948.0],["2001-08-23",2.4466,2.6027,2.4466,2.6027,1474.0],["2001-08-24",2.4466,2.6027,2.4466,2.5767,1769.0],["2001-08-27",2.6027,2.6027,2.4622,2.5246,13120.0],["2001-08-28",2.5246,2.5246,2.5246,2.5246,147.0],["2001-08-29",2.4778,2.4778,2.3945,2.4466,14299.0],["2001-08-30",2.4361,2.4361,2.3737,2.3737,737.0],["2001-08-31",2.3737,2.4466,2.3425,2.4205,9582.0],["2001-09-04",2.3425,2.4466,2.3425,2.4466,19311.0],["2001-09-05",2.4361,2.6548,2.4361,2.6548,68693.0],["2001-09-06",2.6496,2.7589,2.5767,2.7589,81223.0],["2001-09-07",2.863,4.9816,2.863,3.217,40096.0],["2001-09-10",3.3159,3.3835,2.9151,2.9151,12382.0],["2001-09-17",2.8682,2.8682,2.686,2.863,4570.0],["2001-09-18",2.7849,2.7849,2.6912,2.7381,10171.0],["2001-09-19",2.6548,2.7589,2.6027,2.6808,18721.0],["2001-09-20",2.7068,2.7068,2.6548,2.6548,3096.0],["2001-09-21",2.4726,2.6288,2.4726,2.6288,13414.0],["2001-09-24",2.6027,2.6027,2.4726,2.4726,2801.0],["2001-09-25",2.4205,2.6288,2.4205,2.6288,11056.0],["2001-09-26",2.4205,2.6288,2.4205,2.6288,14888.0],["2001-09-27",2.4986,2.6288,2.4986,2.6288,1032.0],["2001-09-28",2.6288,2.6288,2.6288,2.6288,1474.0],["2001-10-01",2.5767,2.6548,2.5298,2.6392,3685.0],["2001-10-02",2.5767,2.6496,2.5767,2.6496,2801.0],["2001-10-03",2.6027,2.6548,2.5767,2.6548,7813.0],["2001-10-04",2.5507,2.6548,2.5507,2.6548,884.0],["2001-10-05",2.6548,2.6548,2.6548,2.6548,147.0],["2001-10-08",2.6027,2.6548,2.6027,2.6548,3833.0],["2001-10-09",2.6548,2.6548,2.6548,2.6548,1474.0],["2001-10-10",2.6288,2.6548,2.6288,2.6548,884.0],["2001-10-11",2.6548,2.6548,2.6027,2.6548,4127.0],["2001-10-12",2.6548,2.6548,2.5403,2.6496,10319.0],["2001-10-15",2.5246,2.6496,2.5246,2.6496,884.0],["2001-10-16",2.634,2.634,2.6027,2.634,1032.0],["2001-10-17",2.6027,2.6548,2.6027,2.6548,7960.0],["2001-10-18",2.6548,2.6548,2.6548,2.6548,1474.0],["2001-10-19",2.634,2.6548,2.634,2.6548,11351.0],["2001-10-22",2.6548,2.6548,2.6548,2.6548,0.0],["2001-10-23",2.6288,2.6548,2.6288,2.6548,1327.0],["2001-10-24",2.6027,2.6288,2.5298,2.6027,7076.0],["2001-10-25",2.5246,2.5975,2.5246,2.5975,3390.0],["2001-10-26",2.5975,2.5975,2.5975,2.5975,147.0],["2001-10-29",2.5975,2.5975,2.5975,2.5975,1474.0],["2001-10-30",2.5767,2.5975,2.5298,2.5975,4422.0],["2001-10-31",2.5298,2.5975,2.5246,2.5975,4422.0],["2001-11-01",2.5246,2.5767,2.5246,2.5767,1474.0],["2001-11-02",2.4726,2.5767,2.3268,2.509,17394.0],["2001-11-05",2.4726,2.4726,2.4726,2.4726,147.0],["2001-11-06",2.332,2.4466,2.332,2.4414,1179.0],["2001-11-07",2.3425,2.4466,2.2175,2.4466,23438.0],["2001-11-08",2.2904,2.4726,2.2904,2.4726,1769.0],["2001-11-09",2.4726,2.4726,2.4726,2.4726,147.0],["2001-11-12",2.2748,2.7277,2.0301,2.6548,23438.0],["2001-11-13",2.5246,2.6548,2.3425,2.6027,29482.0],["2001-11-14",2.4726,2.6288,2.3685,2.6027,16068.0],["2001-11-15",2.6027,2.6548,2.6027,2.6027,8845.0],["2001-11-16",2.5507,2.6288,2.5507,2.6288,9287.0],["2001-11-19",2.5923,2.5923,2.5923,2.5923,2801.0],["2001-11-20",2.5923,2.6548,2.5767,2.6548,14594.0],["2001-11-21",2.6548,2.6704,2.6027,2.6704,7371.0],["2001-11-23",2.5507,2.8161,2.4466,2.8161,10466.0],["2001-11-26",2.634,2.863,2.6131,2.863,14888.0],["2001-11-27",2.6183,2.7329,2.6027,2.6131,15626.0],["2001-11-28",2.6444,2.9411,2.6288,2.9411,34641.0],["2001-11-29",2.9671,3.3263,2.8109,3.3211,79454.0],["2001-11-30",3.1233,3.6438,3.1233,3.3783,26681.0],["2001-12-03",3.3055,3.3055,3.1233,3.1233,11498.0],["2001-12-04",3.2378,3.2482,2.9931,3.1181,23438.0],["2001-12-05",3.1233,3.4616,3.0192,3.0192,48793.0],["2001-12-06",2.9671,3.2274,2.9151,3.2274,28450.0],["2001-12-07",3.1285,3.2898,3.0712,3.2534,66482.0],["2001-12-10",3.2794,3.2794,3.2014,3.2014,5749.0],["2001-12-11",3.2534,3.2534,3.2534,3.2534,4127.0],["2001-12-12",3.2014,3.2534,3.1597,3.2534,16510.0],["2001-12-13",3.1233,3.2274,3.0192,3.2274,9729.0],["2001-12-14",3.269,3.3731,3.2534,3.2534,17984.0],["2001-12-17",3.1805,3.3731,3.1493,3.3731,13414.0],["2001-12-18",3.3315,3.4096,3.1233,3.3835,68398.0],["2001-12-19",3.3211,3.3211,3.3211,3.3211,1032.0],["2001-12-20",3.3211,3.3211,3.3211,3.3211,1179.0],["2001-12-21",3.3055,3.3055,3.1649,3.1857,47614.0],["2001-12-24",3.2274,3.2378,3.2066,3.2378,11351.0],["2001-12-26",3.269,3.2794,3.2066,3.2794,10614.0],["2001-12-27",3.3315,3.446,3.2534,3.3315,9582.0],["2001-12-28",3.3783,3.3783,3.3783,3.3783,295.0],["2001-12-31",3.2742,3.3835,3.2742,3.3835,12825.0],["2002-01-02",3.3835,3.446,3.3315,3.3315,24323.0],["2002-01-03",3.3835,3.3835,3.3367,3.3367,5896.0],["2002-01-04",3.3471,3.4824,3.3419,3.4824,12972.0],["2002-01-07",3.4356,3.4981,3.4356,3.4356,6781.0],["2002-01-08",3.4096,3.5137,3.4096,3.5137,8697.0],["2002-01-09",3.5137,3.6334,3.4929,3.4929,3243.0],["2002-01-10",3.5397,3.5397,3.5397,3.5397,3243.0],["2002-01-11",3.5397,3.5397,3.2586,3.3835,49088.0],["2002-01-14",3.4929,3.4929,3.3835,3.4356,43928.0],["2002-01-15",3.4096,3.6438,3.3315,3.4096,25207.0],["2002-01-16",3.394,3.4824,3.2794,3.4356,5012.0],["2002-01-17",3.4096,3.5293,3.3315,3.5137,8108.0],["2002-01-18",3.6074,3.6074,3.3887,3.3887,8108.0],["2002-01-22",3.4096,3.5137,3.4096,3.5137,1474.0],["2002-01-23",3.4096,3.5761,3.4096,3.5657,9139.0],["2002-01-24",3.42,3.5918,3.3783,3.4877,14299.0],["2002-01-25",3.5397,3.5605,3.2794,3.5085,28303.0],["2002-01-28",3.5137,3.6438,3.4564,3.6178,55426.0],["2002-01-29",3.6386,3.6959,3.5866,3.6959,57343.0],["2002-01-30",3.6438,3.7739,3.5189,3.7739,21817.0],["2002-01-31",3.7948,3.7948,3.5449,3.7687,30072.0],["2002-02-01",3.7375,3.8,3.5397,3.6907,49972.0],["2002-02-04",3.7375,3.8208,3.5918,3.6438,66335.0],["2002-02-05",3.6438,3.7219,3.6438,3.7167,22849.0],["2002-02-06",3.675,3.6855,3.6438,3.6855,7371.0],["2002-02-07",3.6698,3.6698,3.6698,3.6698,737.0],["2002-02-08",3.6959,3.9041,3.6698,3.9041,20785.0],["2002-02-11",3.852,4.6329,3.852,4.3726,41422.0],["2002-02-12",4.2945,4.4246,4.2216,4.357,21375.0],["2002-02-13",4.2216,4.4246,4.1644,4.3986,20490.0],["2002-02-14",4.4194,4.4194,4.1644,4.2945,28450.0],["2002-02-15",4.2841,4.2841,4.206,4.2424,75769.0],["2002-02-19",4.2945,4.2945,3.7635,4.0863,24618.0],["2002-02-20",3.9822,4.0082,3.9041,3.9405,8697.0],["2002-02-21",3.8885,3.8885,3.6959,3.7219,87414.0],["2002-02-22",3.826,4.0498,3.1649,3.7583,135912.0],["2002-02-25",3.6907,3.774,3.6698,3.7479,29777.0],["2002-02-26",3.7739,3.8,3.7739,3.8,3390.0],["2002-02-27",3.7479,3.7739,3.7479,3.7739,1622.0],["2002-02-28",3.7271,3.7271,3.597,3.7219,19163.0],["2002-03-01",3.7687,3.7687,3.394,3.6803,29630.0],["2002-03-04",3.6959,3.7063,3.4356,3.5918,4127.0],["2002-03-05",3.4877,3.597,3.4877,3.5918,12235.0],["2002-03-06",3.5918,3.6438,3.5918,3.5918,3243.0],["2002-03-07",3.4668,3.6438,3.4252,3.4981,40833.0],["2002-03-08",3.4876,3.5397,3.3835,3.5085,34641.0],["2002-03-11",3.3835,3.4252,3.3055,3.4252,25797.0],["2002-03-12",3.4356,3.4356,3.3315,3.4096,7076.0],["2002-03-13",3.3315,3.4096,3.3055,3.4096,6191.0],["2002-03-14",3.3992,3.3992,3.2638,3.3835,8697.0],["2002-03-15",3.3783,3.446,3.3315,3.446,20343.0],["2002-03-18",3.4616,3.5033,3.3679,3.4356,40538.0],["2002-03-19",3.4356,3.4356,3.2794,3.3992,11351.0],["2002-03-20",3.4096,3.4096,3.3159,3.3575,4127.0],["2002-03-21",3.3575,3.4356,3.3575,3.4044,27124.0],["2002-03-22",3.4096,3.4096,3.3575,3.4096,18426.0],["2002-03-25",3.4096,3.4356,3.3315,3.4096,19753.0],["2002-03-26",3.3835,3.4096,3.3315,3.4044,35526.0],["2002-03-27",3.3575,3.4044,3.3575,3.4044,11940.0],["2002-03-28",3.4096,3.4096,3.3575,3.3783,10466.0],["2002-04-01",3.3315,3.3315,3.3211,3.3315,18721.0],["2002-04-02",3.3211,3.3211,3.2586,3.3107,8992.0],["2002-04-03",3.3211,3.3835,3.3211,3.3835,7518.0],["2002-04-04",3.295,3.4356,3.295,3.4356,4865.0],["2002-04-05",3.4356,3.4356,3.2534,3.3575,33462.0],["2002-04-08",3.3575,3.446,3.3575,3.446,590.0],["2002-04-09",3.4512,3.4512,3.2274,3.3055,14446.0],["2002-04-10",3.2326,3.4148,3.2014,3.4148,13267.0],["2002-04-11",3.3835,3.4148,3.2534,3.4148,18131.0],["2002-04-12",3.4304,3.4304,2.863,3.2794,7076.0],["2002-04-15",3.4304,3.4304,3.1233,3.295,33315.0],["2002-04-16",3.295,3.295,3.295,3.295,1622.0],["2002-04-17",3.295,3.295,3.1753,3.2534,15036.0],["2002-04-18",3.3055,3.3315,3.1233,3.2742,25502.0],["2002-04-19",3.2742,3.2742,3.2742,3.2742,0.0],["2002-04-22",3.243,3.243,3.2274,3.2274,14888.0],["2002-04-23",3.1753,3.1753,3.0348,3.1233,26976.0],["2002-04-24",3.1181,3.1493,3.0764,3.1493,13267.0],["2002-04-25",3.1493,3.2222,3.0452,3.1961,41128.0],["2002-04-26",3.217,3.3315,3.217,3.3315,17100.0],["2002-04-29",3.243,3.3835,3.2274,3.2534,21964.0],["2002-04-30",3.3575,3.5085,3.3315,3.5085,16952.0],["2002-05-01",3.5085,3.5085,3.4408,3.4616,11940.0],["2002-05-02",3.4356,3.5397,3.3835,3.4616,34641.0],["2002-05-03",3.6126,3.6126,3.4356,3.5657,5012.0],["2002-05-06",3.5657,3.5657,3.5657,3.5657,884.0],["2002-05-07",3.5657,3.5657,3.3783,3.3887,6044.0],["2002-05-08",3.3835,3.4356,3.3835,3.4356,884.0],["2002-05-09",3.4304,3.5761,3.4304,3.5189,2801.0],["2002-05-10",3.5241,3.5605,3.3835,3.5241,4717.0],["2002-05-13",3.4096,3.4148,3.1337,3.3419,10024.0],["2002-05-14",3.42,3.5657,3.42,3.4981,3538.0],["2002-05-15",3.5189,3.623,3.5189,3.6178,32135.0],["2002-05-16",3.5918,3.6074,3.5813,3.5813,19311.0],["2002-05-17",3.5918,3.6438,3.5918,3.597,32873.0],["2002-05-20",3.5813,3.6803,3.4512,3.6438,31841.0],["2002-05-21",3.6438,3.675,3.6438,3.649,30661.0],["2002-05-22",3.649,3.7375,3.649,3.7375,29777.0],["2002-05-23",3.7375,3.7531,3.7115,3.7115,7223.0],["2002-05-24",3.7115,3.7531,3.7011,3.7063,43781.0],["2002-05-28",3.7427,3.7739,3.6959,3.6959,28303.0],["2002-05-29",3.7011,3.7427,3.6959,3.6959,12382.0],["2002-05-30",3.6959,3.7479,3.6959,3.7479,17984.0],["2002-05-31",3.7427,3.7479,3.7427,3.7479,4275.0],["2002-06-03",3.7427,3.7479,3.7115,3.7427,22996.0],["2002-06-04",3.7427,3.774,3.7219,3.7531,24618.0],["2002-06-05",3.7531,3.7531,3.6698,3.6959,92132.0],["2002-06-06",3.6542,3.6959,3.5918,3.5918,61470.0],["2002-06-07",3.6698,3.6698,3.5449,3.5449,17689.0],["2002-06-10",3.5866,3.5866,3.4356,3.4356,7813.0],["2002-06-11",3.472,3.4876,3.4356,3.4356,5749.0],["2002-06-12",3.42,3.4564,3.3992,3.4564,25355.0],["2002-06-13",3.4044,3.4564,3.4044,3.4044,16952.0],["2002-06-14",3.3835,3.4148,3.2586,3.3471,28303.0],["2002-06-17",3.3315,3.3887,3.3315,3.3367,5012.0],["2002-06-18",3.4408,3.4408,3.3835,3.4096,9582.0],["2002-06-19",3.42,3.4304,3.3523,3.3731,7223.0],["2002-06-20",3.3419,3.3835,3.3419,3.3835,5454.0],["2002-06-21",3.3575,3.3835,3.3315,3.3575,2801.0],["2002-06-24",3.3107,3.3523,3.2014,3.295,61618.0],["2002-06-25",3.295,3.4616,3.295,3.4616,23291.0],["2002-06-26",3.4981,3.4981,3.4408,3.4408,3538.0],["2002-06-27",3.4877,3.4877,3.4877,3.4877,3096.0],["2002-06-28",3.4981,3.4981,3.4148,3.4148,4127.0],["2002-07-01",3.4148,3.4148,3.1805,3.3731,12972.0],["2002-07-02",3.2534,3.3679,3.2534,3.3679,2506.0],["2002-07-03",3.3783,3.4044,3.3783,3.4044,8845.0],["2002-07-05",3.4044,3.4044,3.4044,3.4044,0.0],["2002-07-08",3.4356,3.4616,3.3835,3.4408,17247.0],["2002-07-09",3.4564,3.4564,3.446,3.4512,3390.0],["2002-07-10",3.4512,3.4512,3.4512,3.4512,295.0],["2002-07-11",3.4096,3.42,3.3835,3.4148,16952.0],["2002-07-12",3.3887,3.4981,3.3887,3.3992,35379.0],["2002-07-15",3.3887,3.4668,3.269,3.4408,6781.0],["2002-07-16",3.4044,3.4772,3.4044,3.4356,18869.0],["2002-07-17",3.4564,3.4564,3.4304,3.4304,9287.0],["2002-07-18",3.4304,3.4824,3.3471,3.4616,28598.0],["2002-07-19",3.4408,3.4876,3.4356,3.446,10171.0],["2002-07-22",3.394,3.394,3.3055,3.3523,5307.0],["2002-07-23",3.2534,3.3315,3.2534,3.2534,16805.0],["2002-07-24",3.2534,3.3315,3.2534,3.3315,7223.0],["2002-07-25",3.3315,3.3315,3.2794,3.2794,15036.0],["2002-07-26",3.3003,3.3367,3.2898,3.3315,8845.0],["2002-07-29",3.3523,3.3835,3.3523,3.3783,6633.0],["2002-07-30",3.3679,3.3783,3.2898,3.3783,6044.0],["2002-07-31",3.3731,3.4408,3.3315,3.4356,12235.0],["2002-08-01",3.4408,3.5657,3.3211,3.4877,22112.0],["2002-08-02",3.3783,3.4304,3.3055,3.4304,10024.0],["2002-08-05",3.3055,3.3731,3.3055,3.3731,1622.0],["2002-08-06",3.3315,3.3731,3.2586,3.3107,4127.0],["2002-08-07",3.3679,3.3679,3.3107,3.3107,590.0],["2002-08-08",3.3575,3.3627,3.3211,3.3523,15626.0],["2002-08-09",3.3575,3.3627,3.2846,3.3575,10908.0],["2002-08-12",3.3575,3.3575,3.3575,3.3575,147.0],["2002-08-13",3.2638,3.2638,3.2534,3.2534,2948.0],["2002-08-14",3.2794,3.3315,3.2586,3.3315,10024.0],["2002-08-15",3.3263,3.3315,3.2638,3.3315,10466.0],["2002-08-16",3.3835,3.3835,3.2794,3.2794,5454.0],["2002-08-19",3.3523,3.3575,3.3523,3.3575,2506.0],["2002-08-20",3.3575,3.3575,3.2534,3.3575,35379.0],["2002-08-21",3.2846,3.3471,3.2846,3.3471,1622.0],["2002-08-22",3.3523,3.3835,3.3263,3.3783,10319.0],["2002-08-23",3.3367,3.4044,3.3367,3.4044,590.0],["2002-08-26",3.4044,3.4044,3.4044,3.4044,0.0],["2002-08-27",3.4304,3.4304,3.3523,3.4044,5602.0],["2002-08-28",3.4356,3.4356,3.4356,3.4356,737.0],["2002-08-29",3.4044,3.4044,3.4044,3.4044,1622.0],["2002-08-30",3.3523,3.4044,3.3263,3.4044,12088.0],["2002-09-03",3.3107,3.3835,3.295,3.3835,14446.0],["2002-09-04",3.3992,3.4616,3.3992,3.4356,10466.0],["2002-09-05",3.5293,3.5397,3.4876,3.4929,18279.0],["2002-09-06",3.5605,3.5605,3.4512,3.4512,4422.0],["2002-09-09",3.5137,3.5137,3.4876,3.4929,9287.0],["2002-09-10",3.5241,3.5241,3.472,3.4877,5012.0],["2002-09-11",3.5605,3.6178,3.5397,3.597,21817.0],["2002-09-12",3.6386,3.6959,3.6386,3.649,16805.0],["2002-09-13",3.6438,3.6438,3.6178,3.6334,5896.0],["2002-09-16",3.6334,3.6334,3.5553,3.5657,7371.0],["2002-09-17",3.5397,3.5397,3.5397,3.5397,295.0],["2002-09-18",3.5397,3.5918,3.5397,3.5918,3980.0],["2002-09-19",3.5397,3.5657,3.5397,3.5657,5012.0],["2002-09-20",3.5657,3.5657,3.5657,3.5657,0.0],["2002-09-23",3.5397,3.5397,3.5397,3.5397,2211.0],["2002-09-24",3.5241,3.5501,3.4616,3.4981,3538.0],["2002-09-25",3.4929,3.5189,3.4929,3.5137,3096.0],["2002-09-26",3.5137,3.5137,3.5137,3.5137,0.0],["2002-09-27",3.4564,3.4772,3.4356,3.4772,4865.0],["2002-09-30",3.4356,3.4356,3.3315,3.3835,218905.0],["2002-10-01",3.4564,3.4772,3.4356,3.4564,13709.0],["2002-10-02",3.4564,3.6022,3.4148,3.5397,28155.0],["2002-10-03",3.4668,3.5761,3.3159,3.446,32578.0],["2002-10-04",3.4824,3.5137,3.4824,3.5085,22112.0],["2002-10-07",3.4408,3.4408,3.4304,3.4356,5454.0],["2002-10-08",3.4408,3.6438,3.4356,3.5397,21522.0],["2002-10-09",3.5345,3.5345,3.5345,3.5345,147.0],["2002-10-10",3.5866,3.6178,3.4616,3.5761,10614.0],["2002-10-11",3.5553,3.5605,3.4929,3.4929,2653.0],["2002-10-14",3.4929,3.4929,3.4929,3.4929,0.0],["2002-10-15",3.5293,3.5293,3.4616,3.5137,7371.0],["2002-10-16",3.4877,3.5657,3.3835,3.5657,14299.0],["2002-10-17",3.5553,3.5657,3.5189,3.5189,6633.0],["2002-10-18",3.5137,3.5605,3.5137,3.5397,8108.0],["2002-10-21",3.5345,3.6438,3.5345,3.6438,30514.0],["2002-10-22",3.5918,3.6698,3.5918,3.6698,22259.0],["2002-10-23",3.6907,3.6907,3.6438,3.6438,2064.0],["2002-10-24",3.6438,3.649,3.6438,3.6438,5012.0],["2002-10-25",3.6438,3.6959,3.6438,3.6698,16215.0],["2002-10-28",3.7011,3.774,3.6959,3.7583,18574.0],["2002-10-29",3.7635,3.8,3.7479,3.8,33315.0],["2002-10-30",3.8416,3.8937,3.8416,3.8781,14888.0],["2002-10-31",3.8781,3.9561,3.8729,3.9561,65598.0],["2002-11-01",3.977,3.977,3.852,3.9405,7518.0],["2002-11-04",4.0342,4.0342,3.9093,3.9874,18721.0],["2002-11-05",3.9145,3.9822,3.9145,3.9666,6633.0],["2002-11-06",3.9093,3.9561,3.9093,3.9093,11645.0],["2002-11-07",3.9093,3.9509,3.9041,3.9509,240574.0],["2002-11-08",3.9301,3.9666,3.9093,3.9093,12825.0],["2002-11-11",3.9145,3.9145,3.852,3.8729,13709.0],["2002-11-12",3.9249,3.9249,3.8781,3.9197,3833.0],["2002-11-13",3.8572,3.9301,3.8572,3.9301,9287.0],["2002-11-14",3.8781,3.9301,3.8781,3.8885,9434.0],["2002-11-15",3.9145,3.9822,3.9145,3.9822,13267.0],["2002-11-18",3.9978,4.003,3.9978,3.9978,2359.0],["2002-11-19",3.9822,3.9822,3.8885,3.9718,4865.0],["2002-11-20",3.9041,3.9093,3.9041,3.9041,2801.0],["2002-11-21",3.8833,3.9197,3.8781,3.9197,8550.0],["2002-11-22",3.9353,3.9978,3.9353,3.9718,9877.0],["2002-11-25",3.9978,4.055,3.9978,4.055,11203.0],["2002-11-26",4.0707,4.0707,4.0342,4.0602,737.0],["2002-11-27",4.1123,4.1644,4.1123,4.1644,18721.0],["2002-11-29",4.1487,4.4246,4.1487,4.383,11793.0],["2002-12-02",4.3674,4.3726,4.2789,4.2893,19163.0],["2002-12-03",4.2945,4.2945,4.2008,4.2841,10024.0],["2002-12-04",4.2633,4.3101,4.232,4.2685,7960.0],["2002-12-05",4.2893,4.2893,4.2737,4.2737,1916.0],["2002-12-06",4.2685,4.2685,4.2372,4.2633,6928.0],["2002-12-09",4.2424,4.2685,4.2268,4.2685,4717.0],["2002-12-10",4.2529,4.2685,4.2529,4.2529,6044.0],["2002-12-11",4.2372,4.2424,4.232,4.232,1474.0],["2002-12-12",4.2424,4.2424,4.2372,4.2372,1032.0],["2002-12-13",4.2268,4.3413,4.2008,4.3413,8550.0],["2002-12-16",4.2685,4.3153,4.2685,4.3153,3390.0],["2002-12-17",4.2945,4.3726,4.2893,4.3726,12677.0],["2002-12-18",4.3726,4.3726,4.3101,4.3101,13562.0],["2002-12-19",4.2685,4.2685,4.206,4.2164,14299.0],["2002-12-20",4.2112,4.2372,4.1644,4.2372,5012.0],["2002-12-23",4.2008,4.2997,4.1644,4.2997,10466.0],["2002-12-24",4.3465,4.3465,4.1435,4.2529,23586.0],["2002-12-26",4.1644,4.1644,4.1644,4.1644,884.0],["2002-12-27",4.18,4.2841,4.18,4.2581,6633.0],["2002-12-30",4.2841,4.2893,4.206,4.2268,12530.0],["2002-12-31",4.2372,4.2893,4.1644,4.2893,6633.0],["2003-01-02",4.2841,4.3205,4.2841,4.2945,2653.0],["2003-01-03",4.2945,4.2945,4.2945,4.2945,0.0],["2003-01-06",4.2685,4.4194,4.2685,4.4194,22259.0],["2003-01-07",4.4246,4.4507,4.4142,4.4246,15920.0],["2003-01-08",4.5287,4.5287,4.2997,4.4767,12677.0],["2003-01-09",4.4767,4.5287,4.4767,4.5287,11793.0],["2003-01-10",4.4246,4.6016,4.4246,4.6016,11793.0],["2003-01-13",4.6016,4.6849,4.5652,4.6849,9729.0],["2003-01-14",4.815,5.2367,4.6849,5.195,116897.0],["2003-01-15",5.0805,5.1013,4.9452,4.9712,43928.0],["2003-01-16",4.9608,5.1065,4.9556,5.0753,12088.0],["2003-01-17",5.0233,5.2002,4.9191,4.9191,12677.0],["2003-01-21",4.8671,5.0493,4.8619,4.9972,15478.0],["2003-01-22",5.0441,5.1534,5.0076,5.0128,15183.0],["2003-01-23",4.9972,4.9972,4.815,4.8931,76801.0],["2003-01-24",5.0753,5.0753,4.8202,4.8567,15626.0],["2003-01-27",4.6849,4.8567,4.6849,4.7942,6044.0],["2003-01-28",4.789,4.815,4.789,4.815,10319.0],["2003-01-29",4.7422,4.763,4.6849,4.6901,29777.0],["2003-01-30",4.7161,4.7161,4.6433,4.6693,16805.0],["2003-01-31",4.6589,4.6745,4.4298,4.4975,53805.0],["2003-02-03",4.4871,4.56,4.4455,4.56,22996.0],["2003-02-04",4.4298,4.4298,4.1383,4.1748,82992.0],["2003-02-05",4.232,4.2685,4.1956,4.2372,15331.0],["2003-02-06",4.2476,4.2685,4.2476,4.2685,1769.0],["2003-02-07",4.2685,4.2685,4.2164,4.2164,2211.0],["2003-02-10",4.2164,4.2164,4.2164,4.2164,0.0],["2003-02-11",4.2633,4.2633,4.232,4.2372,1327.0],["2003-02-12",4.2268,4.2424,4.2164,4.2268,10024.0],["2003-02-13",4.2268,4.2268,4.2268,4.2268,0.0],["2003-02-14",4.2268,4.2268,4.2268,4.2268,0.0],["2003-02-18",4.2633,4.2685,4.2633,4.2685,1032.0],["2003-02-19",4.2112,4.3986,4.2112,4.3986,3538.0],["2003-02-20",4.3622,4.4142,4.2945,4.3518,2653.0],["2003-02-21",4.4298,4.6953,4.409,4.6953,11940.0],["2003-02-24",4.6623,4.777,4.5639,4.6896,10670.0],["2003-02-25",4.5693,4.788,4.5693,4.788,1685.0],["2003-02-26",4.6841,4.6951,4.6295,4.6295,2106.0],["2003-02-27",4.6349,4.6349,4.6295,4.6349,1123.0],["2003-02-28",4.5693,4.5693,4.5693,4.5693,140.0],["2003-03-03",4.5748,4.6951,4.5639,4.6732,13899.0],["2003-03-04",4.6185,4.6841,4.6185,4.6623,1404.0],["2003-03-05",4.7115,4.7115,4.6732,4.6732,1685.0],["2003-03-06",4.6787,4.7552,4.6787,4.6951,6037.0],["2003-03-07",4.6732,4.7005,4.6732,4.7005,6879.0],["2003-03-10",4.6732,4.7005,4.6732,4.7005,2808.0],["2003-03-11",4.6732,4.6732,4.6732,4.6732,4212.0],["2003-03-12",4.6732,4.6896,4.6513,4.6513,9406.0],["2003-03-13",4.6513,4.6951,4.6459,4.6459,40152.0],["2003-03-14",4.6568,4.6568,4.3179,4.46,36080.0],["2003-03-17",4.3452,4.3452,4.3179,4.3179,421.0],["2003-03-18",4.3179,4.3179,4.3179,4.3179,702.0],["2003-03-19",4.3452,4.3452,4.3452,4.3452,3229.0],["2003-03-20",4.3179,4.3179,4.2086,4.2906,17689.0],["2003-03-21",4.3944,4.3944,4.3726,4.3726,7160.0],["2003-03-24",4.389,4.389,4.2906,4.2906,5475.0],["2003-03-25",4.3179,4.3944,4.2906,4.2906,7160.0],["2003-03-26",4.3125,4.3343,4.307,4.307,8564.0],["2003-03-27",4.3015,4.3343,4.3015,4.3343,983.0],["2003-03-28",4.3944,4.3999,4.3726,4.3999,8985.0],["2003-03-31",4.378,4.378,4.3289,4.3671,3369.0],["2003-04-01",4.3289,4.3507,4.3289,4.3507,3229.0],["2003-04-02",4.3507,4.3999,4.307,4.3726,14601.0],["2003-04-03",4.3507,4.3999,4.3507,4.3999,2808.0],["2003-04-04",4.3999,4.3999,4.3726,4.3726,16987.0],["2003-04-07",4.542,4.6349,4.3726,4.5857,9827.0],["2003-04-08",4.3726,4.5639,4.3726,4.4928,4352.0],["2003-04-09",4.4819,4.4819,4.4819,4.4819,4212.0],["2003-04-10",4.4819,4.4819,4.4546,4.4546,7862.0],["2003-04-11",4.5365,4.5748,4.5365,4.5748,1685.0],["2003-04-14",4.5967,4.7278,4.5967,4.7278,5475.0],["2003-04-15",4.6568,4.7716,4.6568,4.7661,1404.0],["2003-04-16",4.7552,4.7552,4.7552,4.7552,702.0],["2003-04-17",4.7005,4.7005,4.6896,4.6896,8704.0],["2003-04-21",4.6732,4.6732,4.6732,4.6732,562.0],["2003-04-22",4.6951,4.9355,4.6732,4.9355,10810.0],["2003-04-23",4.9191,4.9738,4.9191,4.9465,3931.0],["2003-04-24",4.9246,4.9465,4.9191,4.9465,6879.0],["2003-04-25",4.9301,4.9793,4.9301,4.9793,842.0],["2003-04-28",4.9629,5.0394,4.7005,4.9191,23165.0],["2003-04-29",4.9191,4.9465,4.859,4.8645,15724.0],["2003-04-30",4.8645,4.9683,4.8645,4.9191,1404.0],["2003-05-01",4.87,4.8918,4.7278,4.7278,5475.0],["2003-05-02",4.706,4.8098,4.6732,4.8098,9406.0],["2003-05-05",4.7497,4.859,4.7497,4.859,3791.0],["2003-05-06",4.8645,4.9191,4.8372,4.8372,983.0],["2003-05-07",4.8372,4.8918,4.8372,4.8918,3931.0],["2003-05-08",4.8918,4.9191,4.8918,4.9191,6318.0],["2003-05-09",4.941,4.941,4.9191,4.9191,1123.0],["2003-05-12",4.941,4.941,4.8918,4.8918,3510.0],["2003-05-13",4.941,4.941,4.8372,4.8372,3369.0],["2003-05-14",4.6513,4.9738,4.6459,4.9191,12495.0],["2003-05-15",4.8754,4.9191,4.6732,4.9191,17830.0],["2003-05-16",4.9191,4.9191,4.8645,4.9191,3791.0],["2003-05-19",4.8098,4.9191,4.8098,4.9191,7160.0],["2003-05-20",4.9191,4.9301,4.9191,4.9301,7581.0],["2003-05-21",4.9191,4.941,4.8973,4.941,5756.0],["2003-05-22",4.941,4.9465,4.941,4.9465,1123.0],["2003-05-23",5.0285,5.0285,4.9465,4.9465,5616.0],["2003-05-27",4.9028,4.9519,4.8098,4.9465,22603.0],["2003-05-28",4.8098,4.9137,4.8098,4.9137,5616.0],["2003-05-29",4.9465,4.9465,4.9465,4.9465,140.0],["2003-05-30",4.941,4.9793,4.8918,4.8918,4773.0],["2003-06-02",4.8918,4.941,4.8918,4.941,421.0],["2003-06-03",4.9465,4.9465,4.9465,4.9465,1544.0],["2003-06-04",4.9465,4.9629,4.8973,4.9301,7862.0],["2003-06-05",4.9519,4.9519,4.9191,4.9519,9125.0],["2003-06-06",4.9192,4.9574,4.9192,4.9574,16145.0],["2003-06-09",4.9738,4.9738,4.9738,4.9738,983.0],["2003-06-10",4.9301,4.9847,4.8973,4.9191,10810.0],["2003-06-11",4.9683,4.9902,4.9246,4.9847,9687.0],["2003-06-12",4.9246,5.0285,4.9191,5.0175,8845.0],["2003-06-13",5.023,5.0285,4.9738,5.0285,5756.0],["2003-06-16",5.0285,5.0285,4.9191,4.9191,13478.0],["2003-06-17",4.9191,4.9191,4.8153,4.8426,20497.0],["2003-06-18",5.0558,5.0941,4.8864,5.0941,26394.0],["2003-06-19",5.1323,5.1323,5.0011,5.023,27236.0],["2003-06-20",5.0831,5.4767,5.0722,5.4548,51804.0],["2003-06-23",5.3291,5.4767,5.3291,5.4657,15724.0],["2003-06-24",5.4603,5.5477,5.4384,5.4657,11231.0],["2003-06-25",5.4439,6.1489,5.3947,5.9303,20357.0],["2003-06-26",5.821,5.821,5.4111,5.6789,6739.0],["2003-06-27",5.5532,5.657,5.5532,5.657,9547.0],["2003-06-30",5.586,5.586,5.5532,5.575,1965.0],["2003-07-01",5.6516,5.821,5.6516,5.821,19655.0],["2003-07-02",5.821,6.0396,5.821,6.0123,36923.0],["2003-07-03",6.0123,6.0123,5.903,6.0068,8985.0],["2003-07-07",6.0506,6.0506,5.9248,6.0123,25832.0],["2003-07-08",6.0123,6.0232,5.985,6.0232,1685.0],["2003-07-09",6.0123,6.0287,5.8647,5.9467,10249.0],["2003-07-10",5.8483,6.0123,5.8483,5.9631,6037.0],["2003-07-11",5.9412,5.9412,5.8702,5.8702,5475.0],["2003-07-14",5.9576,5.9904,5.7937,5.7937,6598.0],["2003-07-15",5.8975,5.903,5.8647,5.8647,4212.0],["2003-07-16",5.8483,5.9358,5.7882,5.7937,8143.0],["2003-07-17",5.8975,6.0287,5.8538,6.0068,13899.0],["2003-07-18",5.9576,6.1216,5.9576,6.0068,8002.0],["2003-07-21",5.9795,6.0123,5.9194,6.0068,17689.0],["2003-07-22",6.0123,6.0506,5.985,6.0123,17689.0],["2003-07-23",6.0123,6.0123,5.985,5.985,3229.0],["2003-07-24",6.0232,6.0506,6.0232,6.0396,7581.0],["2003-07-25",6.1107,6.2473,6.0943,6.1435,82269.0],["2003-07-28",6.2528,6.2856,6.2036,6.2856,14320.0],["2003-07-29",6.1216,6.1763,6.0943,6.138,34396.0],["2003-07-30",6.1763,6.1817,6.067,6.067,2948.0],["2003-07-31",6.0943,6.1435,6.0943,6.0943,13056.0],["2003-08-01",6.1161,6.1216,6.0997,6.1052,4212.0],["2003-08-04",6.1216,6.1708,6.0724,6.0779,10249.0],["2003-08-05",6.0943,6.1489,6.0943,6.138,6598.0],["2003-08-06",6.1435,6.1763,6.1435,6.1763,1825.0],["2003-08-07",6.1653,6.1763,6.1216,6.1216,8423.0],["2003-08-08",6.1216,6.1544,6.1216,6.1544,1123.0],["2003-08-11",6.1763,6.1763,6.067,6.067,11652.0],["2003-08-12",6.0997,6.1489,6.067,6.067,6318.0],["2003-08-13",6.0123,6.0943,6.0123,6.0943,18812.0],["2003-08-14",6.0943,6.1216,6.0943,6.1161,10108.0],["2003-08-15",6.0178,6.0506,6.0178,6.0506,983.0],["2003-08-18",6.1052,6.1435,6.0943,6.1052,4212.0],["2003-08-19",6.1544,6.1763,6.0943,6.138,2948.0],["2003-08-20",6.1435,6.1489,6.1216,6.1216,8002.0],["2003-08-21",6.1216,6.1216,6.1216,6.1216,0.0],["2003-08-22",6.0943,6.1271,6.0943,6.0997,2808.0],["2003-08-25",6.0943,6.1544,6.0123,6.1489,22603.0],["2003-08-26",6.1435,6.1435,6.138,6.138,702.0],["2003-08-27",6.1435,6.1435,6.1435,6.1435,1825.0],["2003-08-28",6.1763,6.2528,6.1216,6.1544,1825.0],["2003-08-29",6.1544,6.1544,6.1544,6.1544,0.0],["2003-09-02",6.1544,6.2583,6.1052,6.2145,44223.0],["2003-09-03",6.2582,6.2582,6.1872,6.1927,6879.0],["2003-09-04",6.067,6.2583,6.067,6.1544,7160.0],["2003-09-05",6.2309,6.2309,6.1489,6.1489,4493.0],["2003-09-08",6.1872,6.2692,6.1708,6.2583,8283.0],["2003-09-09",6.1489,6.2528,6.1489,6.1708,8283.0],["2003-09-10",6.138,6.1435,6.138,6.1435,1685.0],["2003-09-11",6.1817,6.2309,6.1653,6.2309,1685.0],["2003-09-12",6.1599,6.1599,6.1216,6.1271,7862.0],["2003-09-15",6.1325,6.1325,6.1216,6.1271,5896.0],["2003-09-16",6.138,6.1708,6.1216,6.1216,842.0],["2003-09-17",6.1435,6.22,6.1271,6.1927,8423.0],["2003-09-18",6.1489,6.2036,6.1489,6.1489,3931.0],["2003-09-19",6.1599,6.1599,6.1216,6.1216,2246.0],["2003-09-22",6.1489,6.1872,6.1489,6.1872,2387.0],["2003-09-23",6.1872,6.1872,6.1216,6.1216,4633.0],["2003-09-24",6.2473,6.2856,6.1216,6.1216,5194.0],["2003-09-25",6.1544,6.2036,6.1216,6.1872,3650.0],["2003-09-26",6.1927,6.1927,6.1271,6.1271,2527.0],["2003-09-29",6.1216,6.1872,6.1216,6.1544,1404.0],["2003-09-30",6.1489,6.1489,6.1216,6.1216,3931.0],["2003-10-01",6.1216,6.1653,6.1216,6.1489,4914.0],["2003-10-02",6.1544,6.1872,6.1544,6.1872,1404.0],["2003-10-03",6.1544,6.1544,6.1489,6.1489,2948.0],["2003-10-06",6.1763,6.1872,6.1489,6.1872,2246.0],["2003-10-07",6.1872,6.1872,6.1872,6.1872,0.0],["2003-10-08",6.1763,6.1763,6.1763,6.1763,281.0],["2003-10-09",6.1271,6.1981,6.1271,6.1981,8423.0],["2003-10-10",6.2091,6.2146,6.1104,6.1652,8002.0],["2003-10-13",6.1762,6.22,6.1762,6.1762,1825.0],["2003-10-14",6.2036,6.2255,6.1652,6.1652,7441.0],["2003-10-15",6.1872,6.1872,6.1269,6.1652,8283.0],["2003-10-16",6.1214,6.1214,6.1159,6.1159,1404.0],["2003-10-17",6.1488,6.3023,6.1488,6.2913,11933.0],["2003-10-20",6.2694,6.3023,6.1762,6.2584,6879.0],["2003-10-21",6.1926,6.1926,6.1926,6.1926,281.0],["2003-10-22",6.1926,6.1926,6.1926,6.1926,0.0],["2003-10-23",6.2474,6.2639,6.1926,6.2639,19795.0],["2003-10-24",6.2639,6.2639,6.2639,6.2639,0.0],["2003-10-27",6.2639,6.2639,6.22,6.22,842.0],["2003-10-28",6.22,6.22,6.22,6.22,2808.0],["2003-10-29",6.2748,6.3242,6.2584,6.3077,23726.0],["2003-10-30",6.3077,6.3242,6.2749,6.2749,4071.0],["2003-10-31",6.2749,6.3845,6.2749,6.3023,6177.0],["2003-11-03",6.3242,6.4941,6.3077,6.4941,17268.0],["2003-11-04",6.5434,6.5434,6.3077,6.3406,23866.0],["2003-11-05",6.4393,6.5215,6.4393,6.4667,4493.0],["2003-11-06",6.5434,6.5653,6.4338,6.5653,4212.0],["2003-11-07",6.5763,6.7407,6.5708,6.6311,23165.0],["2003-11-10",6.6749,6.6749,6.6037,6.6037,842.0],["2003-11-11",6.7023,6.7023,6.6311,6.6311,562.0],["2003-11-12",6.6585,6.7133,6.4886,6.6859,11231.0],["2003-11-13",6.642,6.6475,6.4776,6.5763,9827.0],["2003-11-14",6.5982,6.5982,6.4557,6.516,7441.0],["2003-11-17",6.4941,6.4941,6.3571,6.4393,7722.0],["2003-11-18",6.3571,6.4612,6.2474,6.2529,6458.0],["2003-11-19",6.2529,6.2529,5.7542,6.1378,16707.0],["2003-11-20",6.1652,6.368,6.1104,6.1981,14460.0],["2003-11-21",6.0282,6.2968,6.0282,6.2474,4212.0],["2003-11-24",6.1652,6.22,6.1652,6.22,10249.0],["2003-11-25",6.2968,6.516,6.231,6.2584,4071.0],["2003-11-26",6.4831,6.5105,6.2584,6.5105,983.0],["2003-11-28",6.4995,6.4995,6.4995,6.4995,562.0],["2003-12-01",6.4667,6.5763,6.4393,6.5489,4633.0],["2003-12-02",6.4667,6.5653,6.4667,6.5434,7862.0],["2003-12-03",6.3351,6.5489,6.3351,6.5489,4352.0],["2003-12-04",6.4667,6.4667,6.4502,6.4502,1825.0],["2003-12-05",6.3625,6.4667,5.9899,5.9899,84656.0],["2003-12-08",5.9899,6.0502,5.9899,6.0502,21199.0],["2003-12-09",6.0282,6.0721,6.0282,6.0556,4071.0],["2003-12-10",6.0282,6.0282,6.0282,6.0282,4352.0],["2003-12-11",6.0666,6.1378,6.0282,6.0776,8985.0],["2003-12-12",6.094,6.0995,6.0282,6.0502,12916.0],["2003-12-15",6.1378,6.1652,6.1104,6.1652,11933.0],["2003-12-16",6.1652,6.1926,6.1104,6.1104,12495.0],["2003-12-17",6.1652,6.1762,6.1214,6.1762,9687.0],["2003-12-18",6.1652,6.1817,6.1652,6.1817,2387.0],["2003-12-19",6.1652,6.2091,6.1433,6.1707,3791.0],["2003-12-22",6.1707,6.1707,6.1707,6.1707,0.0],["2003-12-23",6.1926,6.1926,6.1926,6.1926,562.0],["2003-12-24",6.1269,6.1269,6.1269,6.1269,421.0],["2003-12-26",6.1652,6.1817,6.1652,6.1817,1825.0],["2003-12-29",6.1707,6.3187,6.1707,6.3187,1264.0],["2003-12-30",6.3132,6.3132,6.1652,6.1652,2387.0],["2003-12-31",6.2694,6.2694,6.2639,6.2639,983.0],["2004-01-02",6.2694,6.3187,6.2529,6.3187,9968.0],["2004-01-05",6.3187,6.4228,6.2474,6.4228,16847.0],["2004-01-06",6.2803,6.4667,6.2749,6.4557,13758.0],["2004-01-07",6.3297,6.379,6.3297,6.379,6458.0],["2004-01-08",6.2639,6.4941,6.2529,6.3845,43662.0],["2004-01-09",6.3845,6.4173,6.3845,6.3845,15864.0],["2004-01-12",6.4173,6.4173,6.3845,6.3845,2387.0],["2004-01-13",6.4284,6.5383,6.4284,6.5328,3089.0],["2004-01-14",6.5877,6.813,6.5877,6.5877,10529.0],["2004-01-15",6.4998,6.5932,6.4834,6.5658,81848.0],["2004-01-16",6.5218,7.4174,6.4009,7.0932,46891.0],["2004-01-20",7.3075,7.5273,6.4284,6.4559,67388.0],["2004-01-21",6.4559,6.78,6.4559,6.7031,26815.0],["2004-01-22",6.5273,6.7746,6.5273,6.7746,2808.0],["2004-01-23",6.7086,6.868,6.4559,6.5987,33413.0],["2004-01-26",6.6702,6.7636,6.5987,6.7581,18532.0],["2004-01-27",6.6976,7.6317,6.6592,7.0163,40433.0],["2004-01-28",6.835,6.9943,6.835,6.8789,7441.0],["2004-01-29",6.9614,6.9943,6.868,6.868,2667.0],["2004-01-30",6.9614,7.0603,6.9614,7.0603,14881.0],["2004-02-02",7.0603,7.2745,6.8954,6.8954,7862.0],["2004-02-03",7.0548,7.0877,6.9229,7.0658,1685.0],["2004-02-04",7.0603,7.0603,6.8954,6.9998,3369.0],["2004-02-05",7.0438,7.1811,6.8954,7.1427,6879.0],["2004-02-06",7.2526,7.335,7.2526,7.313,16005.0],["2004-02-09",7.0548,7.3185,7.0548,7.1976,5896.0],["2004-02-10",7.2196,7.335,7.1482,7.28,18812.0],["2004-02-11",7.2471,7.335,7.2471,7.2471,8704.0],["2004-02-12",7.2526,7.3624,7.2526,7.3624,36221.0],["2004-02-13",7.28,7.28,7.2196,7.28,7020.0],["2004-02-17",7.28,7.3075,7.2251,7.3075,13197.0],["2004-02-18",7.3075,7.5548,7.2965,7.5548,16987.0],["2004-02-19",7.6317,7.7745,7.5383,7.7745,14320.0],["2004-02-20",7.7745,7.8295,7.7526,7.802,12495.0],["2004-02-23",7.6646,7.8569,7.6372,7.8569,10670.0],["2004-02-24",7.7471,7.7471,7.7306,7.7471,4493.0],["2004-02-25",7.8185,7.9009,7.3625,7.5657,11372.0],["2004-02-26",7.5273,7.7416,7.5273,7.5548,4633.0],["2004-02-27",7.4778,7.7471,7.4723,7.7471,1825.0],["2004-03-01",7.7471,7.9064,7.5328,7.9064,3369.0],["2004-03-02",7.9119,7.9668,7.8405,7.8624,6879.0],["2004-03-03",7.6921,7.9394,7.5548,7.9394,2948.0],["2004-03-04",7.9668,7.9668,7.9284,7.9284,1264.0],["2004-03-05",7.8624,7.9668,7.7581,7.846,9125.0],["2004-03-08",7.8295,7.8295,7.6646,7.6646,3931.0],["2004-03-09",7.7141,7.7196,7.6372,7.6537,2808.0],["2004-03-10",7.6537,7.6537,7.6537,7.6537,0.0],["2004-03-11",7.5273,7.6097,7.5273,7.6097,1404.0],["2004-03-12",7.6097,7.6097,7.6097,7.6097,0.0],["2004-03-15",7.6646,7.6921,7.6097,7.6207,3791.0],["2004-03-16",7.6097,7.6921,7.5273,7.6811,6177.0],["2004-03-17",7.5328,7.5328,7.5328,7.5328,702.0],["2004-03-18",7.5273,7.5273,7.4998,7.5053,2106.0],["2004-03-19",7.4998,7.4998,7.2086,7.269,7581.0],["2004-03-22",7.2086,7.28,6.9559,7.0053,10249.0],["2004-03-23",7.2745,7.4449,7.1537,7.2471,4352.0],["2004-03-24",7.1701,7.3405,7.1701,7.3405,2948.0],["2004-03-25",7.3844,7.4009,7.0877,7.0877,2106.0],["2004-03-26",7.4284,7.4668,7.4229,7.4668,3369.0],["2004-03-29",7.4668,7.5218,7.28,7.302,5054.0],["2004-03-30",7.302,7.5273,7.302,7.4174,4212.0],["2004-03-31",7.4119,7.4119,7.3844,7.3899,2246.0],["2004-04-01",7.3844,7.4009,7.3789,7.4009,6598.0],["2004-04-02",7.4009,7.4009,7.28,7.28,2387.0],["2004-04-05",7.28,7.6921,7.28,7.6921,18953.0],["2004-04-06",7.6866,7.6921,7.5602,7.6921,1825.0],["2004-04-07",7.5657,7.5657,7.3515,7.5548,3089.0],["2004-04-08",7.4229,7.6921,7.4229,7.6921,2948.0],["2004-04-12",7.6866,7.6921,7.6866,7.6866,3931.0],["2004-04-13",7.5489,7.5489,7.4111,7.4387,5756.0],["2004-04-14",7.3119,7.7142,7.2789,7.6591,14881.0],["2004-04-15",7.2458,7.4497,7.1907,7.367,3229.0],["2004-04-16",7.6536,7.6536,7.6536,7.6536,1404.0],["2004-04-19",7.2238,7.6315,7.2238,7.3119,4352.0],["2004-04-20",7.5378,7.7693,7.4772,7.7087,5756.0],["2004-04-21",7.3119,7.5764,7.3064,7.3064,1544.0],["2004-04-22",7.3285,7.5489,7.2238,7.5489,9687.0],["2004-04-23",7.4883,7.4883,7.3836,7.3836,1404.0],["2004-04-26",7.5103,7.7142,7.4497,7.4497,3650.0],["2004-04-27",7.4056,7.5985,7.3615,7.4276,7862.0],["2004-04-28",7.4442,7.4497,7.053,7.053,4914.0],["2004-04-29",7.1081,7.1081,7.0309,7.0309,1404.0],["2004-04-30",7.1632,7.1632,6.9483,7.0254,7020.0],["2004-05-03",7.0474,7.053,6.805,6.8105,5896.0],["2004-05-04",6.816,7.0474,6.805,6.9648,4352.0],["2004-05-05",7.0585,7.0585,7.0254,7.0309,421.0],["2004-05-06",6.8877,6.9483,6.8877,6.9483,562.0],["2004-05-07",6.8105,6.8491,6.8105,6.8491,842.0],["2004-05-10",6.816,6.8932,6.6948,6.7444,11512.0],["2004-05-11",6.6121,6.7499,6.6121,6.6672,3931.0],["2004-05-12",6.8932,6.8932,6.3366,6.4524,26253.0],["2004-05-13",6.5075,6.6011,6.5075,6.6011,421.0],["2004-05-14",6.535,6.546,6.5295,6.5295,562.0],["2004-05-17",6.4799,6.4854,6.4193,6.4193,5194.0],["2004-05-18",6.4744,6.8821,6.4193,6.6287,7441.0],["2004-05-19",6.5901,6.7719,6.4744,6.7719,1404.0],["2004-05-20",6.8381,6.8381,6.8381,6.8381,421.0],["2004-05-21",6.6452,6.7885,6.5791,6.6728,5475.0],["2004-05-24",6.5626,6.5626,6.5019,6.5019,842.0],["2004-05-25",6.5185,6.6948,6.5019,6.6948,4352.0],["2004-05-26",6.6672,6.8877,6.524,6.8877,13618.0],["2004-05-27",6.8601,7.1632,6.8601,7.1632,5756.0],["2004-05-28",7.1852,7.1852,7.1632,7.1632,6037.0],["2004-06-01",7.0199,7.3009,7.0199,7.1907,9266.0],["2004-06-02",7.3009,7.3009,7.2183,7.2183,842.0],["2004-06-03",7.086,7.2348,7.086,7.1632,5054.0],["2004-06-04",7.1632,7.1632,7.053,7.053,1264.0],["2004-06-07",7.2017,7.2017,7.0585,7.0585,1825.0],["2004-06-08",7.1852,7.1852,7.053,7.1356,3229.0],["2004-06-09",7.1632,7.1632,7.1632,7.1632,1404.0],["2004-06-10",7.075,7.2954,7.0585,7.1742,2948.0],["2004-06-14",7.5213,7.5213,7.4114,7.5155,2942.0],["2004-06-15",7.5155,7.909,7.4808,7.7412,3744.0],["2004-06-16",7.7412,7.7412,7.7412,7.7412,0.0],["2004-06-17",7.4056,7.718,7.4056,7.718,401.0],["2004-06-18",7.7238,7.7238,7.4056,7.4056,6017.0],["2004-06-21",7.7643,8.0999,7.7238,7.7238,7488.0],["2004-06-22",7.7238,7.7238,7.7238,7.7238,0.0],["2004-06-23",7.9147,8.0767,7.9147,8.0247,1872.0],["2004-06-24",7.8858,8.1288,7.8858,8.0594,1738.0],["2004-06-25",7.9842,8.0999,7.9842,8.0999,1872.0],["2004-06-28",8.0999,8.0999,8.0999,8.0999,0.0],["2004-06-29",8.0999,8.0999,8.0999,8.0999,0.0],["2004-06-30",8.0941,8.3602,7.747,7.7527,7488.0],["2004-07-01",8.0478,8.0478,7.5618,7.5618,1738.0],["2004-07-02",7.5618,7.5618,7.5618,7.5618,0.0],["2004-07-06",7.9437,7.9437,7.9437,7.9437,267.0],["2004-07-07",7.8106,7.8106,7.7932,7.8048,2273.0],["2004-07-08",7.7932,7.7932,7.7932,7.7932,1203.0],["2004-07-09",7.7932,7.7932,7.7932,7.7932,0.0],["2004-07-12",7.6602,7.9842,7.6602,7.9842,3343.0],["2004-07-13",7.4852,7.7231,7.4852,7.7231,5215.0],["2004-07-14",7.6534,7.6534,7.6302,7.6302,401.0],["2004-07-15",7.8333,7.9203,7.5606,7.6012,2006.0],["2004-07-16",7.5432,7.7115,7.195,7.7115,4546.0],["2004-07-19",7.7057,7.7057,7.4561,7.4678,4279.0],["2004-07-20",7.4097,7.4968,7.4097,7.4968,4813.0],["2004-07-21",7.5432,7.5432,7.5432,7.5432,267.0],["2004-07-22",7.5374,7.5432,7.5374,7.5432,1337.0],["2004-07-23",7.5432,7.5432,7.5432,7.5432,0.0],["2004-07-26",7.5664,7.5664,7.5606,7.5606,1337.0],["2004-07-27",7.5606,7.5606,7.5606,7.5606,0.0],["2004-07-28",7.5606,7.5606,7.5606,7.5606,0.0],["2004-07-29",7.3981,7.607,7.3981,7.607,1471.0],["2004-07-30",7.5954,7.5954,7.4039,7.4039,1471.0],["2004-08-02",7.4155,7.4155,7.2531,7.4155,3343.0],["2004-08-03",7.4155,7.4155,7.4155,7.4155,401.0],["2004-08-04",7.4155,7.7289,7.4155,7.6418,2674.0],["2004-08-05",7.6418,7.6418,7.6418,7.6418,0.0],["2004-08-06",7.4213,7.4213,7.2531,7.2531,1471.0],["2004-08-09",7.2531,7.2531,7.2531,7.2531,0.0],["2004-08-10",7.4329,7.4445,7.4155,7.4155,1203.0],["2004-08-11",7.4155,7.4155,7.4155,7.4155,0.0],["2004-08-12",7.4155,7.4155,7.4155,7.4155,669.0],["2004-08-13",7.4213,7.4213,7.4155,7.4155,7889.0],["2004-08-16",7.3865,7.4503,7.2357,7.2357,2139.0],["2004-08-17",7.2357,7.2357,7.2357,7.2357,0.0],["2004-08-18",7.2298,7.2298,7.2298,7.2298,401.0],["2004-08-19",7.2531,7.2531,7.2531,7.2531,2674.0],["2004-08-20",7.2008,7.2008,7.0964,7.0964,1070.0],["2004-08-23",7.195,7.195,7.0558,7.1196,8022.0],["2004-08-24",7.1254,7.2357,7.1254,7.2357,1872.0],["2004-08-25",7.0152,7.2531,7.0152,7.2531,4546.0],["2004-08-26",7.3691,7.4387,7.2124,7.2124,5883.0],["2004-08-27",7.3807,7.4155,7.2298,7.2298,4145.0],["2004-08-30",7.3981,7.3981,7.2473,7.2473,936.0],["2004-08-31",7.2473,7.2473,7.2473,7.2473,0.0],["2004-09-01",7.2473,7.2473,7.2473,7.2473,0.0],["2004-09-02",7.2473,7.2473,7.2473,7.2473,0.0],["2004-09-03",7.2124,7.2124,7.2124,7.2124,267.0],["2004-09-07",7.2182,7.2182,7.2124,7.2182,2674.0],["2004-09-08",7.2124,7.2124,7.2124,7.2124,1471.0],["2004-09-09",7.2647,7.2647,7.0036,7.0384,4813.0],["2004-09-10",7.0268,7.0906,7.0268,7.0906,1471.0],["2004-09-13",7.1254,7.1602,7.1254,7.1602,669.0],["2004-09-14",7.1602,7.1602,7.1602,7.1602,0.0],["2004-09-15",7.1602,7.1602,7.1602,7.1602,0.0],["2004-09-16",7.021,7.021,6.9687,6.9687,1604.0],["2004-09-17",6.9687,7.2182,6.9687,7.2066,2006.0],["2004-09-20",6.9223,7.079,6.5568,6.9629,20992.0],["2004-09-21",6.7598,7.05,6.7598,7.05,4813.0],["2004-09-22",7.0732,7.2066,7.0732,7.195,2139.0],["2004-09-23",6.9629,7.0384,6.9629,6.9629,3075.0],["2004-09-24",6.9629,6.9629,6.9629,6.9629,0.0],["2004-09-27",6.9629,7.0848,6.9629,7.0848,2006.0],["2004-09-28",7.0268,7.137,7.0268,7.137,10295.0],["2004-09-29",7.1486,7.1718,7.1486,7.1718,1337.0],["2004-09-30",7.166,7.166,7.166,7.166,401.0],["2004-10-01",7.195,7.195,7.1196,7.1254,2407.0],["2004-10-04",7.195,7.195,7.1254,7.1254,802.0],["2004-10-05",7.1254,7.1254,7.1254,7.1254,0.0],["2004-10-06",7.1254,7.1254,7.1254,7.1254,0.0],["2004-10-07",7.1196,7.1892,7.1196,7.1892,11499.0],["2004-10-08",7.195,7.195,7.195,7.195,2674.0],["2004-10-11",7.1254,7.195,7.1254,7.195,802.0],["2004-10-12",7.195,7.195,7.195,7.195,802.0],["2004-10-13",7.1252,7.131,7.1252,7.1252,2540.0],["2004-10-14",7.1252,7.1252,6.9971,6.9971,1872.0],["2004-10-15",6.9855,6.9855,6.9855,6.9855,3343.0],["2004-10-18",6.9855,6.9855,6.8749,6.9855,3744.0],["2004-10-19",7.1194,7.1194,6.9855,6.9855,16446.0],["2004-10-20",6.9855,6.9855,6.9855,6.9855,2674.0],["2004-10-21",6.9855,6.9855,6.9855,6.9855,0.0],["2004-10-22",7.0437,7.0437,6.9855,7.0437,2674.0],["2004-10-25",7.1194,7.2009,7.1194,7.1892,2407.0],["2004-10-26",7.1892,7.2765,7.1892,7.2183,9761.0],["2004-10-27",6.9855,7.1543,6.9855,7.1543,1070.0],["2004-10-28",6.9855,6.9855,6.9855,6.9855,3744.0],["2004-10-29",6.9855,6.9855,6.9855,6.9855,669.0],["2004-11-01",7.2707,7.2707,7.0553,7.0611,2273.0],["2004-11-02",7.1252,7.1252,7.0437,7.0437,936.0],["2004-11-03",6.9855,6.9855,6.9855,6.9855,1203.0],["2004-11-04",6.9855,6.9855,6.6711,6.9855,16981.0],["2004-11-05",6.9913,7.0961,6.8225,7.0961,2540.0],["2004-11-08",6.7759,6.9564,6.7759,6.9564,2674.0],["2004-11-09",7.1077,7.1077,6.9564,6.9564,2808.0],["2004-11-10",7.0088,7.0088,6.9505,6.9855,3877.0],["2004-11-11",6.9797,6.9855,6.9738,6.9855,2808.0],["2004-11-12",6.9855,6.9855,6.9855,6.9855,4011.0],["2004-11-15",6.9855,7.0146,6.9855,7.0146,7086.0],["2004-11-16",6.9855,6.9855,6.9855,6.9855,802.0],["2004-11-17",6.9855,6.9855,6.9855,6.9855,0.0],["2004-11-18",6.9564,6.9564,6.9564,6.9564,1604.0],["2004-11-19",6.9564,6.9564,6.9564,6.9564,267.0],["2004-11-22",7.0088,7.0088,6.9855,6.9855,4145.0],["2004-11-23",6.9855,6.9855,6.9855,6.9855,267.0],["2004-11-24",7.0029,7.0029,7.0029,7.0029,134.0],["2004-11-26",7.0029,7.0029,7.0029,7.0029,802.0],["2004-11-29",6.9855,7.0088,6.9855,7.0088,15777.0],["2004-11-30",7.0146,7.0146,7.0146,7.0146,669.0],["2004-12-01",6.9855,6.9855,6.9855,6.9855,802.0],["2004-12-02",6.9855,6.9855,6.9855,6.9855,2808.0],["2004-12-03",7.0437,7.0728,7.0437,7.0437,4546.0],["2004-12-06",7.0437,7.1252,7.0437,7.0611,1738.0],["2004-12-07",7.0495,7.0495,7.0495,7.0495,267.0],["2004-12-08",7.0204,7.0437,7.0146,7.0437,5348.0],["2004-12-09",7.0146,7.0146,7.0146,7.0146,134.0],["2004-12-10",7.0146,7.0146,7.0088,7.0146,14173.0],["2004-12-13",7.0146,7.0844,7.0146,7.0262,3075.0],["2004-12-14",7.0961,7.1368,7.0204,7.0903,5348.0],["2004-12-15",7.0903,7.0903,7.0903,7.0903,0.0],["2004-12-16",7.0903,7.0903,7.0437,7.0437,2006.0],["2004-12-17",7.0437,7.0437,7.0437,7.0437,535.0],["2004-12-20",7.0146,7.0437,7.0146,7.0437,9493.0],["2004-12-21",7.0961,7.0961,7.032,7.032,1872.0],["2004-12-22",7.1019,7.1019,7.0146,7.0146,5482.0],["2004-12-23",7.0961,7.0961,7.0961,7.0961,3610.0],["2004-12-27",7.0902,7.1019,7.0902,7.1019,3877.0],["2004-12-28",7.131,7.2125,7.131,7.1601,8825.0],["2004-12-29",7.131,7.1426,7.131,7.1426,3476.0],["2004-12-30",7.1601,7.1601,7.1601,7.1601,267.0],["2004-12-31",7.1601,7.684,7.1601,7.4512,19521.0],["2005-01-03",7.4221,7.5734,7.4221,7.5268,3610.0],["2005-01-04",7.4279,7.457,7.4221,7.457,2942.0],["2005-01-05",7.4221,7.5094,7.4221,7.5094,2407.0],["2005-01-06",7.5036,7.5618,7.5036,7.5559,2273.0],["2005-01-07",7.4512,7.521,7.4512,7.5152,2540.0],["2005-01-10",7.8878,7.9751,7.8878,7.9751,1337.0],["2005-01-11",7.7131,8.1381,7.7015,8.1381,4011.0],["2005-01-12",8.1381,8.1381,8.1381,8.1381,0.0],["2005-01-13",8.1381,8.1381,8.1381,8.1381,0.0],["2005-01-14",7.8812,7.8987,7.8812,7.8987,1872.0],["2005-01-18",7.7119,7.7177,7.6886,7.6886,669.0],["2005-01-19",7.6886,7.6886,7.6886,7.6886,0.0],["2005-01-20",7.6769,7.6885,7.5893,7.5893,5749.0],["2005-01-21",7.5893,7.5893,7.5893,7.5893,0.0],["2005-01-24",7.5893,7.5893,7.4258,7.4258,669.0],["2005-01-25",7.5484,7.5484,7.5017,7.5017,4412.0],["2005-01-26",7.566,7.5835,7.566,7.5835,669.0],["2005-01-27",7.5017,7.5017,7.5017,7.5017,669.0],["2005-01-28",7.5543,7.5543,7.4492,7.4492,9226.0],["2005-01-31",7.4784,7.5601,7.3091,7.3558,15376.0],["2005-02-01",7.2974,7.4667,7.2974,7.4142,4813.0],["2005-02-02",7.3558,7.3558,7.3558,7.3558,1604.0],["2005-02-03",7.3616,7.3616,7.3558,7.3558,4680.0],["2005-02-04",7.3616,7.3675,7.3558,7.3675,1203.0],["2005-02-07",7.3675,7.4025,7.3383,7.4025,11900.0],["2005-02-08",7.0347,7.4083,7.0347,7.3908,11231.0],["2005-02-09",7.3383,7.385,7.3266,7.385,5215.0],["2005-02-10",7.385,7.385,7.385,7.385,0.0],["2005-02-11",7.3967,7.4025,7.3558,7.4025,1738.0],["2005-02-14",7.3266,7.3383,7.3266,7.3383,1872.0],["2005-02-15",7.385,7.4434,7.3791,7.3791,4412.0],["2005-02-16",7.35,7.35,7.3324,7.3324,2139.0],["2005-02-17",7.3324,7.385,7.3266,7.3266,7755.0],["2005-02-18",7.3266,7.3266,7.3266,7.3266,401.0],["2005-02-22",7.385,7.385,7.1515,7.1515,4412.0],["2005-02-23",7.2098,7.2098,7.0055,7.1223,936.0],["2005-02-24",7.1106,7.1106,7.0055,7.0055,4813.0],["2005-02-25",7.0055,7.0756,7.0055,7.0055,936.0],["2005-02-28",7.0055,7.0055,7.0055,7.0055,5348.0],["2005-03-01",7.1106,7.1106,7.0055,7.0055,7086.0],["2005-03-02",7.0055,7.0055,7.0055,7.0055,0.0],["2005-03-03",7.0055,7.0055,7.0055,7.0055,0.0],["2005-03-04",7.0055,7.0055,7.0055,7.0055,0.0],["2005-03-07",7.0055,7.0055,7.0055,7.0055,14975.0],["2005-03-08",7.0055,7.134,7.0055,7.0055,8423.0],["2005-03-09",7.0172,7.2507,7.0055,7.0639,2540.0],["2005-03-10",7.0347,7.0347,7.0055,7.0055,3744.0],["2005-03-11",7.0347,7.0347,7.0347,7.0347,3075.0],["2005-03-14",7.1573,7.1573,7.0639,7.1223,4680.0],["2005-03-15",7.1223,7.1223,7.1223,7.1223,0.0],["2005-03-16",7.0347,7.0581,7.0347,7.0581,2407.0],["2005-03-17",7.0931,7.0931,7.0931,7.0931,134.0],["2005-03-18",7.0114,7.0114,7.0114,7.0114,535.0],["2005-03-21",7.0581,7.0581,7.0055,7.0055,936.0],["2005-03-22",7.0581,7.0931,7.0113,7.0931,5081.0],["2005-03-23",7.0347,7.0639,7.0055,7.0172,4813.0],["2005-03-24",7.0172,7.0172,7.0172,7.0172,0.0],["2005-03-28",7.0055,7.0055,7.0055,7.0055,2808.0],["2005-03-29",7.0055,7.0055,7.0055,7.0055,0.0],["2005-03-30",7.0347,7.0347,7.0347,7.0347,936.0],["2005-03-31",7.204,7.204,7.0055,7.0055,7621.0],["2005-04-01",7.0055,7.0639,7.0055,7.0581,7220.0],["2005-04-04",7.0055,7.0931,6.9938,6.9938,18986.0],["2005-04-05",7.0289,7.1223,7.0289,7.0289,5081.0],["2005-04-06",7.0347,7.0347,7.0289,7.0289,2006.0],["2005-04-07",7.2565,7.2565,6.9938,7.0055,8022.0],["2005-04-08",7.0055,7.0055,7.0055,7.0055,0.0],["2005-04-11",7.0055,7.0055,6.6552,7.0055,7354.0],["2005-04-12",7.0055,7.0055,7.0055,7.0055,0.0],["2005-04-13",7.0289,7.0817,7.0289,7.0289,7621.0],["2005-04-14",6.9997,7.0582,6.9411,7.0348,1872.0],["2005-04-15",7.0289,7.0289,7.0289,7.0289,1872.0],["2005-04-18",7.0289,7.0289,6.8239,6.9704,13905.0],["2005-04-19",6.9704,7.0348,6.7712,7.0289,16847.0],["2005-04-20",7.0289,7.1168,6.8591,7.0289,6418.0],["2005-04-21",7.0289,7.0407,7.0289,7.0289,401.0],["2005-04-22",7.0114,7.0114,7.0114,7.0114,535.0],["2005-04-25",7.0114,7.0289,6.8532,6.8591,8691.0],["2005-04-26",6.8591,6.9235,6.8532,6.9235,15777.0],["2005-04-27",6.9176,6.9235,6.9176,6.9176,1070.0],["2005-04-28",6.9177,6.9235,6.9177,6.9235,267.0],["2005-04-29",6.9235,6.9235,6.9235,6.9235,0.0],["2005-05-02",6.9821,6.9821,6.8825,6.8825,4813.0],["2005-05-03",6.8649,6.8649,6.7654,6.7654,2273.0],["2005-05-04",6.7654,6.7654,6.7654,6.7654,1070.0],["2005-05-05",6.8239,6.8239,6.7361,6.7946,1203.0],["2005-05-06",6.9118,6.9118,6.7361,6.9059,2139.0],["2005-05-09",6.7361,6.7478,6.6189,6.7478,23666.0],["2005-05-10",6.8356,6.8356,6.7068,6.7361,8958.0],["2005-05-11",6.6482,6.6658,6.2089,6.6482,17248.0],["2005-05-12",6.6482,6.6482,6.6482,6.6482,0.0],["2005-05-13",7.3218,7.3218,6.326,6.7419,16713.0],["2005-05-16",6.8767,6.8825,6.6599,6.6599,5081.0],["2005-05-17",6.6541,6.7126,6.6541,6.6541,936.0],["2005-05-18",6.6775,6.7361,6.6482,6.7361,23265.0],["2005-05-19",6.8239,6.8239,6.7361,6.7419,21660.0],["2005-05-20",6.7419,6.9411,6.7419,6.9411,2540.0],["2005-05-23",6.7829,6.9879,6.7829,6.9704,2942.0],["2005-05-24",6.9587,7.1578,6.9587,7.0758,13103.0],["2005-05-25",6.9997,6.9997,6.9997,6.9997,1203.0],["2005-05-26",6.9997,6.9997,6.9997,6.9997,0.0],["2005-05-27",7.0875,7.1754,7.0875,7.0934,2674.0],["2005-05-31",7.1754,7.1754,7.1754,7.1754,535.0],["2005-06-01",7.1754,7.2398,7.1754,7.2281,5081.0],["2005-06-02",7.0934,7.1754,7.0934,7.1168,4813.0],["2005-06-03",7.0582,7.2222,6.9997,7.1578,3476.0],["2005-06-06",7.1578,7.1578,7.1578,7.1578,0.0],["2005-06-07",6.9997,6.9997,6.9997,6.9997,2407.0],["2005-06-08",7.1285,7.1285,7.1285,7.1285,267.0],["2005-06-09",7.1168,7.2457,7.0055,7.0055,3209.0],["2005-06-10",7.1285,7.1285,7.1285,7.1285,267.0],["2005-06-13",7.3742,7.3742,7.3619,7.3619,891.0],["2005-06-14",7.6141,7.6203,7.3619,7.3804,2292.0],["2005-06-15",7.4419,7.4419,7.3189,7.4419,1401.0],["2005-06-16",7.4419,7.4419,7.4419,7.4419,0.0],["2005-06-17",7.3804,7.3804,7.3804,7.3804,255.0],["2005-06-20",7.3681,7.3804,7.3619,7.3804,3565.0],["2005-06-21",7.4419,7.4419,7.4357,7.4419,1655.0],["2005-06-22",7.4419,7.6202,7.3496,7.6202,1783.0],["2005-06-23",7.4111,7.4111,7.4111,7.4111,1655.0],["2005-06-24",7.4111,7.4111,7.4111,7.4111,0.0],["2005-06-27",7.3496,7.3496,7.3496,7.3496,127.0],["2005-06-28",7.3742,7.3742,7.3742,7.3742,1528.0],["2005-06-29",7.3558,7.3558,7.3496,7.3496,255.0],["2005-06-30",7.2881,7.3558,7.2881,7.3558,255.0],["2005-07-01",7.3189,7.3189,7.3189,7.3189,127.0],["2005-07-05",7.3558,7.3558,7.3558,7.3558,382.0],["2005-07-06",7.3804,7.5341,7.3804,7.5341,2292.0],["2005-07-07",7.4234,7.4234,7.2635,7.3988,1401.0],["2005-07-08",7.2697,7.528,7.2697,7.528,1528.0],["2005-07-11",7.5341,7.5341,7.5341,7.5341,382.0],["2005-07-12",7.5341,7.5341,7.5341,7.5341,0.0],["2005-07-13",7.5341,7.5341,7.1019,7.1327,3183.0],["2005-07-14",7.108,7.1636,7.108,7.1636,764.0],["2005-07-15",7.5341,7.5341,7.3674,7.4662,7895.0],["2005-07-18",7.5156,7.5156,7.4415,7.4786,891.0],["2005-07-19",7.5094,7.5156,7.4045,7.4415,764.0],["2005-07-20",7.4415,7.4415,7.4415,7.4415,0.0],["2005-07-21",7.318,7.5094,7.2624,7.5094,2165.0],["2005-07-22",7.4724,7.4724,7.423,7.423,1146.0],["2005-07-25",7.4724,7.4724,7.4724,7.4724,637.0],["2005-07-26",7.565,7.565,7.3304,7.4106,4457.0],["2005-07-27",7.565,7.565,7.4168,7.4168,2292.0],["2005-07-28",7.5341,7.5341,7.2624,7.3427,2419.0],["2005-07-29",7.3427,7.3427,7.3427,7.3427,0.0],["2005-08-01",7.5341,7.5341,7.4106,7.4971,3056.0],["2005-08-02",7.565,7.565,7.4168,7.4971,2801.0],["2005-08-03",7.3736,7.4106,7.2624,7.2624,2419.0],["2005-08-04",7.318,7.318,7.0278,7.1019,4966.0],["2005-08-05",7.0648,7.4662,7.0401,7.4662,2929.0],["2005-08-08",7.4724,7.4847,7.4662,7.4786,3056.0],["2005-08-09",7.5341,7.5341,7.5341,7.5341,382.0],["2005-08-10",7.4415,7.565,7.4415,7.4971,8659.0],["2005-08-11",7.4971,7.4971,7.4971,7.4971,0.0],["2005-08-12",7.2315,7.2315,7.2315,7.2315,637.0],["2005-08-15",7.1389,7.2254,7.1019,7.2254,1401.0],["2005-08-16",7.2562,7.2562,7.2562,7.2562,637.0],["2005-08-17",7.2562,7.2562,7.2562,7.2562,0.0],["2005-08-18",7.2254,7.2254,7.2254,7.2254,509.0],["2005-08-19",7.1636,7.4847,7.1636,7.3427,4839.0],["2005-08-22",7.4847,7.528,7.4847,7.528,509.0],["2005-08-23",7.528,7.5341,7.528,7.528,1401.0],["2005-08-24",7.565,7.633,7.565,7.633,3056.0],["2005-08-25",7.6577,7.7071,7.633,7.633,2547.0],["2005-08-26",7.633,7.633,7.633,7.633,3693.0],["2005-08-29",7.633,7.6391,7.633,7.633,6876.0],["2005-08-30",7.6577,7.6762,7.633,7.6453,5348.0],["2005-08-31",7.6453,7.7194,7.633,7.7009,9932.0],["2005-09-01",7.7194,7.7256,7.7194,7.7194,5348.0],["2005-09-02",7.7194,7.7194,7.7194,7.7194,0.0],["2005-09-06",7.7194,7.7194,7.7194,7.7194,2547.0],["2005-09-07",7.8059,7.8368,7.8059,7.8368,1019.0],["2005-09-08",7.812,7.8553,7.8059,7.8059,2801.0],["2005-09-09",7.8738,7.8738,7.8676,7.8738,4075.0],["2005-09-12",8.0158,8.022,8.0158,8.022,764.0],["2005-09-13",8.0282,8.0282,7.6885,7.6947,14389.0],["2005-09-14",7.7812,7.8182,7.7318,7.7318,3948.0],["2005-09-15",7.7318,7.7318,7.7318,7.7318,0.0],["2005-09-16",7.633,7.7071,7.633,7.7071,3056.0],["2005-09-19",7.9973,7.9973,7.7071,7.7071,1910.0],["2005-09-20",7.7009,7.7812,7.7009,7.7009,4712.0],["2005-09-21",7.7441,8.0282,7.7071,7.7071,11078.0],["2005-09-22",7.7071,7.7071,7.7071,7.7071,0.0],["2005-09-23",7.7071,7.7071,7.7071,7.7071,0.0],["2005-09-26",7.7503,7.7503,7.7194,7.7194,1401.0],["2005-09-27",7.7009,7.7194,7.7009,7.7009,1910.0],["2005-09-28",7.7009,7.7009,7.7009,7.7009,0.0],["2005-09-29",7.7009,7.7009,7.7009,7.7009,0.0],["2005-09-30",8.0405,8.0405,8.0405,8.0405,255.0],["2005-10-03",8.0405,8.0899,8.0405,8.0405,509.0],["2005-10-04",8.0405,8.0405,7.7441,7.7441,2929.0],["2005-10-05",8.0282,8.0282,8.0282,8.0282,509.0],["2005-10-06",7.7318,7.9417,7.7318,7.7318,6367.0],["2005-10-07",7.7194,7.7194,7.7194,7.7194,1528.0],["2005-10-10",7.9973,7.9973,7.7812,7.7812,1019.0],["2005-10-11",7.8738,7.8738,7.8738,7.8738,1273.0],["2005-10-12",7.8986,7.8986,7.8118,7.8118,1528.0],["2005-10-13",7.8118,7.8118,7.8118,7.8118,0.0],["2005-10-14",7.8118,7.8118,7.8118,7.8118,0.0],["2005-10-17",8.0536,8.0536,7.8118,7.8118,637.0],["2005-10-18",7.8118,7.8118,7.7622,7.7684,764.0],["2005-10-19",7.7188,7.7312,7.7188,7.7312,4457.0],["2005-10-20",7.9978,7.9978,7.7498,7.7498,382.0],["2005-10-21",7.7498,7.7498,7.7498,7.7498,0.0],["2005-10-24",7.9048,7.9048,7.9048,7.9048,4712.0],["2005-10-25",8.0226,8.0226,7.7808,7.787,2547.0],["2005-10-26",7.7498,7.7808,7.7498,7.7808,891.0],["2005-10-27",7.8738,7.9978,7.8738,7.9978,637.0],["2005-10-28",7.9296,7.9854,7.9296,7.9854,1146.0],["2005-10-31",8.0536,8.19,7.942,8.0226,4839.0],["2005-11-01",8.0226,8.0598,7.9854,8.035,3565.0],["2005-11-02",8.035,8.035,8.035,8.035,0.0],["2005-11-03",7.8428,8.1156,7.8428,8.0226,2292.0],["2005-11-04",8.1776,8.1776,7.9854,7.9854,3183.0],["2005-11-07",7.9854,7.9854,7.9854,7.9854,0.0],["2005-11-08",8.1528,8.1838,8.1528,8.1838,1146.0],["2005-11-09",8.1838,8.2892,8.0908,8.2458,1273.0],["2005-11-10",8.2954,8.3078,8.2458,8.2458,2037.0],["2005-11-11",8.3016,8.3698,8.2954,8.3698,2292.0],["2005-11-14",8.3698,8.3698,8.1466,8.2148,1910.0],["2005-11-15",8.2148,8.5124,8.2148,8.5124,1401.0],["2005-11-16",8.4938,8.4938,8.1838,8.1838,255.0],["2005-11-17",8.4318,8.4938,8.2458,8.4194,5603.0],["2005-11-18",8.221,8.4256,8.2086,8.2582,5221.0],["2005-11-21",8.159,8.376,8.0598,8.3016,3820.0],["2005-11-22",8.3264,8.3946,8.2334,8.3946,3693.0],["2005-11-23",8.1218,8.6736,8.1218,8.469,3565.0],["2005-11-25",8.469,8.469,8.469,8.469,0.0],["2005-11-28",8.6736,8.8348,8.531,8.531,4966.0],["2005-11-29",8.6054,8.6054,8.6054,8.6054,127.0],["2005-11-30",8.6054,8.6054,8.6054,8.6054,382.0],["2005-12-01",8.5248,8.8224,8.2148,8.4318,5858.0],["2005-12-02",8.6736,8.6736,8.3264,8.3264,255.0],["2005-12-05",8.3264,8.3264,8.3264,8.3264,0.0],["2005-12-06",8.4318,8.5682,8.1528,8.3698,12352.0],["2005-12-07",8.3698,8.3698,8.2458,8.345,5094.0],["2005-12-08",8.5682,8.5682,8.5682,8.5682,255.0],["2005-12-09",8.4318,8.4318,8.4318,8.4318,1146.0],["2005-12-12",8.4318,8.562,8.4318,8.562,1910.0],["2005-12-13",8.562,8.562,8.562,8.562,0.0],["2005-12-14",8.562,8.562,8.562,8.562,0.0],["2005-12-15",8.562,8.562,8.562,8.562,0.0],["2005-12-16",8.438,8.438,8.4318,8.4318,2801.0],["2005-12-19",8.6178,8.6178,8.4318,8.5744,3311.0],["2005-12-20",8.0784,8.314,8.0598,8.314,12607.0],["2005-12-21",8.6178,8.6178,8.4318,8.438,2929.0],["2005-12-22",8.6488,8.6488,8.4318,8.4318,255.0],["2005-12-23",8.4318,8.5992,8.4318,8.5992,509.0],["2005-12-27",8.6736,8.6736,8.4318,8.4318,891.0],["2005-12-28",8.3078,8.345,8.3078,8.345,1655.0],["2005-12-29",8.4318,8.4318,8.4318,8.4318,382.0],["2005-12-30",8.4318,8.6984,8.4318,8.6798,3948.0],["2006-01-03",8.934,8.934,8.6178,8.6302,1528.0],["2006-01-04",8.5248,8.624,8.5248,8.624,1019.0],["2006-01-05",8.624,8.624,8.624,8.624,0.0],["2006-01-06",8.7108,8.7108,8.6178,8.6178,27633.0],["2006-01-09",8.6178,8.6178,8.5248,8.6116,5985.0],["2006-01-10",8.5558,8.6674,8.5558,8.6674,255.0],["2006-01-11",8.6985,8.6985,8.6985,8.6985,0.0],["2006-01-12",8.742,8.742,8.5865,8.5865,1655.0],["2006-01-13",8.7109,8.7109,8.7109,8.7109,891.0],["2006-01-17",8.7109,8.7109,8.6487,8.6798,37310.0],["2006-01-18",8.4932,8.6425,8.4932,8.6425,2037.0],["2006-01-19",8.5865,8.6176,8.5865,8.6176,764.0],["2006-01-20",8.6798,8.6798,8.6798,8.6798,382.0],["2006-01-23",8.6798,8.6798,8.6798,8.6798,0.0],["2006-01-24",8.6798,8.7109,8.6798,8.7109,764.0],["2006-01-25",8.7109,8.798,8.6487,8.7109,27760.0],["2006-01-26",8.7109,8.7109,8.7109,8.7109,3438.0],["2006-01-27",8.7172,8.7172,8.7109,8.7109,5221.0],["2006-01-30",8.7047,8.798,8.6798,8.7669,1019.0],["2006-01-31",8.7109,8.7669,8.7109,8.7669,2292.0],["2006-02-01",8.7732,8.8043,8.7732,8.8043,1783.0],["2006-02-02",9.3269,9.3269,8.8665,8.8665,4966.0],["2006-02-03",8.8665,8.8665,8.8665,8.8665,0.0],["2006-02-06",9.0718,9.078,8.8789,8.8789,3565.0],["2006-02-07",8.91,9.246,8.91,9.246,2165.0],["2006-02-08",9.3269,9.3269,9.2709,9.302,5985.0],["2006-02-09",9.2958,9.2958,9.2958,9.2958,127.0],["2006-02-10",9.1776,9.2025,9.1776,9.2025,1019.0],["2006-02-13",9.1776,9.2771,9.1776,9.2771,2292.0],["2006-02-14",9.1776,9.3083,9.1776,9.3083,1273.0],["2006-02-15",9.1776,9.2274,9.1776,9.2274,1019.0],["2006-02-16",9.2274,9.2274,9.2274,9.2274,0.0],["2006-02-17",9.1776,9.1776,9.1776,9.1776,1146.0],["2006-02-21",9.1776,9.2523,9.1776,9.1776,4075.0],["2006-02-22",9.1776,9.4887,9.1776,9.4887,14007.0],["2006-02-23",9.4451,9.4638,9.4389,9.4389,1019.0],["2006-02-24",9.1838,9.4825,9.1838,9.4825,1528.0],["2006-02-27",9.4576,9.4825,9.4078,9.4078,1273.0],["2006-02-28",9.3954,9.4763,9.3954,9.3954,4330.0],["2006-03-01",9.4576,9.4576,9.3954,9.3954,2674.0],["2006-03-02",9.2834,9.6442,9.2834,9.6442,5858.0],["2006-03-03",9.7376,10.5589,9.7376,10.5091,3311.0],["2006-03-06",10.5776,10.5776,10.0674,10.5713,3693.0],["2006-03-07",10.5465,10.5465,10.3411,10.3411,4966.0],["2006-03-08",10.5589,10.5589,10.5589,10.5589,127.0],["2006-03-09",10.3785,10.3847,9.9305,9.9305,3693.0],["2006-03-10",9.7936,9.862,9.5634,9.5634,4839.0],["2006-03-13",9.5136,9.7936,9.3954,9.47,3311.0],["2006-03-14",9.7998,9.7998,9.4887,9.4887,1783.0],["2006-03-15",9.6443,9.6443,9.0843,9.6131,15153.0],["2006-03-16",9.9242,9.9242,9.9242,9.9242,127.0],["2006-03-17",9.6442,9.6442,9.6442,9.6442,127.0],["2006-03-20",9.8247,9.8994,9.7998,9.7998,1783.0],["2006-03-21",9.7998,9.7998,9.7998,9.7998,0.0],["2006-03-22",9.1838,9.862,9.1838,9.7998,1783.0],["2006-03-23",9.7998,9.862,9.7998,9.862,1528.0],["2006-03-24",9.8309,10.1607,9.8309,10.1607,2547.0],["2006-03-27",10.2353,10.2353,10.1109,10.1358,2674.0],["2006-03-28",10.1109,10.1109,10.0798,10.1109,10696.0],["2006-03-29",10.1047,10.1047,10.0798,10.0798,2292.0],["2006-03-30",9.9865,9.9865,9.9554,9.9554,5348.0],["2006-03-31",9.806,9.9865,9.806,9.9865,3438.0],["2006-04-03",9.9678,9.9678,9.7998,9.7998,9932.0],["2006-04-04",9.7998,9.9554,9.7687,9.9554,2674.0],["2006-04-05",9.9554,9.9554,9.9554,9.9554,255.0],["2006-04-06",9.9554,9.9554,9.9554,9.9554,127.0],["2006-04-07",9.582,10.0798,9.582,9.9554,764.0],["2006-04-10",9.9554,9.9554,9.9554,9.9554,0.0],["2006-04-11",9.9866,9.9866,9.9866,9.9866,891.0],["2006-04-12",9.9866,9.9866,9.9866,9.9866,0.0],["2006-04-13",9.9366,9.9366,9.9241,9.9241,1019.0],["2006-04-17",9.9241,9.9241,9.5996,9.5996,9423.0],["2006-04-18",9.7369,9.843,9.7369,9.7993,6494.0],["2006-04-19",9.9179,9.9241,9.9179,9.9241,2674.0],["2006-04-20",9.8617,9.8617,9.8617,9.8617,637.0],["2006-04-21",9.8617,9.8617,9.8617,9.8617,0.0],["2006-04-24",9.8243,9.9241,9.6121,9.6246,7513.0],["2006-04-25",9.9179,10.1364,9.7369,10.0427,7513.0],["2006-04-26",10.0427,10.0427,9.9554,9.9554,3311.0],["2006-04-27",9.7619,9.9866,9.7619,9.9554,764.0],["2006-04-28",10.1426,10.5296,9.9866,10.5296,1146.0],["2006-05-01",10.5296,10.5296,10.5296,10.5296,0.0],["2006-05-02",9.7307,9.8929,9.7307,9.8929,509.0],["2006-05-03",9.8929,9.8929,9.8929,9.8929,0.0],["2006-05-04",10.5795,10.6107,10.4921,10.6107,637.0],["2006-05-05",10.6107,10.6107,10.4859,10.6107,2165.0],["2006-05-08",10.2487,10.7668,10.2487,10.7668,3438.0],["2006-05-09",10.7418,10.7418,10.7418,10.7418,255.0],["2006-05-10",10.4796,10.4796,10.4796,10.4796,1783.0],["2006-05-11",10.617,10.6482,10.617,10.6482,1019.0],["2006-05-12",10.6107,10.617,10.6107,10.6107,1528.0],["2006-05-15",10.5421,11.1974,10.5421,11.1974,382.0],["2006-05-16",11.1725,11.1787,10.9852,11.1537,2674.0],["2006-05-17",11.0039,11.3909,10.6294,11.2349,6749.0],["2006-05-18",11.2349,11.2349,11.2349,11.2349,0.0],["2006-05-19",11.2411,11.2411,11.2349,11.2349,382.0],["2006-05-22",11.2349,11.2349,11.2349,11.2349,637.0],["2006-05-23",11.2349,11.2349,11.2349,11.2349,637.0],["2006-05-24",11.2349,11.2349,11.2349,11.2349,0.0],["2006-05-25",11.0976,11.5282,11.0976,11.3909,1401.0],["2006-05-26",11.366,11.547,11.366,11.547,3183.0],["2006-05-30",11.6905,11.6905,11.4159,11.4908,1146.0],["2006-05-31",11.2911,11.2911,11.2911,11.2911,127.0],["2006-06-01",11.5282,11.6031,11.2349,11.4845,3056.0],["2006-06-02",11.4908,11.703,11.2411,11.522,7640.0],["2006-06-05",11.4908,11.6843,11.2598,11.4034,5985.0],["2006-06-06",11.4533,11.4533,11.4471,11.4471,255.0],["2006-06-07",11.4221,11.4533,11.4221,11.4533,1019.0],["2006-06-08",11.4221,11.4471,11.2598,11.4409,2037.0],["2006-06-09",11.4533,11.6156,11.4533,11.4533,3056.0],["2006-06-12",11.4845,11.4845,11.4845,11.4845,127.0],["2006-06-13",11.2598,11.3972,11.2411,11.2848,4202.0],["2006-06-14",11.4034,11.4034,11.4034,11.4034,849.0],["2006-06-15",11.5017,11.5017,11.3968,11.3968,1334.0],["2006-06-16",11.2527,11.2527,11.2527,11.2527,121.0],["2006-06-19",11.3903,11.3903,11.233,11.3117,7640.0],["2006-06-20",11.3117,11.3117,11.3117,11.3117,0.0],["2006-06-21",11.3837,11.3837,11.3182,11.3182,606.0],["2006-06-22",11.2396,11.2658,11.0364,11.2658,6306.0],["2006-06-23",11.2068,11.2068,11.0364,11.1019,849.0],["2006-06-26",11.2985,11.2985,11.1347,11.1871,3032.0],["2006-06-27",11.1544,11.1544,11.1478,11.1478,364.0],["2006-06-28",11.1806,11.1806,10.4859,10.5121,6428.0],["2006-06-29",10.3352,10.3352,10.1648,10.2237,970.0],["2006-06-30",10.191,10.2303,10.1517,10.1517,1577.0],["2006-07-03",10.8201,11.1413,10.8201,11.0692,5821.0],["2006-07-05",10.7874,11.1413,10.7874,10.8726,1334.0],["2006-07-06",11.1413,11.3051,11.1413,11.2396,5942.0],["2006-07-07",11.2396,11.2396,11.2396,11.2396,0.0],["2006-07-10",11.2396,11.2396,11.2396,11.2396,0.0],["2006-07-11",10.6497,11.2396,10.191,11.1544,13219.0],["2006-07-12",11.1872,11.1872,11.1872,11.1872,0.0],["2006-07-13",11.2727,11.2727,11.2727,11.2727,485.0],["2006-07-14",11.2727,11.2727,11.2727,11.2727,0.0],["2006-07-17",11.1741,11.1741,10.2013,10.8323,8489.0],["2006-07-18",10.7534,10.9835,10.7534,10.9177,1213.0],["2006-07-19",11.1741,11.1741,10.9112,11.0426,17100.0],["2006-07-20",10.9046,10.9046,10.8849,10.8849,1091.0],["2006-07-21",10.8914,10.8914,10.8914,10.8914,849.0],["2006-07-24",10.9112,10.9112,10.8849,10.8914,1213.0],["2006-07-25",10.8914,10.8914,10.8914,10.8914,0.0],["2006-07-26",10.9177,10.9177,10.3985,10.3985,2062.0],["2006-07-27",10.7008,10.7008,10.5102,10.5102,606.0],["2006-07-28",10.6943,10.898,10.6877,10.898,970.0],["2006-07-31",11.0492,11.0492,10.7731,10.7731,1334.0],["2006-08-01",10.7731,10.7731,10.7731,10.7731,0.0],["2006-08-02",10.7731,10.7731,10.7731,10.7731,0.0],["2006-08-03",10.5168,10.9703,10.5168,10.9638,970.0],["2006-08-04",10.898,10.944,10.898,10.944,1940.0],["2006-08-07",10.5102,10.9309,10.5102,10.8323,1213.0],["2006-08-08",10.5102,10.5102,10.5102,10.5102,849.0],["2006-08-09",10.5168,10.5168,10.5168,10.5168,1577.0],["2006-08-10",10.5168,10.5497,10.5168,10.5168,3517.0],["2006-08-11",10.4839,10.4839,10.3788,10.3788,2789.0],["2006-08-14",10.3788,10.3788,10.3788,10.3788,970.0],["2006-08-15",10.3788,10.3853,10.3788,10.3853,3396.0],["2006-08-16",10.5168,10.5168,10.5168,10.5168,364.0],["2006-08-17",10.5168,10.5168,10.405,10.405,1940.0],["2006-08-18",10.3788,10.5036,10.3656,10.4839,5700.0],["2006-08-21",10.4839,10.4839,10.4839,10.4839,0.0],["2006-08-22",10.2604,10.3919,10.2604,10.3853,2668.0],["2006-08-23",10.3853,10.3853,10.3853,10.3853,0.0],["2006-08-24",10.3853,10.3853,10.3853,10.3853,0.0],["2006-08-25",10.2867,10.2867,10.1881,10.1947,3153.0],["2006-08-28",10.1881,10.3853,10.1553,10.1553,6913.0],["2006-08-29",10.1553,10.1553,10.1553,10.1553,4366.0],["2006-08-30",10.1553,10.1553,10.1553,10.1553,0.0],["2006-08-31",10.0632,10.0764,10.0632,10.0764,243.0],["2006-09-01",10.1684,10.1684,10.1684,10.1684,121.0],["2006-09-05",10.1881,10.1881,10.0633,10.1881,1334.0],["2006-09-06",10.0764,10.0764,10.0764,10.0764,121.0],["2006-09-07",9.8595,10.1356,9.8595,10.0238,2304.0],["2006-09-08",9.8332,10.083,9.8332,10.083,3274.0],["2006-09-11",10.083,10.083,10.083,10.083,0.0],["2006-09-12",9.8595,10.313,9.8595,10.1947,2547.0],["2006-09-13",10.1947,10.1947,10.1947,10.1947,0.0],["2006-09-14",10.1093,10.1093,9.8595,9.9909,2183.0],["2006-09-15",9.8595,9.8595,9.8595,9.8595,2062.0],["2006-09-18",9.9844,9.9975,9.9186,9.9186,2183.0],["2006-09-19",9.9186,9.9186,9.8726,9.8726,2426.0],["2006-09-20",9.8661,9.8661,9.8661,9.8661,1213.0],["2006-09-21",9.9186,10.1881,9.9186,10.0107,1698.0],["2006-09-22",9.8726,9.8726,9.8726,9.8726,849.0],["2006-09-25",10.2341,10.2341,9.8989,9.9055,606.0],["2006-09-26",10.1618,10.1618,9.9186,9.9186,243.0],["2006-09-27",9.9186,9.9186,9.9186,9.9186,0.0],["2006-09-28",9.728,10.0698,9.7215,10.0435,1940.0],["2006-09-29",10.0435,10.0435,10.0435,10.0435,0.0],["2006-10-02",9.6952,10.2144,9.6952,10.2144,1819.0],["2006-10-03",10.2144,10.2144,10.2144,10.2144,0.0],["2006-10-04",10.2144,10.2144,10.2144,10.2144,0.0],["2006-10-05",10.1684,10.175,10.1684,10.1684,3517.0],["2006-10-06",10.2539,10.3327,10.2539,10.3327,1455.0],["2006-10-09",10.3327,10.3327,10.3327,10.3327,0.0],["2006-10-10",10.5168,10.5168,10.3722,10.3722,606.0],["2006-10-11",10.8799,10.8799,10.4513,10.4513,364.0],["2006-10-12",10.4843,10.4843,10.3854,10.4843,3032.0],["2006-10-13",10.4117,10.4117,10.392,10.392,364.0],["2006-10-16",10.6953,10.6953,10.4843,10.4843,364.0],["2006-10-17",10.4183,10.4183,10.392,10.392,1213.0],["2006-10-18",10.2931,10.2931,10.2931,10.2931,121.0],["2006-10-19",10.0623,10.0623,9.7721,9.7721,4366.0],["2006-10-20",9.7985,9.9634,9.7985,9.8644,4366.0],["2006-10-23",9.9304,9.9304,9.8644,9.8644,364.0],["2006-10-24",10.0557,10.0557,9.2578,9.2578,8732.0],["2006-10-25",9.5216,9.7919,9.5216,9.7919,1091.0],["2006-10-26",9.3963,9.4358,9.3963,9.4358,1698.0],["2006-10-27",9.4358,9.5282,9.3963,9.3963,970.0],["2006-10-30",9.238,9.7524,9.238,9.515,1819.0],["2006-10-31",9.6534,9.6534,9.6271,9.6271,243.0],["2006-11-01",9.6271,9.6271,9.6271,9.6271,0.0],["2006-11-02",9.4293,9.66,9.0666,9.5611,1334.0],["2006-11-03",9.726,9.726,9.726,9.726,485.0],["2006-11-06",9.7062,9.726,9.4688,9.4688,1940.0],["2006-11-07",9.4293,9.4952,9.4293,9.4952,1698.0],["2006-11-08",9.4293,9.4556,9.4293,9.4293,606.0],["2006-11-09",9.3633,9.3633,9.3633,9.3633,606.0],["2006-11-10",9.3633,9.3633,9.3633,9.3633,606.0],["2006-11-13",9.2314,9.4358,9.1655,9.1655,1940.0],["2006-11-14",9.2644,9.3303,9.1787,9.3303,1577.0],["2006-11-15",9.3303,9.3303,9.3303,9.3303,0.0],["2006-11-16",9.3303,9.3303,9.3303,9.3303,0.0],["2006-11-17",9.2051,9.3633,9.1985,9.2974,1698.0],["2006-11-20",9.3303,9.3303,9.1721,9.2908,8853.0],["2006-11-21",9.1259,9.1325,9.0798,9.0798,3032.0],["2006-11-22",9.1325,9.1457,9.0666,9.1457,7155.0],["2006-11-24",9.1655,9.1655,9.0666,9.0666,485.0],["2006-11-27",9.1655,9.1655,9.0996,9.0996,7034.0],["2006-11-28",9.2314,9.2314,9.1655,9.1655,243.0],["2006-11-29",9.1985,9.1985,9.1985,9.1985,121.0],["2006-11-30",9.1589,9.1589,9.1259,9.1259,970.0],["2006-12-01",9.1523,9.1985,9.1193,9.1259,4730.0],["2006-12-04",9.1193,9.2051,9.0996,9.1721,3274.0],["2006-12-05",9.1259,9.1787,9.0996,9.1127,2547.0],["2006-12-06",9.1391,9.1589,9.0996,9.0996,7277.0],["2006-12-07",9.0996,9.1787,9.0798,9.1787,970.0],["2006-12-08",9.66,9.66,9.5545,9.5743,8125.0],["2006-12-11",9.7787,9.7787,9.5611,9.5611,2426.0],["2006-12-12",9.5611,9.6996,9.304,9.5545,16251.0],["2006-12-13",9.3897,9.5677,9.3897,9.5677,1334.0],["2006-12-14",9.5875,9.6073,9.4754,9.6073,849.0],["2006-12-15",9.4622,9.6205,9.4556,9.4556,5457.0],["2006-12-18",9.4293,9.4293,9.4293,9.4293,5457.0],["2006-12-19",9.4095,9.5611,9.4095,9.5084,2183.0],["2006-12-20",9.5941,9.5941,9.4622,9.4622,2062.0],["2006-12-21",9.3567,9.6271,9.3567,9.5611,4366.0],["2006-12-22",9.4293,9.4293,9.4293,9.4293,243.0],["2006-12-26",9.5611,9.5611,9.5611,9.5611,485.0],["2006-12-27",9.5611,9.5611,9.5611,9.5611,0.0],["2006-12-28",9.3963,10.3194,9.3963,10.0557,28500.0],["2006-12-29",9.8908,9.8974,9.3963,9.6996,15038.0],["2007-01-03",9.7194,9.7194,9.3765,9.4095,4608.0],["2007-01-04",9.4161,9.6139,9.4161,9.4358,2911.0],["2007-01-05",9.3963,9.4029,9.3963,9.3963,2789.0],["2007-01-08",9.3765,9.3831,9.3633,9.3633,1091.0],["2007-01-09",9.5875,9.5875,9.4029,9.5348,970.0],["2007-01-10",9.5281,9.5281,9.5281,9.5281,121.0],["2007-01-11",9.4289,9.4884,9.3958,9.3958,6549.0],["2007-01-12",9.3958,9.462,9.3958,9.462,364.0],["2007-01-16",9.3296,9.6208,9.3296,9.6208,2304.0],["2007-01-17",9.4884,9.5149,9.3958,9.4487,3638.0],["2007-01-18",9.5877,9.5943,9.5877,9.5943,1577.0],["2007-01-19",9.4289,9.4289,9.1973,9.1973,5336.0],["2007-01-22",9.1973,9.2833,9.1973,9.2039,4972.0],["2007-01-23",9.1973,9.1973,9.1973,9.1973,121.0],["2007-01-24",9.2039,9.2899,9.2039,9.2039,2183.0],["2007-01-25",9.1973,9.237,9.1047,9.237,5821.0],["2007-01-26",9.237,9.237,9.237,9.237,0.0],["2007-01-29",9.3296,9.3892,8.9326,9.0716,8368.0],["2007-01-30",8.8996,8.8996,8.1452,8.357,44023.0],["2007-01-31",8.5753,8.5753,8.3504,8.4364,10066.0],["2007-02-01",8.4364,8.4364,8.4364,8.4364,0.0],["2007-02-02",8.4695,8.529,8.271,8.4364,4730.0],["2007-02-05",8.4562,8.4562,8.271,8.3107,4123.0],["2007-02-06",8.2908,8.4165,8.271,8.271,3032.0],["2007-02-07",8.271,8.2842,8.271,8.271,3760.0],["2007-02-08",8.271,8.304,8.271,8.304,364.0],["2007-02-09",8.271,8.2776,8.271,8.271,10187.0],["2007-02-12",8.271,8.3305,8.271,8.3305,7519.0],["2007-02-13",8.4364,8.4364,8.2511,8.2577,849.0],["2007-02-14",8.2577,8.2577,8.2577,8.2577,0.0],["2007-02-15",8.2577,8.4033,8.1055,8.2577,14917.0],["2007-02-16",8.1254,8.2048,8.1122,8.2048,3760.0],["2007-02-20",8.271,8.3239,8.2048,8.2379,5579.0],["2007-02-21",8.2246,8.2313,8.2246,8.2246,9338.0],["2007-02-22",8.2048,8.271,8.2048,8.271,485.0],["2007-02-23",8.1783,8.2379,8.1783,8.2379,10793.0],["2007-02-26",8.2379,8.2379,8.1519,8.1519,19525.0],["2007-02-27",8.1452,8.2313,8.1452,8.1651,2304.0],["2007-02-28",8.1519,8.271,8.1452,8.1651,12976.0],["2007-03-01",8.1452,8.1916,8.1452,8.1519,4245.0],["2007-03-02",8.1452,8.1452,8.0791,8.0857,10187.0],["2007-03-05",8.0791,8.1651,8.0791,8.1519,2789.0],["2007-03-06",8.1254,8.1519,8.1122,8.132,3274.0],["2007-03-07",8.132,8.271,8.132,8.2379,3396.0],["2007-03-08",8.1386,8.1783,8.1386,8.1585,7155.0],["2007-03-09",8.1519,8.1585,7.3049,7.9269,26438.0],["2007-03-12",7.8475,7.9203,7.8475,7.9203,3638.0],["2007-03-13",8.1386,8.1386,7.9401,8.0725,364.0],["2007-03-14",7.9467,7.9467,7.9335,7.9335,1091.0],["2007-03-15",7.9335,7.9335,7.9335,7.9335,0.0],["2007-03-16",8.132,8.132,8.0989,8.0989,728.0],["2007-03-19",8.132,8.132,8.132,8.132,728.0],["2007-03-20",8.0129,8.2048,8.0129,8.2048,7519.0],["2007-03-21",8.2048,8.2048,8.2048,8.2048,0.0],["2007-03-22",8.2048,8.2048,8.2048,8.2048,0.0],["2007-03-23",7.9864,8.0658,7.9732,8.0658,1940.0],["2007-03-26",7.9931,8.0658,7.9931,8.0658,1819.0],["2007-03-27",8.0658,8.0658,7.9401,7.9401,5821.0],["2007-03-28",7.9401,7.9401,7.6357,7.6357,1213.0],["2007-03-29",7.6688,7.9401,7.6159,7.6291,8004.0],["2007-03-30",7.7747,8.1254,7.7747,7.8475,5821.0],["2007-04-02",7.9335,7.9401,7.9335,7.9335,364.0],["2007-04-03",7.9401,8.0592,7.8276,7.8938,3760.0],["2007-04-04",7.9004,8.0725,7.8144,7.9269,4123.0],["2007-04-05",8.0658,8.0658,7.7747,7.7747,21951.0],["2007-04-09",7.7747,7.8475,7.7747,7.7945,24861.0],["2007-04-10",7.7615,7.7747,7.6887,7.7019,13098.0],["2007-04-11",7.7086,7.7086,7.7086,7.7086,364.0],["2007-04-12",7.7684,7.7684,7.7684,7.7684,849.0],["2007-04-13",7.7285,7.9677,7.7086,7.8348,1091.0],["2007-04-16",7.7086,7.7285,7.7086,7.7152,2183.0],["2007-04-17",7.9079,7.9079,7.9079,7.9079,121.0],["2007-04-18",7.7418,7.7617,7.6488,7.6488,3032.0],["2007-04-19",7.6488,7.7152,7.6488,7.7152,1334.0],["2007-04-20",7.682,7.9744,7.682,7.9744,2911.0],["2007-04-23",7.7883,8.1073,7.7883,7.9544,4123.0],["2007-04-24",8.0674,8.0674,7.7019,7.8016,3153.0],["2007-04-25",7.8016,7.8548,7.7883,7.7883,1213.0],["2007-04-26",7.8082,7.8747,7.8082,7.8082,8611.0],["2007-04-27",8.0275,8.0275,7.8082,7.9079,11764.0],["2007-04-30",7.9079,8.094,7.8348,7.9345,3517.0],["2007-05-01",7.9744,7.9877,7.8082,7.8813,5094.0],["2007-05-02",7.9079,7.9079,7.8082,7.8082,2668.0],["2007-05-03",7.8082,7.8481,7.8082,7.8082,3638.0],["2007-05-04",7.8082,7.8082,7.8082,7.8082,12976.0],["2007-05-07",7.8282,8.0674,7.8082,7.8548,4002.0],["2007-05-08",7.8082,7.8614,7.8082,7.8082,2183.0],["2007-05-09",8.0209,8.0209,7.8082,7.8082,970.0],["2007-05-10",7.9611,7.9611,7.8082,7.8082,4245.0],["2007-05-11",7.9411,7.9411,7.8082,7.8082,4972.0],["2007-05-14",7.8282,7.8282,7.8082,7.8149,485.0],["2007-05-15",7.8082,7.8747,7.8082,7.8082,2062.0],["2007-05-16",7.8082,8.0342,7.8082,7.8415,10672.0],["2007-05-17",7.8082,7.8082,7.8082,7.8082,2183.0],["2007-05-18",7.8149,7.8149,7.7484,7.7617,11157.0],["2007-05-21",7.8747,7.9079,7.8747,7.8747,7155.0],["2007-05-22",7.8747,7.8747,7.8747,7.8747,0.0],["2007-05-23",7.8747,7.8747,7.8747,7.8747,1213.0],["2007-05-24",7.8747,7.8747,7.8747,7.8747,0.0],["2007-05-25",7.8747,7.8747,7.8747,7.8747,2304.0],["2007-05-29",7.9744,7.9744,7.9744,7.9744,243.0],["2007-05-30",7.8747,8.074,7.8747,7.9212,1455.0],["2007-05-31",7.8813,7.8813,7.8747,7.8747,606.0],["2007-06-01",8.0674,8.0674,7.8747,7.8813,9217.0],["2007-06-04",7.8813,7.8813,7.8614,7.8614,2911.0],["2007-06-05",7.8614,7.9744,7.8415,7.8747,5336.0],["2007-06-06",7.8415,7.9411,7.8415,7.9411,68278.0],["2007-06-07",8.0076,8.0076,7.8813,7.8813,3881.0],["2007-06-08",7.8282,7.9611,7.8282,7.9411,2304.0],["2007-06-11",7.8282,7.9478,7.8282,7.9279,2183.0],["2007-06-12",7.9544,7.9611,7.8282,7.8747,1455.0],["2007-06-13",8.2126,8.2754,8.1289,8.1638,3350.0],["2007-06-14",8.3661,8.3731,8.3033,8.3033,578.0],["2007-06-15",8.3731,8.3731,8.1289,8.1289,9702.0],["2007-06-18",8.1289,8.1289,7.9754,7.9754,462.0],["2007-06-19",7.9754,7.9754,7.9754,7.9754,0.0],["2007-06-20",7.9754,7.9754,7.9754,7.9754,0.0],["2007-06-21",7.9754,7.9754,7.9754,7.9754,0.0],["2007-06-22",8.1638,8.1847,7.9893,8.1638,6006.0],["2007-06-25",8.2126,8.2126,8.0242,8.1149,11781.0],["2007-06-26",7.9893,7.9893,7.9754,7.9754,693.0],["2007-06-27",7.9196,8.0591,7.8777,7.8777,14322.0],["2007-06-28",7.9893,7.9893,7.8707,7.8707,2195.0],["2007-06-29",7.9544,7.9893,7.5079,7.9893,15246.0],["2007-07-02",7.9893,7.9893,7.9893,7.9893,0.0],["2007-07-03",8.0242,8.0242,8.0242,8.0242,116.0],["2007-07-05",7.48,8.0172,7.48,7.9335,693.0],["2007-07-06",7.5358,7.8009,7.3404,7.4381,8432.0],["2007-07-09",7.4451,7.4451,7.3404,7.4032,8663.0],["2007-07-10",7.2427,7.5428,7.2427,7.4102,11781.0],["2007-07-11",7.3751,7.4382,7.3261,7.3261,1964.0],["2007-07-12",7.27,7.3611,7.27,7.319,2772.0],["2007-07-13",7.3751,7.3821,7.1858,7.1858,3927.0],["2007-07-16",7.284,7.3541,7.0877,7.1999,8085.0],["2007-07-17",7.2139,7.2209,7.2139,7.2209,1040.0],["2007-07-18",7.0176,7.2209,7.0106,7.0456,16055.0],["2007-07-19",7.0386,7.1508,6.9545,7.0106,12474.0],["2007-07-20",7.0106,7.0386,6.8283,6.8353,6815.0],["2007-07-23",6.9405,6.9405,6.8423,6.8423,1271.0],["2007-07-24",6.8003,6.9405,6.8003,6.8283,196004.0],["2007-07-25",6.8353,6.9896,6.8353,6.8353,809.0],["2007-07-26",6.9405,7.1858,6.9405,7.1858,1386.0],["2007-07-27",7.4382,7.4382,7.1648,7.305,1733.0],["2007-07-30",7.3191,7.3611,7.1648,7.305,4620.0],["2007-07-31",7.3611,7.3611,7.277,7.305,4389.0],["2007-08-01",7.277,7.277,7.277,7.277,2079.0],["2007-08-02",7.277,7.277,7.277,7.277,462.0],["2007-08-03",7.277,7.284,7.277,7.277,27143.0],["2007-08-06",7.2209,7.263,7.2209,7.263,2426.0],["2007-08-07",7.2419,7.291,7.2349,7.263,4043.0],["2007-08-08",7.3471,7.4663,7.3471,7.4593,2195.0],["2007-08-09",7.312,7.3962,7.27,7.27,5660.0],["2007-08-10",7.27,7.3892,7.27,7.3892,9356.0],["2007-08-13",7.298,7.298,7.291,7.291,347.0],["2007-08-14",7.291,7.291,7.291,7.291,0.0],["2007-08-15",7.27,7.3471,7.27,7.298,2079.0],["2007-08-16",7.3962,7.3962,7.3261,7.3261,10049.0],["2007-08-17",7.3611,7.4172,7.319,7.3892,13167.0],["2007-08-20",7.4312,7.4312,7.3962,7.3962,693.0],["2007-08-21",7.4242,7.7116,7.4242,7.7116,4043.0],["2007-08-22",7.7116,7.8869,7.7116,7.8869,2310.0],["2007-08-23",7.929,8.0622,7.929,8.0622,1155.0],["2007-08-24",8.0622,8.0622,8.0201,8.0201,347.0],["2007-08-27",7.943,7.9921,7.943,7.9921,347.0],["2007-08-28",7.8098,7.943,7.8098,7.943,578.0],["2007-08-29",8.0902,8.0972,7.8939,7.964,1386.0],["2007-08-30",7.964,7.964,7.964,7.964,0.0],["2007-08-31",8.2515,8.2515,8.2515,8.2515,231.0],["2007-09-04",8.2444,8.2444,7.9921,7.9921,578.0],["2007-09-05",7.8519,7.943,7.8519,7.943,5775.0],["2007-09-06",8.2655,8.2655,8.2655,8.2655,116.0],["2007-09-07",7.8729,7.8729,7.8729,7.8729,809.0],["2007-09-10",7.943,7.943,7.8869,7.8869,5775.0],["2007-09-11",7.8939,7.8939,7.8519,7.8869,1964.0],["2007-09-12",7.8939,7.8939,7.8869,7.8869,347.0],["2007-09-13",7.8869,7.8869,7.8869,7.8869,231.0],["2007-09-14",7.8939,7.8939,7.8869,7.8869,13052.0],["2007-09-17",8.0552,8.0552,7.7467,7.8519,2079.0],["2007-09-18",7.8519,7.8519,7.5644,7.8168,2772.0],["2007-09-19",7.5925,7.8168,7.5925,7.7677,4620.0],["2007-09-20",7.7677,7.7747,7.7677,7.7747,924.0],["2007-09-21",7.7817,7.7817,7.7817,7.7817,1155.0],["2007-09-24",7.7817,7.7888,7.7817,7.7817,11319.0],["2007-09-25",7.7817,7.7888,7.7817,7.7817,8432.0],["2007-09-26",7.8168,7.8168,7.7817,7.7817,1848.0],["2007-09-27",7.7888,7.7888,7.7817,7.7817,578.0],["2007-09-28",7.8168,7.8168,7.7677,7.7677,347.0],["2007-10-01",7.5855,7.7817,7.5855,7.7817,2310.0],["2007-10-02",7.7817,7.7817,7.7817,7.7817,0.0],["2007-10-03",7.7537,7.7537,7.6485,7.6485,1271.0],["2007-10-04",7.6485,7.6485,7.6485,7.6485,0.0],["2007-10-05",7.6485,7.6556,7.6415,7.6415,10511.0],["2007-10-08",7.6415,7.6415,7.6415,7.6415,0.0],["2007-10-09",7.6415,7.6415,7.6415,7.6415,0.0],["2007-10-10",7.6556,7.6556,7.6486,7.6486,2426.0],["2007-10-11",7.6134,7.6134,7.6063,7.6063,4043.0],["2007-10-12",7.6204,7.6204,7.6063,7.6063,4620.0],["2007-10-15",7.7401,8.0078,7.7401,7.9725,1964.0],["2007-10-16",7.7261,7.7261,7.7261,7.7261,347.0],["2007-10-17",7.7261,7.7261,7.7261,7.7261,0.0],["2007-10-18",7.5852,7.5852,7.2612,7.2612,9009.0],["2007-10-19",7.2683,7.3246,7.2542,7.2542,1733.0],["2007-10-22",7.2542,7.5711,7.2542,7.4443,1848.0],["2007-10-23",7.4443,7.4443,7.4443,7.4443,0.0],["2007-10-24",7.3598,7.3598,7.219,7.3387,12936.0],["2007-10-25",7.388,7.388,7.388,7.388,116.0],["2007-10-26",7.226,7.226,7.226,7.226,924.0],["2007-10-29",7.2401,7.5218,7.219,7.226,88011.0],["2007-10-30",7.219,7.219,7.219,7.219,116.0],["2007-10-31",7.219,7.219,7.219,7.219,116.0],["2007-11-01",7.219,7.219,7.219,7.219,0.0],["2007-11-02",7.219,7.219,7.219,7.219,1386.0],["2007-11-05",7.219,7.219,7.0992,7.0992,1617.0],["2007-11-06",7.219,7.3246,7.219,7.3105,809.0],["2007-11-07",7.3246,7.3809,7.226,7.226,1733.0],["2007-11-08",7.219,7.2542,7.219,7.2542,2079.0],["2007-11-09",7.226,7.226,7.0077,7.0429,14900.0],["2007-11-12",7.0288,7.0429,6.9725,6.9725,4851.0],["2007-11-13",6.9725,6.9725,6.9725,6.9725,924.0],["2007-11-14",7.0288,7.0288,6.9725,6.9865,4043.0],["2007-11-15",6.9725,6.9725,6.9725,6.9725,231.0],["2007-11-16",6.9725,6.9725,6.9725,6.9725,0.0],["2007-11-19",6.9725,7.1133,6.8668,6.8668,64103.0],["2007-11-20",7.0218,7.0218,6.7471,6.902,67337.0],["2007-11-21",6.902,6.902,6.902,6.902,0.0],["2007-11-23",6.726,6.7471,6.726,6.726,462.0],["2007-11-26",6.4935,6.4935,6.4935,6.4935,693.0],["2007-11-27",6.4865,6.4865,6.4865,6.4865,116.0],["2007-11-28",6.6696,6.6907,6.6696,6.6907,1617.0],["2007-11-29",6.3949,6.5569,6.2541,6.3386,22985.0],["2007-11-30",6.3386,6.3386,6.078,6.3386,8894.0],["2007-12-03",6.0287,6.0287,5.8104,5.8104,1617.0],["2007-12-04",6.247,6.2963,6.071,6.2963,3119.0],["2007-12-05",6.3386,6.3386,6.0217,6.3386,4158.0],["2007-12-06",6.3245,6.3245,6.3245,6.3245,578.0],["2007-12-07",6.3034,6.3034,6.1696,6.2611,1386.0],["2007-12-10",6.1625,6.2611,6.1625,6.2541,8432.0],["2007-12-11",6.1837,6.1837,6.0146,6.0569,2426.0],["2007-12-12",6.0569,6.0639,6.0569,6.0639,2079.0],["2007-12-13",5.9865,6.1837,5.9231,6.1625,6584.0],["2007-12-14",5.9372,5.9653,5.8245,5.8245,2657.0],["2007-12-17",5.8104,5.8104,5.6343,5.6343,8201.0],["2007-12-18",6.1203,6.1203,5.2892,5.4864,5544.0],["2007-12-19",5.8667,5.8667,5.0498,5.254,19866.0],["2007-12-20",5.1413,5.4512,5.0005,5.247,6468.0],["2007-12-21",5.4582,5.5921,4.9371,5.2963,23216.0],["2007-12-24",5.2329,5.4582,5.1413,5.4582,16055.0],["2007-12-26",5.4089,5.4582,5.1413,5.1413,6584.0],["2007-12-27",5.1765,5.3596,5.1765,5.3596,4967.0],["2007-12-28",5.3596,5.3596,5.247,5.2822,12243.0],["2007-12-31",5.2822,5.9865,5.2822,5.9865,7970.0],["2008-01-02",5.8104,6.1837,5.8104,6.1837,462.0],["2008-01-03",6.2118,6.2118,5.7752,6.0991,2079.0],["2008-01-04",6.3104,6.3104,6.2189,6.2189,231.0],["2008-01-07",6.3245,6.3245,5.9865,5.9865,693.0],["2008-01-08",5.9865,5.9865,5.6836,5.6836,12590.0],["2008-01-09",5.7049,6.449,5.7049,6.0238,14091.0],["2008-01-10",5.8679,6.3781,5.7899,6.2222,7046.0],["2008-01-11",6.3781,6.3994,6.0876,6.3781,1271.0],["2008-01-14",6.5553,6.5553,6.5553,6.5553,347.0],["2008-01-15",6.4136,6.4136,5.9316,6.0238,4736.0],["2008-01-16",6.2576,6.4773,6.1372,6.2647,24486.0],["2008-01-17",6.2647,6.4065,6.0167,6.0167,14207.0],["2008-01-18",5.9671,6.2435,5.634,5.634,43197.0],["2008-01-22",5.634,5.7616,5.6127,5.634,5891.0],["2008-01-23",5.5277,5.5702,5.5277,5.5702,3581.0],["2008-01-24",5.4568,5.7049,5.4568,5.7049,5198.0],["2008-01-25",5.6694,6.3994,5.6694,6.3994,3003.0],["2008-01-28",6.3427,6.3427,6.0521,6.1655,7392.0],["2008-01-29",6.0663,6.0663,5.7687,5.7687,6353.0],["2008-01-30",5.8324,5.9529,5.8324,5.8466,6353.0],["2008-01-31",5.8466,5.8466,5.8466,5.8466,0.0],["2008-02-01",5.6624,6.3781,5.6624,6.3781,6006.0],["2008-02-04",6.0946,6.3143,5.9458,6.2647,2195.0],["2008-02-05",6.3781,6.3781,5.9883,5.9883,3812.0],["2008-02-06",6.0096,6.0096,5.712,5.8466,5544.0],["2008-02-07",5.9458,5.9954,5.9458,5.9954,231.0],["2008-02-08",5.719,5.9954,5.719,5.797,2195.0],["2008-02-11",5.7828,5.8537,5.6553,5.8537,4620.0],["2008-02-12",6.1584,6.1584,5.882,5.882,3581.0],["2008-02-13",5.8608,5.8608,5.8608,5.8608,231.0],["2008-02-14",5.8608,5.8608,5.8608,5.8608,0.0],["2008-02-15",5.6836,5.6836,5.4923,5.4923,2310.0],["2008-02-19",5.8466,5.8466,5.3293,5.3789,18596.0],["2008-02-20",5.4285,5.4497,5.4072,5.4427,12590.0],["2008-02-21",5.3647,5.3647,5.3151,5.3151,578.0],["2008-02-22",5.386,5.882,5.386,5.7687,11897.0],["2008-02-25",5.7757,5.7757,5.4568,5.4639,3812.0],["2008-02-26",5.7403,5.7474,5.5064,5.6624,1502.0],["2008-02-27",5.4497,5.8679,5.386,5.8679,3119.0],["2008-02-28",5.5277,5.7332,5.5206,5.7332,22869.0],["2008-02-29",5.6624,5.7332,5.5986,5.7332,924.0],["2008-03-03",5.6198,5.8608,5.6198,5.7474,13745.0],["2008-03-04",5.7403,5.7403,5.7403,5.7403,1733.0],["2008-03-05",5.6624,5.6624,5.5631,5.5631,462.0],["2008-03-06",5.5277,5.5277,5.5277,5.5277,2772.0],["2008-03-07",5.5773,5.6482,5.4923,5.4923,4620.0],["2008-03-10",5.386,5.386,5.386,5.386,809.0],["2008-03-11",5.6694,5.6694,5.6694,5.6694,578.0],["2008-03-12",5.5915,5.7757,5.5915,5.7757,1386.0],["2008-03-13",5.3718,5.3718,5.3718,5.3718,347.0],["2008-03-14",5.6269,5.6269,5.6269,5.6269,231.0],["2008-03-17",5.4497,5.7757,5.4497,5.7757,924.0],["2008-03-18",5.4994,5.4994,5.4994,5.4994,809.0],["2008-03-19",5.4923,5.5277,5.4356,5.4356,5198.0],["2008-03-20",5.471,5.471,5.471,5.471,231.0],["2008-03-24",5.5915,5.6694,5.4639,5.4639,5198.0],["2008-03-25",5.4639,5.4639,5.4639,5.4639,0.0],["2008-03-26",5.4923,5.6694,5.4923,5.6694,1848.0],["2008-03-27",5.4994,5.4994,5.4923,5.4923,231.0],["2008-03-28",5.4001,5.5277,5.4001,5.5277,1386.0],["2008-03-31",5.4214,5.5631,5.4214,5.5631,3581.0],["2008-04-01",5.5631,5.5631,5.5631,5.5631,0.0],["2008-04-02",5.5986,5.5986,5.4214,5.4214,3234.0],["2008-04-03",5.4214,5.4214,5.4214,5.4214,0.0],["2008-04-04",5.4214,5.4214,5.4214,5.4214,0.0],["2008-04-07",5.386,5.6694,5.386,5.6694,924.0],["2008-04-08",5.4923,5.4923,5.386,5.4781,1040.0],["2008-04-09",5.3854,5.3854,5.2784,5.2784,1848.0],["2008-04-10",5.421,5.528,5.421,5.528,231.0],["2008-04-11",5.3069,5.5637,5.3069,5.3782,1502.0],["2008-04-14",5.5994,5.6279,5.2498,5.2498,462.0],["2008-04-15",5.4282,5.4282,5.2855,5.314,1386.0],["2008-04-16",5.3854,5.3854,5.3854,5.3854,462.0],["2008-04-17",5.3497,5.3497,5.3497,5.3497,347.0],["2008-04-18",5.528,5.528,5.3497,5.3497,347.0],["2008-04-21",5.3497,5.3497,5.3497,5.3497,116.0],["2008-04-22",5.4924,5.4924,5.3497,5.3497,347.0],["2008-04-23",5.4924,5.4924,5.4924,5.4924,116.0],["2008-04-24",5.4924,5.6279,5.4924,5.5994,1155.0],["2008-04-25",5.635,5.6992,5.6279,5.6707,2772.0],["2008-04-28",5.6992,5.6992,5.635,5.6992,2657.0],["2008-04-29",5.6992,5.6992,5.6992,5.6992,0.0],["2008-04-30",5.7063,5.7705,5.3568,5.421,2426.0],["2008-05-01",5.3711,5.3854,5.3711,5.3854,231.0],["2008-05-02",5.635,5.635,5.6065,5.6279,2426.0],["2008-05-05",5.6279,5.6279,5.6279,5.6279,0.0],["2008-05-06",5.6992,5.7491,5.3497,5.7064,4851.0],["2008-05-07",5.5994,5.5994,5.3497,5.3497,5198.0],["2008-05-08",5.421,5.6279,5.2784,5.2784,6122.0],["2008-05-09",5.6279,5.635,5.2784,5.2784,1155.0],["2008-05-12",5.3497,5.3497,5.3497,5.3497,231.0],["2008-05-13",5.528,5.528,5.528,5.528,347.0],["2008-05-14",5.528,5.528,5.528,5.528,0.0],["2008-05-15",5.528,5.528,5.528,5.528,0.0],["2008-05-16",5.3711,5.3711,5.2784,5.2784,5198.0],["2008-05-19",5.421,5.528,5.2784,5.3497,4505.0],["2008-05-20",5.3568,5.3568,5.3497,5.3497,347.0],["2008-05-21",5.3497,5.5066,5.3497,5.5066,1617.0],["2008-05-22",5.3497,5.3497,5.2356,5.2356,3581.0],["2008-05-23",5.2356,5.2356,5.2356,5.2356,0.0],["2008-05-27",5.1785,5.1785,5.1785,5.1785,1617.0],["2008-05-28",5.1785,5.1785,5.1785,5.1785,462.0],["2008-05-29",5.1714,5.2284,5.1,5.1714,18480.0],["2008-05-30",5.1714,5.1714,5.1714,5.1714,0.0],["2008-06-02",5.3497,5.3497,5.3426,5.3497,3696.0],["2008-06-03",5.4924,5.4924,5.3497,5.3497,4736.0],["2008-06-04",5.3497,5.3497,5.3497,5.3497,0.0],["2008-06-05",5.3497,5.3497,5.3497,5.3497,0.0],["2008-06-06",5.2998,5.364,5.1714,5.1714,3234.0],["2008-06-09",5.1714,5.1714,5.1714,5.1714,0.0],["2008-06-10",5.1714,5.3283,5.1,5.3283,3119.0],["2008-06-11",5.3551,5.3551,5.1453,5.3476,990.0],["2008-06-12",5.3476,5.3476,5.3476,5.3476,0.0],["2008-06-13",5.3176,5.3551,5.3176,5.3176,2640.0],["2008-06-16",5.2053,5.3476,5.2053,5.3476,770.0],["2008-06-17",5.2053,5.3551,5.1978,5.3551,1210.0],["2008-06-18",5.3551,5.3551,5.3551,5.3551,0.0],["2008-06-19",5.2427,5.2427,5.2427,5.2427,550.0],["2008-06-20",5.2427,5.2427,5.2427,5.2427,0.0],["2008-06-23",5.048,5.1528,4.8008,5.1528,6160.0],["2008-06-24",4.8607,4.9506,4.8607,4.9431,880.0],["2008-06-25",4.9731,4.9731,4.8008,4.9581,3960.0],["2008-06-26",4.8008,4.9506,4.8008,4.9506,2420.0],["2008-06-27",4.8008,4.8607,4.8008,4.8532,1430.0],["2008-06-30",4.696,5.2053,4.6435,5.2053,3410.0],["2008-07-01",4.8907,4.8907,4.7634,4.7634,2310.0],["2008-07-02",4.9356,5.2053,4.9356,5.2053,3520.0],["2008-07-03",5.2053,5.2053,5.2053,5.2053,0.0],["2008-07-07",4.7109,4.8083,4.4937,4.6136,3960.0],["2008-07-08",4.681,4.7409,4.666,4.7409,1210.0],["2008-07-09",4.7032,4.7032,4.7032,4.7032,550.0],["2008-07-10",4.6428,5.1637,4.2351,5.1637,3190.0],["2008-07-11",5.1637,5.1637,5.1637,5.1637,0.0],["2008-07-14",5.1637,5.1637,5.1637,5.1637,0.0],["2008-07-15",4.6126,4.6579,4.6126,4.6352,880.0],["2008-07-16",4.6126,5.058,4.5899,5.058,1320.0],["2008-07-17",5.058,5.058,5.058,5.058,0.0],["2008-07-18",5.058,5.058,5.058,5.058,0.0],["2008-07-21",5.058,5.058,5.058,5.058,0.0],["2008-07-22",5.058,5.058,5.058,5.058,0.0],["2008-07-23",4.907,4.9145,4.907,4.9145,2310.0],["2008-07-24",5.0127,5.0127,4.605,4.6201,2530.0],["2008-07-25",5.141,5.141,5.141,5.141,220.0],["2008-07-28",5.1335,5.1335,4.9825,4.9825,5830.0],["2008-07-29",4.6126,5.1335,4.6126,5.1259,1980.0],["2008-07-30",4.7107,4.9749,4.6956,4.756,1540.0],["2008-07-31",4.9145,4.9145,4.8994,4.8994,1210.0],["2008-08-01",4.673,5.058,4.6277,4.907,3630.0],["2008-08-04",4.9749,4.9749,4.907,4.907,3300.0],["2008-08-05",4.7786,4.8315,4.5673,4.5673,2970.0],["2008-08-06",4.5673,4.8843,4.454,4.7183,1540.0],["2008-08-07",4.454,4.454,4.454,4.454,110.0],["2008-08-08",4.8994,5.141,4.7862,4.7862,1210.0],["2008-08-11",4.5371,4.7787,4.5371,4.5446,440.0],["2008-08-12",4.5295,5.0051,4.454,4.4767,4950.0],["2008-08-13",4.522,4.522,4.522,4.522,440.0],["2008-08-14",4.839,4.907,4.5371,4.907,660.0],["2008-08-15",4.5522,4.7711,4.5371,4.6201,1870.0],["2008-08-18",4.6201,4.6201,4.5295,4.5295,330.0],["2008-08-19",4.4691,4.673,4.454,4.673,6380.0],["2008-08-20",4.673,4.673,4.673,4.673,0.0],["2008-08-21",4.673,4.673,4.673,4.673,0.0],["2008-08-22",4.673,4.673,4.673,4.673,0.0],["2008-08-25",4.5295,4.5295,4.454,4.454,220.0],["2008-08-26",4.454,4.454,4.454,4.454,0.0],["2008-08-27",4.8239,4.8239,4.3785,4.3785,330.0],["2008-08-28",4.3483,4.4087,4.1143,4.2578,3190.0],["2008-08-29",4.4163,4.907,4.3257,4.3257,5170.0],["2008-09-02",4.3408,4.7183,4.1521,4.1521,5500.0],["2008-09-03",4.3332,4.5295,4.3332,4.5295,990.0],["2008-09-04",4.5295,4.5295,4.3332,4.3408,8140.0],["2008-09-05",4.3408,4.3408,4.3408,4.3408,0.0],["2008-09-08",4.1974,4.5673,4.1974,4.5673,1320.0],["2008-09-09",4.5673,4.5673,4.5673,4.5673,0.0],["2008-09-10",4.1898,4.3408,4.0841,4.1898,3740.0],["2008-09-11",4.3257,4.3257,4.1596,4.1596,220.0],["2008-09-12",4.1521,4.2276,4.1521,4.2276,440.0],["2008-09-15",4.1521,4.1521,4.1521,4.1521,440.0],["2008-09-16",4.0162,4.1898,3.8501,4.1898,6380.0],["2008-09-17",3.8576,4.1445,3.8501,4.1143,7040.0],["2008-09-18",4.137,4.2276,3.7746,4.2276,2640.0],["2008-09-19",4.2276,4.2276,3.7746,3.8501,2310.0],["2008-09-22",3.9256,3.9256,3.7218,3.7218,3300.0],["2008-09-23",3.9256,4.1747,3.9256,3.9256,2310.0],["2008-09-24",3.9256,3.9256,3.9256,3.9256,0.0],["2008-09-25",3.7293,4.1219,3.7218,4.1219,4950.0],["2008-09-26",3.5859,3.6614,3.5632,3.6614,1870.0],["2008-09-29",3.1027,5.2844,3.0197,3.5632,1650.0],["2008-09-30",3.2462,3.2462,3.0197,3.0197,16610.0],["2008-10-01",3.1782,3.2462,3.0197,3.2462,3850.0],["2008-10-02",3.3519,3.3594,3.3519,3.3594,2200.0],["2008-10-03",3.3594,3.3971,3.0574,3.0574,6050.0],["2008-10-06",3.7671,3.7671,3.0197,3.0197,1760.0],["2008-10-07",3.3971,3.3971,3.1707,3.3217,12100.0],["2008-10-08",3.0197,3.3141,2.6951,3.3141,6160.0],["2008-10-09",3.0197,3.0197,2.1213,2.1213,13970.0],["2008-10-10",2.2648,3.0197,2.2648,3.0197,4950.0],["2008-10-13",3.1707,3.3217,3.1707,3.3217,5390.0],["2008-10-14",3.3971,3.3971,2.6271,3.3896,9020.0],["2008-10-15",2.9819,3.1556,2.9819,2.9819,5500.0],["2008-10-16",3.1556,3.2462,2.6573,3.0197,3960.0],["2008-10-17",3.1178,3.1178,3.0876,3.0876,990.0],["2008-10-20",3.1858,3.1858,3.1858,3.1858,330.0],["2008-10-21",3.1858,3.1858,3.1858,3.1858,0.0],["2008-10-22",3.1858,3.1858,3.1858,3.1858,0.0],["2008-10-23",2.8612,3.0197,2.7932,3.0197,550.0],["2008-10-24",3.0197,3.0197,3.0197,3.0197,0.0],["2008-10-27",3.0197,3.0197,3.0197,3.0197,0.0],["2008-10-28",2.7253,2.7253,2.4761,2.7177,10890.0],["2008-10-29",2.7177,2.831,2.7177,2.831,440.0],["2008-10-30",2.831,2.831,2.831,2.831,0.0],["2008-10-31",3.0197,3.0197,3.0121,3.0197,6600.0],["2008-11-03",3.0197,3.0197,3.0197,3.0197,0.0],["2008-11-04",3.1254,3.2462,3.1254,3.2386,2750.0],["2008-11-05",3.2386,3.2386,3.2386,3.2386,0.0],["2008-11-06",3.0574,3.3217,3.0574,3.3217,5830.0],["2008-11-07",3.3217,3.3217,3.3217,3.3217,0.0],["2008-11-10",3.1405,3.1405,3.0574,3.0574,330.0],["2008-11-11",3.0499,3.0952,3.0499,3.0952,990.0],["2008-11-12",3.0499,3.0499,2.5214,3.0197,2640.0],["2008-11-13",2.6498,3.0197,2.6498,3.0197,1760.0],["2008-11-14",3.0197,3.0197,3.0197,3.0197,0.0],["2008-11-17",3.0197,3.0197,3.0197,3.0197,0.0],["2008-11-18",3.0197,3.0197,3.0197,3.0197,0.0],["2008-11-19",2.8385,2.9895,2.8385,2.9895,1760.0],["2008-11-20",2.9215,2.9215,2.9215,2.9215,220.0],["2008-11-21",2.8159,2.8159,2.8159,2.8159,1100.0],["2008-11-24",2.7555,3.0121,2.7479,3.0121,2420.0],["2008-11-25",3.0197,3.5708,3.0197,3.5708,4840.0],["2008-11-26",3.0121,3.5783,3.0121,3.5783,4950.0],["2008-11-28",3.6538,3.6614,3.6538,3.6614,440.0],["2008-12-01",3.6312,3.6312,3.3971,3.533,2530.0],["2008-12-02",3.1933,3.1933,3.1933,3.1933,330.0],["2008-12-03",3.1933,3.1933,3.1933,3.1933,0.0],["2008-12-04",3.2462,3.3217,3.2462,3.3217,1430.0],["2008-12-05",3.2462,3.4877,3.1707,3.3971,2530.0],["2008-12-08",3.4877,3.4877,3.2084,3.3066,1760.0],["2008-12-09",3.0574,3.5104,3.0574,3.5104,660.0],["2008-12-10",3.5028,3.5104,3.1707,3.1707,4290.0],["2008-12-11",3.2084,3.2311,2.8687,3.065,15290.0],["2008-12-12",3.3745,3.3745,2.8687,3.2839,1100.0],["2008-12-15",3.2839,3.2839,3.2839,3.2839,0.0],["2008-12-16",3.1329,3.1329,3.0574,3.1329,2970.0],["2008-12-17",3.1329,3.1329,3.1329,3.1329,0.0],["2008-12-18",2.8687,2.8687,2.8687,2.8687,330.0],["2008-12-19",2.8687,2.8687,2.831,2.831,880.0],["2008-12-22",2.831,2.831,2.831,2.831,0.0],["2008-12-23",2.9442,3.0197,2.9442,3.0197,1100.0],["2008-12-24",2.8687,2.9895,2.612,2.9895,10010.0],["2008-12-26",2.831,2.831,2.4157,2.7404,31020.0],["2008-12-29",2.3629,2.831,2.3025,2.831,11220.0],["2008-12-30",2.7932,2.8234,2.7026,2.7555,14410.0],["2008-12-31",2.9366,2.9442,2.68,2.9442,13750.0],["2009-01-02",2.6875,2.9442,2.6875,2.9442,220.0],["2009-01-05",2.7932,2.9442,2.7932,2.9442,660.0],["2009-01-06",2.9442,2.9442,2.9442,2.9442,0.0],["2009-01-07",2.9442,3.0197,2.8687,2.9442,4840.0],["2009-01-08",2.9442,2.9442,2.9442,2.9442,0.0],["2009-01-09",2.9442,2.9442,2.9442,2.9442,0.0],["2009-01-12",2.9442,2.9442,2.9442,2.9442,0.0],["2009-01-13",2.6875,2.763,2.5667,2.5667,2750.0],["2009-01-14",2.3327,2.6498,2.3327,2.6347,5060.0],["2009-01-15",2.6347,2.6347,2.6347,2.6347,0.0],["2009-01-16",2.4535,2.612,2.4535,2.612,2310.0],["2009-01-20",2.5743,2.7479,2.5667,2.5667,8910.0],["2009-01-21",2.5667,2.5743,2.5667,2.5667,1870.0],["2009-01-22",2.5214,2.7857,2.5139,2.7857,3300.0],["2009-01-23",2.7479,2.7555,2.7479,2.7555,440.0],["2009-01-26",2.529,2.529,2.3025,2.4384,13640.0],["2009-01-27",2.6045,2.6045,2.6045,2.6045,330.0],["2009-01-28",2.6045,2.6045,2.6045,2.6045,0.0],["2009-01-29",2.461,2.5139,2.3478,2.5139,2860.0],["2009-01-30",2.5139,2.5139,2.5139,2.5139,0.0],["2009-02-02",2.4837,2.6573,2.461,2.6573,880.0],["2009-02-03",2.6422,2.6422,2.6422,2.6422,1100.0],["2009-02-04",2.612,2.6422,2.6045,2.6422,550.0],["2009-02-05",2.6045,2.6347,2.4912,2.6347,2640.0],["2009-02-06",2.6271,2.6271,2.6271,2.6271,220.0],["2009-02-09",2.612,2.6422,2.6045,2.6422,770.0],["2009-02-10",2.612,2.763,2.6045,2.763,3520.0],["2009-02-11",2.6951,2.6951,2.6951,2.6951,110.0],["2009-02-12",2.6649,2.6724,2.4686,2.6724,1210.0],["2009-02-13",2.6724,2.6724,2.6724,2.6724,0.0],["2009-02-17",2.6724,2.6724,2.6724,2.6724,0.0],["2009-02-18",2.6724,2.6724,2.6724,2.6724,0.0],["2009-02-19",2.6045,2.6045,2.5365,2.5667,7920.0],["2009-02-20",2.5667,2.5667,2.3176,2.4308,3960.0],["2009-02-23",2.5894,2.6422,2.5894,2.6422,770.0],["2009-02-24",2.6045,2.68,2.5667,2.5667,550.0],["2009-02-25",2.5667,2.5667,2.5667,2.5667,0.0],["2009-02-26",2.4157,2.7026,2.4157,2.4459,8800.0],["2009-02-27",2.2648,2.5743,2.2648,2.4912,5610.0],["2009-03-02",2.4535,2.4535,2.4535,2.4535,330.0],["2009-03-03",2.529,2.529,2.4912,2.4912,550.0],["2009-03-04",2.4912,2.4912,2.4912,2.4912,330.0],["2009-03-05",2.4912,2.6045,2.4157,2.6045,1760.0],["2009-03-06",2.4233,2.529,2.076,2.076,4620.0],["2009-03-09",2.3403,2.3403,2.0836,2.2346,3520.0],["2009-03-10",2.3403,2.3403,2.3403,2.3403,110.0],["2009-03-11",2.4157,2.4157,2.3025,2.3025,9680.0],["2009-03-12",2.3403,2.3403,2.0836,2.2648,6160.0],["2009-03-13",2.1138,2.1138,2.1138,2.1138,110.0],["2009-03-16",2.3705,2.3705,2.2648,2.2648,1320.0],["2009-03-17",2.2648,2.2648,2.2648,2.2648,220.0],["2009-03-18",2.2648,2.2648,2.2648,2.2648,0.0],["2009-03-19",2.2648,2.2648,2.2648,2.2648,0.0],["2009-03-20",2.2648,2.2648,2.2648,2.2648,0.0],["2009-03-23",2.2648,2.2648,2.2346,2.2648,3410.0],["2009-03-24",2.2648,2.2648,2.2648,2.2648,1100.0],["2009-03-25",2.3327,2.3327,2.3327,2.3327,220.0],["2009-03-26",2.3403,2.3478,2.2572,2.2572,5830.0],["2009-03-27",2.2572,2.3403,2.2572,2.3252,4290.0],["2009-03-30",2.3252,2.3252,2.3252,2.3252,0.0],["2009-03-31",2.2572,2.4384,1.8873,2.4082,29480.0],["2009-04-01",2.1213,2.4459,2.1213,2.4459,440.0],["2009-04-02",2.4459,2.4459,2.4459,2.4459,0.0],["2009-04-03",2.3403,2.3403,2.3327,2.3327,2530.0],["2009-04-06",2.2799,2.2799,2.2497,2.2648,3410.0],["2009-04-07",2.2648,2.2648,2.2346,2.2648,990.0],["2009-04-08",2.3025,2.3327,2.2648,2.3327,2970.0],["2009-04-09",2.3327,2.6422,2.3327,2.6347,1320.0],["2009-04-13",2.6422,2.7102,2.4157,2.7102,990.0],["2009-04-14",2.831,2.831,2.831,2.831,220.0],["2009-04-15",2.6045,2.612,2.6045,2.6045,2640.0],["2009-04-16",2.6422,2.8838,2.5667,2.8838,2090.0],["2009-04-17",2.8687,3.0197,2.7555,2.8838,2860.0],["2009-04-20",2.8838,2.8838,2.8838,2.8838,0.0],["2009-04-21",2.8838,2.8838,2.8838,2.8838,0.0],["2009-04-22",2.831,2.9819,2.7932,2.9819,330.0],["2009-04-23",3.382,3.382,2.8385,2.8385,3850.0],["2009-04-24",3.0197,3.0197,2.8008,2.8234,8690.0],["2009-04-27",2.8687,2.8687,2.7555,2.8159,1320.0],["2009-04-28",2.763,2.763,2.7555,2.7555,220.0],["2009-04-29",3.1254,3.1254,2.831,2.831,3630.0],["2009-04-30",2.831,2.831,2.7555,2.7555,5830.0],["2009-05-01",2.831,2.831,2.831,2.831,110.0],["2009-05-04",2.7555,2.831,2.7555,2.831,2750.0],["2009-05-05",2.8234,2.8234,2.8234,2.8234,110.0],["2009-05-06",2.831,2.831,2.831,2.831,3740.0],["2009-05-07",3.0801,3.0801,2.7555,2.7555,9680.0],["2009-05-08",2.7555,2.831,2.7177,2.831,3520.0],["2009-05-11",2.831,2.831,2.831,2.831,0.0],["2009-05-12",2.7932,2.8234,2.7555,2.8234,660.0],["2009-05-13",2.8234,2.8234,2.8234,2.8234,0.0],["2009-05-14",2.7932,2.7932,2.7555,2.7932,5500.0],["2009-05-15",2.831,2.831,2.7555,2.831,1430.0],["2009-05-18",2.7932,2.831,2.7932,2.831,880.0],["2009-05-19",2.8687,2.8687,2.831,2.831,770.0],["2009-05-20",2.831,2.831,2.831,2.831,0.0],["2009-05-21",2.831,2.831,2.831,2.831,0.0],["2009-05-22",2.7932,2.7932,2.7555,2.7555,550.0],["2009-05-26",2.7555,2.7555,2.7555,2.7555,0.0],["2009-05-27",2.7932,2.7932,2.7706,2.7706,220.0],["2009-05-28",2.831,2.831,2.7932,2.7932,4950.0],["2009-05-29",2.831,2.9442,2.7026,2.9442,4400.0],["2009-06-01",2.5214,2.8234,2.5214,2.8234,3630.0],["2009-06-02",2.8234,2.8234,2.8234,2.8234,0.0],["2009-06-03",2.8234,2.8234,2.8234,2.8234,330.0],["2009-06-04",2.8159,2.831,2.8159,2.831,5830.0],["2009-06-05",2.7781,2.8536,2.7781,2.831,8250.0],["2009-06-08",2.6498,2.8913,2.6498,2.8913,1430.0],["2009-06-09",2.9064,2.914,2.8687,2.8687,5940.0],["2009-06-10",2.831,2.9442,2.6649,2.9442,2970.0],["2009-06-11",3.1707,3.1707,2.831,2.831,4400.0],["2009-06-12",2.831,3.0197,2.831,3.0197,440.0],["2009-06-15",3.0197,3.0197,3.0197,3.0197,0.0],["2009-06-16",2.8687,2.9819,2.831,2.831,7370.0],["2009-06-17",2.8385,2.8385,2.831,2.831,440.0],["2009-06-18",2.831,2.831,2.7932,2.7932,3410.0],["2009-06-19",2.9064,2.9064,2.9064,2.9064,110.0],["2009-06-22",2.9064,2.9064,2.9064,2.9064,0.0],["2009-06-23",2.831,2.831,2.5063,2.6951,21780.0],["2009-06-24",2.6045,2.68,2.529,2.529,5500.0],["2009-06-25",2.7026,2.7026,2.3629,2.3629,6710.0],["2009-06-26",2.6422,2.6422,2.612,2.612,330.0],["2009-06-29",2.68,2.68,2.6422,2.6422,1870.0],["2009-06-30",2.6422,2.68,2.6422,2.68,1540.0],["2009-07-01",2.6422,2.6422,2.3629,2.4157,2200.0],["2009-07-02",2.5139,2.6875,2.5139,2.68,550.0],["2009-07-06",2.68,2.68,2.68,2.68,0.0],["2009-07-07",2.68,2.68,2.68,2.68,0.0],["2009-07-08",2.6422,2.6422,2.4535,2.5667,5940.0],["2009-07-09",2.5516,2.5516,2.4837,2.4912,2530.0],["2009-07-10",2.4535,2.4535,2.2723,2.4006,6380.0],["2009-07-13",2.6045,2.6045,2.6045,2.6045,110.0],["2009-07-14",2.378,2.378,2.378,2.378,770.0],["2009-07-15",2.6045,2.68,2.6045,2.6422,1210.0],["2009-07-16",2.529,2.68,2.529,2.68,3520.0],["2009-07-17",2.68,2.68,2.68,2.68,1100.0],["2009-07-20",2.5743,2.5743,2.5743,2.5743,330.0],["2009-07-21",2.68,2.68,2.68,2.68,880.0],["2009-07-22",2.68,2.68,2.6422,2.6422,2200.0],["2009-07-23",2.6422,2.6422,2.6271,2.6422,6710.0],["2009-07-24",2.6649,2.8989,2.6649,2.8989,37510.0],["2009-07-27",2.9064,3.1933,2.9064,3.1933,4290.0],["2009-07-28",3.2009,3.2462,3.1933,3.2462,3190.0],["2009-07-29",3.2462,3.3971,3.1631,3.3217,11770.0],["2009-07-30",3.382,3.382,3.2084,3.3066,10450.0],["2009-07-31",3.3217,3.3217,3.0574,3.2084,3410.0],["2009-08-03",3.1329,3.1707,3.1329,3.1707,2860.0],["2009-08-04",3.1707,3.1707,3.1707,3.1707,0.0],["2009-08-05",3.2084,3.2084,3.2084,3.2084,8250.0],["2009-08-06",3.2084,3.3594,3.2084,3.3594,13090.0],["2009-08-07",3.3594,3.3594,3.2839,3.2839,9350.0],["2009-08-10",3.2839,3.2839,3.2839,3.2839,1870.0],["2009-08-11",3.2839,3.2839,3.2839,3.2839,0.0],["2009-08-12",3.2839,3.2839,3.2462,3.2462,14190.0],["2009-08-13",3.3971,3.3971,3.2462,3.2462,2200.0],["2009-08-14",3.2462,3.2462,3.2386,3.2386,2200.0],["2009-08-17",3.2084,3.2462,3.1707,3.2462,3190.0],["2009-08-18",3.2462,3.2462,3.1707,3.2084,2200.0],["2009-08-19",3.2084,3.2084,3.2084,3.2084,0.0],["2009-08-20",3.0952,3.0952,3.0952,3.0952,440.0],["2009-08-21",3.2084,3.2235,3.2084,3.2235,1100.0],["2009-08-24",3.2235,3.2235,3.1782,3.1782,220.0],["2009-08-25",3.2009,3.2462,3.1329,3.2009,3960.0],["2009-08-26",3.1631,3.2084,3.1631,3.2084,770.0],["2009-08-27",3.2084,3.2084,3.2084,3.2084,330.0],["2009-08-28",3.2084,3.2084,3.2084,3.2084,0.0],["2009-08-31",3.2084,3.2084,3.2084,3.2084,550.0],["2009-09-01",3.2084,3.2084,3.2084,3.2084,0.0],["2009-09-02",3.1556,3.2084,3.0197,3.2084,1980.0],["2009-09-03",3.1556,3.2462,3.1556,3.2462,440.0],["2009-09-04",3.1556,3.1556,3.1556,3.1556,330.0],["2009-09-08",3.1329,3.1329,3.1329,3.1329,990.0],["2009-09-09",3.0574,3.2009,3.0574,3.1858,990.0],["2009-09-10",3.1254,3.1707,3.0272,3.0272,2530.0],["2009-09-11",3.0952,3.2084,3.0197,3.2084,770.0],["2009-09-14",3.1329,3.2084,3.0574,3.2084,550.0],["2009-09-15",3.2084,3.2084,3.2084,3.2084,0.0],["2009-09-16",3.2311,3.2462,3.1329,3.1707,8030.0],["2009-09-17",3.1707,3.1707,3.1707,3.1707,0.0],["2009-09-18",3.2386,3.2386,3.1329,3.2386,2860.0],["2009-09-21",3.1329,3.2311,3.0574,3.0574,1980.0],["2009-09-22",3.0574,3.0574,3.0574,3.0574,0.0],["2009-09-23",3.0499,3.1329,3.0272,3.0574,1650.0],["2009-09-24",3.0272,3.1329,3.0272,3.1254,1540.0],["2009-09-25",3.2386,3.2386,3.0801,3.2311,880.0],["2009-09-28",3.2311,3.2311,3.2311,3.2311,0.0],["2009-09-29",3.1329,3.1329,3.1329,3.1329,110.0],["2009-09-30",3.0801,3.1707,3.0801,3.1707,770.0],["2009-10-01",3.0272,3.1707,3.0272,3.1707,990.0],["2009-10-02",3.0272,3.1329,3.0272,3.1329,880.0],["2009-10-05",3.1329,3.1329,3.1329,3.1329,0.0],["2009-10-06",3.0272,3.2386,2.9744,3.1329,7590.0],["2009-10-07",3.0272,3.1254,3.0197,3.1254,660.0],["2009-10-08",3.0197,3.1329,3.0197,3.1329,880.0],["2009-10-09",3.0574,3.1329,2.3856,3.1329,4840.0],["2009-10-12",3.0574,3.1707,3.0574,3.1707,1760.0],["2009-10-13",3.0348,3.065,3.0197,3.0423,1980.0],["2009-10-14",3.0197,3.1027,3.0197,3.0952,990.0],["2009-10-15",3.0272,3.1556,3.0272,3.1556,770.0],["2009-10-16",3.0952,3.1631,3.0952,3.1631,660.0],["2009-10-19",3.1254,3.1329,3.1254,3.1329,1100.0],["2009-10-20",3.0952,3.1631,3.0952,3.1631,440.0],["2009-10-21",3.0952,3.0952,2.9895,3.0952,6710.0],["2009-10-22",3.0952,3.0952,2.9895,3.0952,4180.0],["2009-10-23",3.0952,3.0952,3.0952,3.0952,220.0],["2009-10-26",3.0876,3.0952,3.0876,3.0952,7370.0],["2009-10-27",3.0952,3.3896,3.0952,3.3896,8800.0],["2009-10-28",3.2386,3.2462,3.1329,3.2462,2090.0],["2009-10-29",3.2084,3.216,3.1707,3.1707,3740.0],["2009-10-30",3.2084,3.2084,3.0876,3.1707,1430.0],["2009-11-02",3.0876,3.1707,3.0876,3.1707,770.0],["2009-11-03",3.0952,3.2764,3.0574,3.1707,10450.0],["2009-11-04",3.1707,3.1707,3.1707,3.1707,660.0],["2009-11-05",3.0574,3.1707,3.0574,3.1707,660.0],["2009-11-06",3.1707,3.1707,3.0574,3.1707,440.0],["2009-11-09",3.1707,3.1707,3.1707,3.1707,220.0],["2009-11-10",3.1027,3.1631,3.1027,3.1631,220.0],["2009-11-11",3.1329,3.1329,3.1329,3.1329,550.0],["2009-11-12",3.1707,3.1707,3.1707,3.1707,220.0],["2009-11-13",3.1707,3.1707,3.1707,3.1707,1430.0],["2009-11-16",3.1631,3.1631,3.1631,3.1631,990.0],["2009-11-17",3.1631,3.1631,2.9895,3.1556,6490.0],["2009-11-18",3.1254,3.1329,3.1254,3.1329,220.0],["2009-11-19",3.0348,3.0876,2.9895,2.9895,8800.0],["2009-11-20",3.0574,3.0801,2.9895,3.0801,3960.0],["2009-11-23",3.065,3.0876,3.0046,3.0801,1100.0],["2009-11-24",3.0197,3.0876,3.0197,3.0876,2640.0],["2009-11-25",3.0574,3.0574,3.0574,3.0574,1100.0],["2009-11-27",3.0952,3.0952,3.0952,3.0952,220.0],["2009-11-30",2.997,3.0952,2.9895,2.9895,1320.0],["2009-12-01",3.0876,3.0876,2.997,3.0876,990.0],["2009-12-02",3.0952,3.0952,3.0952,3.0952,110.0],["2009-12-03",3.0423,3.0423,3.0423,3.0423,660.0],["2009-12-04",2.997,3.0952,2.997,3.0952,220.0],["2009-12-07",3.0348,3.0952,3.0197,3.0952,2200.0],["2009-12-08",3.0952,3.0952,3.0952,3.0952,220.0],["2009-12-09",3.0574,3.1329,2.997,3.1329,7150.0],["2009-12-10",3.0046,3.1178,3.0046,3.0046,1760.0],["2009-12-11",3.0197,3.1178,2.9895,3.0952,3190.0],["2009-12-14",2.997,3.1178,2.9895,3.1178,3520.0],["2009-12-15",2.997,3.0574,2.997,3.0574,770.0],["2009-12-16",2.997,3.0952,2.9895,3.0952,1870.0],["2009-12-17",3.0574,3.0876,3.0574,3.0876,990.0],["2009-12-18",3.0197,3.0348,2.9819,2.9819,8800.0],["2009-12-21",2.9819,3.0574,2.9819,3.0574,330.0],["2009-12-22",3.0574,3.0574,3.0574,3.0574,0.0],["2009-12-23",3.0574,3.1178,3.0348,3.1178,16060.0],["2009-12-24",3.1178,3.1178,3.1178,3.1178,0.0],["2009-12-28",3.0574,3.0574,2.9517,3.0197,21230.0],["2009-12-29",3.0121,3.0348,3.0121,3.0348,17270.0],["2009-12-30",3.0574,3.0574,3.0574,3.0574,330.0],["2009-12-31",3.0197,3.0348,2.9291,3.0348,30470.0],["2010-01-04",3.0574,3.0952,3.0197,3.0348,11330.0],["2010-01-05",3.0197,3.0197,3.0197,3.0197,5170.0],["2010-01-06",3.065,3.065,3.0272,3.0348,6930.0],["2010-01-07",3.0348,3.0348,3.0348,3.0348,0.0],["2010-01-08",3.0197,3.0348,3.0197,3.0348,5060.0],["2010-01-11",3.0197,3.0348,2.9819,3.0197,1760.0],["2010-01-12",2.9744,3.0348,2.9744,3.0348,2750.0],["2010-01-13",3.0197,3.0197,2.9744,2.9744,4290.0],["2010-01-14",3.0197,3.0197,3.0197,3.0197,2310.0],["2010-01-15",3.0197,3.0348,3.0121,3.0197,6930.0],["2010-01-19",3.0197,3.065,2.9744,3.0348,4840.0],["2010-01-20",3.1329,3.1329,3.0197,3.0952,20790.0],["2010-01-21",3.0952,3.0952,3.0423,3.0952,1760.0],["2010-01-22",3.0423,3.0423,3.0423,3.0423,1540.0],["2010-01-25",3.0348,3.0499,3.0197,3.0197,9020.0],["2010-01-26",3.0876,3.0876,3.0197,3.0423,4070.0],["2010-01-27",3.0197,3.0952,3.0197,3.0952,440.0],["2010-01-28",3.0499,3.0499,3.0499,3.0499,110.0],["2010-01-29",3.0272,3.0272,3.0197,3.0197,770.0],["2010-02-01",2.9744,3.0197,2.9744,3.0197,2310.0],["2010-02-02",2.9744,3.0046,2.9744,3.0046,6600.0],["2010-02-03",3.0197,3.1631,3.0197,3.0952,4290.0],["2010-02-04",3.1329,3.148,3.1329,3.148,4730.0],["2010-02-05",3.0952,3.2462,3.0952,3.2084,6270.0],["2010-02-08",3.2084,3.2462,3.1329,3.1933,7040.0],["2010-02-09",3.1933,3.2311,3.0197,3.0952,20240.0],["2010-02-10",3.0197,3.0952,3.0197,3.0952,3630.0],["2010-02-11",3.0952,3.1178,3.0046,3.1178,9350.0],["2010-02-12",3.1027,3.1405,3.1027,3.1405,220.0],["2010-02-16",3.0952,3.1254,3.0952,3.1254,1650.0],["2010-02-17",3.1254,3.1254,3.1254,3.1254,0.0],["2010-02-18",3.0423,3.1254,3.0197,3.0952,7810.0],["2010-02-19",3.1329,3.1707,3.0952,3.1329,19030.0],["2010-02-22",3.2009,3.2462,3.0952,3.1707,3410.0],["2010-02-23",3.0952,3.1707,3.0952,3.1707,9350.0],["2010-02-24",3.1329,3.2386,3.0952,3.1707,6380.0],["2010-02-25",3.1631,3.2462,3.1329,3.2462,9350.0],["2010-02-26",3.1027,3.2084,3.0952,3.1329,7590.0],["2010-03-01",3.1782,3.2462,3.1178,3.1329,9020.0],["2010-03-02",3.1254,3.6236,3.1254,3.3971,49390.0],["2010-03-03",3.5632,3.6614,3.3217,3.5179,29810.0],["2010-03-04",3.5028,3.8878,3.4047,3.5859,16720.0],["2010-03-05",3.3292,3.5179,3.1631,3.3669,58630.0],["2010-03-08",3.3217,3.382,3.2537,3.3368,1210.0],["2010-03-09",3.382,3.4877,3.3368,3.4349,11000.0],["2010-03-10",3.4726,3.7142,3.382,3.6161,28270.0],["2010-03-11",3.5104,3.6236,3.4349,3.6236,1210.0],["2010-03-12",3.5557,3.6538,3.4047,3.6236,18920.0],["2010-03-15",3.6236,3.6236,3.6236,3.6236,0.0],["2010-03-16",3.5859,3.5859,3.4047,3.4349,25740.0],["2010-03-17",3.6085,4.4465,3.6085,4.0011,57420.0],["2010-03-18",4.0011,4.069,4.0011,4.069,2970.0],["2010-03-19",3.9784,4.1521,3.9558,4.1521,7700.0],["2010-03-22",3.9784,3.9784,3.7822,3.8124,10230.0],["2010-03-23",3.8124,3.8124,3.6614,3.7746,4950.0],["2010-03-24",3.7746,3.8501,3.7671,3.8501,4840.0],["2010-03-25",3.7067,3.7067,3.6991,3.7067,7150.0],["2010-03-26",3.7067,4.1521,3.6538,4.0011,19800.0],["2010-03-29",4.0011,4.0011,4.0011,4.0011,0.0],["2010-03-30",3.8199,3.9558,3.8199,3.9558,2420.0],["2010-03-31",3.9482,3.9935,3.9482,3.9935,1760.0],["2010-04-01",3.9709,3.9784,3.9256,3.9256,330.0],["2010-04-05",4.1294,4.1294,4.1294,4.1294,110.0],["2010-04-06",3.9256,3.9407,3.8124,3.8124,7260.0],["2010-04-07",3.8954,3.9558,3.8501,3.8501,15290.0],["2010-04-08",4.3936,4.4012,4.0917,4.1898,67100.0],["2010-04-09",3.9709,4.22,3.9633,4.1521,12100.0],["2010-04-12",4.22,4.22,4.1898,4.1898,2970.0],["2010-04-13",4.1898,4.1898,4.1898,4.1898,0.0],["2010-04-14",4.1143,4.2351,4.1143,4.1974,8250.0],["2010-04-15",4.2276,4.2276,4.1294,4.1521,19030.0],["2010-04-16",4.137,4.2276,4.137,4.2276,330.0],["2010-04-19",4.1898,4.2804,4.1143,4.2502,12650.0],["2010-04-20",4.1521,4.2502,4.1068,4.2502,5720.0],["2010-04-21",4.22,4.2276,4.22,4.2276,550.0],["2010-04-22",4.0766,4.0841,4.0766,4.0766,880.0],["2010-04-23",4.0766,4.1521,4.0766,4.0917,1760.0],["2010-04-26",4.1898,4.2049,4.1898,4.1974,1430.0],["2010-04-27",4.1974,4.1974,4.1974,4.1974,0.0],["2010-04-28",4.22,4.22,4.22,4.22,220.0],["2010-04-29",4.1596,4.1596,4.1219,4.137,6050.0],["2010-04-30",4.22,4.22,4.1445,4.1445,770.0],["2010-05-03",4.1445,4.1445,4.1445,4.1445,0.0],["2010-05-04",3.9633,4.1521,3.9633,4.1143,4070.0],["2010-05-05",4.2125,4.2125,4.0162,4.1596,4290.0],["2010-05-06",4.1521,4.1521,4.1521,4.1521,220.0],["2010-05-07",3.9709,3.9709,3.9633,3.9709,1100.0],["2010-05-10",3.8954,4.0086,3.8878,3.9256,2640.0],["2010-05-11",3.8954,3.9784,3.8954,3.9784,1430.0],["2010-05-12",3.918,4.0992,3.918,4.0162,2530.0],["2010-05-13",4.0086,4.0086,4.0086,4.0086,110.0],["2010-05-14",4.0086,4.0086,4.0086,4.0086,0.0],["2010-05-17",3.8878,3.9784,3.8878,3.9633,5830.0],["2010-05-18",3.9407,3.9407,3.9407,3.9407,2200.0],["2010-05-19",3.8878,4.0011,3.8878,4.0011,12540.0],["2010-05-20",4.0011,4.0011,4.0011,4.0011,0.0],["2010-05-21",3.9633,3.9633,3.9633,3.9633,7700.0],["2010-05-24",4.0388,4.0388,3.8878,3.9633,3300.0],["2010-05-25",3.9256,3.9256,3.9256,3.9256,16500.0],["2010-05-26",3.8878,4.0388,3.8878,3.9633,4400.0],["2010-05-27",3.9558,4.1521,3.8652,4.0464,7040.0],["2010-05-28",4.137,4.137,4.137,4.137,110.0],["2010-06-01",4.137,4.137,4.137,4.137,0.0],["2010-06-02",4.1974,4.1974,4.1974,4.1974,110.0],["2010-06-03",4.1974,4.1974,4.1974,4.1974,0.0],["2010-06-04",4.1974,4.1974,4.1974,4.1974,110.0],["2010-06-07",3.8727,4.1521,3.7746,4.1521,2530.0],["2010-06-08",4.1747,4.1747,4.1294,4.1294,220.0],["2010-06-09",3.8501,3.8501,3.8501,3.8501,2200.0],["2010-06-10",4.0917,4.0917,3.9029,3.9029,440.0],["2010-06-11",3.9105,4.1143,3.8878,4.0992,5170.0],["2010-06-14",4.1672,4.1672,3.8124,3.8124,2090.0],["2010-06-15",3.8124,3.8124,3.8124,3.8124,110.0],["2010-06-16",3.835,4.0313,3.7293,3.8048,2860.0],["2010-06-17",3.7746,4.0992,3.7746,4.0992,2530.0],["2010-06-18",4.0766,4.0766,4.0766,4.0766,330.0],["2010-06-21",4.0766,4.0766,4.0766,4.0766,0.0],["2010-06-22",4.0766,4.0766,4.0766,4.0766,0.0],["2010-06-23",3.7897,3.8501,3.7897,3.8501,440.0],["2010-06-24",3.8576,3.986,3.7746,3.986,4400.0],["2010-06-25",3.7369,4.0388,3.6991,4.0162,1650.0],["2010-06-28",4.0011,4.0011,4.0011,4.0011,330.0],["2010-06-29",3.7142,4.0388,3.6991,4.0388,2640.0],["2010-06-30",3.8124,4.0388,3.8124,4.0388,5720.0],["2010-07-01",4.0388,4.0388,4.0388,4.0388,0.0],["2010-07-02",3.7142,3.9935,3.7142,3.8124,880.0],["2010-07-06",3.8124,3.8124,3.8124,3.8124,0.0],["2010-07-07",3.6614,3.7746,3.6614,3.7746,770.0],["2010-07-08",3.6463,3.6463,3.6463,3.6463,110.0],["2010-07-09",3.7746,3.7746,3.7746,3.7746,220.0],["2010-07-12",3.7746,3.7746,3.7746,3.7746,0.0],["2010-07-13",3.7746,3.9633,3.7746,3.9558,29040.0],["2010-07-14",4.0237,4.0237,3.8275,3.9482,1980.0],["2010-07-15",3.9482,3.9633,3.9482,3.9633,2970.0],["2010-07-16",3.9709,3.9784,3.8048,3.9407,7150.0],["2010-07-19",3.8274,3.918,3.8274,3.918,440.0],["2010-07-20",3.9558,3.9558,3.9558,3.9558,220.0],["2010-07-21",3.7746,3.9633,3.6614,3.9633,880.0],["2010-07-22",3.752,3.8199,3.5859,3.8199,8030.0],["2010-07-23",3.8425,3.9633,3.7822,3.8878,14080.0],["2010-07-26",3.6916,3.9633,3.6614,3.8501,880.0],["2010-07-27",3.6689,3.9256,3.6312,3.9256,4620.0],["2010-07-28",3.9029,3.918,3.5859,3.7067,21450.0],["2010-07-29",3.918,4.0011,3.7746,3.8426,33220.0],["2010-07-30",3.7897,3.9633,3.7822,3.9633,10450.0],["2010-08-02",3.8803,4.1521,3.8576,4.0539,24310.0],["2010-08-03",4.137,4.3785,4.1143,4.2653,34210.0],["2010-08-04",4.1068,4.1596,4.0917,4.1596,2200.0],["2010-08-05",4.2804,4.3031,4.2804,4.2955,2090.0],["2010-08-06",4.2955,4.4465,4.2955,4.2955,11330.0],["2010-08-09",4.2955,4.3031,4.2653,4.2653,3850.0],["2010-08-10",4.3031,4.3031,4.2502,4.2502,1100.0],["2010-08-11",4.2502,4.2502,4.2502,4.2502,0.0],["2010-08-12",4.3031,4.3031,4.0388,4.3031,1760.0],["2010-08-13",4.3031,4.3031,4.3031,4.3031,0.0],["2010-08-16",4.0766,4.3861,4.0766,4.2049,22550.0],["2010-08-17",4.0992,4.3634,4.0766,4.2049,14410.0],["2010-08-18",4.0011,4.3031,3.9935,4.2276,5720.0],["2010-08-19",4.2276,4.2276,4.2276,4.2276,0.0],["2010-08-20",4.2125,4.2502,3.986,4.1521,5940.0],["2010-08-23",4.0464,4.1445,4.0464,4.1445,1430.0],["2010-08-24",4.1445,4.1445,4.1445,4.1445,0.0],["2010-08-25",4.0086,4.1445,3.9784,4.1294,10450.0],["2010-08-26",4.1294,4.1294,4.069,4.069,2310.0],["2010-08-27",4.0011,4.0011,4.0011,4.0011,2530.0],["2010-08-30",4.0011,4.2276,3.9935,4.1521,19580.0],["2010-08-31",4.1521,4.1521,4.0766,4.1143,15840.0],["2010-09-01",4.1521,4.1521,4.1521,4.1521,220.0],["2010-09-02",4.0086,4.1294,3.9558,4.0841,12430.0],["2010-09-03",4.0992,4.1294,4.0992,4.1294,8360.0],["2010-09-07",4.0086,4.0766,3.8878,4.069,36960.0],["2010-09-08",4.0388,4.0388,3.8878,3.8878,7370.0],["2010-09-09",4.0388,4.0388,3.8501,3.8501,18810.0],["2010-09-10",3.8878,4.1143,3.8878,4.1068,14300.0],["2010-09-13",3.918,4.0388,3.7897,4.0388,10560.0],["2010-09-14",4.0388,4.1521,3.7897,3.8954,27720.0],["2010-09-15",3.8652,3.9482,3.8501,3.9482,9460.0],["2010-09-16",3.9256,3.9256,3.8501,3.8954,4070.0],["2010-09-17",3.9256,3.9633,3.8426,3.9633,5940.0],["2010-09-20",3.9256,3.9331,3.8501,3.8878,2860.0],["2010-09-21",3.9633,4.1143,3.9331,4.0615,12320.0],["2010-09-22",4.1143,4.1143,3.9633,4.0011,3300.0],["2010-09-23",4.0011,4.0011,4.0011,4.0011,0.0],["2010-09-24",4.0313,4.0388,4.0313,4.0388,330.0],["2010-09-27",4.0388,4.0388,4.0388,4.0388,0.0],["2010-09-28",3.9407,3.9482,3.8501,3.9256,2860.0],["2010-09-29",3.918,3.9256,3.918,3.9256,660.0],["2010-09-30",3.9633,3.9633,3.9633,3.9633,220.0],["2010-10-01",3.9633,3.9633,3.9633,3.9633,0.0],["2010-10-04",3.9558,4.1521,3.8501,4.137,48070.0],["2010-10-05",4.1294,4.1294,3.8275,4.0766,8910.0],["2010-10-06",4.0011,4.0011,3.9256,3.9256,550.0],["2010-10-07",3.9256,4.2125,3.8124,4.2125,54120.0],["2010-10-08",3.9633,4.1898,3.9633,4.1672,5500.0],["2010-10-11",4.1521,4.1521,4.1521,4.1521,330.0],["2010-10-12",4.1596,4.1596,4.1521,4.1521,550.0],["2010-10-13",4.2276,4.5295,4.2276,4.4918,25190.0],["2010-10-14",4.1672,4.3785,4.1672,4.3785,660.0],["2010-10-15",4.3408,4.5295,4.0539,4.2427,98340.0],["2010-10-18",4.1672,4.3031,4.1596,4.2955,11550.0],["2010-10-19",4.3408,4.3408,4.3408,4.3408,19910.0],["2010-10-20",4.3031,4.3031,4.3031,4.3031,220.0],["2010-10-21",4.2653,4.3106,4.2653,4.3106,1100.0],["2010-10-22",4.4465,4.4465,4.4163,4.4163,330.0],["2010-10-25",4.1672,4.3483,4.1521,4.3408,3520.0],["2010-10-26",4.3408,4.4163,4.3408,4.4163,4290.0],["2010-10-27",4.4163,4.4163,4.1521,4.3408,14410.0],["2010-10-28",4.3408,4.3785,4.3408,4.3785,1320.0],["2010-10-29",4.3408,4.3408,4.3408,4.3408,990.0],["2010-11-01",4.3408,4.3408,4.3408,4.3408,0.0],["2010-11-02",4.3408,4.3408,4.3408,4.3408,770.0],["2010-11-03",4.3408,4.3408,4.3408,4.3408,0.0],["2010-11-04",4.3408,4.4163,4.3408,4.4163,220.0],["2010-11-05",4.1521,4.454,4.1521,4.454,6490.0],["2010-11-08",4.454,4.454,4.454,4.454,0.0],["2010-11-09",4.454,4.454,4.454,4.454,0.0],["2010-11-10",4.454,4.454,4.454,4.454,0.0],["2010-11-11",4.069,4.3634,3.9256,4.3634,4950.0],["2010-11-12",4.2276,4.3408,4.2276,4.3408,1650.0],["2010-11-15",3.9633,4.3785,3.835,4.3785,9350.0],["2010-11-16",4.3181,4.3408,3.986,4.3408,5280.0],["2010-11-17",4.3257,4.3785,4.069,4.3031,4290.0],["2010-11-18",3.9784,4.3332,3.9784,4.3181,1320.0],["2010-11-19",4.1521,4.3408,4.1068,4.2276,6160.0],["2010-11-22",4.1143,4.3106,4.1143,4.2729,1650.0],["2010-11-23",4.22,4.22,4.1974,4.1974,660.0],["2010-11-24",4.0615,4.1672,4.0388,4.1596,880.0],["2010-11-26",4.1596,4.1596,4.1596,4.1596,0.0],["2010-11-29",4.0841,4.2502,4.0766,4.0766,4180.0],["2010-11-30",4.3408,4.3559,4.2578,4.3031,550.0],["2010-12-01",4.3031,4.3031,4.3031,4.3031,0.0],["2010-12-02",4.3031,4.3031,4.3031,4.3031,0.0],["2010-12-03",4.3031,4.3785,4.22,4.3785,1870.0],["2010-12-06",4.3785,4.3785,4.3785,4.3785,550.0],["2010-12-07",4.4163,4.4163,4.2653,4.4163,3630.0],["2010-12-08",4.2125,4.4163,4.2125,4.4163,2750.0],["2010-12-09",4.4918,4.5144,4.454,4.454,880.0],["2010-12-10",4.4163,4.5144,4.4163,4.4918,5830.0],["2010-12-13",4.4842,4.5144,4.4842,4.5144,1210.0],["2010-12-14",4.454,4.5144,4.4465,4.5144,3080.0],["2010-12-15",4.4616,4.5295,4.22,4.522,11000.0],["2010-12-16",4.4918,4.5295,4.4918,4.5295,2420.0],["2010-12-17",4.5295,4.5295,4.522,4.5295,6380.0],["2010-12-20",4.605,4.605,4.5295,4.5295,880.0],["2010-12-21",4.5295,4.605,4.5295,4.605,2750.0],["2010-12-22",4.5295,4.605,4.522,4.605,5170.0],["2010-12-23",4.5295,4.605,4.5295,4.605,1210.0],["2010-12-27",4.605,4.605,4.605,4.605,0.0],["2010-12-28",4.605,4.6126,4.5673,4.5673,3300.0],["2010-12-29",4.5673,4.5673,4.5673,4.5673,0.0],["2010-12-30",4.5673,4.5673,4.5673,4.5673,0.0],["2010-12-31",4.5673,4.5673,4.5673,4.5673,0.0],["2011-01-03",4.605,4.605,4.605,4.605,2750.0],["2011-01-04",4.6201,4.7107,4.5748,4.7107,9900.0],["2011-01-05",4.6277,4.7183,4.6277,4.7183,990.0],["2011-01-06",4.6126,4.7183,4.5975,4.7183,5280.0],["2011-01-07",4.6805,4.7938,4.5899,4.605,19800.0],["2011-01-10",4.7937,5.0655,4.6428,4.7485,2530.0],["2011-01-11",4.7937,4.7937,4.5522,4.5975,69850.0],["2011-01-12",4.605,4.839,4.605,4.839,990.0],["2011-01-13",4.6805,4.9749,4.6805,4.8994,1430.0],["2011-01-14",4.8768,4.8768,4.8768,4.8768,330.0],["2011-01-18",4.8768,4.8768,4.8768,4.8768,0.0],["2011-01-19",4.8692,4.907,4.8315,4.8315,1100.0],["2011-01-20",4.8466,4.8466,4.8466,4.8466,110.0],["2011-01-21",4.907,4.907,4.907,4.907,220.0],["2011-01-24",4.8315,4.8994,4.8315,4.8994,1320.0],["2011-01-25",4.907,4.907,4.8692,4.8692,990.0],["2011-01-26",4.8919,4.9825,4.8919,4.9825,4840.0],["2011-01-27",4.9674,4.9825,4.9674,4.9674,2530.0],["2011-01-28",4.9674,4.9674,4.9674,4.9674,0.0],["2011-01-31",4.9447,4.9447,4.9447,4.9447,550.0],["2011-02-01",4.8692,5.4354,4.8692,5.4354,3410.0],["2011-02-02",4.9523,5.0353,4.7258,4.9447,11990.0],["2011-02-03",5.0429,5.0429,5.0429,5.0429,110.0],["2011-02-04",5.0429,5.0429,5.0429,5.0429,0.0],["2011-02-07",4.9296,4.9447,4.907,4.9447,1540.0],["2011-02-08",4.9447,4.9447,4.9447,4.9447,0.0],["2011-02-09",4.9447,4.9447,4.9447,4.9447,0.0],["2011-02-10",4.907,4.9523,4.907,4.9523,330.0],["2011-02-11",4.9523,4.9523,4.9523,4.9523,0.0],["2011-02-14",4.907,4.9372,4.907,4.9372,2420.0],["2011-02-15",4.9221,4.9598,4.907,4.9598,1320.0],["2011-02-16",4.9145,4.9145,4.8994,4.8994,1320.0],["2011-02-17",4.8994,4.8994,4.8994,4.8994,0.0],["2011-02-18",4.907,5.0957,4.8994,5.0882,1210.0],["2011-02-22",5.0882,5.0882,5.0882,5.0882,0.0],["2011-02-23",4.8994,4.907,4.8994,4.8994,440.0],["2011-02-24",4.8994,5.0353,4.8994,5.0353,12980.0],["2011-02-25",4.8994,5.0957,4.8315,5.0353,28160.0],["2011-02-28",5.0957,5.8204,5.0882,5.1637,21670.0],["2011-03-01",5.2844,5.2844,5.058,5.058,3300.0],["2011-03-02",5.058,5.058,5.058,5.058,0.0],["2011-03-03",5.1259,5.1335,4.907,4.9447,9790.0],["2011-03-04",4.9447,4.9447,4.9447,4.9447,0.0],["2011-03-07",5.3977,5.3977,4.9523,5.3977,660.0],["2011-03-08",5.2694,5.3222,5.2467,5.2467,5170.0],["2011-03-09",4.9447,5.3977,4.9447,5.3977,6490.0],["2011-03-10",5.2844,5.3977,5.2694,5.3599,4290.0],["2011-03-11",5.3599,5.3599,5.3599,5.3599,0.0],["2011-03-14",5.2844,5.2844,4.9749,5.2844,4400.0],["2011-03-15",5.2392,5.2844,5.2241,5.2392,1760.0],["2011-03-16",5.2467,5.2467,5.2467,5.2467,110.0],["2011-03-17",5.2467,5.2467,5.2467,5.2467,220.0],["2011-03-18",5.2467,5.2467,5.2316,5.2467,2640.0],["2011-03-21",5.2467,5.2467,5.2467,5.2467,770.0],["2011-03-22",5.2392,5.2467,5.2392,5.2467,1100.0],["2011-03-23",5.2467,5.2467,5.058,5.209,1980.0],["2011-03-24",5.2467,5.2467,5.2392,5.2467,770.0],["2011-03-25",4.9825,5.2467,4.9749,5.2467,2090.0],["2011-03-28",4.99,5.2467,4.9825,5.2467,1980.0],["2011-03-29",5.0202,5.2467,5.0202,5.2467,8800.0],["2011-03-30",5.2241,5.2467,5.0882,5.2316,3960.0],["2011-03-31",5.2467,5.2467,5.2467,5.2467,880.0],["2011-04-01",5.2467,5.2467,5.2467,5.2467,0.0],["2011-04-04",5.2467,5.2467,5.2467,5.2467,330.0],["2011-04-05",5.141,5.141,4.9825,4.9825,1430.0],["2011-04-06",4.9825,4.9825,4.9825,4.9825,0.0],["2011-04-07",4.9825,5.2316,4.9825,5.0655,9240.0],["2011-04-08",5.1259,5.2467,5.1259,5.1712,26510.0],["2011-04-11",5.1033,5.3599,5.0882,5.2618,16500.0],["2011-04-12",5.2467,5.2467,5.2467,5.2467,440.0],["2011-04-13",5.209,5.209,5.209,5.209,220.0],["2011-04-14",5.209,5.209,5.209,5.209,0.0],["2011-04-15",5.2392,5.2392,5.1335,5.2392,1980.0],["2011-04-18",5.2165,5.2467,5.1033,5.2392,5720.0],["2011-04-19",5.2165,5.2165,5.1712,5.1712,4070.0],["2011-04-20",5.209,5.209,5.1712,5.1712,880.0],["2011-04-21",5.209,5.209,5.1939,5.1939,3850.0],["2011-04-25",5.058,5.2014,5.058,5.2014,330.0],["2011-04-26",5.2014,5.2014,5.2014,5.2014,0.0],["2011-04-27",5.1486,5.2014,5.141,5.2014,2640.0],["2011-04-28",5.2014,5.2014,5.2014,5.2014,0.0],["2011-04-29",5.1939,5.209,5.1939,5.2014,2310.0],["2011-05-02",5.1788,5.2014,5.0731,5.2014,5500.0],["2011-05-03",5.0882,5.141,4.9825,5.1033,34100.0],["2011-05-04",5.1184,5.1712,5.0202,5.1486,4840.0],["2011-05-05",5.1637,5.1712,5.1033,5.1712,990.0],["2011-05-06",5.1712,5.1712,5.1712,5.1712,0.0],["2011-05-09",5.1712,5.1712,5.1712,5.1712,0.0],["2011-05-10",5.1561,5.1712,5.0202,5.1712,12870.0],["2011-05-11",5.1561,5.1561,5.0882,5.0957,550.0],["2011-05-12",5.0957,5.0957,5.0957,5.0957,0.0],["2011-05-13",4.9825,5.0806,4.9825,5.0429,990.0],["2011-05-16",4.9447,4.9825,4.9447,4.9825,6270.0],["2011-05-17",4.9674,5.0127,4.9674,5.0051,5280.0],["2011-05-18",4.9296,5.0882,4.9296,5.0882,7700.0],["2011-05-19",5.0655,5.0655,5.0655,5.0655,110.0],["2011-05-20",5.058,5.058,5.058,5.058,110.0],["2011-05-23",4.9221,4.9221,4.8617,4.8919,17820.0],["2011-05-24",4.907,5.058,4.8994,4.9825,12210.0],["2011-05-25",4.9825,5.0429,4.9221,5.0429,16500.0],["2011-05-26",5.058,5.058,4.9447,5.0278,1870.0],["2011-05-27",5.0429,5.058,4.9296,5.0504,1760.0],["2011-05-31",4.99,5.0353,4.907,4.907,12980.0],["2011-06-01",5.0429,5.0504,5.0051,5.0504,550.0],["2011-06-02",5.0504,5.0806,4.907,5.0806,2750.0],["2011-06-03",5.0806,5.1335,5.0504,5.1033,18700.0],["2011-06-06",5.1033,5.1033,5.1033,5.1033,0.0],["2011-06-07",5.1335,5.209,5.1108,5.209,8470.0],["2011-06-08",5.1335,5.2844,5.1335,5.2844,34870.0],["2011-06-09",5.2844,5.2844,5.1335,5.209,20020.0],["2011-06-10",5.2467,5.2618,5.1335,5.2014,2420.0],["2011-06-13",5.2618,5.2769,5.1335,5.1712,2640.0],["2011-06-14",5.1184,5.2014,5.0051,5.1335,14300.0],["2011-06-15",5.0957,5.0957,5.0202,5.0731,3630.0],["2011-06-16",5.0655,5.1712,4.9825,5.1712,21010.0],["2011-06-17",5.1561,5.1788,5.1561,5.1788,770.0],["2011-06-20",5.141,5.1486,5.0957,5.1486,4510.0],["2011-06-21",5.0127,5.1561,4.9825,5.1033,30360.0],["2011-06-22",5.141,5.141,4.9976,5.058,4400.0],["2011-06-23",5.0655,5.1637,4.9976,5.1637,990.0],["2011-06-24",5.1637,5.1637,5.1637,5.1637,0.0],["2011-06-27",5.0504,5.0957,5.0504,5.0957,13750.0],["2011-06-28",5.058,5.1184,5.058,5.1184,13640.0],["2011-06-29",5.058,5.1259,5.058,5.0957,7590.0],["2011-06-30",5.1259,5.1259,5.1108,5.1259,2530.0],["2011-07-01",5.1259,5.1259,5.058,5.058,3080.0],["2011-07-05",5.058,5.058,5.058,5.058,0.0],["2011-07-06",5.1259,5.1259,5.0504,5.0957,2090.0],["2011-07-07",5.1184,5.1259,5.0882,5.1259,1870.0],["2011-07-08",5.1259,5.1259,4.8315,5.0957,7810.0],["2011-07-11",5.1033,5.1033,5.1033,5.1033,110.0],["2011-07-12",4.9976,5.0655,4.99,5.0655,3960.0],["2011-07-13",4.99,5.0806,4.99,5.0806,550.0],["2011-07-14",5.0806,5.0806,4.9976,4.9976,11880.0],["2011-07-15",5.0051,5.1259,4.99,5.058,5610.0],["2011-07-18",5.1033,5.1259,5.058,5.1259,2310.0],["2011-07-19",5.0957,5.1259,5.0957,5.1259,440.0],["2011-07-20",5.1184,5.1184,5.0655,5.0806,990.0],["2011-07-21",5.0806,5.0806,5.0806,5.0806,0.0],["2011-07-22",4.99,5.0127,4.99,4.9976,3080.0],["2011-07-25",5.1108,5.1108,5.0957,5.0957,440.0],["2011-07-26",5.1259,5.1259,4.99,5.058,2530.0],["2011-07-27",5.1108,5.1184,4.9976,5.058,2200.0],["2011-07-28",5.0051,5.0051,4.99,4.99,2530.0],["2011-07-29",4.9976,5.0429,4.99,4.9976,1210.0],["2011-08-01",5.0051,5.0806,5.0051,5.0806,440.0],["2011-08-02",5.058,5.058,5.058,5.058,16500.0],["2011-08-03",5.058,5.0957,5.0202,5.0806,27500.0],["2011-08-04",4.99,5.0882,4.9825,5.0882,1320.0],["2011-08-05",5.058,5.0957,5.0202,5.0957,46640.0],["2011-08-08",5.0504,5.0504,4.9825,4.9825,1540.0],["2011-08-09",4.9674,5.0202,4.9674,4.9674,6160.0],["2011-08-10",4.9447,5.0504,4.9447,5.0504,1210.0],["2011-08-11",4.9523,4.9825,4.907,4.9825,2860.0],["2011-08-12",4.907,5.0882,4.907,5.0882,880.0],["2011-08-15",4.9447,5.0806,4.8768,5.0806,2310.0],["2011-08-16",4.9825,4.9825,4.9825,4.9825,110.0],["2011-08-17",5.0429,5.0429,4.8692,5.0202,6160.0],["2011-08-18",4.8843,4.9674,4.8692,4.9674,5170.0],["2011-08-19",4.8466,4.9447,4.8315,4.9447,1320.0],["2011-08-22",4.8617,5.0202,4.8315,4.9447,1540.0],["2011-08-23",4.9825,4.9976,4.7937,4.8919,10450.0],["2011-08-24",4.839,5.058,4.839,5.058,4840.0],["2011-08-25",5.0127,5.0127,4.9145,4.9296,550.0],["2011-08-26",4.9447,4.9447,4.9447,4.9447,2200.0],["2011-08-29",4.8466,4.8466,4.8315,4.8315,2420.0],["2011-08-30",4.8541,4.9447,4.8315,4.8994,2970.0],["2011-08-31",4.907,5.0051,4.907,5.0051,2420.0],["2011-09-01",4.9674,4.9674,4.907,4.907,1430.0],["2011-09-02",4.8768,4.9221,4.8541,4.8692,1650.0],["2011-09-06",4.9221,4.9825,4.907,4.9749,6160.0],["2011-09-07",4.9825,4.9825,4.7937,4.907,5500.0],["2011-09-08",4.8164,4.8919,4.8013,4.8466,990.0],["2011-09-09",4.8466,4.8919,4.8466,4.8919,1760.0],["2011-09-12",4.8239,4.907,4.7938,4.8013,2750.0],["2011-09-13",4.9447,4.9825,4.9296,4.9825,1760.0],["2011-09-14",4.8617,4.9825,4.8617,4.9825,8140.0],["2011-09-15",4.9296,4.9825,4.9296,4.9825,6820.0],["2011-09-16",4.9372,5.0051,4.8692,4.8692,3850.0],["2011-09-19",4.9296,4.9825,4.8315,4.9825,1980.0],["2011-09-20",4.8315,4.907,4.8164,4.907,4510.0],["2011-09-21",4.907,4.907,4.907,4.907,220.0],["2011-09-22",4.907,4.9825,4.907,4.9825,4620.0],["2011-09-23",4.9825,5.058,4.9825,5.0202,4620.0],["2011-09-26",5.0202,5.0202,4.9145,4.9674,10230.0],["2011-09-27",5.0202,5.0202,4.9221,4.9447,16060.0],["2011-09-28",4.9598,4.9598,4.8994,4.9447,21890.0],["2011-09-29",4.9372,4.9372,4.907,4.9221,7040.0],["2011-09-30",4.9372,5.0202,4.9221,5.0202,16060.0],["2011-10-03",4.9447,5.0202,4.907,5.0202,63690.0],["2011-10-04",5.1033,5.1033,5.1033,5.1033,220.0],["2011-10-05",5.1033,5.1033,5.1033,5.1033,0.0],["2011-10-06",4.9523,4.9523,4.907,4.9523,4180.0],["2011-10-07",4.907,4.907,4.907,4.907,110.0],["2011-10-10",4.907,4.9825,4.907,4.907,27280.0],["2011-10-11",4.9825,5.1184,4.8692,4.907,125840.0],["2011-10-12",4.9145,5.0127,4.8692,4.907,6270.0],["2011-10-13",4.9145,4.9825,4.907,4.9825,4840.0],["2011-10-14",4.9825,4.9825,4.9825,4.9825,0.0],["2011-10-17",4.9145,4.9825,4.9145,4.9825,2200.0],["2011-10-18",4.9145,4.9749,4.9145,4.9145,1100.0],["2011-10-19",4.9145,4.9825,4.907,4.9825,8800.0],["2011-10-20",4.9825,4.9825,4.9825,4.9825,0.0],["2011-10-21",4.9825,4.9825,4.9825,4.9825,0.0],["2011-10-24",4.9825,4.9825,4.9825,4.9825,0.0],["2011-10-25",4.9825,4.9825,4.9825,4.9825,0.0],["2011-10-26",4.9825,4.9825,4.9825,4.9825,0.0],["2011-10-27",4.9674,4.99,4.8919,4.907,13420.0],["2011-10-28",4.907,4.907,4.7938,4.8315,72380.0],["2011-10-31",4.7334,4.8315,4.7334,4.8315,770.0],["2011-11-01",4.8315,4.8315,4.8315,4.8315,0.0],["2011-11-02",4.8315,4.8315,4.7258,4.7258,550.0],["2011-11-03",4.7258,4.7258,4.7183,4.7183,3300.0],["2011-11-04",4.8315,4.8315,4.8315,4.8315,770.0],["2011-11-07",4.6881,4.8315,4.6881,4.8315,1210.0],["2011-11-08",4.8315,4.8315,4.8315,4.8315,0.0],["2011-11-09",4.8164,4.8315,4.8164,4.8315,7700.0],["2011-11-10",4.8164,4.8315,4.6881,4.8315,12650.0],["2011-11-11",4.8239,4.8315,4.7938,4.8315,39930.0],["2011-11-14",4.8315,4.9296,4.8315,4.8315,8470.0],["2011-11-15",4.8994,4.8994,4.8919,4.8919,440.0],["2011-11-16",4.8315,4.907,4.8315,4.8315,26290.0],["2011-11-17",4.7636,4.8315,4.756,4.8315,4620.0],["2011-11-18",4.8239,4.8315,4.8239,4.8239,32560.0],["2011-11-21",4.8239,4.8239,4.8239,4.8239,0.0],["2011-11-22",4.8239,4.8239,4.8239,4.8239,7700.0],["2011-11-23",4.756,4.7938,4.6805,4.7938,12870.0],["2011-11-25",4.7636,4.907,4.756,4.907,3520.0],["2011-11-28",4.8315,4.8315,4.756,4.756,440.0],["2011-11-29",4.7409,4.7409,4.7409,4.7409,110.0],["2011-11-30",4.7937,4.8315,4.7409,4.7409,26180.0],["2011-12-01",4.7636,4.8315,4.7636,4.8315,13750.0],["2011-12-02",4.8315,4.8315,4.8315,4.8315,0.0],["2011-12-05",4.8239,4.8315,4.7409,4.8088,23100.0],["2011-12-06",4.756,4.7938,4.756,4.7938,13970.0],["2011-12-07",4.756,4.8315,4.756,4.8315,1980.0],["2011-12-08",4.8315,4.8315,4.8315,4.8315,0.0],["2011-12-09",4.8315,4.8315,4.8315,4.8315,990.0],["2011-12-12",4.8315,4.8315,4.8315,4.8315,0.0],["2011-12-13",4.8315,4.8315,4.756,4.8315,1760.0],["2011-12-14",4.7787,4.7787,4.7787,4.7787,3300.0],["2011-12-15",4.7787,4.7787,4.7787,4.7787,0.0],["2011-12-16",4.7938,4.7938,4.7938,4.7938,4400.0],["2011-12-19",4.756,4.756,4.756,4.756,1320.0],["2011-12-20",4.8315,4.8315,4.7183,4.756,880.0],["2011-12-21",4.7636,4.7636,4.756,4.756,1980.0],["2011-12-22",4.756,4.756,4.756,4.756,0.0],["2011-12-23",4.8239,4.8315,4.7711,4.8315,5500.0],["2011-12-27",4.7485,4.8315,4.7258,4.8315,6050.0],["2011-12-28",4.7862,4.8315,4.7183,4.8315,3300.0],["2011-12-29",4.7636,4.8315,4.7183,4.8315,28490.0],["2011-12-30",4.8315,4.8315,4.7409,4.8315,13860.0],["2012-01-03",4.8239,4.8315,4.8239,4.8315,25190.0],["2012-01-04",4.8239,4.8239,4.8239,4.8239,14300.0],["2012-01-05",4.7787,4.8164,4.756,4.7938,30470.0],["2012-01-06",4.7636,4.7938,4.756,4.7938,6930.0],["2012-01-09",4.7938,4.7938,4.7938,4.7938,0.0],["2012-01-10",4.7938,4.7938,4.7938,4.7938,0.0],["2012-01-11",4.7938,4.7938,4.7938,4.7938,0.0],["2012-01-12",4.7938,4.7938,4.7938,4.7938,0.0],["2012-01-13",4.7938,4.7938,4.7938,4.7938,0.0],["2012-01-17",4.7938,4.7938,4.7938,4.7938,0.0],["2012-01-18",4.7938,4.7938,4.7938,4.7938,0.0],["2012-01-19",4.7938,4.7938,4.7938,4.7938,0.0],["2012-01-20",4.756,4.7937,4.7183,4.756,3300.0],["2012-01-23",4.756,4.756,4.756,4.756,0.0],["2012-01-24",4.756,4.756,4.756,4.756,0.0],["2012-01-25",4.756,4.756,4.756,4.756,0.0],["2012-01-26",4.7862,4.7938,4.7636,4.7938,5500.0],["2012-01-27",4.7938,4.7938,4.7938,4.7938,0.0],["2012-01-30",4.7711,4.7938,4.7485,4.7938,7810.0],["2012-01-31",4.756,4.756,4.6805,4.6805,21780.0],["2012-02-01",4.6956,4.6956,4.6428,4.6428,23210.0],["2012-02-02",4.6579,4.6579,4.6201,4.6428,10450.0],["2012-02-03",4.6428,4.6428,4.6277,4.6428,5720.0],["2012-02-06",4.6428,4.6428,4.5446,4.5446,7150.0],["2012-02-07",4.5371,4.5673,4.522,4.5295,7150.0],["2012-02-08",4.756,4.756,4.454,4.5295,1540.0],["2012-02-09",4.454,4.5295,4.3785,4.5295,4840.0],["2012-02-10",4.5144,4.5295,4.5144,4.5295,990.0],["2012-02-13",4.454,4.5295,4.454,4.5295,660.0],["2012-02-14",4.5295,4.5295,4.5295,4.5295,0.0],["2012-02-15",4.454,4.5295,4.3785,4.5295,6270.0],["2012-02-16",4.4842,4.6805,4.4842,4.6654,2640.0],["2012-02-17",4.5144,4.605,4.4993,4.5975,3960.0],["2012-02-21",4.6579,4.6579,4.6503,4.6579,1980.0],["2012-02-22",4.6503,4.6503,4.6503,4.6503,110.0],["2012-02-23",4.4842,4.6805,4.4389,4.6805,3190.0],["2012-02-24",4.6805,4.6805,4.6805,4.6805,0.0],["2012-02-27",4.673,4.673,4.605,4.605,8470.0],["2012-02-28",4.5295,4.5673,4.5144,4.5295,4510.0],["2012-02-29",4.5069,4.7183,4.4918,4.7183,2200.0],["2012-03-01",4.7183,4.7183,4.7183,4.7183,0.0],["2012-03-02",4.7032,4.7787,4.7032,4.7787,2310.0],["2012-03-05",4.7485,4.7787,4.7485,4.7787,330.0],["2012-03-06",4.7787,4.7787,4.5748,4.7787,2530.0],["2012-03-07",4.7485,4.7485,4.7485,4.7485,220.0],["2012-03-08",4.7032,5.0353,4.4238,4.5144,37510.0],["2012-03-09",4.5597,4.5597,4.4163,4.5295,1760.0],["2012-03-12",4.5144,4.6201,4.454,4.5673,4070.0],["2012-03-13",4.605,4.605,4.605,4.605,770.0],["2012-03-14",4.6126,4.6503,4.605,4.6503,2530.0],["2012-03-15",4.6579,4.6805,4.605,4.6805,4290.0],["2012-03-16",4.6352,4.7107,4.6352,4.6956,1100.0],["2012-03-19",4.6201,4.6805,4.454,4.6805,7590.0],["2012-03-20",4.6503,4.6805,4.5295,4.6805,1320.0],["2012-03-21",4.5975,4.8617,4.5975,4.756,4400.0],["2012-03-22",4.7409,4.7409,4.7409,4.7409,110.0],["2012-03-23",4.7258,4.8994,4.5295,4.7409,4070.0],["2012-03-26",4.8843,4.8843,4.7183,4.7183,220.0],["2012-03-27",4.7183,4.7183,4.7183,4.7183,0.0],["2012-03-28",4.7107,4.7107,4.7107,4.7107,220.0],["2012-03-29",4.7032,4.7032,4.7032,4.7032,110.0],["2012-03-30",4.5824,4.7183,4.5748,4.7107,6380.0],["2012-04-02",4.6956,4.6956,4.6956,4.6956,220.0],["2012-04-03",4.5824,4.7183,4.5597,4.7183,21780.0],["2012-04-04",4.6654,4.6654,4.6503,4.6654,660.0],["2012-04-05",4.6352,4.6352,4.6352,4.6352,220.0],["2012-04-09",4.6352,4.6352,4.6352,4.6352,0.0],["2012-04-10",4.6201,4.6201,4.6201,4.6201,220.0],["2012-04-11",4.6201,4.6201,4.6201,4.6201,0.0],["2012-04-12",4.5673,4.6428,4.5673,4.6428,5720.0],["2012-04-13",4.5371,4.5673,4.5069,4.5673,770.0],["2012-04-16",4.605,4.605,4.5144,4.605,33220.0],["2012-04-17",4.5748,4.605,4.5748,4.605,330.0],["2012-04-18",4.6428,4.6428,4.6428,4.6428,330.0],["2012-04-19",4.6428,4.6428,4.6428,4.6428,0.0],["2012-04-20",4.6428,4.6428,4.6428,4.6428,0.0],["2012-04-23",4.6428,4.6428,4.6428,4.6428,0.0],["2012-04-24",4.522,4.756,4.522,4.6805,51480.0],["2012-04-25",4.6201,4.756,4.5748,4.7183,9020.0],["2012-04-26",4.5295,4.5975,4.5295,4.5975,3410.0],["2012-04-27",4.5522,4.6805,4.5371,4.6805,5170.0],["2012-04-30",4.6579,4.673,4.6579,4.673,330.0],["2012-05-01",4.673,4.673,4.673,4.673,0.0],["2012-05-02",4.6352,4.6654,4.5748,4.605,7370.0],["2012-05-03",4.6352,4.8315,4.5975,4.7183,31900.0],["2012-05-04",4.6956,4.7183,4.5144,4.7107,2200.0],["2012-05-07",4.6956,4.7183,4.5144,4.7107,45100.0],["2012-05-08",4.6805,4.6805,4.522,4.605,2530.0],["2012-05-09",4.5748,4.5748,4.5673,4.5673,550.0],["2012-05-10",4.6881,4.6881,4.6881,4.6881,110.0],["2012-05-11",4.5069,4.7183,4.5069,4.7183,330.0],["2012-05-14",4.6654,4.7107,4.5069,4.7107,2200.0],["2012-05-15",4.5295,4.5975,4.5069,4.5975,4290.0],["2012-05-16",4.605,4.6126,4.5446,4.5446,12650.0],["2012-05-17",4.5673,4.6428,4.5295,4.6428,1430.0],["2012-05-18",4.5371,4.6805,4.5295,4.6805,880.0],["2012-05-21",4.6428,4.6805,4.6428,4.6805,1100.0],["2012-05-22",4.6428,4.6428,4.6428,4.6428,330.0],["2012-05-23",4.6428,4.6579,4.4616,4.6579,14300.0],["2012-05-24",4.5899,4.6805,4.5899,4.673,4070.0],["2012-05-25",4.6201,4.6805,4.5295,4.5295,770.0],["2012-05-29",4.6805,4.6805,4.6654,4.6654,220.0],["2012-05-30",4.6579,4.6579,4.5824,4.6277,4290.0],["2012-05-31",4.6352,4.6352,4.5295,4.6277,1210.0],["2012-06-01",4.605,4.6654,4.4767,4.5975,2200.0],["2012-06-04",4.522,4.6654,4.522,4.5371,1100.0],["2012-06-05",4.5522,4.6579,4.5295,4.5371,2310.0],["2012-06-06",4.5371,4.6805,4.5295,4.5446,3630.0],["2012-06-07",4.4918,4.605,4.4616,4.5899,3630.0],["2012-06-08",4.5371,4.605,4.5295,4.5295,4620.0],["2012-06-11",4.5899,4.5975,4.522,4.522,35090.0],["2012-06-12",4.5748,4.5824,4.5295,4.5824,1540.0],["2012-06-13",4.5144,4.6428,4.5144,4.5295,19690.0],["2012-06-14",4.4767,4.5824,4.4767,4.5824,2530.0],["2012-06-15",4.5824,4.5824,4.4616,4.4691,1650.0],["2012-06-18",4.4767,4.5824,4.4767,4.4918,880.0],["2012-06-19",4.5295,4.5295,4.522,4.522,1870.0],["2012-06-20",4.522,4.522,4.522,4.522,0.0],["2012-06-21",4.522,4.522,4.522,4.522,0.0],["2012-06-22",4.4767,4.5673,4.4767,4.5522,2420.0],["2012-06-25",4.5144,4.5295,4.5144,4.522,2090.0],["2012-06-26",4.522,4.5522,4.522,4.5295,7260.0],["2012-06-27",4.5522,4.5522,4.522,4.5371,11770.0],["2012-06-28",4.5371,4.5522,4.5295,4.5295,6050.0],["2012-06-29",4.522,4.5975,4.522,4.5295,2970.0],["2012-07-02",4.5295,4.5295,4.5295,4.5295,0.0],["2012-07-03",4.5899,4.5899,4.5899,4.5899,110.0],["2012-07-05",4.5899,4.5899,4.5899,4.5899,0.0],["2012-07-06",4.5975,4.5975,4.5295,4.5295,990.0],["2012-07-09",4.5522,4.5522,4.5522,4.5522,220.0],["2012-07-10",4.5446,4.5522,4.5295,4.5522,8910.0],["2012-07-11",4.5371,4.5522,4.5069,4.5295,3080.0],["2012-07-12",4.4616,4.5522,4.4616,4.5446,4290.0],["2012-07-13",4.4993,4.5371,4.4616,4.4616,1210.0],["2012-07-16",4.4616,4.5371,4.4616,4.5371,330.0],["2012-07-17",4.5144,4.5295,4.5144,4.5295,330.0],["2012-07-18",4.5295,4.5295,4.5295,4.5295,0.0],["2012-07-19",4.5522,4.5522,4.5522,4.5522,110.0],["2012-07-20",4.5522,4.5522,4.5522,4.5522,0.0],["2012-07-23",4.4691,4.5295,4.4616,4.4616,1430.0],["2012-07-24",4.5371,4.5446,4.522,4.5446,1540.0],["2012-07-25",4.5446,4.5446,4.5446,4.5446,0.0],["2012-07-26",4.4842,4.5144,4.3785,4.5144,6820.0],["2012-07-27",4.454,4.454,4.454,4.454,990.0],["2012-07-30",4.3257,4.4465,4.1898,4.4389,5280.0],["2012-07-31",4.4314,4.5069,4.3106,4.5069,3850.0],["2012-08-01",4.522,4.522,4.522,4.522,220.0],["2012-08-02",4.5144,4.522,4.5144,4.522,220.0],["2012-08-03",4.5144,4.522,4.5144,4.522,220.0],["2012-08-06",4.522,4.522,4.522,4.522,0.0],["2012-08-07",4.4767,4.4842,4.4767,4.4842,550.0],["2012-08-08",4.4918,4.4918,4.4918,4.4918,110.0],["2012-08-09",4.4918,4.4918,4.4918,4.4918,0.0],["2012-08-10",4.5144,4.5295,4.4918,4.5295,4840.0],["2012-08-13",4.5144,4.522,4.5144,4.522,5500.0],["2012-08-14",4.522,4.522,4.522,4.522,440.0],["2012-08-15",4.522,4.522,4.522,4.522,330.0],["2012-08-16",4.522,4.522,4.522,4.522,660.0],["2012-08-17",4.522,4.522,4.522,4.522,330.0],["2012-08-20",4.4993,4.522,4.3861,4.522,5060.0],["2012-08-21",4.5069,4.522,4.5069,4.522,6270.0],["2012-08-22",4.522,4.5295,4.4918,4.5295,6270.0],["2012-08-23",4.522,4.522,4.4012,4.522,1320.0],["2012-08-24",4.522,4.522,4.522,4.522,8910.0],["2012-08-27",4.5069,4.5144,4.3785,4.4918,3520.0],["2012-08-28",4.5144,4.5144,4.4918,4.4918,440.0],["2012-08-29",4.3861,4.4918,4.3181,4.4918,1870.0],["2012-08-30",4.4767,4.605,4.4616,4.605,13200.0],["2012-08-31",4.6352,4.6352,4.6352,4.6352,220.0],["2012-09-04",4.6352,4.6352,4.6352,4.6352,0.0],["2012-09-05",4.6352,4.6352,4.6352,4.6352,220.0],["2012-09-06",4.5522,4.6428,4.5522,4.6428,11660.0],["2012-09-07",4.6428,4.6428,4.6428,4.6428,0.0],["2012-09-10",4.3559,4.7032,4.3559,4.5824,2530.0],["2012-09-11",4.5295,4.6277,4.5295,4.6277,1540.0],["2012-09-12",4.5371,4.5975,4.5295,4.5975,2310.0],["2012-09-13",4.5295,4.6428,4.4918,4.6428,21010.0],["2012-09-14",4.5975,4.6428,4.5975,4.6428,440.0],["2012-09-17",4.5295,4.6277,4.5295,4.5824,8360.0],["2012-09-18",4.5597,4.6428,4.5295,4.6428,1650.0],["2012-09-19",4.5975,4.6352,4.5295,4.6352,2860.0],["2012-09-20",4.5295,4.6352,4.5295,4.6352,3410.0],["2012-09-21",4.6201,4.6428,4.5597,4.605,2640.0],["2012-09-24",4.5295,4.6352,4.5295,4.6352,1650.0],["2012-09-25",4.5748,4.6277,4.5144,4.5975,8580.0],["2012-09-26",4.5446,4.5975,4.4767,4.4842,4730.0],["2012-09-27",4.5748,4.5975,4.4993,4.5446,1870.0],["2012-09-28",4.5975,4.6277,4.5975,4.6277,660.0],["2012-10-01",4.6126,4.6277,4.6126,4.6277,330.0],["2012-10-02",4.6277,4.6277,4.4163,4.5673,6270.0],["2012-10-03",4.5295,4.6352,4.5144,4.5975,10230.0],["2012-10-04",4.5824,4.605,4.5295,4.605,8360.0],["2012-10-05",4.5673,4.6277,4.5069,4.5975,11000.0],["2012-10-08",4.454,4.5597,4.4389,4.5597,660.0],["2012-10-09",4.5371,4.5899,4.5371,4.5899,990.0],["2012-10-10",4.5446,4.5899,4.522,4.5748,1430.0],["2012-10-11",4.522,4.5673,4.522,4.5673,1870.0],["2012-10-12",4.5295,4.5748,4.5295,4.5748,880.0],["2012-10-15",4.5522,4.5673,4.5295,4.5673,7590.0],["2012-10-16",4.5446,4.5673,4.4691,4.5446,1980.0],["2012-10-17",4.5446,4.5446,4.5446,4.5446,0.0],["2012-10-18",4.5975,4.5975,4.5295,4.5673,440.0],["2012-10-19",4.5597,4.5673,4.5597,4.5673,5280.0],["2012-10-22",4.5673,4.5673,4.5673,4.5673,0.0],["2012-10-23",4.5295,4.5597,4.5295,4.5597,660.0],["2012-10-24",4.5673,4.5673,4.5673,4.5673,220.0],["2012-10-25",4.5597,4.5597,4.5597,4.5597,220.0],["2012-10-26",4.5597,4.5597,4.5597,4.5597,0.0],["2012-10-31",4.605,4.605,4.605,4.605,220.0],["2012-11-01",4.605,4.605,4.605,4.605,220.0],["2012-11-02",4.6277,4.6277,4.6277,4.6277,220.0],["2012-11-05",4.6428,4.6428,4.6428,4.6428,220.0],["2012-11-06",4.6428,4.7183,4.6428,4.7183,440.0],["2012-11-07",4.6881,4.6881,4.6881,4.6881,110.0],["2012-11-08",4.6805,4.6805,4.6805,4.6805,110.0],["2012-11-09",4.6579,4.7107,4.6579,4.7107,330.0],["2012-11-12",4.6126,4.6126,4.6126,4.6126,10230.0],["2012-11-13",4.5899,4.6126,4.4918,4.5975,29260.0],["2012-11-14",4.605,4.605,4.605,4.605,28600.0],["2012-11-15",4.5673,4.5748,4.5673,4.5748,3300.0],["2012-11-16",4.5748,4.5975,4.4767,4.4918,11660.0],["2012-11-19",4.5673,4.5673,4.5673,4.5673,770.0],["2012-11-20",4.7183,4.7183,4.6428,4.6428,3630.0],["2012-11-21",4.5673,4.5673,4.5295,4.5295,660.0],["2012-11-23",4.5673,4.5673,4.5673,4.5673,550.0],["2012-11-26",4.5446,4.673,4.4767,4.5597,5830.0],["2012-11-27",4.5597,4.5597,4.5597,4.5597,330.0],["2012-11-28",4.5824,4.6805,4.4842,4.6805,1430.0],["2012-11-29",4.6805,4.6805,4.673,4.673,660.0],["2012-11-30",4.6428,4.6428,4.6428,4.6428,220.0],["2012-12-03",4.5975,4.5975,4.5975,4.5975,330.0],["2012-12-04",4.522,4.6428,4.522,4.6428,2420.0],["2012-12-05",4.5371,4.6352,4.5144,4.6277,6160.0],["2012-12-06",4.6277,4.6277,4.6277,4.6277,0.0],["2012-12-07",4.6201,4.6201,4.1521,4.3408,81950.0],["2012-12-10",4.371,4.605,4.3634,4.5597,18480.0],["2012-12-11",4.4616,4.5899,4.454,4.5899,7040.0],["2012-12-12",4.5371,4.5673,4.4691,4.5673,660.0],["2012-12-13",4.5144,4.605,4.4691,4.5673,24860.0],["2012-12-14",4.4616,4.5975,4.454,4.5597,5170.0],["2012-12-17",4.5597,4.5597,4.3257,4.5295,8910.0],["2012-12-18",4.5144,4.5295,4.4918,4.5295,6050.0],["2012-12-19",4.5371,4.5446,4.454,4.5446,4400.0],["2012-12-20",4.5371,4.7107,4.5371,4.7107,26510.0],["2012-12-21",4.5522,4.7032,4.5522,4.7032,4290.0],["2012-12-24",4.7107,4.7107,4.7107,4.7107,110.0],["2012-12-26",4.6805,4.6805,4.605,4.673,4620.0],["2012-12-27",4.5673,4.6805,4.5295,4.6805,9790.0],["2012-12-28",4.5522,4.7032,4.5295,4.7032,6380.0],["2012-12-31",4.673,4.7107,4.673,4.7107,1320.0],["2013-01-02",4.7032,4.7032,4.5673,4.7032,10340.0],["2013-01-03",4.6126,4.6201,4.5597,4.6126,24310.0],["2013-01-04",4.6805,4.6956,4.5446,4.5446,3300.0],["2013-01-07",4.5597,4.6126,4.5371,4.6126,2530.0],["2013-01-08",4.5899,4.5899,4.522,4.5295,7150.0],["2013-01-09",4.4616,4.6352,4.4616,4.6352,2860.0],["2013-01-10",4.5748,4.5748,4.4691,4.5673,4840.0],["2013-01-11",4.522,4.522,4.4389,4.522,10010.0],["2013-01-14",4.4842,4.5295,4.4238,4.5295,5390.0],["2013-01-15",4.4389,4.522,4.4163,4.522,3740.0],["2013-01-16",4.4918,4.5295,4.454,4.522,4840.0],["2013-01-17",4.5446,4.6352,4.5295,4.6352,13530.0],["2013-01-18",4.5295,4.6352,4.5295,4.5673,10010.0],["2013-01-22",4.5748,4.5748,4.5748,4.5748,1650.0],["2013-01-23",4.5899,4.6428,4.5295,4.6428,9790.0],["2013-01-24",4.6277,4.6956,4.5371,4.5371,41360.0],["2013-01-25",4.6503,4.6503,4.5522,4.6352,1760.0],["2013-01-28",4.6654,4.6654,4.6654,4.6654,110.0],["2013-01-29",4.6503,4.6503,4.5295,4.6201,2530.0],["2013-01-30",4.6126,4.6126,4.6126,4.6126,220.0],["2013-01-31",4.6428,4.6428,4.6428,4.6428,220.0],["2013-02-01",4.5295,4.6201,4.5295,4.6201,6820.0],["2013-02-04",4.6352,4.6352,4.5673,4.5673,3520.0],["2013-02-05",4.5522,4.5522,4.5522,4.5522,3520.0],["2013-02-06",4.605,4.605,4.5295,4.5824,3850.0],["2013-02-07",4.5446,4.5597,4.4993,4.5597,24090.0],["2013-02-08",4.522,4.5748,4.5144,4.5748,1100.0],["2013-02-11",4.5144,4.5824,4.5144,4.5824,1210.0],["2013-02-12",4.522,4.5748,4.522,4.5748,550.0],["2013-02-13",4.5446,4.5824,4.522,4.5824,3740.0],["2013-02-14",4.5597,4.5597,4.5597,4.5597,440.0],["2013-02-15",4.5975,4.6201,4.5295,4.5295,14080.0],["2013-02-19",4.5371,4.5899,4.5295,4.5522,12210.0],["2013-02-20",4.5295,4.5824,4.5295,4.5673,8360.0],["2013-02-21",4.5295,4.5295,4.522,4.522,16390.0],["2013-02-22",4.5144,4.5597,4.5144,4.5597,14960.0],["2013-02-25",4.522,4.5748,4.4616,4.5446,18590.0],["2013-02-26",4.5522,4.5522,4.522,4.5446,8690.0],["2013-02-27",4.5446,4.5673,4.522,4.5597,9240.0],["2013-02-28",4.5899,4.5899,4.522,4.5446,2970.0],["2013-03-01",4.522,4.5597,4.522,4.5597,2530.0],["2013-03-04",4.5295,4.6805,4.5295,4.5446,28160.0],["2013-03-05",4.6126,4.6881,4.5673,4.6881,15620.0],["2013-03-06",4.6503,4.6805,4.6277,4.673,9020.0],["2013-03-07",4.5899,4.5899,4.5899,4.5899,110.0],["2013-03-08",4.673,4.673,4.605,4.673,440.0],["2013-03-11",4.6579,4.8919,4.6428,4.839,23100.0],["2013-03-12",4.9447,4.9523,4.9447,4.9523,330.0],["2013-03-13",4.9372,5.058,4.6881,4.6881,1100.0],["2013-03-14",4.839,4.9145,4.8315,4.8692,2310.0],["2013-03-15",4.8692,4.8692,4.8692,4.8692,0.0],["2013-03-18",4.8692,4.8692,4.8692,4.8692,0.0],["2013-03-19",4.907,5.0882,4.6881,5.0353,1870.0],["2013-03-20",4.9145,4.9145,4.9145,4.9145,220.0],["2013-03-21",4.8994,4.8994,4.8994,4.8994,330.0],["2013-03-22",4.8994,4.8994,4.8994,4.8994,770.0],["2013-03-25",4.8994,4.907,4.8164,4.8994,5720.0],["2013-03-26",4.8843,4.907,4.7409,4.907,1870.0],["2013-03-27",4.8617,4.9145,4.8013,4.907,660.0],["2013-03-28",4.6881,4.9221,4.6881,4.9145,770.0],["2013-04-01",4.9296,4.9296,4.9145,4.9296,11110.0],["2013-04-02",4.9296,4.9296,4.9296,4.9296,220.0],["2013-04-03",4.839,4.9296,4.839,4.9296,8800.0],["2013-04-04",4.9296,4.9296,4.9296,4.9296,220.0],["2013-04-05",4.9296,4.9296,4.9145,4.9296,440.0],["2013-04-08",4.9145,4.9296,4.8692,4.9296,4730.0],["2013-04-09",4.9145,4.9221,4.8239,4.9221,440.0],["2013-04-10",4.907,4.9296,4.907,4.9296,2420.0],["2013-04-11",4.8315,4.9296,4.8315,4.9296,770.0],["2013-04-12",4.9296,4.9296,4.8088,4.9145,2750.0],["2013-04-15",4.9296,4.9296,4.8692,4.9221,6600.0],["2013-04-16",4.9296,4.9296,4.9296,4.9296,220.0],["2013-04-17",4.9296,4.9296,4.9145,4.9296,990.0],["2013-04-18",4.8088,5.0957,4.6956,5.0882,7040.0],["2013-04-19",5.1939,5.1939,5.1939,5.1939,770.0],["2013-04-22",5.2316,5.2543,5.2316,5.2543,220.0],["2013-04-23",5.209,5.2844,5.209,5.2844,660.0],["2013-04-24",5.3599,5.3599,5.3524,5.3524,330.0],["2013-04-25",5.2769,5.3977,5.2392,5.3901,1320.0],["2013-04-26",5.3901,5.3901,5.3901,5.3901,110.0],["2013-04-29",5.3901,5.3901,5.3901,5.3901,880.0],["2013-04-30",5.3901,5.3901,5.292,5.3826,1650.0],["2013-05-01",5.1712,5.3675,5.1712,5.3599,2090.0],["2013-05-02",5.2844,5.3675,5.2844,5.3675,550.0],["2013-05-03",5.2618,5.375,5.2618,5.3675,550.0],["2013-05-06",5.3448,5.3524,5.3448,5.3524,1100.0],["2013-05-07",5.2995,5.3071,5.2467,5.2844,5940.0],["2013-05-08",5.2844,5.2844,5.2844,5.2844,0.0],["2013-05-09",5.2694,5.3599,5.2543,5.3448,660.0],["2013-05-10",5.3373,5.3448,5.3373,5.3448,770.0],["2013-05-13",5.3222,5.3222,5.3146,5.3146,1100.0],["2013-05-14",5.2392,5.3222,5.1033,5.3222,7370.0],["2013-05-15",5.2844,5.3071,5.209,5.3071,660.0],["2013-05-16",5.209,5.3071,5.209,5.3071,660.0],["2013-05-17",5.3146,5.3222,5.209,5.3222,1760.0],["2013-05-20",5.209,5.3071,5.209,5.3071,4620.0],["2013-05-21",5.3071,5.3071,5.3071,5.3071,110.0],["2013-05-22",5.3071,5.3071,5.3071,5.3071,0.0],["2013-05-23",5.2769,5.2769,5.2769,5.2769,110.0],["2013-05-24",5.2844,5.2844,5.2844,5.2844,220.0],["2013-05-28",5.2844,5.2844,5.2844,5.2844,330.0],["2013-05-29",5.209,5.2844,5.1712,5.2844,6050.0],["2013-05-30",5.2769,5.2769,5.2014,5.2769,9020.0],["2013-05-31",5.2165,5.2844,5.209,5.2844,6820.0],["2013-06-03",5.2844,5.2844,5.2844,5.2844,0.0],["2013-06-04",5.2392,5.2844,5.2392,5.2844,330.0],["2013-06-05",5.2392,5.2844,5.2392,5.2844,330.0],["2013-06-06",5.2467,5.6997,5.2467,5.3297,15510.0],["2013-06-07",5.2694,5.3599,5.2618,5.3222,4180.0],["2013-06-10",5.3222,5.4656,5.2467,5.3222,4840.0],["2013-06-11",5.2467,5.4656,5.2467,5.4656,4180.0],["2013-06-12",5.3222,5.3599,5.209,5.3448,5060.0],["2013-06-13",5.3146,5.3146,5.3146,5.3146,110.0],["2013-06-14",5.3146,5.3146,5.3146,5.3146,110.0],["2013-06-17",5.3222,5.4053,5.2163,5.3826,660.0],["2013-06-18",5.36,5.3675,5.2163,5.2163,4180.0],["2013-06-19",5.2919,5.3675,5.2314,5.3675,1210.0],["2013-06-20",5.3675,5.3675,5.3675,5.3675,220.0],["2013-06-21",5.2919,5.36,4.7325,5.2995,12320.0],["2013-06-24",5.3978,5.3978,5.3826,5.3826,220.0],["2013-06-25",5.2163,5.3826,5.2163,5.239,4070.0],["2013-06-26",5.2163,5.3826,5.2163,5.3826,3740.0],["2013-06-27",5.36,5.36,5.36,5.36,220.0],["2013-06-28",5.3675,5.3675,5.3675,5.3675,1540.0],["2013-07-01",5.36,5.36,5.3297,5.3448,880.0],["2013-07-02",5.2239,5.3902,5.2239,5.3902,4180.0],["2013-07-03",5.3902,5.3902,5.3902,5.3902,0.0],["2013-07-05",5.4356,5.4356,5.4204,5.4204,330.0],["2013-07-08",5.3751,5.4809,5.3751,5.4053,9020.0],["2013-07-09",5.4507,5.4507,5.2995,5.3448,7370.0],["2013-07-10",5.3826,5.4431,5.3222,5.428,7590.0],["2013-07-11",5.307,5.4809,5.2919,5.4809,1870.0],["2013-07-12",5.4507,5.4507,5.3978,5.4053,990.0],["2013-07-15",5.4431,5.4431,5.4431,5.4431,110.0],["2013-07-16",5.2995,5.4356,5.2995,5.4356,990.0],["2013-07-17",5.4356,5.4356,5.4356,5.4356,0.0],["2013-07-18",5.4356,5.4356,5.4356,5.4356,0.0],["2013-07-19",5.4356,5.4356,5.4356,5.4356,0.0],["2013-07-22",5.2692,5.6397,5.2692,5.6019,7370.0],["2013-07-23",5.6019,5.6019,5.6019,5.6019,0.0],["2013-07-24",5.6246,6.1462,5.6019,5.7153,5500.0],["2013-07-25",5.7455,5.995,5.6321,5.6472,2200.0],["2013-07-26",5.549,5.874,5.4809,5.4809,5280.0],["2013-07-29",5.4809,5.4809,5.4809,5.4809,0.0],["2013-07-30",5.9345,5.9345,5.9345,5.9345,110.0],["2013-07-31",5.9345,6.0404,5.5036,6.0404,880.0],["2013-08-01",6.0026,6.0101,6.0026,6.0101,330.0],["2013-08-02",5.9874,5.9874,5.9874,5.9874,330.0],["2013-08-05",5.9118,5.9118,5.8967,5.8967,880.0],["2013-08-06",5.9043,5.9043,5.9043,5.9043,220.0],["2013-08-07",5.9043,5.9043,5.9043,5.9043,0.0],["2013-08-08",6.0328,6.0328,5.9345,5.995,1210.0],["2013-08-09",5.9421,5.9421,5.9421,5.9421,110.0],["2013-08-12",5.9421,5.9421,5.9421,5.9421,0.0],["2013-08-13",5.995,5.995,5.995,5.995,330.0],["2013-08-14",6.0026,6.0101,5.5036,5.5792,7700.0],["2013-08-15",5.549,5.5565,5.549,5.5565,220.0],["2013-08-16",5.7833,5.8967,5.6321,5.685,7260.0],["2013-08-19",5.7531,5.7531,5.7531,5.7531,110.0],["2013-08-20",5.7531,5.7531,5.7531,5.7531,0.0],["2013-08-21",5.7909,5.7909,5.7909,5.7909,110.0],["2013-08-22",5.9118,5.9118,5.7833,5.8967,1320.0],["2013-08-23",5.806,5.9648,5.806,5.9648,1430.0],["2013-08-26",5.9648,5.9723,5.927,5.9496,1100.0],["2013-08-27",5.7077,5.7228,5.6321,5.7228,2640.0],["2013-08-28",5.7455,5.8136,5.6321,5.6699,4510.0],["2013-08-29",5.7002,5.8816,5.7002,5.8816,440.0],["2013-08-30",5.806,5.8589,5.806,5.8589,440.0],["2013-09-03",5.6699,5.8287,5.617,5.7984,1210.0],["2013-09-04",5.6775,5.7228,5.549,5.6019,16610.0],["2013-09-05",5.6094,5.617,5.0954,5.0954,4840.0],["2013-09-06",5.4356,5.8136,5.4356,5.685,23430.0],["2013-09-09",5.5943,5.8967,5.5943,5.8816,3410.0],["2013-09-10",5.8967,5.8967,5.5565,5.7531,8030.0],["2013-09-11",5.6699,5.6699,5.6699,5.6699,220.0],["2013-09-12",5.6245,5.9803,5.6018,5.7986,10560.0],["2013-09-13",5.7986,5.7986,5.7002,5.7532,5280.0],["2013-09-16",5.7456,5.7608,5.6699,5.6775,19470.0],["2013-09-17",5.6775,5.6775,5.6245,5.6396,990.0],["2013-09-18",5.6396,5.6396,5.6396,5.6396,0.0],["2013-09-19",5.6396,5.6396,5.6169,5.6396,1320.0],["2013-09-20",5.6396,5.6775,5.6169,5.6548,2640.0],["2013-09-23",5.6775,5.6775,5.6775,5.6775,330.0],["2013-09-24",5.6396,5.6396,5.6396,5.6396,220.0],["2013-09-25",5.6396,5.6396,5.6396,5.6396,1320.0],["2013-09-26",5.6775,5.6775,5.6775,5.6775,330.0],["2013-09-27",5.6396,5.6396,5.6396,5.6396,1210.0],["2013-09-30",5.6396,5.6472,5.6396,5.6472,220.0],["2013-10-01",5.6472,5.6472,5.6472,5.6472,0.0],["2013-10-02",5.6396,5.6396,5.6169,5.6169,220.0],["2013-10-03",5.6169,5.6169,5.6169,5.6169,0.0],["2013-10-04",5.6169,5.6169,5.6169,5.6169,0.0],["2013-10-07",5.6169,5.6169,5.6169,5.6169,0.0],["2013-10-08",5.6396,5.6396,5.6018,5.6018,770.0],["2013-10-09",5.6623,5.6926,5.6623,5.6926,440.0],["2013-10-10",5.4958,5.6018,5.3747,5.4655,10340.0],["2013-10-11",5.4428,5.4958,5.4428,5.4958,2530.0],["2013-10-14",5.5261,5.5639,5.3747,5.5639,770.0],["2013-10-15",5.3898,5.4731,5.3747,5.4504,7370.0],["2013-10-16",5.4504,5.4958,5.3747,5.4958,6160.0],["2013-10-17",5.3747,5.5942,5.3747,5.5942,1100.0],["2013-10-18",5.5942,5.5942,5.5942,5.5942,0.0],["2013-10-21",5.5034,5.5034,5.5034,5.5034,330.0],["2013-10-22",5.405,5.5791,5.405,5.5791,1100.0],["2013-10-23",5.4958,5.5791,5.3898,5.5791,990.0],["2013-10-24",5.4958,5.4958,5.405,5.4352,3520.0],["2013-10-25",5.4731,5.4882,5.4125,5.4882,1540.0],["2013-10-28",5.4504,5.4504,5.4504,5.4504,2200.0],["2013-10-29",5.4882,5.4882,5.4882,5.4882,110.0],["2013-10-30",5.5564,5.5564,5.5261,5.5261,2970.0],["2013-10-31",5.6018,5.6094,5.6018,5.6094,8690.0],["2013-11-01",5.6699,5.6926,5.6699,5.6851,1540.0],["2013-11-04",5.6851,5.6851,5.6851,5.6851,0.0],["2013-11-05",5.7683,6.0181,5.7683,5.9046,3960.0],["2013-11-06",5.897,5.897,5.6851,5.7532,1980.0],["2013-11-07",5.7532,5.7532,5.7532,5.7532,0.0],["2013-11-08",5.8289,5.8516,5.8213,5.8213,2640.0],["2013-11-11",5.8213,5.8213,5.8213,5.8213,0.0],["2013-11-12",5.7683,5.8516,5.7532,5.7532,880.0],["2013-11-13",5.7532,5.7532,5.7532,5.7532,0.0],["2013-11-14",5.8592,5.8592,5.8592,5.8592,440.0],["2013-11-15",5.8667,5.8667,5.8667,5.8667,110.0],["2013-11-18",5.7078,5.8516,5.6775,5.8289,2970.0],["2013-11-19",5.8289,5.8289,5.8289,5.8289,0.0],["2013-11-20",5.7608,5.8667,5.7532,5.791,10890.0],["2013-11-21",5.791,5.791,5.791,5.791,0.0],["2013-11-22",5.7532,5.791,5.7532,5.791,3740.0],["2013-11-25",5.791,5.791,5.791,5.791,0.0],["2013-11-26",5.8667,5.8819,5.791,5.791,8360.0],["2013-11-27",5.9651,5.9651,5.9349,5.9349,3300.0],["2013-11-29",5.8137,5.9576,5.791,5.9576,17710.0],["2013-12-02",5.8894,5.9727,5.791,5.9424,7590.0],["2013-12-03",5.8743,5.9879,5.8743,5.9803,7150.0],["2013-12-04",5.9879,5.9879,5.8667,5.8743,12100.0],["2013-12-05",5.8743,5.9651,5.8743,5.9576,11880.0],["2013-12-06",5.9803,5.9803,5.791,5.9576,3190.0],["2013-12-09",5.8894,5.8894,5.791,5.8289,5390.0],["2013-12-10",5.7986,5.8137,5.791,5.7986,3080.0],["2013-12-11",5.791,5.791,5.791,5.791,9790.0],["2013-12-12",5.8138,5.8138,5.7986,5.7986,4400.0],["2013-12-13",5.9881,6.0488,5.8972,5.9881,38830.0],["2013-12-16",5.8441,5.8744,5.7607,5.8214,9130.0],["2013-12-17",5.8517,5.8517,5.7607,5.7607,9790.0],["2013-12-18",5.7683,5.8517,5.7607,5.7607,9020.0],["2013-12-19",5.8365,5.9426,5.7607,5.7607,3190.0],["2013-12-20",5.7759,5.973,5.7759,5.8289,41690.0],["2013-12-23",5.8517,5.9502,5.8517,5.8668,660.0],["2013-12-24",5.9426,5.9426,5.9426,5.9426,550.0],["2013-12-26",5.8517,5.8517,5.791,5.791,4290.0],["2013-12-27",5.8365,5.8365,5.7607,5.7607,34980.0],["2013-12-30",5.8062,5.8896,5.7607,5.7607,13200.0],["2013-12-31",5.791,5.8744,5.7607,5.8062,7920.0],["2014-01-02",5.8517,5.8517,5.8517,5.8517,330.0],["2014-01-03",5.8517,5.8668,5.8214,5.8214,1870.0],["2014-01-06",5.8214,5.8517,5.7607,5.7607,25740.0],["2014-01-07",5.7835,5.7835,5.7607,5.7759,1430.0],["2014-01-08",5.8365,5.8668,5.7759,5.7759,2090.0],["2014-01-09",5.8668,5.9502,5.8365,5.8365,1430.0],["2014-01-10",5.8365,5.8365,5.7607,5.8062,6600.0],["2014-01-13",5.7986,5.8214,5.7986,5.8214,1100.0],["2014-01-14",5.8593,5.9351,5.7835,5.7835,2530.0],["2014-01-15",5.8744,5.9502,5.8365,5.8365,1210.0],["2014-01-16",5.8517,5.8744,5.8517,5.8744,880.0],["2014-01-17",5.8365,5.8441,5.791,5.8138,10010.0],["2014-01-21",5.9123,5.9123,5.9123,5.9123,330.0],["2014-01-22",5.9123,5.9123,5.9123,5.9123,0.0],["2014-01-23",5.8668,5.8668,5.8441,5.8441,550.0],["2014-01-24",5.7986,5.8289,5.7986,5.8289,4950.0],["2014-01-27",5.7986,5.7986,5.7986,5.7986,2750.0],["2014-01-28",5.7607,5.7607,5.7607,5.7607,4400.0],["2014-01-29",5.8365,5.8365,5.7607,5.7607,1210.0],["2014-01-30",5.9123,5.9275,5.9047,5.9123,6050.0],["2014-01-31",5.8668,5.9351,5.8062,5.8972,8140.0],["2014-02-03",5.8365,5.8441,5.8365,5.8365,8250.0],["2014-02-04",5.8365,5.8365,5.8365,5.8365,0.0],["2014-02-05",5.9502,5.9805,5.8744,5.9805,13970.0],["2014-02-06",5.8896,6.0184,5.8744,6.0184,6380.0],["2014-02-07",5.9275,5.9275,5.9275,5.9275,1650.0],["2014-02-10",5.9275,5.9275,5.9275,5.9275,220.0],["2014-02-11",6.0184,6.026,6.0184,6.026,1100.0],["2014-02-12",5.9881,5.9881,5.9426,5.9502,5940.0],["2014-02-13",5.9351,5.9578,5.9275,5.9578,1650.0],["2014-02-14",5.9578,5.9578,5.9578,5.9578,0.0],["2014-02-18",5.9578,5.9578,5.9578,5.9578,0.0],["2014-02-19",5.9351,5.9351,5.9351,5.9351,660.0],["2014-02-20",5.9881,5.9881,5.9881,5.9881,550.0],["2014-02-21",5.9502,5.9578,5.9275,5.9275,1320.0],["2014-02-24",6.0033,6.0033,5.9199,5.9881,6160.0],["2014-02-25",5.9881,5.9881,5.9199,5.9502,3520.0],["2014-02-26",5.9199,5.9199,5.9199,5.9199,110.0],["2014-02-27",5.9199,6.1321,5.9123,5.9351,6930.0],["2014-02-28",5.9275,6.0412,5.4727,5.9275,10340.0],["2014-03-03",5.9654,5.9654,5.9275,5.9275,770.0],["2014-03-04",6.0639,6.0639,6.0639,6.0639,1760.0],["2014-03-05",5.9502,6.1246,5.9502,6.117,770.0],["2014-03-06",5.973,5.9805,5.9123,5.9123,7810.0],["2014-03-07",5.9881,6.0867,5.9881,6.0867,3740.0],["2014-03-10",6.1018,6.1094,6.0412,6.1094,9130.0],["2014-03-11",6.1094,6.117,6.1094,6.117,1430.0],["2014-03-12",6.1018,6.1018,6.1018,6.1018,6600.0],["2014-03-13",5.9118,6.2766,5.889,6.1322,40480.0],["2014-03-14",6.2158,6.2158,6.117,6.117,880.0],["2014-03-17",6.2082,6.2082,6.079,6.155,1210.0],["2014-03-18",6.079,6.1246,6.079,6.1246,1210.0],["2014-03-19",6.117,6.117,6.079,6.079,7480.0],["2014-03-20",6.079,6.079,6.079,6.079,660.0],["2014-03-21",6.079,6.079,6.041,6.041,1760.0],["2014-03-24",6.079,6.193,6.079,6.0866,990.0],["2014-03-25",6.079,6.1094,6.079,6.079,1760.0],["2014-03-26",6.079,6.079,5.7219,6.0562,14740.0],["2014-03-27",6.079,6.079,6.0714,6.0714,1760.0],["2014-03-28",6.079,6.079,6.0106,6.0714,5500.0],["2014-03-31",6.0714,6.079,6.0106,6.041,1430.0],["2014-04-01",6.0486,6.0866,6.041,6.079,2750.0],["2014-04-02",6.079,6.079,6.041,6.041,6710.0],["2014-04-03",6.0486,6.0486,6.041,6.041,660.0],["2014-04-04",6.041,6.041,6.041,6.041,6490.0],["2014-04-07",6.041,6.0562,6.0106,6.0106,3960.0],["2014-04-08",6.0106,6.0106,6.0106,6.0106,0.0],["2014-04-09",6.0182,6.0182,6.0182,6.0182,2420.0],["2014-04-10",6.0258,6.041,6.0182,6.0258,2420.0],["2014-04-11",6.0182,6.0182,6.0182,6.0182,110.0],["2014-04-14",6.041,6.041,6.0182,6.0334,5060.0],["2014-04-15",6.0182,6.0562,6.0106,6.0562,6160.0],["2014-04-16",6.079,6.0866,6.0182,6.0182,23210.0],["2014-04-17",6.041,6.0638,6.041,6.0638,3520.0],["2014-04-21",6.1702,6.5957,6.041,6.2462,16610.0],["2014-04-22",6.2462,6.2462,6.2462,6.2462,0.0],["2014-04-23",6.3602,6.5957,6.3602,6.3678,10780.0],["2014-04-24",6.3678,6.3678,6.3678,6.3678,0.0],["2014-04-25",6.5349,6.5349,6.5349,6.5349,440.0],["2014-04-28",6.5425,6.5425,6.3906,6.3906,1100.0],["2014-04-29",6.3906,6.3906,6.383,6.383,3630.0],["2014-04-30",6.383,6.4969,6.383,6.4969,17050.0],["2014-05-01",6.383,6.5273,6.383,6.5273,19250.0],["2014-05-02",6.5349,6.5349,6.4969,6.4969,10230.0],["2014-05-05",6.4969,6.5349,6.4818,6.5349,18370.0],["2014-05-06",6.5349,6.5349,6.5349,6.5349,24310.0],["2014-05-07",6.5577,6.7173,6.421,6.421,6600.0],["2014-05-08",6.497,6.497,6.3906,6.459,6820.0],["2014-05-09",6.4514,6.5273,6.117,6.4514,37070.0],["2014-05-12",6.4969,6.5121,6.4286,6.4893,27940.0],["2014-05-13",6.4969,6.5349,6.4969,6.4969,20240.0],["2014-05-14",6.5425,6.5425,6.497,6.5045,21670.0],["2014-05-15",6.5273,6.5729,6.5197,6.5425,13640.0],["2014-05-16",6.345,6.5349,6.345,6.5349,3630.0],["2014-05-19",6.345,6.4893,6.345,6.4893,880.0],["2014-05-20",6.5653,6.5729,6.4742,6.5349,12540.0],["2014-05-21",6.5349,6.5501,6.5273,6.5501,13530.0],["2014-05-22",6.5349,6.5349,6.5045,6.5349,11770.0],["2014-05-23",6.5349,6.5349,6.5349,6.5349,15290.0],["2014-05-27",6.5349,6.5349,6.459,6.5349,15400.0],["2014-05-28",6.5653,6.5653,6.459,6.5425,13310.0],["2014-05-29",6.5577,6.5577,6.5273,6.5273,19910.0],["2014-05-30",6.5425,6.5425,6.5425,6.5425,110.0],["2014-06-02",6.5653,6.5653,6.5349,6.5349,1870.0],["2014-06-03",6.5349,6.5729,6.5349,6.5729,12210.0],["2014-06-04",6.5653,6.5729,6.5197,6.5729,21890.0],["2014-06-05",6.5805,6.5805,6.5805,6.5805,220.0],["2014-06-06",6.7325,6.7629,6.7249,6.7249,1430.0],["2014-06-09",6.7173,6.7173,6.6869,6.6869,2750.0],["2014-06-10",6.7249,6.8009,6.7249,6.8009,6160.0],["2014-06-11",6.8542,6.9304,6.8542,6.9151,330.0],["2014-06-12",6.9151,6.9151,6.8161,6.8161,2530.0],["2014-06-13",6.9228,7.0065,6.8237,6.839,4070.0],["2014-06-16",6.8314,6.8314,6.8314,6.8314,330.0],["2014-06-17",6.8694,6.9913,6.8542,6.8771,1100.0],["2014-06-18",6.8618,7.136,6.8542,7.136,1980.0],["2014-06-19",6.8694,6.8771,6.8618,6.8771,990.0],["2014-06-20",6.8542,7.1208,6.8542,7.1208,5060.0],["2014-06-23",7.1208,7.1208,7.1208,7.1208,0.0],["2014-06-24",7.0751,7.0751,6.8618,7.0751,1210.0],["2014-06-25",6.9532,6.9989,6.8847,6.9456,770.0],["2014-06-26",7.1208,7.1208,6.8618,6.8618,8030.0],["2014-06-27",6.8694,7.0675,6.8618,6.8618,1320.0],["2014-06-30",6.8847,7.1436,6.8542,7.0675,770.0],["2014-07-01",6.8771,6.9228,6.8542,6.8542,2530.0],["2014-07-02",6.8542,6.8542,6.8542,6.8542,1540.0],["2014-07-03",6.8542,6.9151,6.8542,6.9151,1100.0],["2014-07-07",6.9228,6.9228,6.8542,6.8542,2860.0],["2014-07-08",6.8542,6.8542,6.8542,6.8542,0.0],["2014-07-09",6.9151,6.9837,6.9151,6.9837,1980.0],["2014-07-10",6.9761,7.0294,6.7019,6.7019,8690.0],["2014-07-11",6.8542,6.8542,6.8542,6.8542,440.0],["2014-07-14",6.8542,6.8923,6.8542,6.8923,1980.0],["2014-07-15",6.8923,6.8923,6.8923,6.8923,0.0],["2014-07-16",6.8542,6.8923,6.8542,6.8542,1870.0],["2014-07-17",6.8542,6.8542,6.8542,6.8542,1650.0],["2014-07-18",6.8542,6.8542,6.8542,6.8542,0.0],["2014-07-21",6.8542,6.8542,6.8542,6.8542,220.0],["2014-07-22",6.8999,6.8999,6.8542,6.8847,2750.0],["2014-07-23",6.8542,6.8542,6.8542,6.8542,990.0],["2014-07-24",6.8923,7.0446,6.8923,6.9684,10120.0],["2014-07-25",7.0598,7.1208,7.0446,7.1208,6600.0],["2014-07-28",7.1588,7.3949,7.1588,7.3949,6820.0],["2014-07-29",7.3492,7.3492,7.0751,7.2198,5170.0],["2014-07-30",7.4711,7.4711,6.8542,6.8542,4840.0],["2014-07-31",6.8542,6.9075,6.8466,6.9075,2860.0],["2014-08-01",6.8542,6.8542,6.8542,6.8542,770.0],["2014-08-04",6.8161,6.8161,6.5572,6.5648,880.0],["2014-08-05",6.7019,7.1588,6.7019,6.8694,22330.0],["2014-08-06",6.8161,6.8847,6.641,6.6943,15290.0],["2014-08-07",6.8314,6.8466,6.8314,6.8466,660.0],["2014-08-08",6.8466,6.8466,6.8466,6.8466,0.0],["2014-08-11",6.8466,6.8466,6.8466,6.8466,0.0],["2014-08-12",6.6638,6.7857,6.6638,6.6714,6380.0],["2014-08-13",6.7095,6.8085,6.5572,6.6638,22220.0],["2014-08-14",6.6638,6.8161,6.6638,6.7704,12760.0],["2014-08-15",6.74,6.8542,6.7171,6.74,12320.0],["2014-08-18",6.7171,6.938,6.7019,6.8085,13420.0],["2014-08-19",6.6334,6.9532,6.6257,6.8009,17600.0],["2014-08-20",6.7781,6.8009,6.6638,6.7781,5610.0],["2014-08-21",6.6638,6.6638,6.6638,6.6638,110.0],["2014-08-22",6.7781,6.7781,6.679,6.7552,3740.0],["2014-08-25",6.6867,6.7781,6.6638,6.7324,8250.0],["2014-08-26",6.7247,6.7247,6.6334,6.6714,15510.0],["2014-08-27",6.5877,6.74,6.5877,6.74,14960.0],["2014-08-28",6.6181,6.7019,6.3668,6.6943,12210.0],["2014-08-29",6.6638,6.8314,6.6486,6.8314,2090.0],["2014-09-02",6.839,6.8466,6.6105,6.7324,9020.0],["2014-09-03",6.7019,6.8466,6.7019,6.8466,10340.0],["2014-09-04",6.8542,7.0446,6.8542,7.0065,44880.0],["2014-09-05",6.9761,7.0218,6.8542,7.0141,23540.0],["2014-09-08",7.0218,7.0446,6.8542,7.0446,5500.0],["2014-09-09",7.0141,7.0446,6.7019,7.0446,17050.0],["2014-09-10",6.9529,7.0675,6.9529,7.0675,9020.0],["2014-09-11",6.9606,7.0828,6.9224,7.0828,23870.0],["2014-09-12",7.0675,7.0828,6.9224,7.0675,15180.0],["2014-09-15",6.9911,7.3349,6.9224,7.3349,19470.0],["2014-09-16",7.3426,7.4266,7.1821,7.3349,35310.0],["2014-09-17",6.8765,7.4496,6.8765,7.419,4620.0],["2014-09-18",7.419,7.4496,7.3349,7.3426,2640.0],["2014-09-19",7.2967,7.3961,7.0446,7.1439,19690.0],["2014-09-22",7.3579,7.3655,7.1057,7.2585,19140.0],["2014-09-23",7.2509,7.3732,7.2509,7.3579,6490.0],["2014-09-24",7.3273,7.3731,7.1057,7.3731,8140.0],["2014-09-25",7.3732,7.3732,7.1287,7.3655,6490.0],["2014-09-26",7.3732,7.3732,7.2051,7.2051,2420.0],["2014-09-29",6.9911,7.1821,6.9911,7.1821,1650.0],["2014-09-30",7.1898,7.3732,7.1057,7.3579,5060.0],["2014-10-01",7.3731,7.3731,7.1592,7.3349,4730.0],["2014-10-02",7.3349,7.3655,7.1974,7.2433,6270.0],["2014-10-03",7.2585,7.3731,7.0217,7.0599,4180.0],["2014-10-06",7.2203,7.2203,6.9758,7.0599,2640.0],["2014-10-07",6.9453,7.1516,6.9453,6.9911,9570.0],["2014-10-08",6.9911,6.9911,6.8001,6.8765,10120.0],["2014-10-09",6.8765,6.8765,6.8765,6.8765,440.0],["2014-10-10",6.8765,7.0217,6.8765,7.0217,8030.0],["2014-10-13",6.9529,7.0599,6.9529,7.0599,7700.0],["2014-10-14",6.8765,7.014,6.8765,6.8918,3520.0],["2014-10-15",7.0293,7.0293,6.5098,6.8383,14850.0],["2014-10-16",6.9911,6.9911,6.846,6.8842,3080.0],["2014-10-17",6.9529,7.014,6.8383,7.014,5500.0],["2014-10-20",6.9835,6.9835,6.8918,6.9453,1760.0],["2014-10-21",6.846,6.9911,6.8383,6.8383,3960.0],["2014-10-22",6.8765,6.9835,6.8612,6.8765,2200.0],["2014-10-23",6.8765,7.0217,6.8765,6.8765,3080.0],["2014-10-24",6.8765,6.9224,6.8765,6.9147,1210.0],["2014-10-27",6.9453,6.9453,6.8383,6.8612,52360.0],["2014-10-28",6.8765,7.0064,6.8765,7.0064,59070.0],["2014-10-29",6.9835,6.9835,6.9529,6.9529,2310.0],["2014-10-30",6.9224,7.014,6.9071,6.9529,12760.0],["2014-10-31",6.9529,6.9529,6.9529,6.9529,440.0],["2014-11-03",6.9529,7.014,6.9071,6.9224,12650.0],["2014-11-04",6.9224,7.014,6.8307,6.9529,8250.0],["2014-11-05",6.9529,7.6482,6.9529,7.3731,9460.0],["2014-11-06",7.1057,7.3731,7.1057,7.3731,660.0],["2014-11-07",7.3655,7.3731,6.9529,6.9529,5720.0],["2014-11-10",7.0828,7.2891,7.014,7.014,6600.0],["2014-11-11",7.014,7.014,7.014,7.014,0.0],["2014-11-12",6.8765,6.8765,6.8765,6.8765,440.0],["2014-11-13",7.3732,7.3732,6.8765,6.8765,71610.0],["2014-11-14",6.9529,6.9529,6.9147,6.9147,9130.0],["2014-11-17",6.9147,6.9147,6.9147,6.9147,550.0],["2014-11-18",6.9147,6.9147,6.9147,6.9147,0.0],["2014-11-19",6.9224,6.9224,6.9224,6.9224,770.0],["2014-11-20",6.9224,6.9224,6.9224,6.9224,0.0],["2014-11-21",6.9147,6.9911,6.9147,6.9911,1430.0],["2014-11-24",6.9758,7.0675,6.9529,6.9835,880.0],["2014-11-25",7.014,7.0293,7.014,7.0293,1320.0],["2014-11-26",7.0293,7.0293,7.0293,7.0293,0.0],["2014-11-28",7.0293,7.0293,7.0293,7.0293,0.0],["2014-12-01",7.0446,7.2203,6.9147,6.9224,4070.0],["2014-12-02",6.9376,6.9376,6.8765,6.8765,1430.0],["2014-12-03",6.7619,7.1821,6.2729,7.1821,3740.0],["2014-12-04",7.3968,7.665,7.2128,7.665,12430.0],["2014-12-05",7.4428,7.5884,7.2895,7.5501,19140.0],["2014-12-08",7.6037,9.6809,7.6037,7.8873,21010.0],["2014-12-09",8.033,8.7765,8.0023,8.2399,20020.0],["2014-12-10",8.2476,8.4315,7.8567,8.0483,11660.0],["2014-12-11",8.0483,8.4239,8.0483,8.2246,8030.0],["2014-12-12",8.2399,8.2399,7.6727,8.1019,8800.0],["2014-12-15",8.2399,8.2399,7.7034,8.2016,11770.0],["2014-12-16",8.4009,8.4315,7.6804,7.8107,17710.0],["2014-12-17",8.033,8.033,7.711,7.9333,11440.0],["2014-12-18",7.941,8.0483,7.4274,7.7494,14080.0],["2014-12-19",7.9716,8.4239,6.9369,7.3201,31680.0],["2014-12-22",7.1208,7.5654,6.9369,7.0135,14740.0],["2014-12-23",7.2281,7.2281,6.7606,6.9292,11440.0],["2014-12-24",6.9062,7.5654,6.8985,6.9982,3740.0],["2014-12-26",7.5731,7.5731,6.9369,7.4427,24310.0],["2014-12-29",7.5501,7.6497,6.9445,7.0518,7920.0],["2014-12-30",6.9828,7.3354,6.9062,7.1132,2530.0],["2014-12-31",7.2358,7.2358,7.0902,7.2281,660.0],["2015-01-02",7.1285,7.1668,7.0902,7.1438,11220.0],["2015-01-05",7.1438,7.2358,7.0058,7.1438,23870.0],["2015-01-06",7.1361,7.1745,6.9369,7.0288,18480.0],["2015-01-07",6.9445,7.2588,6.8219,6.8525,27060.0],["2015-01-08",6.8985,6.9369,6.8295,6.8295,6930.0],["2015-01-09",6.8295,6.8985,6.8219,6.8219,8580.0],["2015-01-12",6.8219,6.8909,6.8219,6.8295,3080.0],["2015-01-13",6.8679,7.1438,6.8219,6.8449,6490.0],["2015-01-14",7.0135,7.1361,6.9139,6.9752,9790.0],["2015-01-15",6.9828,7.1285,6.8602,6.9598,9350.0],["2015-01-16",6.9675,7.5347,6.9369,6.9905,9350.0],["2015-01-20",6.9905,7.3124,6.9828,7.2741,1760.0],["2015-01-21",6.9982,7.1745,6.9982,6.9982,3190.0],["2015-01-22",7.1898,7.1898,6.9369,6.9598,5390.0],["2015-01-23",7.0902,7.1055,7.0058,7.0518,1320.0],["2015-01-26",6.9828,6.9828,6.9828,6.9828,440.0],["2015-01-27",6.9828,6.9828,6.9828,6.9828,0.0],["2015-01-28",7.0058,7.0442,6.9598,6.9675,2090.0],["2015-01-29",7.0135,7.3738,7.0135,7.0288,5280.0],["2015-01-30",7.0212,7.0212,7.0212,7.0212,110.0],["2015-02-02",7.1668,7.665,7.1668,7.5117,28600.0],["2015-02-03",7.3814,7.4811,7.3124,7.4811,660.0],["2015-02-04",7.5654,7.5654,7.2818,7.4351,4290.0],["2015-02-05",7.2971,7.4734,7.2971,7.4734,1430.0],["2015-02-06",7.3048,7.3968,7.2818,7.2818,1100.0],["2015-02-09",7.2818,7.4044,7.2818,7.3968,3300.0],["2015-02-10",7.4734,7.4734,7.4044,7.4734,1980.0],["2015-02-11",7.3968,7.4734,7.0135,7.4504,19910.0],["2015-02-12",7.2971,7.4504,7.2051,7.4427,4840.0],["2015-02-13",7.2818,7.4581,7.1285,7.3354,7590.0],["2015-02-17",7.2205,7.4657,7.2051,7.4581,1100.0],["2015-02-18",7.2971,7.2971,6.9828,7.2051,13970.0],["2015-02-19",7.2051,7.3508,7.0135,7.2051,3520.0],["2015-02-20",7.0518,7.3354,7.0135,7.1745,12210.0],["2015-02-23",7.0595,7.4581,7.0595,7.2818,4290.0],["2015-02-24",7.2358,7.4504,7.1132,7.4504,8800.0],["2015-02-25",7.2588,7.4657,7.1055,7.4581,7590.0],["2015-02-26",7.1745,7.4427,7.1745,7.4427,1100.0],["2015-02-27",7.2051,7.4657,7.1745,7.1745,7480.0],["2015-03-02",7.1132,7.3354,7.1132,7.3354,330.0],["2015-03-03",7.3968,7.4427,6.9752,7.0135,22220.0],["2015-03-04",7.0288,7.0978,7.0135,7.0748,3520.0],["2015-03-05",7.0212,7.1055,6.9752,7.0135,11330.0],["2015-03-06",7.0902,7.2665,6.9828,7.0748,32780.0],["2015-03-09",6.9982,7.1361,6.9982,7.0135,4510.0],["2015-03-10",7.0748,7.1668,6.9752,6.9752,27610.0],["2015-03-11",6.9062,7.2588,6.8985,6.9752,7260.0],["2015-03-12",7.0367,7.1136,7.0367,7.0367,1100.0],["2015-03-13",7.0213,7.0367,7.0059,7.0059,2420.0],["2015-03-16",7.029,7.0444,7.0059,7.0059,2200.0],["2015-03-17",7.0059,7.0675,6.9137,6.9213,6600.0],["2015-03-18",7.0059,7.0059,6.8675,6.8829,17490.0],["2015-03-19",6.906,6.9213,6.8983,6.906,880.0],["2015-03-20",6.8983,7.1059,6.8521,6.8521,3300.0],["2015-03-23",6.8521,6.906,6.8521,6.906,660.0],["2015-03-24",6.9444,6.9444,6.906,6.906,1100.0],["2015-03-25",6.8521,6.8521,6.8368,6.8368,330.0],["2015-03-26",6.8444,6.9213,6.8444,6.9213,47960.0],["2015-03-27",6.9444,6.9444,6.9137,6.9213,65670.0],["2015-03-30",6.8983,6.9983,6.8675,6.9213,3520.0],["2015-03-31",6.9829,6.9829,6.8598,6.9829,5940.0],["2015-04-01",6.9983,6.9983,6.9213,6.9213,46420.0],["2015-04-02",6.9213,6.9598,6.9213,6.9213,20130.0],["2015-04-06",6.9213,6.9752,6.9213,6.9213,1650.0],["2015-04-07",6.9213,6.9213,6.9213,6.9213,0.0],["2015-04-08",6.9213,7.0136,6.9213,6.9906,18480.0],["2015-04-09",6.9598,7.1136,6.9598,7.1136,1760.0],["2015-04-10",7.0367,7.0521,6.9983,7.0521,1540.0],["2015-04-13",7.0521,7.0521,7.0521,7.0521,1540.0],["2015-04-14",6.9983,7.0905,6.9983,7.0905,330.0],["2015-04-15",7.0059,7.0828,7.0059,7.0136,1100.0],["2015-04-16",7.0444,7.0444,7.0444,7.0444,330.0],["2015-04-17",7.0059,7.0059,7.0059,7.0059,770.0],["2015-04-20",7.0059,7.0059,7.0059,7.0059,0.0],["2015-04-21",6.9983,6.9983,6.9983,6.9983,440.0],["2015-04-22",7.0444,7.0444,7.0444,7.0444,660.0],["2015-04-23",7.1521,7.1828,7.1367,7.1521,4070.0],["2015-04-24",7.0752,7.1521,7.0752,7.1521,1100.0],["2015-04-27",7.1521,7.1521,7.1521,7.1521,0.0],["2015-04-28",7.3366,7.3443,7.2597,7.3443,1760.0],["2015-04-29",7.1059,7.3059,7.0905,7.0905,6490.0],["2015-04-30",7.129,7.1751,7.129,7.1751,440.0],["2015-05-01",7.0905,7.252,7.0828,7.252,1760.0],["2015-05-04",7.1367,7.1521,7.1367,7.1521,1540.0],["2015-05-05",7.1521,7.1521,7.0752,7.0752,330.0],["2015-05-06",7.0828,7.0828,7.0752,7.0752,770.0],["2015-05-07",7.1367,7.1367,7.1367,7.1367,110.0],["2015-05-08",7.1521,7.1521,7.0752,7.0752,12210.0],["2015-05-11",7.0675,7.0752,7.0367,7.0752,18810.0],["2015-05-12",7.0905,7.0905,7.0905,7.0905,330.0],["2015-05-13",7.0905,7.0905,7.0905,7.0905,0.0],["2015-05-14",7.1059,7.1213,7.0752,7.0752,1870.0],["2015-05-15",7.0752,7.1213,7.0752,7.1213,7920.0],["2015-05-18",7.1213,7.1213,7.1059,7.1059,660.0],["2015-05-19",7.1213,7.1213,7.1213,7.1213,330.0],["2015-05-20",7.1213,7.1213,7.1213,7.1213,110.0],["2015-05-21",7.1213,7.1213,7.1213,7.1213,660.0],["2015-05-22",7.1213,7.1213,7.1213,7.1213,0.0],["2015-05-26",7.0828,7.0828,7.0828,7.0828,990.0],["2015-05-27",7.0828,7.0828,7.0828,7.0828,0.0],["2015-05-28",7.0059,7.1674,6.9983,6.9983,11770.0],["2015-05-29",7.0675,7.0905,7.0675,7.0905,770.0],["2015-06-01",7.0828,7.0905,7.0598,7.0675,6270.0],["2015-06-02",7.0675,7.2443,7.0675,7.229,1980.0],["2015-06-03",7.1059,7.1751,7.0752,7.1674,3080.0],["2015-06-04",7.1059,7.3443,7.0367,7.0367,7810.0],["2015-06-05",7.3059,7.3059,7.1136,7.1521,880.0],["2015-06-08",7.3443,7.3443,7.2136,7.2443,1540.0],["2015-06-09",7.2751,7.2905,7.1905,7.2136,1100.0],["2015-06-10",7.1213,7.252,7.1136,7.1982,4620.0],["2015-06-11",7.2908,7.2908,7.1828,7.1828,1540.0],["2015-06-12",7.2368,7.2522,7.2291,7.2368,550.0],["2015-06-15",7.2368,7.3062,7.1828,7.2599,3740.0],["2015-06-16",7.2599,7.7151,7.2599,7.5762,161480.0],["2015-06-17",7.7151,7.7151,7.5222,7.5299,3410.0],["2015-06-18",7.5685,7.5685,7.5222,7.5299,3410.0],["2015-06-19",7.4451,7.7151,7.4451,7.5222,51150.0],["2015-06-22",7.53,7.6225,7.5222,7.5917,6050.0],["2015-06-23",7.5917,7.5917,7.5299,7.5299,17160.0],["2015-06-24",7.5299,7.5454,7.5299,7.5299,1430.0],["2015-06-25",7.5222,7.5377,7.5222,7.5222,1100.0],["2015-06-26",7.5222,7.5222,7.5222,7.5222,51150.0],["2015-06-29",7.5222,7.5454,7.5222,7.5222,59400.0],["2015-06-30",7.6611,7.7151,7.5531,7.5531,440.0],["2015-07-01",7.6225,7.6225,7.5222,7.5299,1540.0],["2015-07-02",7.5222,7.5222,7.5222,7.5222,770.0],["2015-07-06",7.6611,7.6611,7.5299,7.5299,440.0],["2015-07-07",7.5222,7.6765,7.5222,7.5377,24860.0],["2015-07-08",7.5299,7.6997,7.5299,7.5299,990.0],["2015-07-09",7.53,7.5994,7.5222,7.5222,3190.0],["2015-07-10",7.5222,7.5222,7.5222,7.5222,0.0],["2015-07-13",7.6997,7.7151,7.6071,7.7151,2970.0],["2015-07-14",7.5299,7.5299,7.5299,7.5299,440.0],["2015-07-15",7.5454,7.5454,7.5222,7.5299,2970.0],["2015-07-16",7.5222,7.53,7.5222,7.5222,1210.0],["2015-07-17",7.5222,7.53,7.5222,7.5222,5500.0],["2015-07-20",7.5222,7.7151,7.5068,7.692,9240.0],["2015-07-21",7.6225,7.638,7.5222,7.6302,17380.0],["2015-07-22",7.53,7.6225,7.53,7.6225,4180.0],["2015-07-23",7.6765,7.692,7.6765,7.6765,440.0],["2015-07-24",7.5222,7.5685,7.5222,7.5685,550.0],["2015-07-27",7.5222,7.5377,7.5222,7.5222,13420.0],["2015-07-28",7.5454,7.638,7.5222,7.5531,2750.0],["2015-07-29",7.5222,7.5994,7.5222,7.5377,1100.0],["2015-07-30",7.638,7.638,7.5917,7.5917,1980.0],["2015-07-31",7.5222,7.6302,7.5222,7.6302,220.0],["2015-08-03",7.6302,7.6302,7.5608,7.5608,220.0],["2015-08-04",7.53,7.5377,7.5222,7.5222,5060.0],["2015-08-05",7.5222,7.5222,7.5222,7.5222,0.0],["2015-08-06",7.5222,7.5222,7.5222,7.5222,330.0],["2015-08-07",7.5222,7.5222,7.5222,7.5222,0.0],["2015-08-10",7.5685,7.5685,7.5685,7.5685,110.0],["2015-08-11",7.53,7.5454,7.5222,7.5454,1320.0],["2015-08-12",7.5454,7.5454,7.5454,7.5454,0.0],["2015-08-13",7.6148,7.6302,7.4759,7.5222,1320.0],["2015-08-14",7.5531,7.7228,7.5531,7.6534,25960.0],["2015-08-17",7.7151,7.7151,7.6765,7.6765,330.0],["2015-08-18",7.5608,7.7768,7.5608,7.7768,9240.0],["2015-08-19",7.6765,7.6843,7.6765,7.6765,4730.0],["2015-08-20",7.6765,7.6843,7.6765,7.6843,1100.0],["2015-08-21",7.6765,7.692,7.4837,7.5222,5280.0],["2015-08-24",7.6765,7.692,7.3525,7.3525,2310.0],["2015-08-25",7.3448,7.3448,7.3448,7.3448,110.0],["2015-08-26",7.3525,7.5222,7.3294,7.3834,3300.0],["2015-08-27",7.4837,7.7923,7.3679,7.7923,8800.0],["2015-08-28",7.7305,7.8154,7.7305,7.8154,990.0],["2015-08-31",7.5145,7.8154,7.5145,7.8154,770.0],["2015-09-01",7.8154,7.8154,7.4219,7.4914,770.0],["2015-09-02",7.7151,7.7151,7.4759,7.5222,17160.0],["2015-09-03",7.4837,7.4914,7.4837,7.4914,1980.0],["2015-09-04",7.4914,7.6997,7.4914,7.6997,4400.0],["2015-09-08",7.7923,7.7923,7.4914,7.5222,7370.0],["2015-09-09",7.5531,7.5531,7.5222,7.5222,5610.0],["2015-09-10",7.6071,7.6071,7.5222,7.6071,1540.0],["2015-09-11",7.5529,7.5606,7.5529,7.5529,880.0],["2015-09-14",7.5839,7.5839,7.5529,7.5529,4950.0],["2015-09-15",7.5141,7.5839,7.5141,7.5529,6050.0],["2015-09-16",7.5761,7.5916,7.5606,7.5839,5610.0],["2015-09-17",7.5529,7.5529,7.5529,7.5529,770.0],["2015-09-18",7.5606,7.9325,7.5529,7.9325,21780.0],["2015-09-21",7.6071,7.9325,7.5994,7.9092,2640.0],["2015-09-22",7.5684,7.8008,7.5684,7.5839,770.0],["2015-09-23",7.5761,7.5761,7.5761,7.5761,330.0],["2015-09-24",7.5684,7.6071,7.5684,7.6071,880.0],["2015-09-25",7.6613,7.6691,7.5606,7.5606,3190.0],["2015-09-28",7.5529,7.6613,7.5529,7.6613,2750.0],["2015-09-29",7.6613,7.6768,7.5606,7.5606,770.0],["2015-09-30",7.6768,7.6768,7.5529,7.5684,2750.0],["2015-10-01",7.6691,7.7465,7.5684,7.6536,9350.0],["2015-10-02",7.5606,7.5761,7.5606,7.5684,330.0],["2015-10-05",7.6458,7.6458,7.6458,7.6458,660.0],["2015-10-06",7.6458,7.6613,7.5529,7.6149,253550.0],["2015-10-07",7.6458,7.7465,7.6381,7.7465,110110.0],["2015-10-08",7.6458,8.3663,7.6381,7.7543,123420.0],["2015-10-09",7.7156,7.7775,7.7156,7.7465,14740.0],["2015-10-12",7.824,7.824,7.7465,7.8085,1870.0],["2015-10-13",7.6458,7.7853,7.6458,7.7853,84480.0],["2015-10-14",7.6691,7.7465,7.6303,7.6846,5170.0],["2015-10-15",7.7078,7.824,7.7078,7.8008,1320.0],["2015-10-16",7.793,7.8085,7.6923,7.7465,2970.0],["2015-10-19",7.824,7.824,7.7465,7.7543,3740.0],["2015-10-20",7.855,8.0177,7.7698,8.0177,6710.0],["2015-10-21",8.0564,8.4825,7.8008,7.9402,13860.0],["2015-10-22",8.5212,8.6219,7.9789,8.3585,12320.0],["2015-10-23",8.0177,8.8156,7.4522,8.0022,176000.0],["2015-10-26",7.855,8.0022,7.7465,7.9402,72600.0],["2015-10-27",7.9015,8.0099,7.7543,7.7543,3960.0],["2015-10-28",7.855,7.8627,7.6923,7.8627,39270.0],["2015-10-29",7.8627,7.9712,7.6923,7.948,42350.0],["2015-10-30",7.8627,7.9325,7.824,7.824,14740.0],["2015-11-02",7.8627,7.9325,7.7078,7.9325,3190.0],["2015-11-03",8.0099,8.0254,7.8163,7.8937,26290.0],["2015-11-04",7.9015,8.0332,7.793,8.0332,24970.0],["2015-11-05",8.0332,8.0332,7.824,8.0099,57530.0],["2015-11-06",7.9402,7.9789,7.886,7.886,2310.0],["2015-11-09",7.9789,8.0564,7.886,8.0564,4620.0],["2015-11-10",7.9712,8.0254,7.886,8.0254,28710.0],["2015-11-11",7.9867,8.0874,7.9015,8.0099,276980.0],["2015-11-12",8.0099,8.1261,7.9789,8.1029,16500.0],["2015-11-13",8.0409,8.0487,7.948,8.0487,880.0],["2015-11-16",8.0332,8.0796,7.9402,7.9712,5060.0],["2015-11-17",7.9789,8.0874,7.9789,8.0487,1870.0],["2015-11-18",8.0642,8.1261,7.917,7.948,40040.0],["2015-11-19",7.9247,7.9867,7.9015,7.9015,4620.0],["2015-11-20",7.9712,8.0099,7.9015,7.9015,1760.0],["2015-11-23",7.9789,8.0177,7.886,8.0099,8360.0],["2015-11-24",7.9402,7.9402,7.9325,7.9402,46860.0],["2015-11-25",8.0099,8.1339,7.9247,8.1261,13530.0],["2015-11-27",8.0332,8.0332,7.886,8.0099,1980.0],["2015-11-30",8.0332,8.1029,8.0099,8.0332,5610.0],["2015-12-01",8.0719,8.1339,8.0177,8.0564,40920.0],["2015-12-02",8.0099,8.0177,7.9867,7.9867,1870.0],["2015-12-03",7.9092,7.9944,7.8937,7.8937,2640.0],["2015-12-04",8.0099,8.6529,7.9712,8.2113,8580.0],["2015-12-07",8.3353,8.8311,8.3275,8.4902,12760.0],["2015-12-08",8.6142,8.6451,8.2191,8.5367,4620.0],["2015-12-09",8.6374,8.9085,8.436,8.7458,16500.0],["2015-12-10",8.7458,8.7536,8.4282,8.5754,16830.0],["2015-12-11",8.6843,8.7465,8.4122,8.4666,27720.0],["2015-12-14",8.4433,8.591,7.899,8.039,15180.0],["2015-12-15",8.039,8.3577,8.0079,8.2333,14630.0],["2015-12-16",7.9768,8.2411,7.9146,8.039,44770.0],["2015-12-17",8.1478,8.1556,8.0312,8.1478,7370.0],["2015-12-18",8.1478,8.1556,8.0778,8.14,12320.0],["2015-12-21",8.1634,8.1634,8.0467,8.0934,21120.0],["2015-12-22",8.0623,8.0856,7.9768,8.0234,7700.0],["2015-12-23",8.0545,8.8553,8.0156,8.6687,41690.0],["2015-12-24",8.3966,8.6765,8.3189,8.6765,10890.0],["2015-12-28",8.6143,8.9175,8.6143,8.832,4400.0],["2015-12-29",8.9253,9.2985,8.832,9.1741,10890.0],["2015-12-30",9.2129,9.9515,9.2129,9.4462,5830.0],["2015-12-31",9.5395,10.1148,9.2129,9.695,15290.0],["2016-01-04",9.2207,9.9204,9.2207,9.3762,7150.0],["2016-01-05",9.6405,9.6794,9.2829,9.6794,9130.0],["2016-01-06",9.695,10.5346,9.695,10.1459,11880.0],["2016-01-07",10.107,10.2392,9.7183,10.107,15510.0],["2016-01-08",10.2703,10.3403,9.7261,9.9593,23320.0],["2016-01-11",9.9438,10.177,9.9438,10.1148,8690.0],["2016-01-12",10.4336,10.4958,10.006,10.3014,30580.0],["2016-01-13",10.2936,10.5735,9.796,10.0371,45100.0],["2016-01-14",10.0293,10.3169,9.5472,10.0526,15180.0],["2016-01-15",9.9438,10.5735,9.9438,9.9515,10120.0],["2016-01-19",9.7183,10.2625,9.5317,9.7338,11550.0],["2016-01-20",9.7261,9.7416,9.1041,9.3062,9570.0],["2016-01-21",9.1119,9.4229,9.0186,9.0808,10780.0],["2016-01-22",9.9204,9.9204,8.7542,9.1585,13310.0],["2016-01-25",9.1041,9.5783,9.1041,9.5162,22220.0],["2016-01-26",9.4773,9.5162,8.6532,8.7853,3960.0],["2016-01-27",8.8631,9.5239,8.6843,8.8709,5280.0],["2016-01-28",8.8709,9.003,8.8242,8.9097,6490.0],["2016-01-29",9.2907,9.3296,8.8164,8.9642,11990.0],["2016-02-01",9.1274,9.1274,8.832,8.8553,10560.0],["2016-02-02",9.0264,9.0264,8.7076,8.9564,1870.0],["2016-02-03",8.7076,8.7542,8.6298,8.7231,10450.0],["2016-02-04",8.8242,8.8242,7.9379,8.0778,8800.0],["2016-02-05",7.9146,9.3296,7.9146,7.9923,12430.0],["2016-02-08",8.1634,8.5521,7.8835,8.3811,15950.0],["2016-02-09",8.14,8.5365,8.0856,8.2256,2860.0],["2016-02-10",8.2955,8.6454,8.1634,8.1634,1760.0],["2016-02-11",7.969,8.4355,7.8835,7.9301,8690.0],["2016-02-12",8.3422,8.4044,7.9301,7.9457,4510.0],["2016-02-16",7.9068,7.969,7.8524,7.9535,9790.0],["2016-02-17",7.9535,7.9535,7.7824,7.9457,2970.0],["2016-02-18",7.8213,7.9846,7.8213,7.9379,13200.0],["2016-02-19",7.9379,7.9457,7.7746,7.798,13420.0],["2016-02-22",7.9379,7.969,7.8057,7.8524,9130.0],["2016-02-23",7.8913,7.9612,7.7358,7.7591,11330.0],["2016-02-24",7.7435,7.7435,7.6502,7.6502,550.0],["2016-02-25",7.7358,7.9301,7.4792,7.6658,45430.0],["2016-02-26",7.8135,7.8135,7.5803,7.7202,41250.0],["2016-02-29",8.1323,8.1634,7.7358,7.9146,10340.0],["2016-03-01",7.9068,8.1556,7.8291,8.0545,9130.0],["2016-03-02",7.7902,8.2722,7.7902,8.0312,8250.0],["2016-03-03",8.2256,8.4588,8.1167,8.3888,7040.0],["2016-03-04",8.5521,8.5521,8.1867,8.3344,3080.0],["2016-03-07",8.6143,8.6143,8.2022,8.451,5170.0],["2016-03-08",8.4355,8.521,8.2178,8.2178,3740.0],["2016-03-09",8.2722,8.3111,8.2022,8.2489,2970.0],["2016-03-10",8.2022,8.35,8.0079,8.0156,14960.0],["2016-03-11",8.1556,8.3189,7.9768,8.2955,7480.0],["2016-03-14",8.2644,8.4821,8.0545,8.14,5720.0],["2016-03-15",8.14,8.5069,8.1322,8.5069,5940.0],["2016-03-16",8.4756,8.4912,8.1244,8.1713,2310.0],["2016-03-17",8.4444,8.5615,8.1557,8.4678,8910.0],["2016-03-18",8.1166,8.6005,8.1166,8.6005,51920.0],["2016-03-21",8.6005,9.3653,8.6005,8.9205,10890.0],["2016-03-22",8.819,8.8424,8.4522,8.4912,8910.0],["2016-03-23",8.5069,8.6317,8.3742,8.4912,10340.0],["2016-03-24",8.4912,8.4912,8.4912,8.4912,0.0],["2016-03-28",8.382,8.702,8.3274,8.3976,9240.0],["2016-03-29",8.5927,8.741,8.3039,8.4366,11440.0],["2016-03-30",8.9907,8.9907,8.5069,8.8893,26950.0],["2016-03-31",8.7644,8.9985,8.7644,8.8737,19470.0],["2016-04-01",8.9595,8.9751,8.78,8.8581,15730.0],["2016-04-04",9.061,9.2951,8.8581,8.9751,24310.0],["2016-04-05",8.9751,8.9751,8.7566,8.8424,24640.0],["2016-04-06",8.9673,9.3653,8.9595,9.3185,18150.0],["2016-04-07",9.0532,9.0688,9.0532,9.0532,2420.0],["2016-04-08",8.8971,8.9049,8.8815,8.9049,440.0],["2016-04-11",8.8893,9.1858,8.78,8.9361,6710.0],["2016-04-12",9.2171,9.2171,8.8893,9.0532,10890.0],["2016-04-13",8.8502,9.0844,8.8502,9.0532,4290.0],["2016-04-14",9.0298,9.178,9.0298,9.178,3410.0],["2016-04-15",9.1936,9.2093,9.0922,9.2093,1320.0],["2016-04-18",9.0219,9.1858,8.9751,8.9829,2200.0],["2016-04-19",8.9829,9.2093,8.9829,9.2093,1320.0],["2016-04-20",9.0922,9.0922,8.9751,8.9829,6380.0],["2016-04-21",8.9751,8.9907,8.9751,8.9829,3520.0],["2016-04-22",8.9439,8.9673,8.9361,8.9361,1100.0],["2016-04-25",8.9517,8.9751,8.9205,8.9673,1100.0],["2016-04-26",8.9985,8.9985,8.9907,8.9907,550.0],["2016-04-27",8.9751,8.9907,8.9517,8.9517,6820.0],["2016-04-28",8.9751,9.1936,8.9673,9.178,11880.0],["2016-04-29",8.9985,8.9985,8.9985,8.9985,440.0],["2016-05-02",8.9673,8.9673,8.9049,8.9049,440.0],["2016-05-03",8.9049,8.9049,8.9049,8.9049,0.0],["2016-05-04",8.9751,8.9907,8.9049,8.9907,6930.0],["2016-05-05",9.2093,9.2093,9.2093,9.2093,110.0],["2016-05-06",9.2249,9.2249,9.2171,9.2171,660.0],["2016-05-09",9.139,9.139,9.0063,9.1312,2310.0],["2016-05-10",9.1312,9.139,9.1234,9.1234,660.0],["2016-05-11",9.061,9.1312,9.061,9.1312,2310.0],["2016-05-12",9.1078,9.1312,9.061,9.061,11330.0],["2016-05-13",9.139,9.2171,9.061,9.2093,1320.0],["2016-05-16",9.1546,9.178,9.1312,9.178,2090.0],["2016-05-17",9.1,9.1468,9.0532,9.0844,6270.0],["2016-05-18",9.178,9.178,9.0532,9.1078,6930.0],["2016-05-19",9.0922,9.0922,9.0922,9.0922,550.0],["2016-05-20",9.0922,9.1702,9.0922,9.1702,14410.0],["2016-05-23",9.1624,9.2093,9.1,9.2093,10890.0],["2016-05-24",9.2093,9.3341,9.2014,9.2327,11110.0],["2016-05-25",9.2483,9.2873,9.2327,9.2717,8910.0],["2016-05-26",9.2795,9.2873,9.1936,9.2093,9570.0],["2016-05-27",9.178,9.3732,9.1702,9.1702,47850.0],["2016-05-31",9.2093,9.3263,9.2093,9.2249,11330.0],["2016-06-01",9.3185,9.4824,9.3029,9.459,11330.0],["2016-06-02",9.4356,9.5917,9.3263,9.4044,19250.0],["2016-06-03",9.4278,9.5214,9.3653,9.3653,35640.0],["2016-06-06",9.5683,9.7556,9.4122,9.7478,19470.0],["2016-06-07",9.7556,10.536,9.7478,10.4892,36080.0],["2016-06-08",10.4892,10.4892,10.3019,10.4033,20570.0],["2016-06-09",10.4267,10.4267,9.9663,10.1692,7150.0],["2016-06-10",10.1458,10.1848,10.0365,10.0755,2530.0],["2016-06-13",10.099,10.1068,9.9897,10.0912,3190.0],["2016-06-14",9.9659,10.0912,8.9795,9.8172,12980.0],["2016-06-15",9.872,9.8798,9.6528,9.7389,16170.0],["2016-06-16",9.4492,9.6371,9.3944,9.4883,23540.0],["2016-06-17",9.3944,9.8641,9.3866,9.6841,879230.0],["2016-06-20",9.8954,10.4513,9.872,10.3965,15730.0],["2016-06-21",10.1303,10.3495,9.8172,10.2556,4950.0],["2016-06-22",9.9581,9.9581,9.9581,9.9581,440.0],["2016-06-23",10.0755,10.2164,9.7858,10.1303,17270.0],["2016-06-24",9.9424,10.0598,9.7858,9.9033,21890.0],["2016-06-27",9.6528,10.005,9.6293,9.778,11660.0],["2016-06-28",9.8328,10.2399,9.7937,10.2242,9460.0],["2016-06-29",10.1381,10.2008,9.8876,9.9268,14080.0],["2016-06-30",9.9424,10.3573,9.9424,9.9502,13420.0],["2016-07-01",9.9816,10.1616,9.9424,10.1616,7480.0],["2016-07-05",10.0129,10.1381,9.9189,9.9346,10890.0],["2016-07-06",10.0129,10.099,9.9189,10.0364,12980.0],["2016-07-07",10.0207,10.1773,9.9346,10.0285,17820.0],["2016-07-08",10.099,10.1694,10.0285,10.1694,1320.0],["2016-07-11",10.2399,10.2399,9.9424,10.0677,4620.0],["2016-07-12",10.0833,10.1773,9.7858,10.0207,36080.0],["2016-07-13",9.9189,10.0129,9.9189,9.9581,2530.0],["2016-07-14",10.0364,10.0364,9.872,9.9033,4400.0],["2016-07-15",9.9737,9.9972,9.8798,9.9033,6600.0],["2016-07-18",9.872,9.9581,9.872,9.872,9240.0],["2016-07-19",9.9189,9.9816,9.7858,9.872,11550.0],["2016-07-20",9.9816,10.0598,9.8485,10.0598,7150.0],["2016-07-21",10.0598,10.0598,9.872,9.9033,1210.0],["2016-07-22",9.9581,9.9894,9.9189,9.9894,770.0],["2016-07-25",9.9268,10.0364,9.6684,9.8093,31460.0],["2016-07-26",9.6058,9.6684,9.5745,9.6527,7370.0],["2016-07-27",9.6997,9.731,9.6058,9.6214,4180.0],["2016-07-28",9.7858,9.9111,9.7702,9.9033,19250.0],["2016-07-29",9.8563,9.8798,9.7702,9.8798,6160.0],["2016-08-01",9.8015,9.8798,9.598,9.6606,8580.0],["2016-08-02",9.7232,9.9189,9.7154,9.7467,7150.0],["2016-08-03",9.7467,9.7858,9.6528,9.7858,7810.0],["2016-08-04",9.7858,9.7858,9.7858,9.7858,0.0],["2016-08-05",9.551,9.7858,9.551,9.7624,7370.0],["2016-08-08",9.7858,10.0677,9.6919,9.7858,14630.0],["2016-08-09",9.6058,9.7858,9.598,9.6449,6050.0],["2016-08-10",9.6919,9.7076,9.6136,9.7076,3630.0],["2016-08-11",9.7076,9.7389,9.6919,9.731,9240.0],["2016-08-12",9.7467,9.7858,9.7076,9.7858,2310.0],["2016-08-15",9.7858,9.825,9.7858,9.7858,4180.0],["2016-08-16",9.7858,9.825,9.7154,9.7937,8360.0],["2016-08-17",9.7858,9.8563,9.7858,9.8093,4620.0],["2016-08-18",9.7858,9.9033,9.7858,9.7858,4950.0],["2016-08-19",9.7389,9.9033,9.6371,9.778,4290.0],["2016-08-22",9.8954,9.9033,9.6293,9.6684,14410.0],["2016-08-23",9.7076,9.7702,9.7076,9.7232,4840.0],["2016-08-24",9.6841,9.8954,9.6841,9.8406,2090.0],["2016-08-25",9.8406,10.1616,9.8406,10.0207,7370.0],["2016-08-26",9.9502,10.0207,9.8406,9.8406,3960.0],["2016-08-29",9.825,10.1773,9.825,9.9894,4290.0],["2016-08-30",10.0207,10.3338,10.005,10.2556,57310.0],["2016-08-31",10.3338,10.3338,9.8798,10.1694,13090.0],["2016-09-01",10.279,10.279,10.1303,10.1381,2200.0],["2016-09-02",10.1694,10.2477,10.1694,10.2477,6490.0],["2016-09-06",10.2399,10.4904,10.1851,10.2634,13640.0],["2016-09-07",10.2712,10.3025,10.2086,10.2242,12760.0],["2016-09-08",10.2634,10.4043,10.2086,10.3965,7480.0],["2016-09-09",10.3022,10.3257,10.2472,10.2472,4070.0],["2016-09-12",10.1293,10.3572,10.1293,10.3022,14190.0],["2016-09-13",10.7619,11.1336,10.4421,10.6754,37700.0],["2016-09-14",10.6927,11.0558,10.6754,10.8915,14400.0],["2016-09-15",10.8915,11.0471,10.8137,10.857,3800.0],["2016-09-16",10.857,10.9348,10.5631,10.589,28200.0],["2016-09-19",10.736,10.7705,10.5198,10.5371,9300.0],["2016-09-20",10.5371,10.5371,10.4593,10.4853,11600.0],["2016-09-21",10.4593,10.5458,10.3297,10.5458,5300.0],["2016-09-22",10.5458,10.5458,10.5198,10.5198,900.0],["2016-09-23",10.4593,10.4593,10.3988,10.4075,4000.0],["2016-09-26",10.347,10.347,10.2951,10.3124,1200.0],["2016-09-27",10.3729,10.3729,10.3729,10.3729,1100.0],["2016-09-28",10.4593,10.4593,10.2951,10.3729,5300.0],["2016-09-29",10.3124,11.0126,10.3124,10.7446,93400.0],["2016-09-30",10.7792,11.0817,10.7792,11.0817,9400.0],["2016-10-03",10.9002,10.9002,10.6322,10.6322,2700.0],["2016-10-04",10.6754,10.6754,10.3902,10.3902,5500.0],["2016-10-05",10.5198,10.5198,10.3815,10.3988,1700.0],["2016-10-06",10.4161,10.4421,10.3556,10.3556,4000.0],["2016-10-07",10.3729,10.4334,10.3729,10.4334,67700.0],["2016-10-10",10.6841,10.6841,10.5631,10.6236,2300.0],["2016-10-11",10.6582,10.736,10.6322,10.7273,1300.0],["2016-10-12",10.8051,10.8051,10.5112,10.5544,2500.0],["2016-10-13",10.7273,10.978,10.6322,10.6409,1000.0],["2016-10-14",10.3902,10.7187,10.3729,10.6149,11200.0],["2016-10-17",10.5285,10.6582,10.5198,10.5198,2500.0],["2016-10-18",10.5112,10.5458,10.5112,10.5458,1200.0],["2016-10-19",10.5631,10.5631,10.4766,10.5026,5100.0],["2016-10-20",10.3902,10.4161,10.3902,10.4161,3600.0],["2016-10-21",10.4766,10.4766,10.4766,10.4766,400.0],["2016-10-24",10.2432,10.5026,10.2432,10.4593,8400.0],["2016-10-25",10.3297,10.6754,10.3297,10.6322,7800.0],["2016-10-26",10.8051,10.8051,10.6754,10.6754,4700.0],["2016-10-27",10.6322,10.7619,10.6322,10.6754,2200.0],["2016-10-28",10.5026,10.6754,10.5026,10.589,1300.0],["2016-10-31",10.589,10.6754,10.589,10.6322,1400.0],["2016-11-01",10.589,10.6754,10.589,10.6668,3500.0],["2016-11-02",10.4593,10.4593,10.4593,10.4593,600.0],["2016-11-03",10.5026,10.6322,10.4161,10.4161,9500.0],["2016-11-04",10.5026,10.5458,10.4161,10.4161,3600.0],["2016-11-07",10.6754,10.7187,10.4853,10.7187,10000.0],["2016-11-08",10.6409,10.8051,10.6409,10.8051,5300.0],["2016-11-09",10.6322,10.9348,10.6322,10.9348,7500.0],["2016-11-10",10.9348,11.3237,10.9348,11.3237,5600.0],["2016-11-11",11.1509,11.4102,10.9953,11.2373,15800.0],["2016-11-14",11.2805,11.6695,11.2373,11.2373,23600.0],["2016-11-15",11.2373,11.6349,11.2373,11.4966,2700.0],["2016-11-16",11.6695,11.756,11.2373,11.5831,20500.0],["2016-11-17",11.6263,11.8424,11.6263,11.8424,3200.0],["2016-11-18",11.5831,11.9721,11.5831,11.7214,2500.0],["2016-11-21",11.7992,11.7992,11.6263,11.7992,2600.0],["2016-11-22",11.7473,11.8424,11.7127,11.7992,4600.0],["2016-11-23",11.7992,11.8424,11.756,11.756,2100.0],["2016-11-25",11.7992,11.7992,11.7992,11.7992,300.0],["2016-11-28",11.6263,11.756,11.4534,11.756,7100.0],["2016-11-29",11.756,11.756,11.756,11.756,200.0],["2016-11-30",11.6263,11.8424,11.6263,11.8424,1700.0],["2016-12-01",11.8424,12.0844,11.7992,11.8856,2800.0],["2016-12-02",11.9721,12.1017,11.877,12.1017,702500.0],["2016-12-05",12.2314,12.7932,12.2314,12.7587,644100.0],["2016-12-06",12.7932,14.7814,12.7932,13.2687,19600.0],["2016-12-07",13.3119,13.7441,13.2168,13.7441,25600.0],["2016-12-08",13.7009,13.8305,13.528,13.6144,21200.0],["2016-12-09",13.6577,13.8305,13.0526,13.528,53000.0],["2016-12-12",13.5712,13.7009,12.4907,12.8365,48100.0],["2016-12-13",12.7932,13.0958,12.6204,12.7068,10100.0],["2016-12-14",12.7068,12.8109,12.6201,12.6634,17600.0],["2016-12-15",12.6634,13.2879,12.49,13.0537,12700.0],["2016-12-16",13.5915,14.5716,13.314,14.4849,130700.0],["2016-12-19",14.3982,14.4415,14.0946,14.2247,31400.0],["2016-12-20",14.2247,14.268,14.0339,14.2247,9200.0],["2016-12-21",14.2247,14.2247,13.4614,14.1813,8100.0],["2016-12-22",14.0078,14.3114,13.8344,14.3114,18700.0],["2016-12-23",14.2247,14.268,13.9645,14.2247,15400.0],["2016-12-27",13.9211,14.268,13.9211,13.9645,3300.0],["2016-12-28",13.6435,14.1379,13.5134,13.6175,24700.0],["2016-12-29",13.4874,13.8604,12.6721,13.1838,57400.0],["2016-12-30",13.2706,13.6175,12.5593,13.6175,13700.0],["2017-01-03",13.6609,13.9645,13.5308,13.5742,32100.0],["2017-01-04",13.6609,13.9211,13.5308,13.5742,10800.0],["2017-01-05",13.6175,14.1813,13.314,14.1813,13500.0],["2017-01-06",14.0946,14.1813,13.8344,13.9645,7200.0],["2017-01-09",13.9038,13.9645,13.8344,13.8777,3900.0],["2017-01-10",13.9211,14.1379,13.9211,14.1379,1200.0],["2017-01-11",14.0078,14.0078,13.8344,13.8777,5300.0],["2017-01-12",13.8344,13.8777,13.3226,13.6609,5100.0],["2017-01-13",13.34,13.791,13.34,13.7043,4200.0],["2017-01-17",13.3573,13.6609,13.3573,13.6609,7300.0],["2017-01-18",13.6175,13.7476,13.4874,13.4874,8700.0],["2017-01-19",13.4874,14.1379,13.4874,14.0078,9300.0],["2017-01-20",14.1813,14.1813,14.0946,14.1379,900.0],["2017-01-23",14.1379,14.615,13.4441,14.3548,32300.0],["2017-01-24",14.3548,14.3548,14.268,14.3114,4400.0],["2017-01-25",13.9211,14.3548,13.7043,14.1813,5200.0],["2017-01-26",14.3548,14.6584,14.2334,14.3981,7000.0],["2017-01-27",14.3981,14.3981,14.2507,14.3981,2200.0],["2017-01-30",14.3981,14.3981,14.1379,14.3114,6100.0],["2017-01-31",14.242,14.3114,14.1813,14.268,11500.0],["2017-02-01",14.615,14.615,14.3114,14.4849,16900.0],["2017-02-02",14.5716,14.9619,14.4849,14.5716,14600.0],["2017-02-03",14.5283,14.7017,14.3114,14.4415,8700.0],["2017-02-06",14.4849,15.1788,14.4849,15.092,12600.0],["2017-02-07",15.1788,15.6125,15.1354,15.1788,13200.0],["2017-02-08",15.1788,15.3089,15.0053,15.092,15100.0],["2017-02-09",15.2655,15.2655,14.7451,14.9619,5600.0],["2017-02-10",15.4823,15.5257,14.2507,14.9619,4900.0],["2017-02-13",15.439,15.439,14.7885,14.9186,5500.0],["2017-02-14",15.1788,15.1788,14.7017,14.8752,109400.0],["2017-02-15",14.8318,15.092,14.3114,14.6584,37700.0],["2017-02-16",14.615,14.7538,14.2247,14.5283,15700.0],["2017-02-17",14.7017,14.7885,14.5976,14.7451,6100.0],["2017-02-21",14.8145,14.8752,14.2247,14.3548,9700.0],["2017-02-22",14.3114,14.7451,14.268,14.7017,6000.0],["2017-02-23",14.7364,14.7364,14.615,14.615,4100.0],["2017-02-24",14.6584,14.7451,14.6323,14.7451,4100.0],["2017-02-27",14.7017,14.8318,14.6584,14.7451,11800.0],["2017-02-28",14.8318,14.8318,14.5716,14.6584,6800.0],["2017-03-01",14.7451,14.9186,14.5283,14.7017,75900.0],["2017-03-02",14.5283,14.6584,14.4849,14.5283,3700.0],["2017-03-03",14.5283,14.9619,14.3981,14.9186,8700.0],["2017-03-06",14.6584,15.1354,14.5369,15.1354,4900.0],["2017-03-07",15.014,15.2655,14.9619,15.092,9600.0],["2017-03-08",15.092,15.1874,14.8405,14.9619,9600.0],["2017-03-09",15.092,15.3956,15.0053,15.092,9300.0],["2017-03-10",15.1788,15.1788,15.092,15.092,6400.0],["2017-03-13",15.0053,15.2221,14.8318,15.0487,14700.0],["2017-03-14",15.0053,15.2221,14.9619,14.9619,68400.0],["2017-03-15",15.0054,15.0924,14.614,14.614,17300.0],["2017-03-16",14.788,14.8315,14.6575,14.788,7600.0],["2017-03-17",14.788,14.9184,14.266,14.266,50700.0],["2017-03-20",14.4835,14.614,14.44,14.614,8400.0],["2017-03-21",14.4052,14.614,13.9181,14.0486,16900.0],["2017-03-22",14.0921,14.0921,13.4831,13.6136,14700.0],["2017-03-23",13.6571,14.0225,13.5701,13.7441,3700.0],["2017-03-24",14.44,14.44,14.2225,14.2225,3300.0],["2017-03-27",14.6575,14.788,14.3965,14.788,5600.0],["2017-03-28",14.6401,14.8315,14.614,14.701,211400.0],["2017-03-29",14.6575,14.788,14.3965,14.701,15300.0],["2017-03-30",14.701,14.788,14.353,14.527,23100.0],["2017-03-31",14.7445,14.788,14.5705,14.7445,6900.0],["2017-04-03",14.5705,14.7445,14.3965,14.3965,12100.0],["2017-04-04",14.527,14.701,14.4661,14.614,5700.0],["2017-04-05",14.614,14.701,14.1355,14.179,10900.0],["2017-04-06",14.179,14.266,14.0921,14.179,2400.0],["2017-04-07",14.3095,14.5705,14.3095,14.5705,2900.0],["2017-04-10",14.5705,14.6575,14.44,14.5705,12200.0],["2017-04-11",14.4835,14.6575,14.4487,14.614,22700.0],["2017-04-12",14.6575,14.6575,14.5705,14.6575,2100.0],["2017-04-13",14.5705,14.6575,14.5705,14.614,15100.0],["2017-04-17",14.5705,14.5705,14.4835,14.5705,4500.0],["2017-04-18",14.6053,14.614,14.3095,14.3965,8100.0],["2017-04-19",14.5705,14.5705,14.266,14.353,4200.0],["2017-04-20",14.353,14.353,14.2225,14.2225,8000.0],["2017-04-21",14.266,14.353,14.2225,14.266,6800.0],["2017-04-24",14.266,14.5705,14.266,14.4835,20300.0],["2017-04-25",14.614,14.701,14.44,14.6575,23000.0],["2017-04-26",14.8315,14.8315,14.614,14.614,6900.0],["2017-04-27",14.5966,14.701,14.44,14.44,3800.0],["2017-04-28",14.4835,14.5705,14.1356,14.2225,4600.0],["2017-05-01",14.0921,14.266,13.7876,14.1355,11500.0],["2017-05-02",14.0051,14.1529,13.9616,14.0486,9500.0],["2017-05-03",14.0486,14.0486,13.8311,14.0051,5400.0],["2017-05-04",14.1964,14.2225,14.0486,14.1355,11000.0],["2017-05-05",14.2225,14.3965,14.1355,14.353,10900.0],["2017-05-08",14.2225,14.353,14.2225,14.3095,6700.0],["2017-05-09",14.3965,14.4139,14.266,14.3095,6000.0],["2017-05-10",14.4835,14.527,14.353,14.4835,3900.0],["2017-05-11",14.44,14.44,14.179,14.179,11400.0],["2017-05-12",14.2225,14.2225,13.9181,14.1355,22300.0],["2017-05-15",14.2225,14.2225,14.1355,14.179,1800.0],["2017-05-16",14.266,14.3965,14.2225,14.353,5900.0],["2017-05-17",14.3095,14.3095,13.9703,14.2225,9400.0],["2017-05-18",14.179,14.179,14.1007,14.1181,5100.0],["2017-05-19",14.3269,14.3269,14.0486,14.2225,6700.0],["2017-05-22",14.179,14.266,14.0051,14.1355,6300.0],["2017-05-23",13.9703,14.266,13.9703,14.1355,10000.0],["2017-05-24",14.266,14.266,14.0051,14.0051,6100.0],["2017-05-25",14.0486,14.0747,13.9616,14.0486,4600.0],["2017-05-26",14.1355,14.2225,13.9616,14.0921,4600.0],["2017-05-30",14.179,14.2225,13.9616,14.0921,5200.0],["2017-05-31",13.9703,14.0051,13.4396,13.8746,8800.0],["2017-06-01",13.8746,14.179,13.7876,14.0486,13500.0],["2017-06-02",14.179,14.179,13.9616,14.0486,12700.0],["2017-06-05",13.3962,14.179,13.3527,14.1355,26100.0],["2017-06-06",14.0051,14.1355,13.4831,13.7441,18200.0],["2017-06-07",14.0486,14.1355,13.8746,14.0486,10300.0],["2017-06-08",14.2225,14.2225,13.9877,14.0486,11900.0],["2017-06-09",14.0486,14.353,14.0486,14.3095,8000.0],["2017-06-12",14.0312,14.179,13.9616,14.0051,15600.0],["2017-06-13",14.1011,14.3194,14.0138,14.1884,15600.0],["2017-06-14",14.2321,14.3194,14.1884,14.1884,14500.0],["2017-06-15",14.2757,14.3631,14.2321,14.3631,19400.0],["2017-06-16",14.3631,14.4504,14.2757,14.2757,8900.0],["2017-06-19",14.494,14.494,14.3892,14.4504,115700.0],["2017-06-20",14.494,14.5813,14.4766,14.5377,11600.0],["2017-06-21",14.5813,14.625,14.494,14.494,14700.0],["2017-06-22",14.5813,14.5813,14.4504,14.4504,26400.0],["2017-06-23",14.4504,14.5813,14.3631,14.5377,830100.0],["2017-06-26",14.494,14.6686,14.494,14.5377,28400.0],["2017-06-27",14.5377,14.8869,14.5377,14.7996,45300.0],["2017-06-28",14.7996,14.8433,14.6686,14.8433,13300.0],["2017-06-29",14.8433,14.8433,14.756,14.8433,12500.0],["2017-06-30",14.8433,15.0616,14.8433,15.0179,8400.0],["2017-07-03",15.1489,15.1925,15.0616,15.1925,9600.0],["2017-07-05",15.6728,15.6728,15.1925,15.2362,16300.0],["2017-07-06",15.2362,15.2798,15.1925,15.2798,16200.0],["2017-07-07",15.2798,15.2798,15.2798,15.2798,5100.0],["2017-07-10",15.2798,15.5854,15.1925,15.4981,20800.0],["2017-07-11",15.5418,15.6728,15.5418,15.6291,21200.0],["2017-07-12",15.7164,15.8037,15.6728,15.8037,10300.0],["2017-07-13",15.8037,15.9783,15.7601,15.9783,9500.0],["2017-07-14",15.9783,15.9783,15.6728,15.7601,7100.0],["2017-07-17",15.6727,15.7164,15.5418,15.7164,7700.0],["2017-07-18",15.5854,15.7164,15.5854,15.6728,3400.0],["2017-07-19",15.8474,15.891,15.7164,15.8037,10700.0],["2017-07-20",15.7601,15.7601,15.6291,15.6728,17400.0],["2017-07-21",15.7164,15.7164,15.5418,15.6291,12400.0],["2017-07-24",15.5854,15.6291,15.5418,15.6291,9900.0],["2017-07-25",15.5418,15.9347,15.5418,15.891,10500.0],["2017-07-26",15.9784,15.9784,15.7601,15.891,7300.0],["2017-07-27",15.891,16.0657,15.5854,16.022,6100.0],["2017-07-28",15.9783,16.0657,15.9783,15.9783,3900.0],["2017-07-31",16.0657,16.2403,16.022,16.153,10700.0],["2017-08-01",16.3276,16.3276,16.3276,16.3276,2000.0],["2017-08-02",16.3713,16.4586,16.3713,16.4149,3200.0],["2017-08-03",16.5022,16.5022,16.2839,16.2839,2000.0],["2017-08-04",16.153,16.153,16.153,16.153,1500.0],["2017-08-07",15.9784,15.9784,15.6291,15.6728,3600.0],["2017-08-08",15.7164,15.9347,15.6291,15.8037,3200.0],["2017-08-09",15.4981,15.5854,15.4981,15.4981,1900.0],["2017-08-10",15.4545,15.4545,14.756,14.7996,7500.0],["2017-08-11",14.8869,14.8869,14.5377,14.7123,6500.0],["2017-08-14",14.756,14.8433,14.756,14.8433,4200.0],["2017-08-15",14.9306,14.9742,14.8695,14.9742,4600.0],["2017-08-16",15.0179,15.0179,14.8869,14.9306,2100.0],["2017-08-17",15.0179,15.0179,14.4504,14.5377,6100.0],["2017-08-18",14.3194,15.2798,14.3194,14.9306,10300.0],["2017-08-21",14.7996,15.1489,14.7996,15.0616,9200.0],["2017-08-22",15.1052,15.1052,15.1052,15.1052,1800.0],["2017-08-23",14.9306,15.3235,14.9306,15.2798,8600.0],["2017-08-24",15.4981,15.6728,15.4545,15.4545,7700.0],["2017-08-25",15.0616,15.3235,15.0616,15.3235,2500.0],["2017-08-28",15.2362,15.2362,14.9742,15.1925,7000.0],["2017-08-29",15.0179,15.4457,15.0179,15.2798,3000.0],["2017-08-30",15.1489,15.2798,14.9742,15.1052,4600.0],["2017-08-31",15.1925,15.2362,14.8433,15.1489,10300.0],["2017-09-01",15.2798,15.2798,15.1489,15.2798,3000.0],["2017-09-05",15.2362,15.2798,15.0179,15.0616,6700.0],["2017-09-06",15.0179,15.1052,14.9306,15.0616,3000.0],["2017-09-07",15.1489,15.1925,14.7996,15.1489,3600.0],["2017-09-08",15.1925,15.2362,15.1052,15.1489,2500.0],["2017-09-11",15.3235,15.5156,15.2798,15.4545,24100.0],["2017-09-12",14.1011,15.8037,14.1011,15.8037,10200.0],["2017-09-13",15.1489,15.891,15.1489,15.891,8500.0],["2017-09-14",15.8998,15.9436,15.856,15.9436,7500.0],["2017-09-15",15.9874,16.3378,15.856,16.294,28500.0],["2017-09-18",16.3378,16.513,16.294,16.513,8900.0],["2017-09-19",16.6006,16.6006,16.1188,16.4692,18600.0],["2017-09-20",16.5568,16.5568,16.294,16.3378,9100.0],["2017-09-21",16.4254,16.4254,16.075,16.294,6400.0],["2017-09-22",16.294,16.3816,16.294,16.3816,4100.0],["2017-09-25",16.3816,16.6006,16.294,16.6006,18400.0],["2017-09-26",16.4692,17.0386,16.4692,16.8634,16100.0],["2017-09-27",16.8634,17.5204,16.8634,17.5204,25400.0],["2017-09-28",17.4766,17.8708,17.4328,17.6956,15500.0],["2017-09-29",17.827,17.827,17.3452,17.3452,6600.0],["2017-10-02",17.3014,17.4328,17.2313,17.4328,13400.0],["2017-10-03",17.5642,17.5642,16.9948,17.4328,12700.0],["2017-10-04",17.2576,17.5292,17.1262,17.389,12800.0],["2017-10-05",17.5204,17.5642,16.9948,17.5642,7300.0],["2017-10-06",17.5642,17.5642,17.0824,17.3452,12100.0],["2017-10-09",17.0824,17.3452,17.0824,17.3452,9400.0],["2017-10-10",17.389,17.6956,17.389,17.5642,81700.0],["2017-10-11",17.5642,17.7394,17.5204,17.5642,10900.0],["2017-10-12",17.6956,17.6956,17.4328,17.4328,10900.0],["2017-10-13",17.4328,17.4766,17.2576,17.4766,11500.0],["2017-10-16",17.5642,17.608,17.389,17.5204,14200.0],["2017-10-17",17.3452,17.4416,17.3014,17.4328,3800.0],["2017-10-18",17.4766,17.5642,17.2576,17.3452,16000.0],["2017-10-19",17.389,17.5642,17.389,17.5204,23600.0],["2017-10-20",17.5204,17.6781,17.389,17.4766,16500.0],["2017-10-23",17.5204,17.5204,17.2138,17.3452,15600.0],["2017-10-24",17.5204,17.5642,17.3452,17.3452,4000.0],["2017-10-25",17.3014,17.5204,17.17,17.3452,24000.0],["2017-10-26",17.0824,17.4766,17.0386,17.389,17000.0],["2017-10-27",17.17,17.538,17.17,17.4328,39700.0],["2017-10-30",17.4328,17.4328,17.2576,17.3014,12000.0],["2017-10-31",17.4328,17.6518,17.3014,17.3014,25800.0],["2017-11-01",17.4328,17.4766,17.3014,17.3452,7700.0],["2017-11-02",17.389,17.4766,17.3452,17.4328,22900.0],["2017-11-03",17.4328,17.4328,17.3014,17.3452,7600.0],["2017-11-06",17.389,17.389,17.0824,17.17,2900.0],["2017-11-07",17.2138,17.2576,16.6444,16.951,14300.0],["2017-11-08",16.8634,17.2576,16.7758,17.2138,9100.0],["2017-11-09",17.0824,17.2576,17.0386,17.2138,10000.0],["2017-11-10",17.2138,17.5204,17.1262,17.1262,8800.0],["2017-11-13",16.9948,17.3452,16.951,17.17,4700.0],["2017-11-14",17.17,17.2138,17.0824,17.17,4700.0],["2017-11-15",17.1262,17.3102,17.1262,17.2138,8500.0],["2017-11-16",17.4766,17.6518,17.4328,17.5204,32000.0],["2017-11-17",17.4766,17.6518,17.3452,17.6518,66400.0],["2017-11-20",17.608,17.6956,17.5642,17.6956,9800.0],["2017-11-21",17.7832,17.9146,17.7394,17.8708,11800.0],["2017-11-22",17.8708,17.9146,17.827,17.827,7100.0],["2017-11-24",17.8708,17.9146,17.8533,17.9146,5200.0],["2017-11-27",17.8708,17.9146,17.827,17.9146,3800.0],["2017-11-28",17.9147,18.1337,17.9147,18.1337,15600.0],["2017-11-29",17.5204,18.2651,17.5204,18.2651,16100.0],["2017-11-30",18.0022,18.3089,18.0022,18.1775,11600.0],["2017-12-01",17.9146,18.1775,17.7832,18.0022,20400.0],["2017-12-04",18.1775,18.1775,17.9584,18.0461,4200.0],["2017-12-05",17.827,18.0285,17.7394,17.7394,7700.0],["2017-12-06",17.827,17.9585,17.7394,17.7394,5200.0],["2017-12-07",17.6956,17.827,17.6956,17.7394,29200.0],["2017-12-08",17.4854,17.9146,17.4854,17.7394,3900.0],["2017-12-11",17.6956,17.8708,17.6956,17.6956,9500.0],["2017-12-12",18.011,18.046,17.7482,18.0022,10300.0],["2017-12-13",18.0898,18.1336,17.7394,17.9146,32100.0],["2017-12-14",18.0201,18.187,17.7916,17.7916,12700.0],["2017-12-15",17.7038,18.3188,17.7038,18.187,29000.0],["2017-12-18",18.3627,18.4067,18.2309,18.3188,9400.0],["2017-12-19",18.0552,18.2749,18.0552,18.0992,9700.0],["2017-12-20",18.0992,18.187,17.9234,18.0552,5000.0],["2017-12-21",17.8795,18.0992,17.8356,17.9674,14100.0],["2017-12-22",17.8356,17.9234,17.7477,17.7477,5700.0],["2017-12-26",17.7916,17.9234,17.7477,17.7477,3700.0],["2017-12-27",17.7477,17.9234,17.7038,17.7038,2400.0],["2017-12-28",17.7038,17.7038,17.572,17.572,2400.0],["2017-12-29",17.7477,17.7477,17.3523,17.3523,9600.0],["2018-01-02",17.5281,17.7477,17.3084,17.6598,10500.0],["2018-01-03",17.6598,17.8795,17.5281,17.8356,9200.0],["2018-01-04",17.9674,17.9674,17.2645,17.4402,12900.0],["2018-01-05",17.572,17.572,17.3611,17.572,5600.0],["2018-01-08",17.4402,17.4402,17.2645,17.3084,2200.0],["2018-01-09",17.4402,17.4402,17.1327,17.1327,9700.0],["2018-01-10",17.2645,17.3436,17.2206,17.3084,2100.0],["2018-01-11",17.2645,17.4402,17.2645,17.4402,5600.0],["2018-01-12",18.0992,18.1431,18.0992,18.1431,1300.0],["2018-01-16",18.1431,18.3627,17.8356,17.8356,11200.0],["2018-01-17",18.0113,18.0113,17.9234,18.0113,2800.0],["2018-01-18",18.0552,18.2134,18.0113,18.0113,4500.0],["2018-01-19",17.8356,18.0992,17.8356,18.0113,7200.0],["2018-01-22",18.1431,18.1431,17.7038,17.9234,4700.0],["2018-01-23",17.8795,18.0113,17.8795,17.9674,3200.0],["2018-01-24",18.0991,18.1431,17.7477,17.7477,3700.0],["2018-01-25",17.7829,17.9674,17.7038,17.9674,1600.0],["2018-01-26",17.8795,18.0552,17.7477,18.0552,7300.0],["2018-01-29",18.0552,18.0992,17.8356,17.9234,8800.0],["2018-01-30",17.7916,18.1431,17.572,18.0113,12900.0],["2018-01-31",17.6599,18.1431,17.6599,18.0552,4100.0],["2018-02-01",18.0113,18.187,18.0113,18.1431,5000.0],["2018-02-02",18.0552,18.1255,18.0113,18.0552,5600.0],["2018-02-05",18.0113,18.1167,17.9674,17.9674,11900.0],["2018-02-06",17.9674,18.2309,17.9674,18.0113,16800.0],["2018-02-07",18.1431,18.187,18.0113,18.0992,6200.0],["2018-02-08",18.0113,18.0552,17.7916,17.8795,26200.0],["2018-02-09",18.0113,18.0992,17.7038,17.8795,18100.0],["2018-02-12",18.0113,18.0552,17.7916,17.8356,5700.0],["2018-02-13",17.7477,17.7477,17.3523,17.3523,6400.0],["2018-02-14",17.3523,17.6774,17.3523,17.572,6700.0],["2018-02-15",17.5808,17.7477,17.4841,17.7477,11000.0],["2018-02-16",17.6599,17.9234,17.6599,17.9234,4600.0],["2018-02-20",17.7916,17.8356,17.5281,17.5281,3900.0],["2018-02-21",17.7126,17.9234,17.7126,17.9234,6000.0],["2018-02-22",17.6686,17.9674,17.6686,17.8356,5100.0],["2018-02-23",17.8356,18.2573,17.8356,18.187,9200.0],["2018-02-26",18.1431,18.3627,18.1255,18.3627,3000.0],["2018-02-27",18.2749,18.6263,18.2749,18.4506,6500.0],["2018-02-28",18.2309,18.5385,18.0992,18.1431,9200.0],["2018-03-01",17.8795,18.2749,17.8795,18.2309,4300.0],["2018-03-02",18.2749,18.5824,18.2749,18.5824,4800.0],["2018-03-05",18.5824,18.7142,18.5385,18.7142,3100.0],["2018-03-06",18.6702,18.9778,18.6702,18.9778,8000.0],["2018-03-07",19.0656,19.1974,19.0217,19.1535,3300.0],["2018-03-08",18.8899,19.0656,18.8899,18.9778,3300.0],["2018-03-09",19.2413,19.8564,19.1535,19.7685,13900.0],["2018-03-12",19.8124,19.9881,18.8899,19.9881,4200.0],["2018-03-13",19.8124,19.9881,18.8899,19.9442,3900.0],["2018-03-14",19.5137,20.1199,19.5137,19.9442,3500.0],["2018-03-15",19.5126,19.8914,19.5126,19.8649,3100.0],["2018-03-16",19.8209,20.0411,19.5126,19.909,25800.0],["2018-03-19",19.6007,19.6887,19.5566,19.5566,2600.0],["2018-03-20",19.5566,19.7768,19.5566,19.6007,5000.0],["2018-03-21",19.6006,19.7768,19.6006,19.7768,4300.0],["2018-03-22",19.7768,19.953,19.7768,19.7768,7100.0],["2018-03-23",19.6006,19.7328,19.5126,19.5126,9000.0],["2018-03-26",19.7768,19.7768,19.6007,19.7328,7200.0],["2018-03-27",19.8209,19.8209,19.4245,19.4245,5200.0],["2018-03-28",19.4245,19.4245,19.0016,19.2923,10600.0],["2018-03-29",19.5126,19.6887,18.5435,19.3804,6700.0],["2018-04-02",19.5654,19.5654,18.8078,18.8519,5100.0],["2018-04-03",18.984,19.6447,18.8342,19.5126,6100.0],["2018-04-04",19.0721,19.7328,19.0721,19.5126,7400.0],["2018-04-05",19.6887,19.768,19.5918,19.6447,11300.0],["2018-04-06",19.2042,19.4685,19.1778,19.4685,3600.0],["2018-04-09",18.94,19.6007,18.94,19.4685,3600.0],["2018-04-10",19.6447,19.8649,19.6007,19.7328,12100.0],["2018-04-11",20.9925,20.9925,19.6006,19.8209,6100.0],["2018-04-12",20.4816,20.6578,20.2173,20.2173,6600.0],["2018-04-13",20.7899,20.7899,20.7899,20.7899,1000.0],["2018-04-16",19.8649,21.3625,19.8649,20.3935,13800.0],["2018-04-17",20.4375,20.4375,19.6006,19.909,7000.0],["2018-04-18",19.909,20.2613,19.909,19.9971,3900.0],["2018-04-19",20.0587,20.2173,19.8649,19.953,5800.0],["2018-04-20",19.7768,20.2173,19.6447,20.0411,9500.0],["2018-04-23",19.5126,19.6447,19.2571,19.4685,6900.0],["2018-04-24",19.8825,19.8825,19.5566,19.8649,5200.0],["2018-04-25",19.0721,19.3364,18.7197,19.2042,10300.0],["2018-04-26",19.1161,19.2923,18.7197,19.0721,6500.0],["2018-04-27",19.0721,19.5126,18.8959,19.5126,6300.0],["2018-04-30",19.4245,19.4245,18.7285,19.3804,9500.0],["2018-05-01",19.3364,19.3364,18.6316,19.2923,3400.0],["2018-05-02",19.3804,19.3804,18.984,18.984,5100.0],["2018-05-03",19.0281,19.1073,18.984,19.0281,1700.0],["2018-05-04",19.028,19.2923,18.8959,19.2923,6400.0],["2018-05-07",19.3804,19.3804,19.3804,19.3804,1300.0],["2018-05-08",19.4685,19.5566,19.4685,19.5566,3300.0],["2018-05-09",19.5566,20.4375,19.5566,20.4375,3900.0],["2018-05-10",20.4463,20.6578,20.4463,20.4816,4500.0],["2018-05-11",20.5697,20.5697,20.2613,20.3935,2600.0],["2018-05-14",20.3406,20.7723,20.1116,20.4375,19500.0],["2018-05-15",20.4375,20.4375,19.3804,20.2613,19000.0],["2018-05-16",20.2613,20.3494,20.2613,20.2613,9700.0],["2018-05-17",20.3494,20.4375,20.3494,20.4375,4700.0],["2018-05-18",20.3494,20.4375,20.1733,20.2613,8300.0],["2018-05-21",20.2966,20.3494,20.2613,20.3494,6000.0],["2018-05-22",20.3054,20.3054,19.8209,19.953,4600.0],["2018-05-23",20.094,20.1732,20.0411,20.0852,5700.0],["2018-05-24",20.2173,20.2173,19.8209,20.1292,5300.0],["2018-05-25",20.1733,20.2613,20.1292,20.1733,4500.0],["2018-05-29",20.1733,20.2613,20.1292,20.2613,13400.0],["2018-05-30",20.3494,20.6137,20.3142,20.4375,7800.0],["2018-05-31",20.5256,20.6137,20.3935,20.3935,5600.0],["2018-06-01",20.5168,20.6137,20.5168,20.6137,7100.0],["2018-06-04",20.5256,20.6137,20.2613,20.3494,9900.0],["2018-06-05",20.0411,20.3935,19.953,20.3935,8200.0],["2018-06-06",20.3935,20.6137,20.1733,20.1733,8300.0],["2018-06-07",20.2613,20.3494,20.2525,20.3494,4700.0],["2018-06-08",20.3494,20.3494,20.2173,20.2173,7500.0],["2018-06-11",20.3494,21.3185,20.3494,20.4375,10400.0],["2018-06-12",20.4375,20.4375,20.0059,20.1292,17300.0],["2018-06-13",19.909,20.2173,19.909,20.1292,6400.0],["2018-06-14",19.7051,19.7934,19.3958,19.6167,10600.0],["2018-06-15",19.4842,19.8818,19.4842,19.6609,20400.0],["2018-06-18",19.7051,20.0585,19.7051,19.7934,4000.0],["2018-06-19",19.7492,20.3236,19.5283,20.1469,11200.0],["2018-06-20",20.3236,20.5003,20.2352,20.4562,6200.0],["2018-06-21",20.3236,20.5887,19.5283,20.3236,5900.0],["2018-06-22",20.5003,20.5445,20.1027,20.5445,38300.0],["2018-06-25",20.6329,20.6329,20.4562,20.5003,6100.0],["2018-06-26",20.5003,20.8096,20.5003,20.6771,6000.0],["2018-06-27",20.8096,20.8538,20.5887,20.6771,3600.0],["2018-06-28",20.7919,20.8538,20.6771,20.7654,11900.0],["2018-06-29",20.9422,20.9422,20.1027,20.1027,8500.0],["2018-07-02",20.1027,20.9422,20.1027,20.8538,7800.0],["2018-07-03",20.6329,21.1189,20.6329,20.8538,5800.0],["2018-07-05",20.7212,21.1189,20.7212,21.0305,11900.0],["2018-07-06",21.1189,21.1189,20.9863,20.9863,4200.0],["2018-07-09",20.9863,21.1631,20.9863,20.9863,10400.0],["2018-07-10",21.1631,21.2072,21.0305,21.0305,5500.0],["2018-07-11",21.0305,21.0747,20.7654,20.9863,7600.0],["2018-07-12",21.1631,21.5165,21.1454,21.2514,5600.0],["2018-07-13",21.0305,21.2072,21.0305,21.1631,2900.0],["2018-07-16",21.3398,21.6049,21.3398,21.6049,9900.0],["2018-07-17",21.7374,22.0025,21.6491,21.6932,7600.0],["2018-07-18",21.8258,21.8258,21.7374,21.7374,6500.0],["2018-07-19",21.7816,22.0467,21.6491,21.7374,7900.0],["2018-07-20",21.8258,21.9583,21.7374,21.9583,5000.0],["2018-07-23",21.9407,22.4443,21.6932,22.2234,17900.0],["2018-07-24",22.356,22.3913,22.1351,22.2234,5900.0],["2018-07-25",22.4002,22.4002,22.1086,22.1351,3900.0],["2018-07-26",22.3118,22.4443,22.0909,22.356,12300.0],["2018-07-27",22.2234,22.5327,21.4282,21.4282,7800.0],["2018-07-30",21.6049,21.6491,21.4282,21.4723,4800.0],["2018-07-31",21.543,21.6049,21.4282,21.5607,4800.0],["2018-08-01",21.6049,21.6049,21.4723,21.4723,4900.0],["2018-08-02",21.6049,21.7816,21.6049,21.7374,5400.0],["2018-08-03",21.5607,21.7374,20.7212,20.8096,23000.0],["2018-08-06",20.8096,20.9863,20.6329,20.8538,6100.0],["2018-08-07",20.8538,21.0747,20.8538,20.9863,3400.0],["2018-08-08",20.8538,21.0747,20.8538,21.0305,1600.0],["2018-08-09",21.1631,21.1631,20.9421,20.9863,6500.0],["2018-08-10",20.9863,20.9863,20.8803,20.9863,1300.0],["2018-08-13",20.9863,21.8611,20.898,21.6491,37300.0],["2018-08-14",21.6491,21.87,21.5607,21.87,19600.0],["2018-08-15",21.87,21.87,21.4282,21.5607,9000.0],["2018-08-16",21.5607,21.6491,21.4723,21.6049,14800.0],["2018-08-17",21.4723,21.6049,21.4282,21.4282,8100.0],["2018-08-20",21.5607,21.5607,21.4458,21.4723,4300.0],["2018-08-21",21.384,21.87,21.384,21.7374,12700.0],["2018-08-22",21.7374,21.7816,21.6932,21.6932,5500.0],["2018-08-23",21.5165,21.87,21.5165,21.87,11100.0],["2018-08-24",21.87,21.87,21.6932,21.7374,10500.0],["2018-08-27",21.87,21.87,21.4723,21.4723,6300.0],["2018-08-28",21.6049,21.6049,21.5165,21.6049,1700.0],["2018-08-29",21.6932,21.7374,21.6491,21.6932,2700.0],["2018-08-30",21.7374,21.7816,21.3398,21.3398,9400.0],["2018-08-31",21.384,21.6049,21.2514,21.5607,4400.0],["2018-09-04",21.6049,21.6491,21.384,21.4282,28100.0],["2018-09-05",21.4281,21.5607,21.2514,21.2514,4100.0],["2018-09-06",21.2072,21.3663,21.2072,21.2072,6100.0],["2018-09-07",21.2072,21.4281,20.7654,21.2072,2800.0],["2018-09-10",21.3398,21.3398,21.11,21.2514,9000.0],["2018-09-11",21.3398,21.3398,21.1189,21.2514,4600.0],["2018-09-12",20.898,21.2956,20.898,21.1189,7000.0],["2018-09-13",21.2695,21.3139,20.4719,21.2252,16800.0],["2018-09-14",20.915,21.3138,20.7378,20.7378,12100.0],["2018-09-17",20.7821,20.8264,19.9845,20.8264,9600.0],["2018-09-18",20.8264,20.8264,20.339,20.3833,4800.0],["2018-09-19",20.3833,20.3833,20.1174,20.1617,6200.0],["2018-09-20",20.2504,20.339,20.1174,20.339,4000.0],["2018-09-21",20.2504,20.5162,20.2504,20.5162,28100.0],["2018-09-24",20.4719,21.048,20.1617,21.048,21300.0],["2018-09-25",20.9594,21.048,20.5606,20.6492,9000.0],["2018-09-26",20.7378,20.9594,20.339,20.4276,5900.0],["2018-09-27",20.4719,20.6049,20.339,20.3833,7900.0],["2018-09-28",20.3833,20.4276,20.277,20.2947,7500.0],["2018-10-01",20.3833,20.3833,19.887,19.9402,14200.0],["2018-10-02",19.9402,20.0554,19.9047,20.0554,14500.0],["2018-10-03",19.9934,20.0643,19.9136,19.9402,10000.0],["2018-10-04",19.8959,19.8959,18.088,19.5857,16700.0],["2018-10-05",19.5414,19.6211,19.0894,19.2932,8700.0],["2018-10-08",19.2578,19.2932,19.1514,19.1514,9400.0],["2018-10-09",19.178,19.178,19.054,19.054,9400.0],["2018-10-10",19.0628,19.1692,18.9653,18.9653,8900.0],["2018-10-11",19.054,19.054,18.6108,18.6995,15400.0],["2018-10-12",18.8944,19.1958,18.5311,18.5311,14000.0],["2018-10-15",18.5311,18.9653,18.5311,18.6817,10900.0],["2018-10-16",18.6374,18.6374,18.407,18.6108,6700.0],["2018-10-17",18.5045,18.5665,18.4868,18.4868,4400.0],["2018-10-18",18.5045,18.6906,18.4336,18.5665,16900.0],["2018-10-19",18.6108,19.8073,18.6108,19.5325,11300.0],["2018-10-22",19.6743,19.6743,19.054,19.054,7200.0],["2018-10-23",18.8678,19.6389,18.8678,19.4439,5500.0],["2018-10-24",19.568,19.568,19.054,19.178,5800.0],["2018-10-25",19.3996,19.4528,18.6108,19.4528,8000.0],["2018-10-26",19.2844,19.8073,19.2844,19.5857,3700.0],["2018-10-29",19.7895,19.7895,18.8679,19.116,12400.0],["2018-10-30",19.1514,19.1514,18.7172,18.9122,7300.0],["2018-10-31",18.8767,18.8767,18.3095,18.7615,15900.0],["2018-11-01",18.7172,18.8235,18.5399,18.8235,4700.0],["2018-11-02",18.6995,18.7881,18.6463,18.6463,4600.0],["2018-11-05",18.7704,18.7881,18.4602,18.7438,10600.0],["2018-11-06",18.7526,18.7881,18.5577,18.6552,3100.0],["2018-11-07",18.7438,18.7881,18.5134,18.7881,4900.0],["2018-11-08",18.7881,18.8767,18.6995,18.797,15000.0],["2018-11-09",18.797,18.8413,18.7526,18.7526,36300.0],["2018-11-12",18.7881,18.9919,18.7704,18.8058,24600.0],["2018-11-13",18.9919,21.624,18.9919,21.624,17500.0],["2018-11-14",21.7924,21.819,20.1174,20.7201,20900.0],["2018-11-15",20.9239,20.9239,20.4188,20.7644,5900.0],["2018-11-16",20.658,20.658,19.9491,19.9491,7900.0],["2018-11-19",19.7895,20.1706,19.1071,19.5591,14100.0],["2018-11-20",19.4882,20.0377,19.4882,19.5325,3200.0],["2018-11-21",20.0111,20.0111,19.1958,19.5503,6100.0],["2018-11-23",19.2578,20.0465,19.2578,19.4173,5700.0],["2018-11-26",19.6211,19.6211,19.2932,19.3996,4400.0],["2018-11-27",19.0983,20.2947,19.0983,19.1869,8500.0],["2018-11-28",19.3641,19.6566,19.2667,19.4705,6900.0],["2018-11-29",19.5857,19.7895,19.4616,19.6034,5100.0],["2018-11-30",19.4528,20.3124,19.4528,19.692,22800.0],["2018-12-03",19.6743,19.7364,19.3198,19.4705,10500.0],["2018-12-04",19.2844,19.5148,18.9653,18.9653,17400.0],["2018-12-06",18.8501,18.9742,18.7615,18.9742,18100.0],["2018-12-07",18.921,18.9831,18.7881,18.8767,14300.0],["2018-12-10",18.8944,19.0185,18.7881,19.0185,5000.0],["2018-12-11",19.054,19.054,18.9033,18.9742,4600.0],["2018-12-12",18.9742,19.0097,18.5222,18.7349,15100.0],["2018-12-13",18.6994,18.7705,18.4504,18.4504,5500.0],["2018-12-14",18.3881,18.6015,18.0147,18.0147,6800.0],["2018-12-17",18.0769,18.1569,17.2144,17.3211,14000.0],["2018-12-18",16.9121,18.7794,16.9121,18.317,9900.0],["2018-12-19",18.0769,18.5482,17.4723,18.4059,10000.0],["2018-12-20",18.4771,18.9928,16.5387,16.6898,30800.0],["2018-12-21",16.343,17.1344,16.2186,16.9032,27900.0],["2018-12-24",16.8943,17.2322,16.5831,16.592,17000.0],["2018-12-26",16.8321,17.499,16.8321,17.4812,12600.0],["2018-12-27",17.3033,17.3923,16.9921,16.9921,11000.0],["2018-12-28",16.6454,18.0414,16.6454,17.8991,7400.0],["2018-12-31",17.7835,19.464,17.6146,18.4593,9600.0],["2019-01-02",18.317,18.317,17.579,18.0591,11500.0],["2019-01-03",17.9702,18.0591,17.8013,17.8013,9100.0],["2019-01-04",17.9613,17.9613,17.4189,17.739,16100.0],["2019-01-07",17.579,17.7301,16.0051,16.3608,100400.0],["2019-01-08",16.3608,17.5256,16.3608,16.9477,34300.0],["2019-01-09",16.8321,17.9258,16.761,16.8943,30700.0],["2019-01-10",16.7965,18.3615,16.6809,16.8588,16700.0],["2019-01-11",16.6809,16.8854,16.6809,16.8588,10800.0],["2019-01-14",16.8054,16.8765,16.4053,16.5387,20600.0],["2019-01-15",16.6276,16.761,16.4764,16.7343,4700.0],["2019-01-16",16.7876,17.0455,16.5564,17.0277,8400.0],["2019-01-17",17.0633,18.2192,17.0277,17.8813,31000.0],["2019-01-18",17.8724,17.8724,17.1166,17.4278,8400.0],["2019-01-22",17.1878,18.2903,16.9566,17.001,12500.0],["2019-01-23",17.1344,18.975,17.1344,17.7213,8400.0],["2019-01-24",17.6857,17.6857,17.3834,17.6412,5800.0],["2019-01-25",17.4812,17.7835,17.4278,17.7213,13400.0],["2019-01-28",17.4456,17.8724,17.4278,17.7302,14300.0],["2019-01-29",17.8013,18.1214,17.4367,17.7746,11500.0],["2019-01-30",17.8546,18.1925,17.5256,17.7835,18300.0],["2019-01-31",17.7835,17.7835,17.4367,17.6146,15600.0],["2019-02-01",17.4189,17.6146,17.3211,17.4189,14900.0],["2019-02-04",17.6679,18.2192,17.6501,17.908,30300.0],["2019-02-05",17.828,18.2192,17.7479,17.8724,18200.0],["2019-02-06",17.8102,17.988,17.6946,17.8368,14100.0],["2019-02-07",17.9347,18.0858,17.4812,17.8191,22200.0],["2019-02-08",18.0236,18.2192,17.6057,17.739,18600.0],["2019-02-11",17.6768,17.8724,17.2678,17.7568,15700.0],["2019-02-12",17.7746,17.8635,17.5701,17.8635,7000.0],["2019-02-13",17.9347,18.1125,17.7657,17.908,8700.0],["2019-02-14",17.908,17.9169,17.6501,17.6501,9000.0],["2019-02-15",17.7301,17.9524,17.6946,17.7835,13000.0],["2019-02-19",17.7568,18.2725,17.7479,17.9258,21600.0],["2019-02-20",17.908,18.2725,17.908,18.1036,9600.0],["2019-02-21",19.9175,19.9175,18.317,18.4415,8000.0],["2019-02-22",18.6549,18.7972,18.646,18.7972,10300.0],["2019-02-25",18.7972,19.7397,18.7972,19.3396,16300.0],["2019-02-26",19.5618,19.633,19.3396,19.3396,10200.0],["2019-02-27",19.4818,19.7397,19.4551,19.553,5400.0],["2019-02-28",19.7041,19.9531,19.6419,19.6419,6000.0],["2019-03-01",19.6419,19.9975,19.5441,19.7753,6900.0],["2019-03-04",19.3484,19.4196,18.7171,19.224,7500.0],["2019-03-05",19.384,19.5619,18.8327,18.8327,8300.0],["2019-03-06",19.0283,19.2951,18.8238,19.2062,11800.0],["2019-03-07",19.2595,19.4729,18.6905,18.6905,5000.0],["2019-03-08",18.6371,19.0283,18.3348,18.3348,7300.0],["2019-03-11",18.1392,18.3526,18.068,18.3259,4600.0],["2019-03-12",18.157,18.157,18.0058,18.0058,2000.0],["2019-03-13",18.0058,18.3615,17.8457,18.0947,7300.0],["2019-03-14",18.0679,18.6747,18.0679,18.5765,6700.0],["2019-03-15",18.6301,18.8531,18.2285,18.4784,22100.0],["2019-03-18",18.4248,18.5587,18.3802,18.5587,3900.0],["2019-03-19",18.0679,18.3802,17.943,17.943,12700.0],["2019-03-20",17.7557,18.175,17.6664,17.6664,6500.0],["2019-03-21",17.7111,17.8717,17.4612,17.4612,7400.0],["2019-03-22",17.2025,17.2025,16.7296,16.7296,12600.0],["2019-03-25",16.7653,18.1929,14.9362,16.3905,7400.0],["2019-03-26",16.3905,16.5868,16.3013,16.5868,16100.0],["2019-03-27",16.5244,17.7646,16.5244,16.7028,10900.0],["2019-03-28",16.685,16.9705,16.6314,16.9705,5000.0],["2019-03-29",16.9705,17.9341,16.6136,16.8456,21200.0],["2019-04-01",16.7742,17.2828,16.7653,16.8723,8300.0],["2019-04-02",16.9616,17.3809,16.792,17.372,9800.0],["2019-04-03",17.2382,17.3274,16.9705,17.3274,8800.0],["2019-04-04",17.2203,17.488,17.0597,17.256,3300.0],["2019-04-05",17.3363,17.9252,17.3363,17.9252,4300.0],["2019-04-08",17.8181,18.639,17.4255,18.5141,14000.0],["2019-04-09",18.6033,19.7632,18.6033,19.6294,31200.0],["2019-04-10",19.6294,20.0577,19.0494,19.9684,10600.0],["2019-04-11",19.4955,19.8614,18.9691,19.8524,3300.0],["2019-04-12",19.9773,20.4056,19.7721,19.8167,14300.0],["2019-04-15",19.5045,20.022,19.4688,19.6204,6600.0],["2019-04-16",19.8078,19.8078,18.8799,18.8799,7400.0],["2019-04-17",18.755,19.5491,18.5319,19.1743,9900.0],["2019-04-18",18.523,19.4866,18.523,19.3528,4200.0],["2019-04-22",19.3528,19.442,18.5765,18.7639,6400.0],["2019-04-23",18.862,19.0762,18.7371,19.0762,6800.0],["2019-04-24",19.0762,19.1208,18.3981,18.3981,14100.0],["2019-04-25",18.4248,18.5408,17.8449,18.175,11300.0],["2019-04-26",18.4962,18.7104,18.1304,18.4605,6000.0],["2019-04-29",18.5408,19.2546,18.5408,19.0851,11600.0],["2019-04-30",19.094,19.2725,18.4962,19.2725,15400.0],["2019-05-01",18.8977,19.2814,18.7907,19.0226,5200.0],["2019-05-02",19.2011,19.5312,19.1297,19.3617,2000.0],["2019-05-03",19.1476,19.5669,19.1476,19.3171,5300.0],["2019-05-06",19.3171,20.4056,19.2903,19.9149,9300.0],["2019-05-07",19.6561,19.9952,19.3349,19.3349,17600.0],["2019-05-08",19.7632,19.8346,18.5408,18.5408,10500.0],["2019-05-09",18.5319,19.4598,18.5319,18.9691,6500.0],["2019-05-10",19.0137,19.4955,18.4159,18.7639,12500.0],["2019-05-13",18.407,19.0048,18.3981,18.871,5600.0],["2019-05-14",19.4509,19.4955,19.2725,19.2903,3300.0],["2019-05-15",19.1476,19.1922,18.8531,18.8531,4100.0],["2019-05-16",18.6925,18.871,18.6122,18.7371,4000.0],["2019-05-17",18.5587,18.6747,18.175,18.175,11400.0],["2019-05-20",18.1304,18.8977,18.1126,18.7371,8500.0],["2019-05-21",18.6925,18.9156,18.4873,18.6836,5500.0],["2019-05-22",18.5498,18.8353,18.3178,18.5051,12500.0],["2019-05-23",18.4962,18.4962,18.3089,18.3178,7300.0],["2019-05-24",18.2285,18.7193,18.2285,18.7193,7100.0],["2019-05-28",18.6747,18.6747,18.3178,18.3178,3900.0],["2019-05-29",18.3981,18.4962,17.8449,17.943,10700.0],["2019-05-30",18.0055,18.2642,17.9341,18.1661,4200.0],["2019-05-31",17.9519,18.2285,17.9519,17.9787,5900.0],["2019-06-03",18.0947,18.2196,17.7289,17.9609,7700.0],["2019-06-04",18.3356,18.3356,17.7735,17.9876,10200.0],["2019-06-05",18.2285,18.2285,17.7735,17.7824,6300.0],["2019-06-06",18.0233,18.0233,17.8181,17.8181,4200.0],["2019-06-07",17.8181,18.0144,17.8181,17.8181,5000.0],["2019-06-10",17.8449,18.0233,17.8449,18.0233,7300.0],["2019-06-11",17.9073,18.4427,17.8806,17.9787,11400.0],["2019-06-12",18.0233,18.4248,18.0233,18.4248,1000.0],["2019-06-13",18.4428,18.81,18.4159,18.6398,6900.0],["2019-06-14",18.801,18.8906,18.4696,18.5771,4300.0],["2019-06-17",19.1862,19.1862,18.6846,18.6846,2100.0],["2019-06-18",18.9623,18.9623,18.4607,18.5861,4800.0],["2019-06-19",18.3711,18.5861,18.3084,18.5861,2800.0],["2019-06-20",18.5861,18.5861,18.3801,18.389,6400.0],["2019-06-21",18.2547,18.6846,18.183,18.6846,17300.0],["2019-06-24",18.7115,18.7204,18.4517,18.5413,5100.0],["2019-06-25",18.5055,18.6846,18.4517,18.5861,3900.0],["2019-06-26",18.5861,18.7025,18.5861,18.6309,4800.0],["2019-06-27",18.7204,19.7595,18.6756,19.7595,20900.0],["2019-06-28",19.6161,21.5509,19.2399,20.3327,77000.0],["2019-07-01",20.2073,20.2073,19.6072,19.7057,9000.0],["2019-07-02",19.3653,19.6341,18.7204,19.2579,3100.0],["2019-07-03",19.1683,19.5266,19.1683,19.5266,2100.0],["2019-07-05",19.4101,19.5176,19.4012,19.4012,1800.0],["2019-07-08",19.4728,19.4728,19.0429,19.0429,1500.0],["2019-07-09",19.1593,19.3922,19.1504,19.1504,5600.0],["2019-07-10",19.3116,19.4997,19.222,19.222,10600.0],["2019-07-11",19.3026,19.4907,19.0877,19.3474,10600.0],["2019-07-12",19.0877,19.3474,19.0877,19.0877,4800.0],["2019-07-15",18.8548,19.3385,18.8548,19.231,2700.0],["2019-07-16",19.446,19.8042,19.1235,19.3026,3400.0],["2019-07-17",19.446,19.446,18.9891,18.9891,3200.0],["2019-07-18",19.0071,19.0518,18.81,18.81,12300.0],["2019-07-19",18.595,19.3116,18.595,18.81,8500.0],["2019-07-22",18.6398,19.0698,18.6398,18.7652,4000.0],["2019-07-23",19.9744,19.9744,18.81,18.8548,5700.0],["2019-07-24",19.9744,19.9744,18.6398,18.6398,4500.0],["2019-07-25",18.7742,19.1772,18.7115,18.7294,10000.0],["2019-07-26",18.801,19.0698,18.0576,18.4965,21300.0],["2019-07-29",18.5323,18.8906,18.5144,18.5144,9100.0],["2019-07-30",18.5592,18.9444,18.5144,18.5234,9100.0],["2019-07-31",19.0787,19.0787,18.5502,18.5502,22800.0],["2019-08-01",18.5682,18.8996,18.5055,18.5055,7200.0],["2019-08-02",18.4248,18.81,18.4248,18.5234,17700.0],["2019-08-05",18.5234,18.5234,18.0218,18.0486,6800.0],["2019-08-06",18.1113,18.1382,17.9949,17.9949,3600.0],["2019-08-07",17.8426,18.1382,17.762,17.762,6500.0],["2019-08-08",17.968,18.4069,17.8964,17.9591,6800.0],["2019-08-09",18.0576,18.1561,17.8337,17.8874,5500.0],["2019-08-12",17.8426,17.8426,17.7441,17.7799,5400.0],["2019-08-13",18.1561,18.174,17.9143,17.9322,3400.0],["2019-08-14",17.8337,17.8337,17.0902,17.0902,6100.0],["2019-08-15",17.4037,17.4037,17.1171,17.1529,4500.0],["2019-08-16",17.2515,17.6993,17.2515,17.5739,4600.0],["2019-08-19",17.5381,18.1651,17.4754,18.0934,6900.0],["2019-08-20",17.7799,18.1472,17.6366,17.7351,6500.0],["2019-08-21",17.7799,18.0397,17.6456,17.9143,6300.0],["2019-08-22",18.0039,18.1293,17.8695,17.8695,9400.0],["2019-08-23",17.7978,18.0307,17.3052,17.3052,9100.0],["2019-08-26",17.4664,17.9053,17.4664,17.9053,5600.0],["2019-08-27",17.7531,17.9143,17.4664,17.4664,2500.0],["2019-08-28",17.4664,17.6545,17.1261,17.6545,5100.0],["2019-08-29",17.7978,17.9143,17.6456,17.7262,2100.0],["2019-08-30",17.5023,17.8247,17.2604,17.5829,6200.0],["2019-09-03",17.3231,17.6097,17.0813,17.2604,6800.0],["2019-09-04",17.4037,17.565,17.2246,17.5023,5300.0],["2019-09-05",17.556,17.9143,17.556,17.8785,4300.0],["2019-09-06",17.8695,18.2278,17.5918,18.2278,6900.0],["2019-09-09",18.0576,18.1382,17.6545,17.9232,7400.0],["2019-09-10",17.8785,18.2278,17.3948,17.8695,13100.0],["2019-09-11",18.0218,18.4338,17.9501,18.2636,7600.0],["2019-09-12",18.1557,19.2618,17.769,18.6773,13000.0],["2019-09-13",18.8661,19.3337,17.5982,18.992,15300.0],["2019-09-16",18.7042,18.8841,18.3805,18.7222,15200.0],["2019-09-17",18.7492,19.5136,18.1287,19.2798,10400.0],["2019-09-18",19.3877,19.3877,18.6233,18.9291,27300.0],["2019-09-19",18.6863,19.2348,18.6863,19.019,8200.0],["2019-09-20",19.019,20.0351,18.965,19.6664,87700.0],["2019-09-23",19.4146,20.0531,19.4146,19.8463,11500.0],["2019-09-24",19.7024,20.188,19.7024,19.8463,23900.0],["2019-09-25",20.0081,21.5728,19.9902,19.9902,20700.0],["2019-09-26",19.9542,20.4308,19.7564,19.8103,13400.0],["2019-09-27",20.0441,22.2113,19.7833,19.8553,17500.0],["2019-09-30",20.0891,20.0981,19.8733,19.9182,36500.0],["2019-10-01",19.9182,20.0981,19.8283,19.8283,10200.0],["2019-10-02",19.8733,20.0531,19.5585,19.9632,8700.0],["2019-10-03",20.215,20.215,19.3157,19.7563,7300.0],["2019-10-04",19.8912,19.9812,19.1808,19.9362,6300.0],["2019-10-07",19.9632,20.161,19.8013,19.8013,9800.0],["2019-10-08",19.8373,19.9632,19.8373,19.8733,3200.0],["2019-10-09",20.0171,20.0171,19.8733,19.8733,6600.0],["2019-10-10",20.0261,20.0261,19.7114,19.7114,5600.0],["2019-10-11",19.9362,20.134,19.6395,19.6395,12000.0],["2019-10-14",19.6035,19.6305,19.0639,19.3067,7600.0],["2019-10-15",19.2168,19.5675,19.037,19.2438,3800.0],["2019-10-16",19.0999,19.7114,18.992,19.037,3100.0],["2019-10-17",19.1449,19.1449,18.5604,18.8121,6000.0],["2019-10-18",18.5694,18.5694,18.1107,18.1107,3400.0],["2019-10-21",18.3356,19.001,18.2366,19.001,7700.0],["2019-10-22",18.8301,19.4146,18.8301,19.2618,1600.0],["2019-10-23",19.1269,19.3247,18.983,19.1539,2800.0],["2019-10-24",19.1179,19.1179,18.983,19.1089,1800.0],["2019-10-25",18.983,19.1089,18.5963,18.5963,6400.0],["2019-10-28",18.6683,19.055,18.5334,19.055,9200.0],["2019-10-29",19.1539,19.5226,18.8841,19.5226,6300.0],["2019-10-30",19.5765,19.5765,19.5765,19.5765,1200.0],["2019-10-31",19.4776,19.6395,19.3967,19.6395,7200.0],["2019-11-01",19.7204,19.8283,19.4236,19.8283,5100.0],["2019-11-04",19.5315,19.8103,19.5315,19.8103,5200.0],["2019-11-05",19.8733,19.9632,19.6934,19.8733,8400.0],["2019-11-06",19.9632,19.9632,19.8193,19.8463,3900.0],["2019-11-07",19.1988,19.8103,19.1539,19.7024,4100.0],["2019-11-08",19.6035,19.8283,19.6035,19.6035,2600.0],["2019-11-11",19.6035,19.7204,19.3697,19.6215,8300.0],["2019-11-12",19.5226,19.8283,19.5226,19.7654,10900.0],["2019-11-13",19.7384,19.8283,19.6484,19.6484,47600.0],["2019-11-14",19.6484,19.8733,19.6484,19.7384,224200.0],["2019-11-15",19.8283,20.125,19.8283,19.9272,10900.0],["2019-11-18",19.8553,20.0801,19.7204,19.9182,11400.0],["2019-11-19",19.3337,20.0531,19.3337,19.6754,12600.0],["2019-11-20",19.7384,19.9632,19.4596,19.7563,13800.0],["2019-11-21",19.8733,19.9092,19.8103,19.8283,7600.0],["2019-11-22",19.9632,19.9632,19.8103,19.8103,1600.0],["2019-11-25",19.8463,20.5657,19.8463,20.4308,11800.0],["2019-11-26",20.134,20.3588,20.134,20.3139,5000.0],["2019-11-27",20.0801,20.233,20.0351,20.0801,5900.0],["2019-11-29",18.947,19.9182,18.947,19.9182,3000.0],["2019-12-02",19.8283,19.8283,19.2438,19.7833,9100.0],["2019-12-03",19.037,19.7114,19.037,19.6844,4200.0],["2019-12-04",19.8733,20.197,19.6395,20.0801,3500.0],["2019-12-05",20.0531,20.1161,19.9452,20.0081,8500.0],["2019-12-06",20.1071,20.4128,19.5585,19.5675,10700.0],["2019-12-09",19.9182,20.6646,19.8733,20.2419,10600.0],["2019-12-10",20.143,20.6376,19.6035,20.6376,8100.0],["2019-12-11",20.5926,20.9434,20.5657,20.9434,25900.0],["2019-12-12",20.8531,21.2592,20.6275,20.9794,9600.0],["2019-12-13",20.7719,21.5209,20.032,21.3133,16800.0],["2019-12-16",21.5569,21.6562,21.2321,21.4938,34900.0],["2019-12-17",21.566,21.6562,21.1148,21.2592,10900.0],["2019-12-18",21.3133,21.7916,20.9434,21.6472,15200.0],["2019-12-19",21.6111,21.6111,20.817,20.9794,58800.0],["2019-12-20",20.9794,20.9794,20.3117,20.6727,33100.0],["2019-12-23",20.6636,20.6997,20.3027,20.42,7300.0],["2019-12-24",20.6005,20.6005,20.1222,20.3388,5900.0],["2019-12-26",20.1854,20.3388,19.9327,20.3207,11600.0],["2019-12-27",20.4741,20.5193,20.2034,20.4561,8000.0],["2019-12-30",20.2937,20.5193,20.0771,20.1764,4300.0],["2019-12-31",20.023,20.5644,19.9778,20.3659,10500.0],["2020-01-02",20.5553,20.808,19.9778,20.1312,12100.0],["2020-01-03",20.3027,20.6636,19.7162,19.8515,6700.0],["2020-01-06",19.635,19.635,19.1748,19.4184,10700.0],["2020-01-07",19.5357,19.7613,19.3462,19.5808,10300.0],["2020-01-08",19.5898,19.9778,19.5808,19.7613,2300.0],["2020-01-09",19.6891,20.1673,19.4364,19.7703,8400.0],["2020-01-10",19.5628,20.9253,19.5628,19.5808,8100.0],["2020-01-13",19.7884,20.041,19.3372,19.6259,8800.0],["2020-01-14",19.4274,19.9959,19.4274,19.4725,9800.0],["2020-01-15",19.6079,19.8064,19.2379,19.5537,7400.0],["2020-01-16",19.7252,19.8786,19.4094,19.4094,4300.0],["2020-01-17",19.6259,19.635,19.1477,19.265,9800.0],["2020-01-21",19.3643,19.8966,19.3643,19.5086,7100.0],["2020-01-22",19.4364,19.8966,19.4364,19.8966,3000.0],["2020-01-23",19.8876,19.8876,19.5086,19.5447,8800.0],["2020-01-24",19.5628,19.6259,19.2379,19.2379,7100.0],["2020-01-27",19.4003,19.5718,19.0394,19.0394,5600.0],["2020-01-28",19.0484,19.283,19.0484,19.1297,4800.0],["2020-01-29",19.4184,19.5357,19.274,19.274,2200.0],["2020-01-30",19.265,19.265,18.7056,19.1206,5700.0],["2020-01-31",18.9853,20.0771,18.9672,19.7793,21600.0],["2020-02-03",19.8515,21.4306,19.7793,19.7793,8600.0],["2020-02-04",19.7071,19.8425,19.4003,19.4003,6300.0],["2020-02-05",19.6981,19.9959,19.6169,19.7252,4700.0],["2020-02-06",19.4184,19.9508,19.4184,19.7252,17200.0],["2020-02-07",19.5086,19.7613,18.9492,19.4003,5600.0],["2020-02-10",19.5537,20.5012,19.5537,20.2756,11300.0],["2020-02-11",20.1222,20.2034,19.5898,19.5898,6000.0],["2020-02-12",19.5989,19.7613,19.283,19.4184,5300.0],["2020-02-13",19.8515,19.8515,19.5537,19.5537,1500.0],["2020-02-14",19.5808,19.5808,18.8138,18.8138,4200.0],["2020-02-18",18.9402,18.9402,18.5251,18.5251,5300.0],["2020-02-19",18.498,18.498,17.8664,18.0107,11900.0],["2020-02-20",18.0107,18.2002,17.8664,17.8934,11400.0],["2020-02-21",18.2002,18.2093,17.8754,17.8754,9300.0],["2020-02-24",17.5235,17.8303,16.7926,17.1535,14600.0],["2020-02-25",17.2347,17.2347,16.558,16.558,17500.0],["2020-02-26",16.9189,17.0543,16.7475,17.0543,10900.0],["2020-02-27",16.7655,17.5415,16.567,16.937,11800.0],["2020-02-28",16.7926,16.7926,15.1323,15.4571,15100.0],["2020-03-02",15.7368,17.0543,15.3398,15.9354,16200.0],["2020-03-03",15.791,17.3069,15.2586,15.8541,15400.0],["2020-03-04",15.8812,15.8812,15.4481,15.7007,40500.0],["2020-03-05",15.421,15.9534,14.248,14.8435,15700.0],["2020-03-06",14.7082,15.5744,14.6179,14.8074,8600.0],["2020-03-09",13.7607,14.7352,12.9396,14.3924,31600.0],["2020-03-10",14.4375,15.3308,13.9953,15.1233,19200.0],["2020-03-11",14.9338,15.8812,14.7533,14.8977,21500.0],["2020-03-12",14.2085,15.4145,13.5013,13.5013,26100.0],["2020-03-13",13.5104,14.8705,13.5013,14.7526,19700.0],["2020-03-16",14.9339,14.9339,9.6839,9.6839,14500.0],["2020-03-17",12.3135,13.456,11.1982,13.456,24600.0],["2020-03-18",13.456,14.1995,10.3912,10.3912,11200.0],["2020-03-19",10.7992,15.0065,10.7992,14.6982,17900.0],["2020-03-20",14.6528,14.6528,11.1982,11.1982,29600.0],["2020-03-23",10.9443,11.3251,8.5959,10.2642,21900.0],["2020-03-24",10.3731,10.6541,10.1826,10.6541,26900.0],["2020-03-25",10.3096,10.7085,10.2642,10.6451,45200.0],["2020-03-26",10.636,10.8808,10.5997,10.6541,60900.0],["2020-03-27",10.6541,10.6541,10.2189,10.237,14900.0],["2020-03-30",10.5635,10.5635,10.2098,10.5635,6500.0],["2020-03-31",10.5635,10.6541,10.4275,10.6088,9600.0],["2020-04-01",10.1917,10.2189,9.2034,9.2034,28900.0],["2020-04-02",9.2487,9.4754,7.943,9.2034,33500.0],["2020-04-03",9.2306,9.2487,8.886,8.9676,27200.0],["2020-04-06",9.2578,9.5207,9.0039,9.2034,25900.0],["2020-04-07",9.294,9.3394,8.8407,8.9495,43400.0],["2020-04-08",9.2759,9.5207,8.9223,9.5117,67400.0],["2020-04-09",9.5117,11.7876,9.5117,11.6878,35500.0],["2020-04-13",11.3523,11.5155,10.6632,11.3433,18800.0],["2020-04-14",11.3161,12.6762,11.3161,11.9236,14100.0],["2020-04-15",11.171,11.171,10.2914,10.5453,22900.0],["2020-04-16",10.3368,10.6813,9.9832,10.6451,37000.0],["2020-04-17",11.0259,12.0777,11.0259,11.5699,21200.0],["2020-04-20",11.3342,11.7876,10.6632,10.6995,20500.0],["2020-04-21",10.1826,11.044,9.9922,10.4275,24900.0],["2020-04-22",10.8899,11.1075,10.0648,10.6541,10900.0],["2020-04-23",10.4547,10.8808,10.3005,10.5725,13300.0],["2020-04-24",10.4456,11.3614,10.4003,11.1891,5600.0],["2020-04-27",11.9054,12.6671,11.1256,12.6671,17900.0],["2020-04-28",13.0479,13.5285,12.8031,13.2746,29100.0],["2020-04-29",13.737,15.5324,13.737,15.351,36900.0],["2020-04-30",14.6347,15.5233,12.4313,13.0207,56100.0],["2020-05-01",13.3018,14.6982,13.0207,14.0272,32000.0],["2020-05-04",13.3471,14.0181,12.8938,13.5648,43000.0],["2020-05-05",13.193,14.0544,12.785,13.1749,36500.0],["2020-05-06",13.1567,13.3743,12.0777,12.6036,40600.0],["2020-05-07",12.9754,12.9754,12.1049,12.2863,66000.0],["2020-05-08",12.5583,13.8368,12.4223,13.2837,28600.0],["2020-05-11",13.0389,13.4832,12.4676,12.9572,26700.0],["2020-05-12",13.1749,13.1749,11.9689,12.1412,18600.0],["2020-05-13",11.978,11.978,11.5609,11.9689,79100.0],["2020-05-14",11.6516,11.8329,11.3705,11.7332,24000.0],["2020-05-15",11.6243,12.5855,11.6243,12.3316,29500.0],["2020-05-18",12.658,13.4741,12.658,13.456,33700.0],["2020-05-19",13.193,13.3925,12.25,12.4676,69000.0],["2020-05-20",12.7306,13.3925,12.522,13.2202,13400.0],["2020-05-21",12.4676,13.5829,12.4676,12.7487,6700.0],["2020-05-22",12.5311,13.0298,12.5311,13.0298,4500.0],["2020-05-26",13.3471,13.9637,13.1386,13.8549,21300.0],["2020-05-27",14.263,14.4262,13.6917,14.3355,22200.0],["2020-05-28",14.4715,14.4715,13.6192,13.6192,13000.0],["2020-05-29",13.601,13.601,12.8938,12.9754,5900.0],["2020-06-01",13.193,13.6645,12.9119,13.5557,20300.0],["2020-06-02",13.4106,14.5078,12.9754,13.0207,14500.0],["2020-06-03",13.3743,13.9456,13.2021,13.6101,16700.0],["2020-06-04",13.5104,14.0544,13.3743,14.0181,25500.0],["2020-06-05",14.5078,15.1153,13.864,14.6075,25700.0],["2020-06-08",14.9702,15.1243,14.7254,14.9067,15800.0],["2020-06-09",14.5984,14.6982,14.0363,14.3083,16400.0],["2020-06-10",14.0907,14.2267,13.3925,13.5376,10500.0],["2020-06-11",12.8447,12.8812,12.5804,12.6259,33100.0],["2020-06-12",13.4373,13.4373,12.3433,12.9997,14400.0],["2020-06-15",12.5257,14.4674,12.316,14.203,26200.0],["2020-06-16",14.4492,14.6771,13.6014,13.6105,12600.0],["2020-06-17",13.337,13.4464,12.6989,12.7171,9100.0],["2020-06-18",12.6533,13.5831,12.3251,12.7627,9900.0],["2020-06-19",13.0544,13.0544,12.5257,12.8083,29600.0],["2020-06-22",12.4436,13.3279,12.4436,12.8265,4600.0],["2020-06-23",12.7627,12.7627,12.5348,12.5348,6100.0],["2020-06-24",12.5348,12.6442,12.0334,12.2431,13800.0],["2020-06-25",12.2248,12.6624,12.2157,12.553,10300.0],["2020-06-26",12.398,12.6533,11.7052,12.0425,40500.0],["2020-06-29",12.1975,13.2276,11.9696,13.2276,15000.0],["2020-06-30",12.9541,13.0362,12.0699,13.0362,13100.0],["2020-07-01",12.9632,13.2185,12.6442,13.2094,7800.0],["2020-07-02",13.3279,13.6743,12.7991,12.7991,6100.0],["2020-07-06",13.1273,13.4737,12.1063,12.2886,15900.0],["2020-07-07",11.5776,12.7353,11.5776,11.8693,11900.0],["2020-07-08",11.8966,11.9787,11.4226,11.9696,8700.0],["2020-07-09",11.8511,11.8511,11.0671,11.7326,18300.0],["2020-07-10",11.5685,11.9787,11.222,11.9787,11400.0],["2020-07-13",12.0334,12.0334,11.5776,11.9058,6800.0],["2020-07-14",11.8511,12.5804,11.8511,12.4254,16000.0],["2020-07-15",12.6715,13.0271,12.3707,12.5895,17100.0],["2020-07-16",12.5895,12.5895,12.2613,12.4345,4900.0],["2020-07-17",11.9331,12.5621,11.9331,12.1428,3400.0],["2020-07-20",12.0425,12.5439,12.0425,12.5439,2600.0],["2020-07-21",12.6442,12.7262,12.0972,12.7262,4600.0],["2020-07-22",12.5257,12.708,12.5257,12.708,3300.0],["2020-07-23",12.7627,13.1273,12.6806,13.1273,4600.0],["2020-07-24",13.1273,13.2914,12.6168,12.6168,31100.0],["2020-07-27",12.8083,12.8721,12.3525,12.4618,4100.0],["2020-07-28",12.3525,12.9359,12.2248,12.3616,7700.0],["2020-07-29",12.3798,12.5257,12.3616,12.3707,61600.0],["2020-07-30",12.3616,12.398,11.7143,12.079,23600.0],["2020-07-31",11.924,11.924,11.4044,11.4044,13800.0],["2020-08-03",11.6232,11.6687,11.1947,11.3953,72800.0],["2020-08-04",11.5685,11.6961,11.2585,11.3861,14000.0],["2020-08-05",11.4044,11.7599,11.3223,11.3953,20700.0],["2020-08-06",11.4955,11.7052,11.3953,11.6961,23300.0],["2020-08-07",11.7234,12.3707,11.7234,12.3707,11600.0],["2020-08-10",12.3251,12.5348,12.2431,12.3616,63400.0],["2020-08-11",12.5348,12.5348,12.0881,12.0881,15900.0],["2020-08-12",12.2157,12.6989,12.2157,12.6989,17400.0],["2020-08-13",12.5621,12.8083,12.5621,12.7627,18000.0],["2020-08-14",12.7262,12.9632,12.6806,12.9632,28000.0],["2020-08-17",12.9632,13.2823,12.9632,13.255,3300.0],["2020-08-18",13.0271,13.2185,12.4892,12.4892,26500.0],["2020-08-19",12.5348,12.7809,12.3525,12.7809,3600.0],["2020-08-20",12.5712,12.5712,12.2066,12.4983,11300.0],["2020-08-21",12.3889,12.5804,12.0699,12.0699,8000.0],["2020-08-24",11.9605,12.5621,11.9605,12.1063,3500.0],["2020-08-25",12.2613,12.2886,11.9149,12.2886,4300.0],["2020-08-26",12.4163,12.4163,11.9605,12.0334,9600.0],["2020-08-27",12.2066,12.398,12.0425,12.3069,6600.0],["2020-08-28",12.4072,12.4892,12.2613,12.4892,16700.0],["2020-08-31",12.4892,12.6442,12.0334,12.1063,13100.0],["2020-09-01",12.1063,12.4527,12.0334,12.4527,9800.0],["2020-09-02",12.3433,12.5165,12.3342,12.4254,26200.0],["2020-09-03",12.4072,12.7171,11.7599,11.9331,22600.0],["2020-09-04",11.9422,12.0516,11.7599,11.9696,63800.0],["2020-09-08",11.924,11.9422,11.6596,11.7964,16400.0],["2020-09-09",11.8511,11.9878,11.4044,11.5685,27300.0],["2020-09-10",11.5318,11.6877,11.1923,11.2749,48800.0],["2020-09-11",11.3575,11.3575,11.0547,11.1373,10000.0],["2020-09-14",11.174,11.651,11.1556,11.5776,4900.0],["2020-09-15",11.6969,11.9262,11.4767,11.7428,12900.0],["2020-09-16",11.807,11.807,11.651,11.651,14800.0],["2020-09-17",11.5868,13.1005,11.3666,12.6877,60600.0],["2020-09-18",13.339,13.7611,11.2382,11.6419,66600.0],["2020-09-21",11.3483,11.44,10.4492,10.6419,35800.0],["2020-09-22",10.7795,10.9813,9.8437,10.2841,30600.0],["2020-09-23",10.4768,10.6878,9.7887,10.0089,31100.0],["2020-09-24",10.0823,10.1373,9.908,10.0547,19500.0],["2020-09-25",10.0456,10.2749,10.0089,10.1557,16700.0],["2020-09-28",10.1832,10.4768,10.1098,10.2199,26700.0],["2020-09-29",10.1281,10.3758,9.6878,10.3391,10900.0],["2020-09-30",10.1648,10.6511,10.1648,10.6235,5200.0],["2020-10-01",10.6878,10.9263,10.6878,10.752,6200.0],["2020-10-02",10.596,11.2657,10.4676,11.0731,15100.0],["2020-10-05",11.2015,11.4767,11.0822,11.4767,13500.0],["2020-10-06",11.5593,11.7152,10.9721,10.9721,15000.0],["2020-10-07",11.0088,11.7428,11.0088,11.6877,30800.0],["2020-10-08",11.8345,12.0914,11.5042,12.0363,17100.0],["2020-10-09",12.1464,12.1464,11.7519,11.8253,2800.0],["2020-10-12",11.7886,12.1281,11.7886,11.8345,8600.0],["2020-10-13",11.8253,12.018,11.3942,11.8987,7100.0],["2020-10-14",11.8345,12.1556,11.8345,11.8437,6900.0],["2020-10-15",11.7703,12.3758,11.7703,12.3391,10600.0],["2020-10-16",12.1923,12.4767,12.1097,12.3483,10600.0],["2020-10-19",12.4767,12.4767,12.1097,12.1097,3000.0],["2020-10-20",12.1189,12.44,12.0914,12.4308,3500.0],["2020-10-21",12.3758,13.3024,11.9629,12.8437,60400.0],["2020-10-22",12.8437,12.8437,12.5317,12.5317,17300.0],["2020-10-23",12.5684,12.9813,12.5684,12.7152,16700.0],["2020-10-26",12.651,13.0271,12.5226,12.9904,7200.0],["2020-10-27",13.0455,13.284,12.7703,13.1831,17900.0],["2020-10-28",12.9813,13.073,12.4216,12.5684,15100.0],["2020-10-29",12.5134,12.8437,12.3941,12.8437,10600.0],["2020-10-30",12.7519,12.9721,12.6051,12.862,11900.0],["2020-11-02",12.9446,13.7611,12.9446,13.7152,36400.0],["2020-11-03",13.7611,14.3574,13.5776,13.5959,28500.0],["2020-11-04",13.4675,14.0271,13.3299,13.3299,10500.0],["2020-11-05",13.3941,13.8987,13.3941,13.8161,8400.0],["2020-11-06",13.8528,14.1097,13.3757,13.3757,7200.0],["2020-11-09",14.1097,15.9078,14.1097,14.6234,41900.0],["2020-11-10",14.9537,15.4032,14.8619,15.128,24300.0],["2020-11-11",14.7243,15.3115,14.7243,15.2197,15200.0],["2020-11-12",14.9078,14.9904,14.3665,14.4216,17200.0],["2020-11-13",14.4583,15.8252,14.4583,15.4583,11300.0],["2020-11-16",15.7243,16.5867,15.3482,16.0821,24500.0],["2020-11-17",15.9445,16.3573,15.6417,15.6417,8300.0],["2020-11-18",15.8527,16.2656,15.8527,16.1004,15100.0],["2020-11-19",16.1922,16.1922,15.2381,15.9628,30800.0],["2020-11-20",15.6693,15.6968,15.3023,15.6968,13600.0],["2020-11-23",15.7151,16.9903,15.3482,15.6417,16500.0],["2020-11-24",15.7518,16.4215,15.5867,15.8436,24800.0],["2020-11-25",15.8436,16.8619,15.6142,16.8619,33900.0],["2020-11-27",16.7518,17.2839,16.6784,17.0454,7000.0],["2020-11-30",16.7243,16.7243,15.3573,16.1371,35300.0],["2020-12-01",16.2472,16.5224,16.0637,16.183,15600.0],["2020-12-02",16.238,16.4949,16.1463,16.183,15700.0],["2020-12-03",16.2747,16.2747,15.6234,15.8436,8000.0],["2020-12-04",15.9995,16.5133,15.9995,16.5041,14400.0],["2020-12-07",16.5041,16.9078,15.9628,16.5958,11700.0],["2020-12-08",16.394,16.7885,16.394,16.7059,12300.0],["2020-12-09",16.7059,16.972,16.5867,16.9169,13700.0],["2020-12-10",16.8252,17.1646,16.7426,17.1004,18800.0],["2020-12-11",16.9261,17.3481,16.8711,17.1004,20500.0],["2020-12-14",17.1004,17.3298,16.5591,16.5591,54000.0],["2020-12-15",16.6417,17.1004,16.6417,16.8802,15000.0],["2020-12-16",17.0184,17.0184,16.4564,16.4564,8900.0],["2020-12-17",16.5209,16.5209,16.2445,16.4011,9500.0],["2020-12-18",16.4011,16.6222,16.1339,16.1339,42200.0],["2020-12-21",15.9957,16.1155,14.7149,15.9404,11600.0],["2020-12-22",15.664,15.9127,14.9268,15.148,10500.0],["2020-12-23",15.1572,15.6732,15.1572,15.5718,20600.0],["2020-12-24",16.4472,16.4472,15.6179,15.9127,5400.0],["2020-12-28",16.1247,16.1247,15.6824,15.6824,14300.0],["2020-12-29",15.8483,15.8483,15.5165,15.8298,60900.0],["2020-12-30",15.7653,16.1247,15.581,16.1247,10400.0],["2020-12-31",16.0049,16.309,16.0049,16.1707,12100.0],["2021-01-04",16.2352,16.4748,16.0325,16.1523,17200.0],["2021-01-05",16.2813,16.5117,16.2076,16.3182,10900.0],["2021-01-06",16.4748,18.0504,16.4748,17.3041,18400.0],["2021-01-07",17.4976,18.3268,17.3133,17.8477,36000.0],["2021-01-08",17.8477,18.3453,17.6081,18.0965,16500.0],["2021-01-11",17.9214,18.5388,17.9214,18.3913,17200.0],["2021-01-12",18.3084,18.7691,18.2071,18.4927,27800.0],["2021-01-13",18.4282,18.8797,18.1794,18.3821,30800.0],["2021-01-14",18.3821,19.1285,17.0829,18.6586,26400.0],["2021-01-15",18.3821,18.5019,17.9675,18.1702,14900.0],["2021-01-19",18.4282,18.9165,17.7003,18.0504,13600.0],["2021-01-20",17.9859,18.9258,16.8342,16.9632,32400.0],["2021-01-21",16.9079,17.2211,16.355,16.6499,17100.0],["2021-01-22",16.355,17.8569,15.8483,17.8569,24900.0],["2021-01-25",18.0136,18.0228,16.9079,17.8385,28500.0],["2021-01-26",17.9675,17.9675,17.2856,17.8753,22500.0],["2021-01-27",17.4054,17.9675,16.3182,17.8385,27300.0],["2021-01-28",17.8385,17.9675,17.3225,17.6081,28900.0],["2021-01-29",17.6081,17.7648,16.7789,17.3225,19600.0],["2021-02-01",17.3962,17.645,16.8802,17.0829,16700.0],["2021-02-02",17.387,17.8201,17.1382,17.6819,15300.0],["2021-02-03",17.6726,17.8016,17.1751,17.8016,21900.0],["2021-02-04",17.7003,18.0873,17.387,17.9214,30500.0],["2021-02-05",18.0965,18.1978,17.8753,18.1426,24500.0],["2021-02-08",18.1978,18.8705,18.1333,18.6954,25100.0],["2021-02-09",18.6033,18.6493,18.2623,18.6125,16500.0],["2021-02-10",18.6033,18.6217,17.9675,17.9675,15500.0],["2021-02-11",18.2071,18.2071,17.2764,17.4976,49200.0],["2021-02-12",17.4791,18.032,17.4791,17.516,15400.0],["2021-02-16",17.8846,17.903,17.6726,17.7832,20900.0],["2021-02-17",17.6819,17.8201,17.5621,17.5989,40700.0],["2021-02-18",17.5436,17.6266,17.3409,17.4054,11100.0],["2021-02-19",17.3501,17.6542,17.3501,17.6542,14900.0],["2021-02-22",17.6266,18.2347,17.6266,17.9675,20400.0],["2021-02-23",18.0781,18.3361,17.5068,17.8201,33600.0],["2021-02-24",17.9951,18.8981,17.9951,18.5572,42000.0],["2021-02-25",18.6954,18.8428,18.3821,18.3821,20400.0],["2021-02-26",18.3821,18.3821,17.9767,18.29,11800.0],["2021-03-01",18.5203,18.7875,18.3545,18.4282,32600.0],["2021-03-02",18.3821,18.6217,18.2163,18.4282,19100.0],["2021-03-03",18.7323,19.3404,18.6125,19.0087,20000.0],["2021-03-04",19.1469,20.096,19.1193,19.7274,42700.0],["2021-03-05",19.8287,20.0867,18.9903,19.709,37100.0],["2021-03-08",19.8011,21.0911,19.7182,20.529,102300.0],["2021-03-09",20.6396,20.7133,20.3079,20.4184,24000.0],["2021-03-10",20.4277,20.6764,20.0314,20.2342,138300.0],["2021-03-11",20.3914,20.4006,20.0954,20.3451,87000.0],["2021-03-12",20.3914,21.2514,20.3914,21.085,35500.0],["2021-03-15",20.974,21.3254,20.6873,21.2884,39200.0],["2021-03-16",21.2699,21.2699,20.0307,20.1324,19900.0],["2021-03-17",20.2342,20.2342,19.4758,20.0677,25300.0],["2021-03-18",20.0769,20.9832,20.0769,20.3174,26500.0],["2021-03-19",20.4191,20.7335,19.8827,19.9752,116300.0],["2021-03-22",19.7163,19.892,19.3556,19.7348,26500.0],["2021-03-23",19.7163,19.7163,18.8562,19.1799,26700.0],["2021-03-24",19.3649,19.818,18.9857,19.0135,22000.0],["2021-03-25",19.0689,21.6121,18.7453,20.5116,41000.0],["2021-03-26",20.789,20.937,19.8642,20.2342,31600.0],["2021-03-29",20.1972,20.6781,19.7255,19.7348,20400.0],["2021-03-30",19.9845,20.5948,19.707,20.4284,51700.0],["2021-03-31",20.4284,20.6965,20.3451,20.3451,97300.0],["2021-04-01",20.3359,20.5763,19.8827,19.9752,15200.0],["2021-04-05",20.3544,20.5116,19.4111,19.5591,22400.0],["2021-04-06",19.6516,19.6516,19.1984,19.3926,21800.0],["2021-04-07",19.2631,19.4666,18.8562,19.1799,97200.0],["2021-04-08",19.3094,19.4943,19.0042,19.4943,12300.0],["2021-04-09",19.4019,19.7255,19.0504,19.4666,17600.0],["2021-04-12",19.4204,19.7255,19.1892,19.4296,19800.0],["2021-04-13",19.4943,19.8827,18.8655,19.0227,11700.0],["2021-04-14",18.9117,19.2077,18.7915,19.1522,15000.0],["2021-04-15",19.4019,19.4758,18.7915,19.0874,18300.0],["2021-04-16",19.4943,20.8908,19.2077,20.2619,38200.0],["2021-04-19",20.3451,20.9185,19.9937,20.3174,24000.0],["2021-04-20",20.2527,20.6411,19.5776,19.6885,47100.0],["2021-04-21",19.67,19.9105,19.4296,19.6516,29800.0],["2021-04-22",19.67,20.0492,19.5313,19.7903,24500.0],["2021-04-23",19.8458,20.1972,19.707,19.818,16000.0],["2021-04-26",19.9752,20.1787,19.67,19.7163,22800.0],["2021-04-27",19.8273,20.1324,19.7903,19.9752,17800.0],["2021-04-28",19.9567,20.1139,19.892,20.0215,16500.0],["2021-04-29",20.1139,20.3451,19.8827,20.1324,23100.0],["2021-04-30",20.1139,20.5116,20.0585,20.3914,44000.0],["2021-05-03",20.3914,21.5751,20.2064,21.3439,25700.0],["2021-05-04",21.2237,21.3531,20.9462,21.1774,24100.0],["2021-05-05",21.1312,21.4641,21.0572,21.2977,22800.0],["2021-05-06",21.3531,21.3531,21.0387,21.2884,21900.0],["2021-05-07",21.0665,21.4271,20.752,20.9462,26000.0],["2021-05-10",20.9,22.0745,20.5486,21.7785,47900.0],["2021-05-11",21.4086,21.7231,20.5208,20.6411,43600.0],["2021-05-12",20.6503,21.3254,20.6503,20.678,25800.0],["2021-05-13",20.8168,21.6583,20.3451,20.5208,19600.0],["2021-05-14",20.715,22.1669,20.715,21.9358,21800.0],["2021-05-17",21.9542,22.2872,21.8248,22.2039,30600.0],["2021-05-18",21.7231,22.4906,21.6768,22.3334,28800.0],["2021-05-19",21.945,22.2132,21.1312,21.9173,24600.0],["2021-05-20",21.8155,21.9727,21.2884,21.8895,30800.0],["2021-05-21",22.0467,22.9623,22.0467,22.5276,35000.0],["2021-05-24",22.4444,22.7033,21.5936,22.056,42600.0],["2021-05-25",21.9727,22.019,21.7323,21.8248,32900.0],["2021-05-26",21.834,22.2224,21.7046,22.2224,21500.0],["2021-05-27",22.2502,22.6386,22.2502,22.4259,20200.0],["2021-05-28",22.4074,22.6478,21.9912,22.4166,18900.0],["2021-06-01",22.4906,22.7681,22.1115,22.4814,38200.0],["2021-06-02",22.6386,22.8143,22.1669,22.5461,24600.0],["2021-06-03",22.2687,22.5923,22.2132,22.3334,13700.0],["2021-06-04",22.2872,22.4074,21.797,21.9912,21300.0],["2021-06-07",21.8988,22.2224,21.1959,21.4179,48000.0],["2021-06-08",21.3069,21.6768,21.2237,21.2237,23400.0],["2021-06-09",21.1959,21.2144,20.9462,21.1404,26500.0],["2021-06-10",21.2797,21.2983,20.9548,21.0569,22600.0],["2021-06-11",21.4468,21.4468,20.9455,20.9733,28500.0],["2021-06-14",21.0847,21.2519,20.7969,20.8341,24700.0],["2021-06-15",21.0012,21.3168,20.8433,21.1869,28900.0],["2021-06-16",20.8526,21.2519,20.8526,21.1219,35600.0],["2021-06-17",21.2054,21.976,20.7134,20.7505,39000.0],["2021-06-18",20.4627,20.7505,20.3791,20.5277,126500.0],["2021-06-21",20.5277,20.8712,20.4534,20.5648,45400.0],["2021-06-22",20.5648,21.029,20.4163,20.4163,48700.0],["2021-06-23",20.537,20.7041,20.3234,20.3884,42400.0],["2021-06-24",20.6112,20.9733,20.342,20.7505,86900.0],["2021-06-25",20.8433,21.0383,20.4813,20.5741,1132400.0],["2021-06-28",20.5834,21.3168,20.4441,20.7412,51200.0],["2021-06-29",20.8155,20.8805,20.4627,20.5648,29800.0],["2021-06-30",20.5184,20.5462,20.3791,20.472,33100.0],["2021-07-01",20.5927,20.6112,20.472,20.5462,17400.0],["2021-07-02",20.5462,20.6484,20.4255,20.4627,26400.0],["2021-07-06",20.472,20.5927,20.2956,20.3049,25800.0],["2021-07-07",20.3234,20.3234,20.147,20.147,17100.0],["2021-07-08",20.0635,20.1099,19.7942,19.7942,37700.0],["2021-07-09",19.9335,20.6112,19.9242,20.6112,24200.0],["2021-07-12",20.4905,20.9083,20.3327,20.6484,13200.0],["2021-07-13",20.6855,20.6855,20.3884,20.4255,15300.0],["2021-07-14",20.602,20.9919,20.602,20.8991,8000.0],["2021-07-15",20.9083,21.911,20.7691,21.6325,15100.0],["2021-07-16",21.6325,21.6325,21.354,21.354,14900.0],["2021-07-19",21.2147,21.2797,20.8898,20.8898,23500.0],["2021-07-20",20.8155,22.2546,20.8155,21.9575,37600.0],["2021-07-21",21.8368,22.1803,21.6604,21.6604,39800.0],["2021-07-22",21.6697,21.6697,20.9176,21.4375,38400.0],["2021-07-23",21.354,21.419,21.0847,21.2426,11300.0],["2021-07-26",21.0755,21.2426,20.7134,20.9176,17400.0],["2021-07-27",20.9269,20.9455,20.7691,20.8341,7300.0],["2021-07-28",20.8433,20.9733,20.7598,20.9362,10100.0],["2021-07-29",20.8898,21.0662,20.8062,20.9733,18500.0],["2021-07-30",20.9176,21.0755,20.6205,20.6205,31400.0],["2021-08-02",20.6298,21.159,20.6298,21.0197,23700.0],["2021-08-03",20.9269,21.094,20.6762,21.0012,11500.0],["2021-08-04",20.9083,20.964,20.537,20.6669,37100.0],["2021-08-05",20.7505,20.9826,20.7412,20.8155,21200.0],["2021-08-06",20.8805,21.2147,20.7691,21.2054,35800.0],["2021-08-09",21.1961,21.354,21.1219,21.2054,13600.0],["2021-08-10",21.354,21.8646,21.3261,21.7068,11200.0],["2021-08-11",21.5211,23.6751,20.9269,22.1432,130700.0],["2021-08-12",21.9667,22.5702,21.8089,22.0689,11700.0],["2021-08-13",21.7161,22.0782,21.6232,21.6882,5700.0],["2021-08-16",22.0132,22.2546,21.7811,22.0967,11100.0],["2021-08-17",21.5675,22.0225,21.4932,21.7903,15600.0],["2021-08-18",21.5675,22.0317,21.419,22.0317,4500.0],["2021-08-19",21.9389,21.9389,21.1219,21.3633,19500.0],["2021-08-20",21.7811,22.171,21.2611,21.7254,11300.0],["2021-08-23",21.9203,21.9203,21.3261,21.6232,6700.0],["2021-08-24",21.5768,21.6325,21.3076,21.3076,10900.0],["2021-08-25",21.2054,21.7346,21.2054,21.3726,20400.0],["2021-08-26",21.5304,21.5304,21.2519,21.4283,7900.0],["2021-08-27",21.5304,21.7996,21.484,21.6232,5000.0],["2021-08-30",21.8182,21.8182,21.1497,21.1869,15700.0],["2021-08-31",21.3818,21.7811,20.8898,21.2147,30400.0],["2021-09-01",21.4097,21.4097,21.0476,21.1683,11700.0],["2021-09-02",21.3818,21.6047,21.224,21.5118,9700.0],["2021-09-03",21.5211,21.7996,21.2147,21.7996,6200.0],["2021-09-07",21.6975,21.6975,21.354,21.5211,24100.0],["2021-09-08",21.6882,21.6882,21.1683,21.2983,11300.0],["2021-09-09",21.289,21.3449,21.1585,21.2237,7400.0],["2021-09-10",21.6711,21.6898,21.0,21.0186,11200.0],["2021-09-13",21.2983,21.2983,20.7763,21.1678,17000.0],["2021-09-14",21.1771,21.1771,20.7949,20.8416,8300.0],["2021-09-15",20.6831,21.0373,20.6831,20.9627,8400.0],["2021-09-16",21.1119,21.2237,20.8509,21.0466,9100.0],["2021-09-17",20.9534,21.9041,20.7856,21.6991,44300.0],["2021-09-20",21.5686,21.5686,21.2237,21.3822,9700.0],["2021-09-21",21.3542,21.4381,21.2051,21.2051,5700.0],["2021-09-22",21.289,21.3728,21.1771,21.3449,2700.0],["2021-09-23",21.6898,21.6898,21.3449,21.4195,6600.0],["2021-09-24",21.3728,21.522,21.3449,21.4567,3900.0],["2021-09-27",21.727,22.0812,21.727,21.9041,10500.0],["2021-09-28",21.6711,22.2397,21.4847,21.8669,6000.0],["2021-09-29",21.8482,21.9041,21.7736,21.8109,2600.0],["2021-09-30",21.9041,21.9041,21.6711,21.8109,4500.0],["2021-10-01",21.7643,22.4075,21.4381,21.8202,34100.0],["2021-10-04",21.9973,21.9973,21.6711,21.6804,3600.0],["2021-10-05",21.8389,21.9973,21.6711,21.8202,7100.0],["2021-10-06",21.5779,21.9228,21.5313,21.9228,21900.0],["2021-10-07",22.1744,22.5007,22.016,22.277,6600.0],["2021-10-08",22.2677,22.4914,21.9041,22.2956,6500.0],["2021-10-11",22.5846,22.5846,22.1651,22.3702,5300.0],["2021-10-12",22.482,22.482,21.755,22.2304,6100.0],["2021-10-13",22.2117,22.277,21.9414,22.0812,3300.0],["2021-10-14",22.6498,22.7337,22.2583,22.3702,6600.0],["2021-10-15",22.5939,23.8615,22.5939,23.5446,18000.0],["2021-10-18",23.6005,24.1878,23.5073,24.1412,6200.0],["2021-10-19",24.0013,25.4647,23.9547,25.0453,15100.0],["2021-10-20",25.1665,25.1665,24.4301,24.4674,8600.0],["2021-10-21",24.0013,25.1665,23.7217,25.1665,25600.0],["2021-10-22",24.9707,25.0173,24.1971,24.1971,9900.0],["2021-10-25",24.5326,24.5326,23.5073,23.5167,12000.0],["2021-10-26",23.7217,23.7217,23.0972,23.5073,6500.0],["2021-10-27",23.3489,23.4701,23.1531,23.265,6300.0],["2021-10-28",23.4887,24.0013,23.3489,23.7497,6200.0],["2021-10-29",23.8336,24.2344,23.4607,23.6285,5200.0],["2021-11-01",23.7776,25.1199,22.8922,24.514,22200.0],["2021-11-02",24.7936,25.6418,24.5233,24.7936,13100.0],["2021-11-03",24.8309,25.1105,24.2344,24.6724,6600.0],["2021-11-04",24.9614,25.6232,24.3089,25.6232,19500.0],["2021-11-05",25.5859,25.8655,25.0919,25.1385,5200.0],["2021-11-08",25.0826,25.6325,24.7004,25.3995,14600.0],["2021-11-09",25.3249,25.3436,24.3835,25.1665,18700.0],["2021-11-10",24.775,25.5859,24.7004,24.9334,6500.0],["2021-11-11",25.2597,25.474,24.7936,25.1478,67300.0],["2021-11-12",25.1478,26.9467,24.8682,25.5393,11700.0],["2021-11-15",25.7071,26.0892,24.8123,25.2317,11900.0],["2021-11-16",24.98,25.735,24.2437,24.9241,21600.0],["2021-11-17",24.9894,24.9894,24.7004,24.7657,10500.0],["2021-11-18",25.008,25.8189,24.7657,25.1665,14500.0],["2021-11-19",25.0732,25.763,24.747,25.1571,6800.0],["2021-11-22",25.0266,25.5766,24.8309,24.9521,8700.0],["2021-11-23",25.1664,25.1664,24.6258,24.6258,3200.0],["2021-11-24",24.747,24.8868,24.3555,24.7004,5700.0],["2021-11-26",24.4954,24.6538,23.7683,24.6538,4500.0],["2021-11-29",24.6538,24.9055,24.2344,24.4674,10200.0],["2021-11-30",24.4953,24.5513,23.3209,24.2344,9700.0],["2021-12-01",24.281,24.9241,23.7683,23.7963,13900.0],["2021-12-02",23.9268,24.3183,23.8149,24.0293,5800.0],["2021-12-03",24.1784,24.4487,22.9015,23.5633,8100.0],["2021-12-06",23.5819,24.1318,23.4421,23.4514,5500.0],["2021-12-07",23.7963,24.6352,23.4607,24.0946,10400.0],["2021-12-08",24.3742,24.9241,24.1132,24.6818,7200.0],["2021-12-09",24.514,24.7004,23.7683,24.3089,7100.0],["2021-12-10",24.514,24.514,23.8149,24.2157,9400.0],["2021-12-13",24.2157,24.2157,23.3862,23.5353,7700.0],["2021-12-14",23.3489,23.7497,23.237,23.3955,21700.0],["2021-12-15",23.787,24.2344,23.4234,24.1412,27400.0],["2021-12-16",24.1973,24.7213,23.6546,24.0944,7400.0],["2021-12-17",24.2628,24.2628,23.6265,23.6265,11500.0],["2021-12-20",23.6172,23.8511,22.9528,23.7388,12300.0],["2021-12-21",24.2067,24.3283,23.7201,23.8604,9700.0],["2021-12-22",23.8604,24.1599,23.43,23.6452,7300.0],["2021-12-23",23.8511,24.0382,23.6452,23.692,11400.0],["2021-12-27",23.8604,24.0663,23.3926,23.9821,12700.0],["2021-12-28",23.8979,24.8523,23.7294,24.5154,9800.0],["2021-12-29",24.3377,24.9365,24.3377,24.8242,5600.0],["2021-12-30",24.6651,25.2546,24.0476,24.3377,31700.0],["2021-12-31",24.4593,24.6371,24.0944,24.5622,3900.0],["2022-01-03",24.5622,25.1891,24.5061,24.8991,7100.0],["2022-01-04",24.9926,25.2079,24.8991,25.1611,56600.0],["2022-01-05",24.9833,25.2546,24.9365,25.1611,1700.0],["2022-01-06",25.0207,26.5085,25.0207,25.8628,15600.0],["2022-01-07",26.0781,27.912,25.9377,27.6033,17500.0],["2022-01-10",28.0711,29.2969,28.0711,28.539,19300.0],["2022-01-11",29.0068,29.353,27.6407,27.9495,38300.0],["2022-01-12",27.7062,27.8091,26.7798,27.1167,17800.0],["2022-01-13",27.1261,27.6033,26.8921,27.1354,11100.0],["2022-01-14",26.9015,27.5284,26.8547,26.9483,9500.0],["2022-01-18",26.8547,26.9763,26.3026,26.6676,17700.0],["2022-01-19",26.4336,26.5553,25.0956,25.8722,44400.0],["2022-01-20",26.1061,26.8734,25.4979,25.9658,26400.0],["2022-01-21",25.7319,27.1261,25.7319,26.574,17800.0],["2022-01-24",26.2933,27.1354,25.0207,27.126,19000.0],["2022-01-25",26.7986,28.015,26.7986,27.3038,36200.0],["2022-01-26",27.3693,28.3144,27.1354,28.0898,103000.0],["2022-01-27",27.8653,28.539,27.8278,28.1366,38700.0],["2022-01-28",27.8653,28.1179,27.4161,27.7249,16000.0],["2022-01-31",27.7249,27.9214,27.1354,27.8278,26500.0],["2022-02-01",27.4629,27.9963,27.4442,27.6033,18700.0],["2022-02-02",27.4442,28.2395,27.1448,27.2383,35000.0],["2022-02-03",27.0418,28.0898,26.9296,27.2009,32300.0],["2022-02-04",27.229,27.6594,27.1354,27.6033,16000.0],["2022-02-07",27.4535,27.7343,27.1822,27.5752,15500.0],["2022-02-08",27.8746,27.9869,27.519,27.6033,12500.0],["2022-02-09",27.7155,28.0711,27.6968,28.0337,32500.0],["2022-02-10",27.9308,28.2957,27.3787,27.5658,15100.0],["2022-02-11",27.3506,27.884,26.8828,27.098,30700.0],["2022-02-14",27.3974,27.5658,26.7986,27.0044,13300.0],["2022-02-15",27.1354,27.2009,27.0793,27.1354,28400.0],["2022-02-16",27.2383,27.6968,27.0886,27.1167,41300.0],["2022-02-17",26.8547,27.1354,26.7705,27.098,19300.0],["2022-02-18",27.0605,27.1354,26.9015,26.9015,8400.0],["2022-02-22",26.7611,27.1167,26.6956,27.0418,11700.0],["2022-02-23",27.0512,27.1354,26.7611,26.7611,15200.0],["2022-02-24",26.4711,27.1354,25.4886,27.0793,19700.0],["2022-02-25",26.9015,27.1354,26.7611,26.7611,5900.0],["2022-02-28",26.443,27.0231,26.1529,26.5272,27900.0],["2022-03-01",26.3401,26.6582,25.7693,25.8535,15500.0],["2022-03-02",26.1903,27.0699,26.1903,26.6021,13800.0],["2022-03-03",26.6676,26.6676,25.919,26.1997,28300.0],["2022-03-04",25.9658,26.0313,25.7973,25.9658,16200.0],["2022-03-07",25.9658,26.1436,25.2827,25.4418,19500.0],["2022-03-08",25.3576,26.0874,25.3576,25.4418,14700.0],["2022-03-09",25.9564,25.9939,25.4418,25.7693,6700.0],["2022-03-10",25.7975,26.1731,25.7975,26.0886,6100.0],["2022-03-11",26.0886,26.5581,25.9101,26.1074,10900.0],["2022-03-14",26.0886,27.0183,26.0886,26.5769,15800.0],["2022-03-15",26.9338,27.1873,26.4642,26.4642,8000.0],["2022-03-16",26.7741,27.1873,26.746,26.8399,4900.0],["2022-03-17",26.5018,26.962,26.5018,26.6896,10400.0],["2022-03-18",26.6896,26.9432,26.2952,26.7553,23500.0],["2022-03-21",26.7647,26.7647,26.4267,26.5581,15000.0],["2022-03-22",26.7647,26.7647,26.5487,26.6427,10500.0],["2022-03-23",26.2952,26.6427,25.7599,26.3985,18900.0],["2022-03-24",26.4267,27.084,26.4267,26.962,11500.0],["2022-03-25",27.0934,27.2061,26.6427,26.6427,5000.0],["2022-03-28",26.7084,26.9807,26.4267,26.7835,7500.0],["2022-03-29",26.7741,27.0746,26.6896,26.7929,14000.0],["2022-03-30",26.6239,26.652,26.1449,26.4267,8400.0],["2022-03-31",26.2952,26.6051,26.1074,26.2764,6000.0],["2022-04-01",26.6333,26.6333,26.0416,26.0604,13300.0],["2022-04-04",26.2013,26.3046,25.7035,25.882,21400.0],["2022-04-05",25.835,26.0792,25.6378,25.7317,10100.0],["2022-04-06",25.8256,26.0886,25.2903,25.5908,14500.0],["2022-04-07",25.8444,25.9195,25.4875,25.6378,17800.0],["2022-04-08",25.5439,26.6708,25.5439,26.3703,24200.0],["2022-04-11",26.2858,26.8962,26.1543,26.2576,18900.0],["2022-04-12",26.1825,26.53,26.1543,26.3515,16000.0],["2022-04-13",26.1825,26.5487,26.1543,26.314,13400.0],["2022-04-14",26.3421,27.2343,26.3421,26.6239,19100.0],["2022-04-18",26.3515,27.2343,26.3515,27.2155,27900.0],["2022-04-19",27.0371,27.9668,27.0371,27.7602,48500.0],["2022-04-20",27.6663,28.1734,27.5724,27.7038,50300.0],["2022-04-21",27.6381,27.8072,26.9244,27.3188,158900.0],["2022-04-22",27.4972,27.6475,27.1873,27.347,15500.0],["2022-04-25",27.1592,27.6569,26.8023,27.2906,26700.0],["2022-04-26",27.084,27.4785,26.9901,27.1686,22500.0],["2022-04-27",27.0934,27.3564,27.0465,27.1216,40100.0],["2022-04-28",27.0746,27.2249,26.9056,27.1404,32100.0],["2022-04-29",26.9526,27.2343,26.9526,27.0934,61500.0],["2022-05-02",26.9995,27.2249,26.8117,27.0653,32200.0],["2022-05-03",27.0934,27.1686,26.483,26.8117,388600.0],["2022-05-04",26.8587,27.2813,26.7272,26.9526,53600.0],["2022-05-05",26.8868,26.962,26.483,26.8117,57900.0],["2022-05-06",26.7178,26.8774,26.3046,26.53,49900.0],["2022-05-09",26.4642,26.652,26.3327,26.5675,32600.0],["2022-05-10",26.483,26.53,25.9008,26.2952,36400.0],["2022-05-11",26.53,26.53,26.1731,26.2764,38100.0],["2022-05-12",26.3609,26.4079,25.9383,26.3891,48100.0],["2022-05-13",26.4736,26.5769,26.3046,26.4736,33100.0],["2022-05-16",26.3891,26.6239,26.1449,26.2858,37600.0],["2022-05-17",26.4924,26.699,26.4642,26.483,22100.0],["2022-05-18",26.4079,26.5206,26.2107,26.3609,20100.0],["2022-05-19",26.2952,26.4079,26.0134,26.0604,30200.0],["2022-05-20",26.1543,26.3515,25.882,25.9759,16400.0],["2022-05-23",26.0698,26.3703,26.0134,26.1637,37200.0],["2022-05-24",25.6378,26.4173,25.6378,26.3609,40900.0],["2022-05-25",26.53,26.699,26.2952,26.4642,83400.0],["2022-05-26",26.5769,26.962,26.5581,26.7929,37200.0],["2022-05-27",26.8587,27.0089,26.6333,26.6708,28500.0],["2022-05-31",26.53,27.3752,26.53,27.2343,100100.0],["2022-06-01",27.3188,27.5254,27.1873,27.4691,73600.0],["2022-06-02",27.3658,27.7039,27.3564,27.4879,29600.0],["2022-06-03",27.4033,27.6381,27.4033,27.6006,29200.0],["2022-06-06",27.5724,27.779,26.7835,26.962,79800.0],["2022-06-07",26.7647,27.0653,26.5487,26.8493,74300.0],["2022-06-08",26.9338,27.3564,26.6333,26.8493,29200.0],["2022-06-09",26.7361,26.8304,26.4062,26.5853,64500.0],["2022-06-10",26.4722,26.4722,26.0668,26.3119,33900.0],["2022-06-13",26.1611,26.1799,25.3974,25.3974,62600.0],["2022-06-14",25.4069,25.9442,25.4069,25.5766,43200.0],["2022-06-15",25.5671,26.7833,25.5671,25.7745,60200.0],["2022-06-16",25.6991,25.9537,25.2655,25.2655,109900.0],["2022-06-17",25.4351,25.7557,25.256,25.6803,59200.0],["2022-06-21",25.7651,26.0008,25.4446,25.4446,56100.0],["2022-06-22",25.388,25.5483,25.1146,25.2183,59800.0],["2022-06-23",25.1429,25.322,24.681,24.747,78000.0],["2022-06-24",24.9449,25.6897,24.2567,24.3416,901600.0],["2022-06-27",24.5867,25.652,24.4641,25.586,97200.0],["2022-06-28",25.7463,26.1705,25.2277,25.454,42200.0],["2022-06-29",25.3974,25.7745,24.8695,24.9921,65200.0],["2022-06-30",24.7469,25.0486,24.3981,24.9638,116300.0],["2022-07-01",25.0015,25.3314,24.7469,25.2655,44800.0],["2022-07-05",24.9826,25.718,24.7941,25.6803,60300.0],["2022-07-06",25.6991,25.7274,25.2937,25.3032,27900.0],["2022-07-07",25.2466,25.6803,25.1146,25.1146,22600.0],["2022-07-08",25.1335,25.3314,25.0298,25.3032,51800.0],["2022-07-11",25.2277,25.8877,25.124,25.6143,39800.0],["2022-07-12",25.6426,26.0385,25.5389,25.6237,32800.0],["2022-07-13",25.5671,26.0008,25.058,25.3786,21000.0],["2022-07-14",25.586,26.2553,24.7941,25.1335,39600.0],["2022-07-15",25.4351,25.652,25.2183,25.3314,30500.0],["2022-07-18",25.2749,25.586,25.2089,25.2843,30600.0],["2022-07-19",25.3974,25.8217,25.3974,25.5954,35600.0],["2022-07-20",25.5577,25.6991,25.2372,25.6143,56400.0],["2022-07-21",25.6237,25.6614,25.4823,25.5954,18700.0],["2022-07-22",25.4634,25.7368,25.2655,25.3503,20000.0],["2022-07-25",25.52,26.0008,25.5011,25.8594,31400.0],["2022-07-26",25.9442,25.9819,25.7651,25.8405,17700.0],["2022-07-27",25.7651,26.3402,25.7651,26.0668,25100.0],["2022-07-28",25.9537,26.4816,25.9065,26.2176,11900.0],["2022-07-29",26.3685,26.6513,26.1611,26.4156,20400.0],["2022-08-01",26.3496,26.6419,26.1611,26.4062,38000.0],["2022-08-02",26.3779,26.425,26.1611,26.1611,17200.0],["2022-08-03",26.1139,26.2365,26.0574,26.1516,19300.0],["2022-08-04",26.1045,26.3308,26.1045,26.2553,12700.0],["2022-08-05",26.2082,26.3967,26.1611,26.3496,20700.0],["2022-08-08",26.3967,26.5287,26.3967,26.3967,26700.0],["2022-08-09",26.5193,26.8681,26.5193,26.8021,16300.0],["2022-08-10",26.8398,26.9812,26.5004,26.5664,16200.0],["2022-08-11",26.6701,26.7644,26.3873,26.491,38200.0],["2022-08-12",26.5759,26.755,26.4722,26.7456,27800.0],["2022-08-15",26.7267,27.3395,26.7267,27.2829,29100.0],["2022-08-16",27.1698,28.1031,27.1698,27.792,19900.0],["2022-08-17",27.8391,27.924,27.3772,27.7354,11900.0],["2022-08-18",27.924,28.1597,27.7166,27.9334,12600.0],["2022-08-19",27.8674,28.0748,27.7354,27.9617,33600.0],["2022-08-22",27.858,27.924,27.2264,27.4243,18800.0],["2022-08-23",27.6035,27.6035,27.3395,27.3395,15000.0],["2022-08-24",27.3583,27.4903,26.8398,27.2075,34100.0],["2022-08-25",27.3772,27.5375,27.1792,27.462,11000.0],["2022-08-26",27.3395,27.3395,27.0001,27.0661,11700.0],["2022-08-29",27.0661,27.1038,26.5853,26.6796,23200.0],["2022-08-30",26.3967,26.689,26.3967,26.6419,6900.0],["2022-08-31",26.623,26.9058,26.2365,26.425,20500.0],["2022-09-01",26.4627,26.4627,25.9348,26.0102,22000.0],["2022-09-02",25.9348,26.1045,25.6048,25.9159,22100.0],["2022-09-06",25.9725,25.9725,25.4446,25.5766,19400.0],["2022-09-07",25.652,25.8122,25.3692,25.8028,10700.0],["2022-09-08",25.8123,25.9827,25.6419,25.9827,5100.0],["2022-09-09",26.4086,26.4086,26.1341,26.2193,9900.0],["2022-09-12",26.2193,26.4654,26.1341,26.1341,13300.0],["2022-09-13",25.9921,26.0584,25.3295,25.4053,16700.0],["2022-09-14",25.5567,25.5567,25.0361,25.1592,15700.0],["2022-09-15",25.2728,25.888,25.1308,25.4431,18600.0],["2022-09-16",25.2254,25.6703,24.7332,24.8941,78500.0],["2022-09-19",24.8941,25.4526,24.7143,25.4242,25200.0],["2022-09-20",25.3295,25.3295,24.9509,25.197,14000.0],["2022-09-21",25.074,25.6514,24.9509,24.9888,16700.0],["2022-09-22",25.0645,25.0645,24.4682,24.6954,12800.0],["2022-09-23",24.5628,24.5628,24.1558,24.4209,11600.0],["2022-09-26",24.2505,24.4114,23.9476,24.0517,21300.0],["2022-09-27",24.0233,24.0612,23.4743,23.7299,28500.0],["2022-09-28",23.8245,24.4114,23.6636,24.099,21200.0],["2022-09-29",23.9097,24.2126,23.8245,24.0706,13000.0],["2022-09-30",24.1937,24.2599,23.7677,23.7677,116300.0],["2022-10-03",24.1085,24.1369,23.9003,24.118,17300.0],["2022-10-04",24.2505,24.8563,24.2505,24.7995,18500.0],["2022-10-05",24.6954,24.7995,24.4871,24.6859,11700.0],["2022-10-06",24.6386,25.1213,24.26,24.3735,10400.0],["2022-10-07",24.3641,24.6575,23.6731,23.9003,24900.0],["2022-10-10",23.9192,24.0044,23.711,23.8624,7600.0],["2022-10-11",23.8813,24.2032,23.6826,23.7772,7900.0],["2022-10-12",23.7677,24.0328,23.7677,23.9003,48400.0],["2022-10-13",23.569,24.4398,23.569,24.2316,45500.0],["2022-10-14",24.3735,24.8373,24.1558,24.5818,27000.0],["2022-10-17",24.6102,25.5378,24.6102,25.5189,29600.0],["2022-10-18",25.7934,26.0962,25.4621,25.6703,10700.0],["2022-10-19",25.8691,25.8691,25.1781,25.7176,9700.0],["2022-10-20",25.6514,25.9827,25.1118,25.2917,11300.0],["2022-10-21",25.3674,25.6987,25.197,25.4999,10400.0],["2022-10-24",25.8312,26.03,25.6703,25.9732,10100.0],["2022-10-25",26.03,26.4275,26.0205,26.4181,15800.0],["2022-10-26",26.4559,26.8346,26.2382,26.4181,8900.0],["2022-10-27",26.6642,26.6831,26.3423,26.5127,11200.0],["2022-10-28",26.5411,26.8535,26.3423,26.6736,27200.0],["2022-10-31",26.6736,27.251,26.5411,27.128,18000.0],["2022-11-01",27.3173,27.3552,26.9765,27.1185,20800.0],["2022-11-02",26.9671,27.3268,26.5979,26.7494,18200.0],["2022-11-03",26.6452,26.9008,26.437,26.5884,12500.0],["2022-11-04",26.9765,27.1848,26.6358,27.1564,13200.0],["2022-11-07",27.3552,27.3552,26.6263,26.702,27600.0],["2022-11-08",26.8535,26.8535,26.5411,26.5506,9300.0],["2022-11-09",26.6263,27.128,26.314,26.6926,11800.0],["2022-11-10",27.2132,27.9609,26.7399,27.4119,23000.0],["2022-11-11",27.5918,28.2828,26.2856,27.1848,28400.0],["2022-11-14",27.2132,27.2132,26.844,26.9197,14200.0],["2022-11-15",26.9765,27.1658,26.7872,26.9576,60800.0],["2022-11-16",27.0996,27.3552,26.7872,26.9671,13800.0],["2022-11-17",26.9292,27.109,26.5222,27.0049,13200.0],["2022-11-18",27.0239,27.3646,26.9292,26.9765,11600.0],["2022-11-21",27.0712,27.128,26.8345,26.9765,15500.0],["2022-11-22",27.0712,27.2416,26.9671,27.0523,19600.0],["2022-11-23",27.0712,27.0712,26.8062,26.8913,6200.0],["2022-11-25",26.7683,26.9765,26.6831,26.9765,13600.0],["2022-11-28",26.9765,27.0523,26.6168,26.6736,16300.0],["2022-11-29",26.7872,26.8629,26.5884,26.6168,12300.0],["2022-11-30",26.295,27.128,26.172,26.986,15700.0],["2022-12-01",26.9008,27.1564,26.8724,27.0239,9400.0],["2022-12-02",26.9008,27.2889,26.7494,27.0901,8200.0],["2022-12-05",26.7778,26.8629,26.3329,26.5695,14300.0],["2022-12-06",27.6391,27.6391,26.3613,26.5979,26000.0],["2022-12-07",26.5127,26.6074,26.2288,26.4181,6000.0],["2022-12-08",26.2666,26.3518,25.7271,25.9921,16400.0],["2022-12-09",25.8501,26.0489,25.8312,25.9069,8400.0],["2022-12-12",25.9353,25.9921,25.5662,25.9353,14200.0],["2022-12-13",26.0962,26.2098,25.6419,25.8217,26900.0],["2022-12-14",25.8123,25.8123,25.2917,25.3863,23300.0],["2022-12-15",25.6049,25.6049,25.1867,25.3578,14300.0],["2022-12-16",25.3578,25.8616,25.1012,25.3768,94900.0],["2022-12-19",25.2723,25.5289,25.1582,25.4053,16000.0],["2022-12-20",25.681,25.681,25.2343,25.3673,34800.0],["2022-12-21",25.5669,26.0707,25.5669,26.0326,23800.0],["2022-12-22",26.0231,26.0231,25.7855,25.8901,9100.0],["2022-12-23",26.0421,26.0516,25.9851,25.9946,6300.0],["2022-12-27",26.0326,26.0326,25.7855,25.7855,5600.0],["2022-12-28",25.681,25.776,25.3958,25.6715,25900.0],["2022-12-29",25.7855,26.0421,25.7855,25.9376,5300.0],["2022-12-30",25.9471,26.0326,25.7475,25.9756,8500.0],["2023-01-03",25.9471,25.9471,25.3578,25.3958,11200.0],["2023-01-04",25.6239,25.719,25.2058,25.2058,11400.0],["2023-01-05",25.2058,25.2058,24.9491,25.0632,14700.0],["2023-01-06",25.1962,25.4244,25.1867,25.2818,16000.0],["2023-01-09",25.2818,25.5289,24.8066,25.0727,77400.0],["2023-01-10",24.9967,25.3578,24.8446,25.0917,32200.0],["2023-01-11",25.2723,25.2723,24.7495,25.1772,48000.0],["2023-01-12",25.2723,26.0041,25.2723,25.7475,10000.0],["2023-01-13",25.7475,25.9756,25.1962,25.776,21500.0],["2023-01-17",25.8901,25.8901,25.1582,25.2818,18000.0],["2023-01-18",25.1867,25.3198,24.9396,24.9586,31000.0],["2023-01-19",24.8541,25.0917,24.7115,24.8731,13800.0],["2023-01-20",24.9872,25.1107,24.8446,25.0917,16700.0],["2023-01-23",24.9872,25.2153,24.8636,24.9491,23700.0],["2023-01-24",25.3388,25.3388,24.7305,24.759,11400.0],["2023-01-25",24.7495,24.8446,24.6165,24.8351,28700.0],["2023-01-26",24.9301,24.9586,24.664,24.8921,31100.0],["2023-01-27",24.9016,25.0822,24.9016,24.9586,8800.0],["2023-01-30",24.6735,25.0822,24.6735,24.8351,24500.0],["2023-01-31",24.9491,25.1772,24.9491,25.1582,15000.0],["2023-02-01",25.1677,25.4149,25.0252,25.2248,16700.0],["2023-02-02",25.4148,25.7855,25.3388,25.7855,18200.0],["2023-02-03",25.757,26.1657,25.757,26.0992,17500.0],["2023-02-06",25.662,26.2893,25.6239,25.7665,20900.0],["2023-02-07",25.8996,25.9186,25.7285,25.8901,93400.0],["2023-02-08",25.8711,25.9566,25.833,25.8521,10800.0],["2023-02-09",25.9946,26.0707,25.5859,25.757,18300.0],["2023-02-10",25.662,25.662,25.4434,25.5289,12900.0],["2023-02-13",25.5099,25.643,25.3863,25.4529,9000.0],["2023-02-14",25.2913,25.5574,25.0442,25.3198,34600.0],["2023-02-15",25.3198,25.4529,25.1867,25.3293,6300.0],["2023-02-16",25.3293,25.3388,25.2058,25.3388,7100.0],["2023-02-17",25.5099,25.643,25.2153,25.2628,10500.0],["2023-02-21",25.2628,26.1372,25.0822,25.2153,18400.0],["2023-02-22",25.1677,25.2818,25.0442,25.0822,15600.0],["2023-02-23",25.2248,25.2818,25.2248,25.2818,4600.0],["2023-02-24",25.3008,25.3008,24.8161,25.0822,15400.0],["2023-02-27",25.3008,25.3008,25.0062,25.0917,8700.0],["2023-02-28",25.2913,25.2913,25.1012,25.1012,10900.0],["2023-03-01",24.9491,25.3293,24.9016,25.0632,15900.0],["2023-03-02",25.1582,25.1582,24.9206,25.0537,9400.0],["2023-03-03",25.0347,25.1202,24.9301,25.0822,14500.0],["2023-03-06",25.2248,25.2248,24.9111,24.9301,29900.0],["2023-03-07",24.8351,25.0632,24.7115,24.8351,11400.0],["2023-03-08",24.9016,24.9491,24.6355,24.702,27900.0],["2023-03-09",24.4729,24.6447,23.7663,23.7663,33500.0],["2023-03-10",23.7567,23.8904,22.7732,23.2411,88300.0],["2023-03-13",22.9164,23.9954,20.7203,21.3218,111900.0],["2023-03-14",22.4008,24.7116,21.9711,22.3722,58300.0],["2023-03-15",21.9616,22.8305,21.7229,22.1335,35700.0],["2023-03-16",21.9711,22.9546,21.7229,22.4868,47300.0],["2023-03-17",22.4677,22.5727,22.1526,22.4677,69400.0],["2023-03-20",22.6395,23.0692,22.3435,22.4581,148300.0],["2023-03-21",22.735,22.8305,22.6873,22.7923,18000.0],["2023-03-22",22.7828,23.1934,22.1526,22.229,15600.0],["2023-03-23",22.4295,22.4295,21.6847,21.7897,16700.0],["2023-03-24",21.6656,22.1526,21.5701,21.9043,16600.0],["2023-03-27",22.0857,22.5345,21.9234,21.9902,16800.0],["2023-03-28",21.8661,22.2576,21.8184,21.9234,6300.0],["2023-03-29",21.9902,22.1526,21.7229,21.9043,17200.0],["2023-03-30",22.0475,22.0475,21.2359,21.4173,19300.0],["2023-03-31",21.4078,21.8661,21.3982,21.7802,24300.0],["2023-04-03",21.742,22.0857,21.6274,21.9711,255300.0],["2023-04-04",22.1335,22.1335,21.1309,21.3027,22500.0],["2023-04-05",21.0067,21.3314,20.9399,21.0927,17600.0],["2023-04-06",21.0258,21.2741,21.0258,21.1118,11000.0],["2023-04-10",21.255,21.5033,21.0163,21.1309,18000.0],["2023-04-11",21.0831,21.4651,21.0258,21.2741,18800.0],["2023-04-12",21.7038,21.7038,21.0258,21.255,17600.0],["2023-04-13",21.255,21.3887,21.0449,21.1977,22500.0],["2023-04-14",21.3314,21.4746,20.8826,21.1595,33400.0],["2023-04-17",21.4746,21.6369,20.9304,21.5415,22000.0],["2023-04-18",21.7324,21.8184,21.4078,21.5224,14100.0],["2023-04-19",21.5892,22.2194,21.5319,22.0857,19500.0],["2023-04-20",22.0284,22.6873,21.9807,22.3722,24600.0],["2023-04-21",22.3531,22.3626,22.1239,22.2003,16300.0],["2023-04-24",22.229,22.5059,22.229,22.2958,29300.0],["2023-04-25",22.2958,22.5441,21.6083,21.7706,23100.0],["2023-04-26",21.7706,21.8757,21.36,21.5415,41200.0],["2023-04-27",21.5987,21.6178,21.3696,21.4842,14300.0],["2023-04-28",21.6465,22.143,21.3887,22.1048,14000.0],["2023-05-01",22.1526,22.3149,21.6751,21.6847,17100.0],["2023-05-02",21.8566,21.8566,20.0901,20.2429,25700.0],["2023-05-03",20.4147,20.9113,20.1856,20.2811,17700.0],["2023-05-04",20.071,20.071,19.1066,19.7081,23300.0],["2023-05-05",20.1092,21.9425,20.1092,20.4529,26800.0],["2023-05-08",20.6057,21.1213,19.7654,20.6439,42800.0],["2023-05-09",20.558,20.7967,20.1665,20.4338,26200.0],["2023-05-10",20.5484,20.7394,20.1856,20.5293,19600.0],["2023-05-11",20.5293,20.7585,20.1378,20.2333,12100.0],["2023-05-12",20.3765,20.3861,20.0519,20.262,13700.0],["2023-05-15",20.3193,20.6344,20.3193,20.5771,26500.0],["2023-05-16",20.6439,20.7203,20.3383,20.3383,10700.0],["2023-05-17",20.5007,20.9972,20.4338,20.9972,20100.0],["2023-05-18",20.8444,21.15,20.8444,21.1309,14300.0],["2023-05-19",21.2646,21.2646,20.9113,21.0067,11400.0],["2023-05-22",21.1213,21.3123,20.9494,21.2455,9700.0],["2023-05-23",21.3791,21.742,21.3218,21.6751,16300.0],["2023-05-24",21.5128,21.8566,21.5128,21.6751,11000.0],["2023-05-25",21.8375,21.8375,21.4842,21.7229,21200.0],["2023-05-26",21.6751,21.8184,21.5797,21.6847,18000.0],["2023-05-30",21.8375,21.8661,21.5987,21.7324,24700.0],["2023-05-31",21.6751,21.8661,21.6178,21.7229,13500.0],["2023-06-01",21.8948,21.9234,21.7229,21.7324,20200.0],["2023-06-02",21.7706,22.3817,21.7706,22.334,24000.0],["2023-06-05",22.2576,22.3722,21.7324,21.7706,12600.0],["2023-06-06",21.8852,22.821,21.8852,22.6586,26300.0],["2023-06-07",23.2411,23.2411,22.821,23.2315,49900.0],["2023-06-08",23.3083,23.3083,22.7613,23.0684,19700.0],["2023-06-09",23.03,23.126,22.6462,22.9149,19400.0],["2023-06-12",23.0684,23.1932,22.7326,22.7901,12100.0],["2023-06-13",22.6462,23.0876,22.2816,22.7805,26000.0],["2023-06-14",22.7422,22.9341,22.579,22.8189,20700.0],["2023-06-15",22.7997,22.9725,22.675,22.9245,25500.0],["2023-06-16",23.078,23.3275,22.7326,22.9341,61900.0],["2023-06-20",23.174,23.174,22.5502,22.6942,14700.0],["2023-06-21",22.5694,22.7997,22.4831,22.531,18000.0],["2023-06-22",22.2816,22.3487,21.7442,21.9649,14200.0],["2023-06-23",21.8305,23.1644,21.7826,22.6078,131700.0],["2023-06-26",22.4255,23.3083,22.2144,22.3583,32700.0],["2023-06-27",22.3679,22.9533,22.2624,22.8573,28000.0],["2023-06-28",22.8669,22.8957,22.5886,22.675,14900.0],["2023-06-29",23.1548,23.1548,22.6462,22.8957,10100.0],["2023-06-30",22.8381,22.9725,22.5886,22.6366,12100.0],["2023-07-03",22.627,22.7997,22.3679,22.7997,7200.0],["2023-07-05",22.675,22.723,22.3007,22.3295,14600.0],["2023-07-06",22.224,22.224,21.5811,21.8593,21700.0],["2023-07-07",21.9265,22.3775,21.9265,22.3199,31600.0],["2023-07-10",22.4159,22.4159,21.8785,21.9169,10700.0],["2023-07-11",21.8881,22.2432,21.6962,22.1568,11200.0],["2023-07-12",22.3007,22.3583,21.9265,22.08,17300.0],["2023-07-13",22.3007,22.3583,22.0704,22.176,17900.0],["2023-07-14",22.2816,23.481,22.1856,23.3659,38800.0],["2023-07-17",23.1932,24.6517,22.6078,24.1623,18600.0],["2023-07-18",24.7957,25.3042,24.1336,24.4502,26100.0],["2023-07-19",24.7381,25.6017,24.6133,25.3042,30000.0],["2023-07-20",25.3234,25.429,24.6709,24.93,18000.0],["2023-07-21",25.0164,25.7457,25.0164,25.3426,11600.0],["2023-07-24",25.4674,26.0623,25.4674,26.0623,18400.0],["2023-07-25",25.9951,25.9951,25.1987,25.1987,17200.0],["2023-07-26",25.4098,26.4078,25.1795,25.429,25100.0],["2023-07-27",25.6113,25.6209,25.0835,25.429,17700.0],["2023-07-28",25.4098,25.429,24.8724,25.1123,15600.0],["2023-07-31",26.0143,26.0143,24.6229,25.4482,12100.0],["2023-08-01",25.3138,25.7648,25.1123,25.6305,12700.0],["2023-08-02",25.4098,26.1199,25.2851,25.5345,15400.0],["2023-08-03",25.5825,25.9376,25.4962,25.6401,9800.0],["2023-08-04",25.8032,25.88,25.2083,25.2851,10100.0],["2023-08-07",25.4194,25.6017,25.1891,25.6017,9000.0],["2023-08-08",25.2947,26.0815,25.2275,26.0815,6300.0],["2023-08-09",25.8128,25.8128,25.1123,25.3426,10500.0],["2023-08-10",25.6977,25.6977,25.2371,25.2371,5600.0],["2023-08-11",24.978,25.4194,24.882,25.3138,12100.0],["2023-08-14",25.0452,25.0452,24.6421,24.6421,6800.0],["2023-08-15",24.4694,24.4694,24.0664,24.076,6400.0],["2023-08-16",23.625,23.625,23.5962,23.5962,7000.0],["2023-08-17",23.5962,23.7977,23.5578,23.7209,6900.0],["2023-08-18",23.5578,24.4118,23.2028,23.2028,41600.0],["2023-08-21",23.4426,23.4426,23.1548,23.2699,7200.0],["2023-08-22",23.1836,23.1932,22.9341,23.0012,12900.0],["2023-08-23",22.9533,23.3083,22.9341,23.2987,10500.0],["2023-08-24",23.1644,23.6058,23.1644,23.481,10300.0],["2023-08-25",23.5098,23.529,23.3179,23.4043,4500.0],["2023-08-28",23.5866,23.5866,23.2699,23.4235,6300.0],["2023-08-29",23.3083,23.5098,23.3083,23.5002,7000.0],["2023-08-30",23.2891,23.481,23.1644,23.481,11600.0],["2023-08-31",23.5098,23.5098,22.9533,23.1932,14600.0],["2023-09-01",23.2699,23.6826,23.2699,23.6634,7600.0],["2023-09-05",23.4043,23.4331,23.3755,23.3755,3100.0],["2023-09-06",23.1356,23.1548,22.8573,22.8573,10200.0],["2023-09-07",22.867,22.9055,22.4812,22.4908,40700.0],["2023-09-08",22.5776,23.0213,22.5776,22.9827,6100.0],["2023-09-11",22.838,23.0502,22.8187,22.8187,4000.0],["2023-09-12",23.0116,23.5324,23.0116,23.1852,11700.0],["2023-09-13",23.0984,23.2913,23.0984,23.1563,8600.0],["2023-09-14",23.1659,24.8151,23.1659,24.1882,35000.0],["2023-09-15",24.2172,24.2172,22.7319,22.9248,73900.0],["2023-09-18",23.0791,23.0791,22.8091,22.8862,8500.0],["2023-09-19",22.8091,23.002,22.7223,22.7319,14600.0],["2023-09-20",23.2141,23.2141,22.7512,22.7512,8200.0],["2023-09-21",22.703,23.0888,22.703,23.0888,10400.0],["2023-09-22",23.0502,23.0502,22.5294,22.5487,10200.0],["2023-09-25",22.568,23.3299,22.568,22.9634,5800.0],["2023-09-26",22.8669,23.436,22.7416,22.7705,14800.0],["2023-09-27",22.568,23.002,22.568,22.8766,9300.0],["2023-09-28",23.0406,23.0888,22.9634,22.973,12400.0],["2023-09-29",23.0598,23.0598,22.5583,22.5969,12400.0],["2023-10-02",22.5101,22.7802,22.5101,22.5969,12000.0],["2023-10-03",22.4426,22.5198,22.2979,22.2979,8000.0],["2023-10-04",22.3558,22.7609,22.3558,22.6837,13200.0],["2023-10-05",22.6837,23.0598,22.6644,22.9248,17300.0],["2023-10-06",22.6934,23.002,22.6644,23.002,8700.0],["2023-10-09",22.7126,23.0309,22.6548,22.8091,30100.0],["2023-10-10",22.9055,23.1852,22.6837,22.6837,29700.0],["2023-10-11",22.7416,22.9055,22.4233,22.7994,18000.0],["2023-10-12",22.6258,22.8959,22.3751,22.7126,17200.0],["2023-10-13",23.0309,23.0309,22.7126,22.8959,37100.0],["2023-10-16",22.9537,22.9537,22.4715,22.4715,21400.0],["2023-10-17",22.5487,23.0213,22.5198,22.6644,34300.0],["2023-10-18",22.6066,22.6837,22.3172,22.404,13600.0],["2023-10-19",22.3269,22.5005,22.2111,22.2111,14100.0],["2023-10-20",22.269,22.269,21.8929,21.97,19900.0],["2023-10-23",21.8543,22.3269,21.8254,22.0954,21700.0],["2023-10-24",22.2111,22.2401,21.8157,21.8639,11000.0],["2023-10-25",21.8543,22.2786,21.7,21.9893,19200.0],["2023-10-26",21.9411,22.6837,21.9411,22.6837,9800.0],["2023-10-27",22.5487,22.6162,21.9604,22.1822,10500.0],["2023-10-30",22.3076,23.6578,22.3076,23.1177,18200.0],["2023-10-31",23.6289,23.6289,22.8573,23.2045,11100.0],["2023-11-01",23.0695,23.0695,22.8766,23.002,8400.0],["2023-11-02",23.4746,23.8507,23.2624,23.8507,6400.0],["2023-11-03",24.3136,24.6222,23.5228,24.4872,7600.0],["2023-11-06",24.2654,24.6319,24.2654,24.5161,6000.0],["2023-11-07",24.5161,24.6801,23.5517,24.304,8100.0],["2023-11-08",24.0243,24.1593,23.7639,24.1593,7400.0],["2023-11-09",23.8603,24.0629,23.8603,23.9664,6900.0],["2023-11-10",24.3522,24.4872,23.9664,24.275,8700.0],["2023-11-13",24.275,24.5162,24.1207,24.4004,7100.0],["2023-11-14",25.008,26.2039,25.008,25.9532,14100.0],["2023-11-15",26.3486,26.3486,25.7313,25.7313,6600.0],["2023-11-16",25.4902,25.4999,25.0466,25.4999,4400.0],["2023-11-17",25.905,25.905,24.9598,25.8374,11600.0],["2023-11-20",25.9242,25.9242,25.471,25.5481,5700.0],["2023-11-21",25.5674,25.5674,25.0466,25.0466,5000.0],["2023-11-22",25.3263,25.5867,25.3263,25.577,5900.0],["2023-11-24",25.6253,25.9242,25.6253,25.6831,2900.0],["2023-11-27",25.7506,26.04,25.471,26.04,10300.0],["2023-11-28",25.9532,26.3679,25.3745,25.8181,11400.0],["2023-11-29",26.3968,26.7633,26.3968,26.7537,17900.0],["2023-11-30",26.7633,26.9465,26.4354,26.4547,20200.0],["2023-12-01",26.8501,27.178,26.6379,27.0237,23700.0],["2023-12-04",26.879,27.342,26.5897,27.1491,11600.0],["2023-12-05",27.1877,27.3902,27.0044,27.1105,5600.0],["2023-12-06",26.9948,27.043,26.2618,26.4257,13500.0],["2023-12-07",26.4257,26.609,26.04,26.5801,8400.0],["2023-12-08",26.5511,27.0141,26.5415,26.7344,7400.0],["2023-12-11",26.8983,26.8983,25.7313,25.7313,21000.0],["2023-12-12",25.7699,25.9242,24.7766,25.7121,12700.0],["2023-12-13",25.5674,26.908,25.5674,26.3679,23900.0],["2023-12-14",26.8329,27.3947,26.3969,26.6779,25500.0],["2023-12-15",26.7747,26.9297,25.9029,26.8038,69500.0],["2023-12-18",26.765,27.0072,26.2323,26.9685,41100.0],["2023-12-19",26.8522,27.5981,26.8329,27.046,33100.0],["2023-12-20",27.3075,28.0243,26.8425,27.1428,40100.0],["2023-12-21",26.8716,27.8984,26.8716,27.7919,27000.0],["2023-12-22",27.8015,28.2375,27.4044,27.7822,44900.0],["2023-12-26",27.54,28.3634,27.3656,28.3634,23500.0],["2023-12-27",27.9759,28.2956,27.8694,28.2859,12600.0],["2023-12-28",28.2665,28.8187,28.0922,28.7509,17000.0],["2023-12-29",28.8477,28.9446,28.5281,28.6637,11100.0],["2024-01-02",28.499,28.8962,27.9856,27.9856,32600.0],["2024-01-03",28.0244,28.0244,27.4528,27.54,9700.0],["2024-01-04",27.6659,28.034,27.3753,27.3753,14300.0],["2024-01-05",27.3366,27.8016,27.3366,27.6756,24800.0],["2024-01-08",27.54,27.7337,27.4625,27.7144,10200.0],["2024-01-09",27.5691,27.7919,27.4141,27.4141,11400.0],["2024-01-10",27.5594,27.5787,27.1332,27.2881,19900.0],["2024-01-11",27.2397,27.4044,26.3485,26.7457,12200.0],["2024-01-12",27.5109,27.5109,26.6779,27.046,10700.0],["2024-01-16",27.1138,27.5691,26.7747,27.5594,11900.0],["2024-01-17",27.4819,27.4819,26.6488,27.1428,34000.0],["2024-01-18",26.9782,27.4528,26.6101,27.3463,34200.0],["2024-01-19",27.4528,28.9349,26.9782,28.3634,43900.0],["2024-01-22",28.6637,29.7389,28.6637,29.7389,21900.0],["2024-01-23",29.5452,29.5452,28.6249,28.6249,17900.0],["2024-01-24",29.0027,29.0609,28.4893,28.4893,4600.0],["2024-01-25",28.8865,29.0609,28.2859,28.8477,14600.0],["2024-01-26",29.0512,29.0512,28.5765,28.7509,7100.0],["2024-01-29",28.8962,29.1868,28.7509,29.0512,36700.0],["2024-01-30",28.8284,29.1093,28.7121,28.7121,10100.0],["2024-01-31",28.5281,28.8671,26.2807,26.5326,19300.0],["2024-02-01",26.6391,26.9491,26.3485,26.7166,11900.0],["2024-02-02",26.4357,27.0363,26.2904,26.4066,8800.0],["2024-02-05",26.3485,26.5229,25.8448,26.0482,18200.0],["2024-02-06",25.8642,25.9901,24.9052,25.3798,24300.0],["2024-02-07",25.3895,26.4551,24.5371,25.9126,20100.0],["2024-02-08",25.6704,26.271,25.6704,26.087,8400.0],["2024-02-09",26.3098,26.7747,26.271,26.3776,8500.0],["2024-02-12",26.6391,27.6175,26.6391,27.046,13100.0],["2024-02-13",26.3485,26.3485,25.3992,25.3992,21900.0],["2024-02-14",25.4186,26.9297,25.3895,26.426,11900.0],["2024-02-15",27.3753,27.5787,26.5422,27.1719,12300.0],["2024-02-16",27.0266,27.0266,26.4066,26.4066,7600.0],["2024-02-20",26.0579,26.7747,26.0579,26.2226,11000.0],["2024-02-21",25.9417,26.765,25.7285,26.6972,15700.0],["2024-02-22",26.765,27.1041,26.5422,26.5422,8400.0],["2024-02-23",26.765,26.765,26.581,26.6101,4700.0],["2024-02-26",26.6391,27.3269,26.3291,26.3291,7000.0],["2024-02-27",27.1235,27.1235,26.3969,26.8522,11200.0],["2024-02-28",26.6197,26.6197,25.5154,25.6995,13300.0],["2024-02-29",26.0288,26.8329,25.3508,26.5229,13000.0],["2024-03-01",26.3873,26.736,25.4961,25.9126,80800.0],["2024-03-04",25.9998,26.4454,25.6317,26.2613,10000.0],["2024-03-05",26.2613,26.6972,26.1548,26.5422,11700.0],["2024-03-06",26.7069,26.7069,26.1838,26.4841,6800.0],["2024-03-07",26.2129,27.1331,26.2129,26.765,12100.0],["2024-03-08",26.9104,26.92,26.6876,26.8813,6900.0],["2024-03-11",27.0169,27.2688,26.3873,26.7941,9600.0],["2024-03-12",26.8329,26.891,26.4454,26.4454,6000.0],["2024-03-13",26.8329,26.9491,26.736,26.8232,8700.0],["2024-03-14",27.1638,27.1638,25.4217,26.0835,24000.0],["2024-03-15",25.7039,27.2709,25.7039,27.2709,38900.0],["2024-03-18",27.1833,27.3585,26.5896,26.5896,13400.0],["2024-03-19",26.6188,27.0762,26.2295,26.3073,6600.0],["2024-03-20",26.2781,27.4266,26.064,27.0567,19600.0],["2024-03-21",27.0081,29.0714,26.1322,28.906,82200.0],["2024-03-22",28.906,28.906,27.9132,27.9132,21800.0],["2024-03-25",28.1663,28.1663,26.7453,26.7453,23800.0],["2024-03-26",26.7453,26.8037,26.3073,26.648,13800.0],["2024-03-27",27.1443,27.5142,26.5215,27.1054,83500.0],["2024-03-28",27.0567,27.1054,26.6285,26.8621,15900.0],["2024-04-01",26.7064,27.3487,26.0738,26.9594,44400.0],["2024-04-02",26.6188,27.5337,26.0932,26.2879,7700.0],["2024-04-03",26.1711,26.1808,25.6455,25.9862,9400.0],["2024-04-04",26.1516,26.1613,26.1516,26.1613,5400.0],["2024-04-05",25.9472,26.1711,25.8888,25.9667,4700.0],["2024-04-08",26.2781,26.2781,25.5774,25.6455,6100.0],["2024-04-09",25.6455,25.6455,25.6455,25.6455,4000.0],["2024-04-10",25.4119,25.8888,24.9837,25.6358,21100.0],["2024-04-11",25.3049,25.5579,25.0421,25.3049,8000.0],["2024-04-12",25.7915,25.9862,25.3243,25.5774,35400.0],["2024-04-15",25.6358,25.9862,25.6261,25.7234,16100.0],["2024-04-16",25.5579,25.7428,25.5579,25.6942,5500.0],["2024-04-17",25.6747,25.7623,25.5774,25.5774,25700.0],["2024-04-18",25.7623,25.772,25.6942,25.6942,11200.0],["2024-04-19",25.5871,26.1905,25.5871,26.1905,8300.0],["2024-04-22",25.8791,26.8426,25.8791,26.7745,13800.0],["2024-04-23",26.5993,27.0957,26.5993,26.8913,7200.0],["2024-04-24",26.5896,26.9984,26.5215,26.9984,9300.0],["2024-04-25",26.2392,26.5215,26.0835,26.5215,12100.0],["2024-04-26",26.5215,26.8816,26.5215,26.8816,4700.0],["2024-04-29",26.1613,26.2879,26.1613,26.2879,2900.0],["2024-04-30",26.0835,26.2003,25.8402,26.2003,14000.0],["2024-05-01",26.3073,26.794,26.2781,26.5409,28100.0],["2024-05-02",26.4923,26.8037,26.4923,26.7064,10000.0],["2024-05-03",26.6966,26.9594,26.4144,26.9594,3600.0],["2024-05-06",27.2417,27.2514,26.6285,26.6285,6400.0],["2024-05-07",26.5701,27.1541,26.0738,26.3755,8400.0],["2024-05-08",26.2879,26.8134,26.2879,26.8134,6800.0],["2024-05-09",26.9984,27.2125,26.7745,27.1054,8500.0],["2024-05-10",27.193,27.193,26.8816,26.9108,5100.0],["2024-05-13",26.9594,27.0762,26.3755,26.3755,5100.0],["2024-05-14",26.6577,26.7258,26.1613,26.1613,5300.0],["2024-05-15",26.2879,26.8621,26.0348,26.8621,21200.0],["2024-05-16",26.7258,27.0957,26.7258,26.9594,10100.0],["2024-05-17",27.3001,27.339,27.0762,27.193,7300.0],["2024-05-20",28.2149,28.2149,26.1905,26.1905,19700.0],["2024-05-21",26.5993,26.8913,26.1905,26.7648,24000.0],["2024-05-22",26.6772,27.0373,26.6772,26.8816,10500.0],["2024-05-23",27.0373,27.0665,26.5409,26.7258,14300.0],["2024-05-24",27.0859,27.1346,26.7356,27.1346,9400.0],["2024-05-28",26.9497,27.2319,26.6869,26.6869,12100.0],["2024-05-29",26.5799,27.0568,26.5799,26.8329,12500.0],["2024-05-30",26.8037,27.1735,26.6966,26.6966,9400.0],["2024-05-31",27.0373,27.2514,26.9594,27.2319,9200.0],["2024-06-03",27.592,27.592,26.2781,26.3463,11700.0],["2024-06-04",26.2781,26.2781,25.8012,26.0738,10000.0],["2024-06-05",25.8694,25.9862,25.7915,25.9862,8800.0],["2024-06-06",25.8207,26.2976,25.6553,25.8499,9200.0],["2024-06-07",25.8792,25.9086,25.713,25.713,12900.0],["2024-06-10",25.7228,25.7325,25.488,25.6445,18200.0],["2024-06-11",25.488,25.7814,25.488,25.7814,11100.0],["2024-06-12",26.3487,26.6617,25.4978,26.114,14900.0],["2024-06-13",25.7423,25.7521,25.7423,25.7521,3600.0],["2024-06-14",25.488,25.488,25.0968,25.1946,17100.0],["2024-06-17",25.488,25.7521,25.3315,25.7032,6800.0],["2024-06-18",26.2607,27.1018,25.6445,25.977,20400.0],["2024-06-20",25.8792,26.7301,25.3511,25.3609,41200.0],["2024-06-21",25.4782,25.5663,25.0381,25.3413,44100.0],["2024-06-24",25.1848,25.9281,25.1848,25.9086,28000.0],["2024-06-25",25.576,26.4563,25.576,26.0651,7700.0],["2024-06-26",25.9281,26.8866,25.8108,26.3291,16600.0],["2024-06-27",26.7204,27.2583,26.7204,27.2583,9300.0],["2024-06-28",27.405,29.0775,27.3757,28.921,65200.0],["2024-07-01",28.9014,28.9014,28.2168,28.2168,11800.0],["2024-07-02",28.3831,28.4124,27.8256,27.9527,6900.0],["2024-07-03",27.7767,27.7767,27.3561,27.3561,3400.0],["2024-07-05",27.1898,27.1898,26.4759,26.5052,25300.0],["2024-07-08",26.6128,26.9649,25.6934,26.7204,16100.0],["2024-07-09",26.7986,26.9062,26.5443,26.7986,17800.0],["2024-07-10",26.9649,27.5322,26.8964,27.5322,12000.0],["2024-07-11",28.1874,28.9894,27.5322,28.5102,23000.0],["2024-07-12",29.1068,30.7499,28.4417,29.5078,46500.0],["2024-07-15",30.437,30.9162,30.1044,30.6032,39600.0],["2024-07-16",30.7891,31.7965,30.6815,30.8771,54500.0],["2024-07-17",30.7108,33.7134,30.7108,33.7134,27500.0],["2024-07-18",33.557,33.557,32.9603,33.332,35800.0],["2024-07-19",33.4591,33.7134,33.1755,33.4983,17000.0],["2024-07-22",32.2757,33.7428,31.7182,33.5178,78300.0],["2024-07-23",33.2537,34.8773,33.0679,34.2318,22400.0],["2024-07-24",34.046,34.7208,33.7428,33.7428,17800.0],["2024-07-25",33.5961,34.3785,33.0679,33.909,39800.0],["2024-07-26",34.2807,34.8186,33.5863,34.7795,30700.0],["2024-07-29",34.5741,34.5741,33.0484,33.3809,27300.0],["2024-07-30",33.2929,33.7134,33.2929,33.6156,13500.0],["2024-07-31",33.6548,34.5448,33.5276,33.8601,13300.0],["2024-08-01",34.3296,34.3296,33.1559,33.3613,30500.0],["2024-08-02",32.217,33.2244,31.6008,32.7941,24900.0],["2024-08-05",31.8356,31.9432,30.8282,31.1803,24200.0],["2024-08-06",31.102,31.102,30.4174,30.4174,21500.0],["2024-08-07",30.5641,30.5641,30.1435,30.3294,45100.0],["2024-08-08",30.5641,30.6619,30.4174,30.5543,10000.0],["2024-08-09",30.4663,30.5152,30.3098,30.4565,8900.0],["2024-08-12",30.5641,30.5641,29.9284,29.9773,11700.0],["2024-08-13",30.0164,30.1533,29.6154,30.1533,15800.0],["2024-08-14",30.3392,30.3392,29.899,30.2218,14100.0],["2024-08-15",30.7206,31.7378,30.7206,31.1216,21800.0],["2024-08-16",31.2292,32.041,31.2292,31.7965,8500.0],["2024-08-19",31.8454,32.2757,31.8454,32.0116,5800.0],["2024-08-20",31.7867,31.7867,31.0923,31.3368,8700.0],["2024-08-21",31.415,31.6595,31.2292,31.3074,10800.0],["2024-08-22",31.5422,31.5422,31.0629,31.4248,5700.0],["2024-08-23",31.8649,33.3711,31.8649,33.1657,15900.0],["2024-08-26",33.6548,33.9482,32.8919,32.8919,13100.0],["2024-08-27",32.0214,32.618,31.9921,32.618,14500.0],["2024-08-28",32.9995,32.9995,32.618,32.7452,12400.0],["2024-08-29",32.8625,33.2929,32.5985,32.7843,10100.0],["2024-08-30",32.9603,33.5178,32.9603,33.1853,7000.0],["2024-09-03",33.3613,33.4396,32.8625,32.8821,13100.0],["2024-09-04",32.9017,32.9017,31.5911,31.8454,26900.0],["2024-09-05",31.8845,32.1877,30.9651,32.1094,11700.0],["2024-09-06",31.8541,32.1094,31.5792,31.5792,20900.0],["2024-09-09",31.5595,32.0407,31.481,31.7756,10700.0],["2024-09-10",31.8149,32.0603,31.6283,31.6283,15600.0],["2024-09-11",31.6577,31.6577,30.8722,31.5203,8600.0],["2024-09-12",31.5399,31.6872,31.373,31.5006,19300.0],["2024-09-13",31.7952,32.4924,31.7952,32.2862,18100.0],["2024-09-16",32.7575,33.0325,32.6593,32.6593,11000.0],["2024-09-17",32.5022,33.386,32.5022,32.8459,15500.0],["2024-09-18",32.8655,33.9457,32.8361,33.4154,27700.0],["2024-09-19",33.9849,34.5937,33.7002,34.5054,20300.0],["2024-09-20",34.093,34.5643,34.093,34.417,73400.0],["2024-09-23",34.4465,34.4955,33.8769,34.3384,23400.0],["2024-09-24",34.3188,34.3188,33.5234,33.5627,14100.0],["2024-09-25",33.4154,33.8671,33.4154,33.6707,26700.0],["2024-09-26",33.9457,33.9457,33.3565,33.4252,13100.0],["2024-09-27",33.3074,33.9064,33.0816,33.3074,16300.0],["2024-09-30",33.4547,33.5725,33.0619,33.4449,14600.0],["2024-10-01",33.5038,33.5038,32.5415,32.5709,19700.0],["2024-10-02",33.9751,33.9751,32.0112,32.0112,5700.0],["2024-10-03",32.0898,32.2371,31.6479,31.7952,14300.0],["2024-10-04",32.2174,32.5218,32.1585,32.2371,9200.0],["2024-10-07",32.188,32.3549,31.9621,32.2862,10500.0],["2024-10-08",32.6691,32.7281,31.8247,31.8247,9700.0],["2024-10-09",32.0014,32.404,31.7461,32.1684,14800.0],["2024-10-10",32.0112,32.5022,31.7167,32.3647,14100.0],["2024-10-11",32.787,34.4956,32.787,34.4956,45300.0],["2024-10-14",35.3498,37.4119,35.124,37.0388,41900.0],["2024-10-15",37.0388,38.5215,37.0388,37.7556,41100.0],["2024-10-16",37.952,38.7768,37.9323,38.4135,47800.0],["2024-10-17",38.7179,39.7391,38.4233,39.7391,35400.0],["2024-10-18",39.798,40.073,38.2269,38.492,35600.0],["2024-10-21",38.8848,38.8848,37.0289,37.3333,99800.0],["2024-10-22",37.3334,38.5411,37.245,38.5019,30600.0],["2024-10-23",38.3055,38.492,37.9323,38.492,27100.0],["2024-10-24",38.3447,38.4331,37.8931,38.2564,28400.0],["2024-10-25",38.5411,38.5411,37.677,37.677,21200.0],["2024-10-28",37.7163,39.1205,37.5985,38.551,36100.0],["2024-10-29",38.5804,38.7081,38.5804,38.6786,14400.0],["2024-10-30",39.2776,39.6802,38.7964,38.7964,21400.0],["2024-10-31",38.6786,38.7081,37.9814,37.9814,14900.0],["2024-11-01",38.0796,38.0993,37.5396,37.8832,23700.0],["2024-11-04",37.5396,38.492,37.3824,38.4822,26100.0],["2024-11-05",38.3938,39.6998,38.3644,39.5427,30700.0],["2024-11-06",42.5376,45.2674,41.0844,45.1496,103700.0],["2024-11-07",44.9238,45.3362,42.9893,43.9124,38700.0],["2024-11-08",43.225,44.7274,43.225,44.531,22100.0],["2024-11-11",45.0416,46.5145,44.531,46.3083,29500.0],["2024-11-12",46.5047,47.2117,45.1594,45.5227,29600.0],["2024-11-13",45.3754,46.1512,44.9041,45.0023,24000.0],["2024-11-14",44.9925,45.1496,44.4328,44.8354,30400.0],["2024-11-15",45.1692,45.1692,44.1087,44.5211,31700.0],["2024-11-18",44.6488,45.1692,44.3739,44.3739,33600.0],["2024-11-19",43.716,44.3739,43.6079,44.0695,18800.0],["2024-11-20",44.0695,44.1873,43.3035,44.1186,20300.0],["2024-11-21",44.5801,45.4933,44.4622,45.0514,17100.0],["2024-11-22",45.4049,45.9057,45.3165,45.7682,25400.0],["2024-11-25",46.1414,47.3491,45.7879,45.8271,26700.0],["2024-11-26",45.6602,45.8271,44.9728,45.0219,15600.0],["2024-11-27",44.9728,45.67,44.1578,44.8256,28900.0],["2024-11-29",44.9925,44.9925,44.1087,44.5801,8700.0],["2024-12-02",44.3346,44.8157,43.9909,44.5604,22200.0],["2024-12-03",44.2757,45.1201,43.6963,44.4328,21800.0],["2024-12-04",44.6783,44.8943,43.8436,44.6783,26400.0],["2024-12-05",45.0219,45.1692,44.0204,44.423,19900.0],["2024-12-06",44.6684,45.3951,44.0498,44.7961,27700.0],["2024-12-09",44.7961,45.3067,44.2462,44.5702,29800.0],["2024-12-10",44.3837,45.5227,44.2069,44.9827,22600.0],["2024-12-11",45.2674,46.4458,44.9728,46.2395,29800.0],["2024-12-12",46.4948,46.6716,44.963,45.7682,30700.0],["2024-12-13",46.1227,46.3886,45.5713,46.0932,33300.0],["2024-12-16",46.4673,47.6982,46.2015,46.7726,60700.0],["2024-12-17",46.615,47.1271,45.2365,45.4531,30200.0],["2024-12-18",45.7781,46.1424,41.7015,42.371,42400.0],["2024-12-19",43.2573,43.8875,41.6621,42.2332,72100.0],["2024-12-20",41.4947,43.7398,41.4947,43.2474,79800.0],["2024-12-23",43.1096,43.7398,42.2135,42.6665,22100.0],["2024-12-24",43.0406,43.7594,41.9279,43.6807,40200.0],["2024-12-26",43.6117,44.2616,43.3459,43.8185,34800.0],["2024-12-27",43.9859,43.9859,42.2332,42.6763,35700.0],["2024-12-30",42.5778,43.4837,42.1741,43.0209,28900.0],["2024-12-31",43.4542,43.661,42.7846,42.9422,136200.0],["2025-01-02",43.1883,43.1883,41.2682,41.4651,39800.0],["2025-01-03",41.8393,41.8393,41.091,41.8098,24600.0],["2025-01-06",41.8098,41.8984,40.8842,40.8842,32300.0],["2025-01-07",40.8743,41.0023,39.3874,40.3524,43400.0],["2025-01-08",40.2146,41.2879,39.8896,40.9236,37800.0],["2025-01-10",40.4509,40.4509,38.3338,39.3678,26000.0],["2025-01-13",39.6435,42.0756,39.545,41.9378,82700.0],["2025-01-14",42.1741,42.7058,41.6128,42.6665,48200.0],["2025-01-15",43.917,45.2266,43.4444,44.7048,42100.0],["2025-01-16",45.1577,45.6107,44.3798,45.5417,48300.0],["2025-01-17",45.9848,47.3043,45.5811,46.428,45000.0],["2025-01-21",46.8711,47.708,46.428,47.6687,44300.0],["2025-01-22",47.6391,47.6391,46.6544,47.0286,36500.0],["2025-01-23",46.6544,47.5997,46.1522,46.5067,45600.0],["2025-01-24",46.3492,47.6883,46.1424,47.3043,41200.0],["2025-01-27",47.2354,48.2792,47.2354,47.7277,46200.0],["2025-01-28",47.3043,47.8065,46.6446,47.3536,31400.0],["2025-01-29",47.1172,47.9345,46.9991,47.3437,29700.0],["2025-01-30",47.9542,48.3776,46.6938,47.4126,53100.0],["2025-01-31",47.2748,48.0822,46.4476,47.6096,49600.0],["2025-02-03",46.3295,47.4914,45.3054,46.7529,36200.0],["2025-02-04",47.2157,48.6829,47.0581,48.2595,97000.0],["2025-02-05",48.8109,49.5888,47.5111,49.1555,73900.0],["2025-02-06",49.6183,50.2091,48.9487,50.0713,38700.0],["2025-02-07",50.0713,50.4356,48.7518,48.7518,32200.0],["2025-02-10",49.3229,49.3229,48.0625,48.6632,56600.0],["2025-02-11",48.5253,49.4312,48.1315,49.0177,34600.0],["2025-02-12",48.2102,48.9094,47.5111,47.5406,29700.0],["2025-02-13",47.7277,47.7277,47.0089,47.2945,32600.0],["2025-02-14",47.5505,48.87,46.9203,47.5505,16300.0],["2025-02-18",47.6194,48.1413,47.0877,48.033,17100.0],["2025-02-19",47.708,47.7573,46.9794,47.5406,18300.0],["2025-02-20",47.3437,49.1358,45.6501,46.4772,23900.0],["2025-02-21",47.0975,47.9936,46.2507,46.4181,81600.0],["2025-02-24",46.9498,49.0571,45.7584,46.231,45400.0],["2025-02-25",46.2802,47.3733,45.9553,46.2015,29600.0],["2025-02-26",46.0636,46.8711,45.4827,45.8371,23900.0],["2025-02-27",45.8371,46.1227,45.2857,45.4531,32700.0],["2025-02-28",45.9848,47.1369,45.7584,46.7628,37400.0],["2025-03-03",46.6347,46.6347,44.9608,45.3546,41200.0],["2025-03-04",44.5374,44.5374,42.9422,43.1489,47000.0],["2025-03-05",43.1194,43.6708,42.0067,42.2135,37700.0],["2025-03-06",41.9082,42.1544,41.3568,42.0363,30500.0],["2025-03-07",41.7802,42.6271,41.347,42.1544,25700.0],["2025-03-10",41.3667,41.5636,39.9389,40.3426,36800.0],["2025-03-11",40.382,42.371,39.7025,41.8492,73000.0],["2025-03-12",42.0461,42.0953,40.9531,41.7999,33300.0],["2025-03-13",41.7015,42.1643,41.3371,41.4848,17700.0],["2025-03-14",41.8207,42.3147,41.633,41.9393,19300.0],["2025-03-17",41.6725,42.8087,41.1588,41.5737,37200.0],["2025-03-18",41.2971,41.8603,41.1292,41.5737,20800.0],["2025-03-19",41.7318,42.7297,41.5342,42.1962,31500.0],["2025-03-20",41.7516,42.4234,41.0896,41.1094,52600.0],["2025-03-21",40.6945,41.8109,40.5364,41.633,66500.0],["2025-03-24",42.2159,43.0162,41.9393,42.542,26700.0],["2025-03-25",42.4234,42.7297,41.3465,41.4453,20600.0],["2025-03-26",41.801,42.1764,40.7043,41.1983,29300.0],["2025-03-27",41.3762,42.1171,41.0106,41.6133,27400.0],["2025-03-28",41.4947,41.6725,40.1214,40.7932,32700.0],["2025-03-31",40.1017,40.7933,40.0325,40.2104,34500.0],["2025-04-01",39.8942,41.1292,39.7559,40.9019,23400.0],["2025-04-02",40.6944,41.3169,40.6944,41.2971,18900.0],["2025-04-03",39.6373,40.2104,38.8371,38.8371,43300.0],["2025-04-04",37.5428,38.6988,36.6635,38.264,59700.0],["2025-04-07",37.5823,40.0918,36.2091,39.4595,52700.0],["2025-04-08",40.1412,41.3959,39.4792,39.5682,38700.0],["2025-04-09",39.3508,42.0579,38.2542,40.7241,59600.0],["2025-04-10",40.1313,40.4969,38.2739,39.0544,27500.0],["2025-04-11",37.7404,39.2421,37.5823,38.9161,42500.0],["2025-04-14",38.926,40.5067,37.5626,39.3607,36600.0],["2025-04-15",39.2619,40.8822,39.2619,40.1807,35800.0],["2025-04-16",39.7855,42.4135,39.5188,40.6154,27800.0],["2025-04-17",40.5858,41.0896,40.3684,40.8229,44600.0],["2025-04-21",40.4573,40.6549,39.8547,40.1708,20600.0],["2025-04-22",40.4277,41.8998,40.1313,41.4947,30200.0],["2025-04-23",42.1962,43.4608,40.892,41.3663,24900.0],["2025-04-24",40.734,41.9097,40.734,41.5243,23700.0],["2025-04-25",41.1687,41.3465,40.5067,40.9612,24800.0],["2025-04-28",40.813,41.4157,40.6945,41.307,18700.0],["2025-04-29",41.4058,41.88,41.1588,41.5935,26200.0],["2025-04-30",40.9711,41.5441,40.5858,40.9019,31000.0],["2025-05-01",41.1588,42.2554,40.6253,41.2872,34100.0],["2025-05-02",41.7516,43.2039,41.7516,42.5123,18100.0],["2025-05-05",42.3839,43.1644,42.3839,42.3839,32500.0],["2025-05-06",42.2357,43.441,41.8899,42.9668,47000.0],["2025-05-07",43.3718,44.1622,42.2851,42.3839,54300.0],["2025-05-08",42.5914,44.5969,42.3839,43.4904,62300.0],["2025-05-09",43.4805,43.5596,42.6803,42.9174,50500.0],["2025-05-12",44.3796,45.4268,44.0832,44.4586,59900.0],["2025-05-13",44.5179,45.2885,44.261,44.8439,56300.0],["2025-05-14",44.7254,45.2391,44.5179,44.755,31700.0],["2025-05-15",45.0316,45.2095,44.6463,44.9921,21200.0],["2025-05-16",44.9032,45.1897,44.4883,44.5673,20200.0],["2025-05-19",44.2314,45.1798,43.688,44.9526,32300.0],["2025-05-20",44.7846,45.4663,44.6068,44.8538,17500.0],["2025-05-21",44.5377,45.0218,42.8186,43.1446,23800.0],["2025-05-22",43.2731,43.4904,42.3444,42.5123,36900.0],["2025-05-23",41.8701,43.0656,41.8701,42.8383,54600.0],["2025-05-27",43.1644,44.3401,42.7395,43.7176,68400.0],["2025-05-28",43.4212,44.6266,42.9174,42.9865,82200.0],["2025-05-29",43.2434,44.1919,42.5617,44.1919,99300.0],["2025-05-30",43.8757,44.6463,43.5398,43.6781,57200.0],["2025-06-02",43.2632,43.4509,42.8779,43.115,32200.0],["2025-06-03",43.2138,43.441,42.542,43.0656,33800.0],["2025-06-04",42.9273,42.9273,42.1171,42.1962,18200.0],["2025-06-05",42.1468,42.1468,41.1687,41.7911,36000.0],["2025-06-06",42.6039,43.0599,42.0191,42.6138,21400.0],["2025-06-09",42.6138,43.0401,42.4057,42.8716,33400.0],["2025-06-10",43.2978,44.0809,42.5544,43.5357,43000.0],["2025-06-11",43.6348,44.4278,43.2086,43.843,57300.0],["2025-06-12",43.7141,45.6966,42.6832,45.3497,101000.0],["2025-06-13",44.6856,45.2506,43.1194,43.278,72000.0],["2025-06-16",43.4068,44.1503,42.9806,43.3176,91900.0],["2025-06-17",43.1293,44.0115,42.8418,43.5357,105000.0],["2025-06-18",43.4564,44.2097,43.2284,43.5258,70100.0],["2025-06-20",44.0511,44.1899,43.2482,43.4068,92900.0],["2025-06-23",43.387,45.5182,43.0302,45.2605,101300.0],["2025-06-24",45.5876,46.2121,45.3596,45.885,53800.0],["2025-06-25",45.9048,45.9345,44.4476,45.0622,39800.0],["2025-06-26",45.1217,46.4797,44.8045,46.3806,82200.0],["2025-06-27",46.678,47.461,45.8651,47.0348,319700.0],["2025-06-30",47.3718,47.689,45.1812,46.668,120600.0],["2025-07-01",46.5491,48.7497,46.2815,48.2739,118700.0],["2025-07-02",48.7001,49.9887,47.6494,49.8599,98300.0],["2025-07-03",49.9293,51.8027,49.7707,51.8027,41800.0],["2025-07-07",51.6144,52.2091,51.2278,51.654,68500.0],["2025-07-08",51.9811,52.9228,51.5846,51.8523,74900.0],["2025-07-09",51.9018,52.4669,51.317,51.8721,71300.0],["2025-07-10",52.0604,53.8645,51.9415,53.5176,109100.0],["2025-07-11",53.8843,54.1619,50.4546,50.6826,130800.0],["2025-07-14",50.643,52.3083,49.5625,52.1893,73100.0],["2025-07-15",52.675,53.5176,50.9205,51.4161,100900.0],["2025-07-16",52.0803,52.3876,50.8908,51.9712,63300.0],["2025-07-17",51.6639,52.9823,51.6639,52.1397,50700.0],["2025-07-18",52.8435,52.9625,51.2575,52.1596,111100.0],["2025-07-21",51.8919,53.5275,51.7135,52.7543,77800.0],["2025-07-22",52.4966,53.0418,52.0307,52.1893,79700.0],["2025-07-23",52.4074,52.9823,52.1199,52.4669,59300.0],["2025-07-24",52.6453,52.8336,50.8412,51.1088,65500.0],["2025-07-25",51.0097,51.0097,49.6121,49.7112,66400.0],["2025-07-28",49.4535,50.1572,49.4535,49.9193,34600.0],["2025-07-29",50.3258,50.9205,49.6418,49.7409,67700.0],["2025-07-30",49.5526,50.5637,49.1363,49.2849,74500.0],["2025-07-31",49.0173,49.4039,48.3036,48.6803,68700.0],["2025-08-01",48.2739,48.2739,46.8465,47.4313,84700.0],["2025-08-04",47.3322,48.0657,47.1538,47.461,66300.0],["2025-08-05",47.4313,47.9368,46.1922,46.896,70300.0],["2025-08-06",46.5887,46.9852,46.3905,46.9159,60700.0],["2025-08-07",47.1339,47.1339,46.0634,46.0733,36000.0],["2025-08-08",46.2914,46.8465,46.0336,46.7176,34900.0],["2025-08-11",46.7969,47.3817,46.5987,46.9555,28800.0],["2025-08-12",47.5503,49.1858,46.9555,48.9083,31000.0],["2025-08-13",49.4237,49.4237,48.8587,48.9083,39100.0],["2025-08-14",48.4721,49.4634,48.1549,48.9678,27400.0],["2025-08-15",49.1164,49.2453,47.7584,48.0161,45200.0],["2025-08-18",48.145,48.6505,47.7287,48.4622,16800.0],["2025-08-19",48.6803,48.9677,47.8476,47.8476,24100.0],["2025-08-20",47.6296,48.4721,47.6296,48.2342,35900.0],["2025-08-21",47.7981,48.829,47.7287,48.1549,29100.0],["2025-08-22",48.7596,52.0208,48.6109,51.7631,52900.0],["2025-08-25",51.4161,52.1397,50.5736,51.2972,32200.0],["2025-08-26",50.2465,52.4569,50.2465,52.0505,24200.0],["2025-08-27",51.8622,52.3083,50.861,52.001,31100.0],["2025-08-28",51.882,52.2488,51.1981,51.9217,21200.0],["2025-08-29",52.1298,52.3677,51.5846,51.8919,29400.0],["2025-09-02",51.426,51.8126,50.6628,51.7532,37400.0],["2025-09-03",51.5153,51.7333,51.1287,51.6144,19000.0],["2025-09-04",51.882,52.5362,51.8622,52.5164,19600.0],["2025-09-05",52.7152,52.7351,51.413,51.9299,25300.0],["2025-09-08",52.0989,52.5661,51.5721,52.4369,17600.0],["2025-09-09",52.2878,53.6298,51.6118,51.751,22600.0],["2025-09-10",52.1287,52.3872,51.91,52.2281,19200.0],["2025-09-11",52.3574,52.8047,51.8405,52.7848,30400.0],["2025-09-12",52.2977,52.2977,51.5025,51.582,22800.0],["2025-09-15",51.7808,52.0094,51.3832,51.8106,20000.0],["2025-09-16",51.5422,51.5621,50.4388,50.9756,22300.0],["2025-09-17",51.2341,53.3614,48.7092,51.6416,52000.0],["2025-09-18",52.0592,53.59,51.0651,53.4111,30000.0],["2025-09-19",53.3514,53.3514,51.1247,51.1446,78700.0],["2025-09-22",51.1347,51.5621,50.4587,51.0551,28000.0],["2025-09-23",50.8066,51.6715,50.2003,50.5084,33900.0],["2025-09-24",50.747,50.8265,49.6535,50.2698,33800.0],["2025-09-25",49.8424,50.3991,49.8424,50.2897,22600.0],["2025-09-26",49.8722,50.3991,49.4547,49.6933,22900.0],["2025-09-29",49.8722,50.24,48.2817,48.7092,27100.0],["2025-09-30",48.5004,48.7092,47.3672,48.5799,67500.0],["2025-10-01",48.2618,48.56,47.2379,48.1724,32200.0],["2025-10-02",47.9636,48.0034,47.0391,47.5362,30600.0],["2025-10-03",47.6753,48.4905,47.6753,48.0829,35400.0],["2025-10-06",48.4507,49.5243,47.9139,49.2261,53800.0],["2025-10-07",49.2758,49.8921,48.57,48.6396,39800.0],["2025-10-08",48.4507,48.729,47.4865,47.9934,48300.0],["2025-10-09",48.1127,50.409,47.4865,49.9219,75400.0],["2025-10-10",50.1108,50.1108,46.2836,46.3433,97600.0],["2025-10-13",46.721,46.8801,45.8562,46.8801,45900.0],["2025-10-14",46.9894,49.1068,46.8403,49.0173,90100.0],["2025-10-15",49.1068,49.9816,45.8462,49.6635,59300.0],["2025-10-16",49.8722,49.8822,46.721,47.4964,78500.0],["2025-10-17",47.8046,48.4109,47.2678,47.387,50400.0],["2025-10-20",47.9835,49.1863,47.7151,49.0273,37400.0],["2025-10-21",48.7092,48.908,47.7747,48.1425,38900.0],["2025-10-22",48.2221,48.9676,47.6356,48.1127,24400.0],["2025-10-23",48.232,48.232,47.0391,47.2777,26300.0],["2025-10-24",47.6554,48.2221,47.5262,47.7549,24100.0],["2025-10-27",47.9835,48.0431,47.0192,47.1385,35300.0],["2025-10-28",47.1385,47.5362,46.4725,47.5362,36600.0],["2025-10-29",47.4964,47.5063,45.1504,45.6176,40500.0],["2025-10-30",45.3393,46.721,45.2001,45.3393,25200.0],["2025-10-31",44.8919,45.4784,44.0768,45.1405,31000.0],["2025-11-03",44.713,45.2697,44.2955,45.0908,22600.0],["2025-11-04",44.8522,45.3989,44.5341,45.051,23600.0],["2025-11-05",45.0709,45.9158,45.0709,45.6276,36800.0],["2025-11-06",45.0411,45.9457,44.6434,44.9019,74900.0],["2025-11-07",44.7528,46.3532,44.2359,46.3532,59000.0],["2025-11-10",46.9894,47.2578,46.2638,47.1286,31300.0],["2025-11-11",47.1286,47.6952,46.383,47.3572,49500.0],["2025-11-12",47.3175,47.8642,47.3175,47.7847,20900.0],["2025-11-13",47.2876,48.0332,47.2181,48.0233,47300.0],["2025-11-14",46.721,48.3115,46.721,48.2817,25400.0],["2025-11-17",48.0531,48.2121,46.383,46.7707,37300.0],["2025-11-18",46.2936,48.1227,46.1942,46.9397,46100.0],["2025-11-19",46.7011,48.2221,46.3632,47.7946,52600.0],["2025-11-20",48.4308,49.1068,47.1385,47.3771,39800.0],["2025-11-21",47.3175,48.9974,47.3175,48.4905,29600.0],["2025-11-24",48.5302,49.2261,48.2718,48.6396,57000.0],["2025-11-25",48.9776,50.4985,48.9776,50.1406,33100.0],["2025-11-26",49.733,50.2798,49.3951,50.0114,28100.0],["2025-11-28",50.1804,50.5979,49.5641,49.733,11000.0],["2025-12-01",49.4149,50.6476,49.4149,50.3593,22900.0],["2025-12-02",50.2003,50.6873,49.743,50.1307,36100.0],["2025-12-03",50.0909,52.1884,50.0909,51.8902,49100.0],["2025-12-04",51.4925,52.1784,50.8265,51.8405,26400.0],["2025-12-05",51.5015,52.1296,49.8466,51.8504,37300.0],["2025-12-08",51.9701,52.648,51.6909,52.3389,26800.0],["2025-12-09",51.5613,53.5452,51.5613,52.9271,25100.0],["2025-12-10",52.7477,55.1004,51.0928,54.6917,61800.0],["2025-12-11",54.3328,55.8282,54.3328,55.0306,42300.0],["2025-12-12",55.5092,55.7584,52.5084,55.1902,59300.0],["2025-12-15",55.5191,57.0644,55.4892,56.1073,45200.0],["2025-12-16",56.2668,56.7155,55.25,55.4294,44800.0],["2025-12-17",55.1802,56.0575,55.1802,55.3198,40400.0],["2025-12-18",55.898,56.3466,55.3098,56.1771,32800.0],["2025-12-19",55.8382,56.5958,54.2132,54.5521,68200.0],["2025-12-22",54.6418,55.2001,53.5851,53.8244,35800.0],["2025-12-23",53.6449,54.4524,53.5851,53.6449,27800.0],["2025-12-24",53.3658,53.625,50.5943,52.8474,29700.0],["2025-12-26",52.6679,54.0237,52.0099,52.3389,53200.0],["2025-12-29",52.4187,53.0866,51.7408,52.2193,45600.0],["2025-12-30",51.9501,52.6181,51.4616,51.7009,36300.0],["2025-12-31",51.8205,51.8604,50.9532,51.5613,100100.0],["2026-01-02",51.3719,51.3719,50.3251,50.9233,30300.0],["2026-01-05",50.7737,52.6081,50.7737,51.8106,47400.0],["2026-01-06",51.3719,52.4286,49.4977,51.9102,64600.0],["2026-01-07",52.628,52.628,50.3451,51.3819,43100.0],["2026-01-08",51.0728,53.6549,51.0728,52.9271,58800.0],["2026-01-09",53.1763,53.4355,52.4486,52.6181,24700.0],["2026-01-12",52.2691,52.9471,51.8006,52.319,44300.0],["2026-01-13",52.6579,54.8213,52.4286,54.5122,69000.0],["2026-01-14",54.9908,55.9777,52.9869,53.8443,64700.0],["2026-01-15",54.3727,56.227,54.3727,55.2201,59300.0],["2026-01-16",55.1902,55.1902,53.7944,53.8443,45500.0],["2026-01-20",53.0368,53.4954,51.98,52.299,63200.0],["2026-01-21",52.5882,54.4923,52.299,54.3328,51500.0],["2026-01-22",54.4325,55.23,53.6848,54.1035,35700.0],["2026-01-23",53.8742,53.8742,51.8803,52.2891,36700.0],["2026-01-26",52.2891,52.7277,51.5613,52.1694,27000.0],["2026-01-27",52.1894,52.9471,51.7707,52.1395,29600.0],["2026-01-28",51.99,52.6779,51.1526,51.5414,43000.0],["2026-01-29",51.8704,53.1464,51.8704,52.9171,41700.0],["2026-01-30",52.7377,54.2431,52.5283,53.7944,55500.0],["2026-02-02",54.0636,55.8082,53.7745,55.3497,57700.0],["2026-02-03",55.0506,56.8152,54.0536,55.1702,60900.0],["2026-02-04",55.6288,56.8152,55.3297,55.8382,48600.0],["2026-02-05",55.3696,56.8251,55.0306,55.9678,59700.0],["2026-02-06",56.6855,57.1242,55.3596,56.0276,79400.0],["2026-02-09",56.0276,56.8152,54.9908,55.4294,76500.0],["2026-02-10",55.1702,55.9179,54.4125,55.1004,82400.0],["2026-02-11",55.2998,55.8282,53.5053,54.253,47200.0],["2026-02-12",54.6518,54.8213,52.9171,53.7645,30500.0],["2026-02-13",54.0237,54.6119,53.3458,54.3428,43400.0],["2026-02-17",54.5721,55.569,54.1234,54.5322,27400.0],["2026-02-18",54.4125,55.1902,53.8941,54.0437,33400.0],["2026-02-19",53.8543,53.8543,52.9171,53.2461,48400.0],["2026-02-20",53.2461,54.0836,52.5882,54.0836,27400.0],["2026-02-23",54.0237,54.5322,51.4018,51.9402,43400.0],["2026-02-24",51.7408,52.0498,51.0529,51.8903,32300.0],["2026-02-25",52.4386,53.296,51.8006,53.0667,28700.0],["2026-02-26",53.4156,54.5222,52.6081,53.1863,53200.0],["2026-02-27",53.1464,53.296,51.8405,53.0268,65700.0],["2026-03-02",52.1395,54.0437,51.681,53.7745,47000.0],["2026-03-03",52.7277,53.2661,52.0,52.8573,44100.0],["2026-03-04",53.296,53.7346,52.7377,52.8374,43700.0],["2026-03-05",52.1994,52.8673,51.1526,51.99,47500.0],["2026-03-06",50.94,51.34,49.82,51.08,40800.0],["2026-03-09",50.26,50.66,48.76,50.41,45700.0],["2026-03-10",49.97,51.35,49.79,50.4,71100.0],["2026-03-11",50.25,50.75,49.53,50.02,34100.0],["2026-03-12",49.0,50.24,49.0,50.18,49900.0],["2026-03-13",50.49,50.49,49.47,50.01,38700.0],["2026-03-16",50.3,50.75,50.01,50.17,67800.0],["2026-03-17",50.39,50.53,49.52,49.73,35000.0],["2026-03-18",49.41,50.8,48.9,49.28,38900.0],["2026-03-19",48.77,50.06,48.52,49.68,35600.0],["2026-03-20",49.84,49.95,48.99,49.38,64000.0],["2026-03-23",50.47,51.74,50.47,50.76,49200.0],["2026-03-24",50.26,51.29,50.26,50.71,65500.0],["2026-03-25",51.25,51.29,50.66,51.02,38100.0],["2026-03-26",50.51,51.28,50.51,51.11,38500.0],["2026-03-27",50.75,51.21,50.34,50.73,45700.0],["2026-03-30",51.2,51.59,50.29,51.51,39300.0],["2026-03-31",52.08,52.08,50.97,51.83,47300.0],["2026-04-01",51.91,53.01,51.91,52.28,41000.0],["2026-04-02",51.66,53.07,51.17,52.91,69100.0],["2026-04-06",52.7,54.1,52.64,53.56,78300.0],["2026-04-07",53.56,54.18,51.87,53.67,103300.0],["2026-04-08",55.25,55.75,54.62,55.67,63700.0],["2026-04-09",55.25,57.16,55.2,56.97,59000.0],["2026-04-10",56.91,56.91,55.39,55.87,59900.0],["2026-04-13",55.79,56.44,55.13,56.24,69400.0],["2026-04-14",55.8,56.57,54.8,55.0,80600.0],["2026-04-15",54.8,54.85,53.01,54.16,88700.0],["2026-04-16",53.79,54.07,53.28,53.66,70100.0],["2026-04-17",54.17,56.47,54.17,55.11,44600.0],["2026-04-20",55.08,55.64,54.41,54.46,40400.0],["2026-04-21",54.13,54.8,50.76,52.67,38700.0],["2026-04-22",53.28,53.45,52.22,52.44,51600.0],["2026-04-23",52.46,53.04,51.94,52.77,34000.0],["2026-04-24",52.43,53.05,51.51,52.43,52800.0],["2026-04-27",52.19,53.51,52.19,52.9,43100.0],["2026-04-28",53.17,54.28,53.17,53.9,60000.0],["2026-04-29",53.65,53.65,51.93,52.2,36000.0],["2026-04-30",51.75,52.54,51.75,52.28,27800.0],["2026-05-01",52.42,53.41,52.08,53.15,37100.0],["2026-05-04",53.0,53.15,51.83,52.03,46700.0],["2026-05-05",52.21,53.48,52.0,53.42,21800.0],["2026-05-06",53.79,54.07,52.87,53.1,32300.0],["2026-05-07",53.1,54.09,53.07,53.77,38200.0],["2026-05-08",53.81,54.12,53.36,53.64,21800.0],["2026-05-11",53.49,53.96,52.94,53.01,46000.0],["2026-05-12",52.79,52.79,51.82,52.2,42600.0],["2026-05-13",51.91,52.33,51.8,52.06,33600.0],["2026-05-14",52.27,53.01,52.27,52.56,19800.0],["2026-05-15",52.82,53.18,52.4,52.43,53400.0],["2026-05-18",52.55,53.45,52.55,53.07,22100.0],["2026-05-19",52.9,53.78,52.54,53.05,33100.0],["2026-05-20",53.09,54.41,52.15,54.41,37100.0],["2026-05-21",54.29,55.3,52.87,55.3,46500.0],["2026-05-22",55.37,55.89,54.57,54.58,24500.0],["2026-05-26",54.92,55.87,54.92,55.65,29400.0],["2026-05-27",55.94,56.4,55.12,55.42,37800.0],["2026-05-28",55.96,56.9,55.37,56.25,27600.0],["2026-05-29",55.94,56.17,55.46,55.86,54400.0],["2026-06-01",55.46,55.46,53.76,54.59,51600.0],["2026-06-02",54.26,55.0,53.52,54.73,59100.0],["2026-06-03",54.37,54.37,52.71,52.76,66200.0],["2026-06-04",52.98,55.0,52.98,53.72,128700.0],["2026-06-05",53.62,55.68,53.34,55.17,91000.0],["2026-06-08",55.27,55.76,54.66,54.71,71100.0],["2026-06-09",55.16,56.4,55.15,56.1,139900.0],["2026-06-10",56.29,57.0,55.61,56.12,79000.0],["2026-06-11",56.1,56.9,55.07,55.45,81700.0],["2026-06-12",55.78,56.76,55.7,56.63,105200.0],["2026-06-15",56.94,57.82,55.18,55.38,46100.0],["2026-06-16",55.8,56.23,55.11,55.55,46200.0],["2026-06-17",55.46,56.09,54.13,54.86,39000.0],["2026-06-18",55.52,55.76,54.81,55.43,67600.0],["2026-06-22",55.29,55.9,55.2,55.45,35300.0],["2026-06-23",55.59,56.92,55.56,56.55,41800.0],["2026-06-24",56.51,58.29,56.24,58.14,58700.0],["2026-06-25",58.07,58.4,57.71,57.94,41600.0],["2026-06-26",58.39,60.86,58.07,59.54,226200.0],["2026-06-29",59.48,59.73,58.34,58.7,59600.0],["2026-06-30",58.44,58.84,57.57,58.69,33600.0],["2026-07-01",59.02,59.82,58.44,59.2,49000.0],["2026-07-02",59.44,60.02,57.9,58.12,49200.0],["2026-07-06",57.67,58.43,56.9,57.27,71100.0],["2026-07-07",57.74,58.36,56.42,56.57,63000.0],["2026-07-08",55.96,56.26,52.64,55.34,85400.0],["2026-07-09",55.41,56.71,55.0,56.32,39754.0],["2026-07-10",56.09,56.875,55.62,56.67,48495.727073],["2026-07-13",56.85,57.505,56.69,57.35,51316.265676],["2026-07-14",56.75,57,54.595,55.54,153666.101576],["2026-07-15",56.14,57.31,55.95,56.615,54472.130881],["2026-07-16",56.62,60.11,56.12,59.26,88843.587338],["2026-07-17",59.26,59.26,56.99,57.25,53656.175052],["2026-07-20",57.52,57.94,56.09,57.11,66150.031778],["2026-07-21",57,57.52,56.58,57.24,53689.668995],["2026-07-22",57.43,57.75,56.6,57.4,125298.359405],["2026-07-23",56.64,57.48,56.4,56.87,62352.946571],["2026-07-24",57.11,58.77,57.11,58.045,72706.536845],["2026-07-27",58.81,60,57.79,58.11,53675.56889],["2026-07-28",58.53,60.21,58.3,59.02,63901.160054]]}