{"t":"WULF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-04-05",0.9198,0.9198,0.9198,0.9198,1238.0],["1994-04-06",0.9198,0.9198,0.9198,0.9198,1238.0],["1994-04-07",0.9198,0.9198,0.9198,0.9198,0.0],["1994-04-08",0.9964,0.9964,0.9964,0.9964,1733.0],["1994-04-11",0.9964,0.9964,0.9964,0.9964,0.0],["1994-04-12",0.9964,0.9964,0.9964,0.9964,0.0],["1994-04-13",0.9964,0.9964,0.9964,0.9964,0.0],["1994-04-14",0.8431,0.9198,0.8431,0.9198,24503.0],["1994-04-15",0.9198,0.9198,0.9198,0.9198,0.0],["1994-04-18",0.9198,0.9198,0.9198,0.9198,0.0],["1994-04-19",0.9198,0.9198,0.9198,0.9198,0.0],["1994-04-20",0.9198,0.9198,0.9198,0.9198,0.0],["1994-04-21",0.9198,0.9198,0.9198,0.9198,0.0],["1994-04-22",0.8431,0.8431,0.8431,0.8431,9405.0],["1994-04-25",0.8431,0.8431,0.8431,0.8431,0.0],["1994-04-26",0.8431,0.8431,0.8431,0.8431,0.0],["1994-04-28",0.8431,0.8431,0.8431,0.8431,0.0],["1994-04-29",0.8815,0.8815,0.8815,0.8815,10643.0],["1994-05-02",0.8815,0.8815,0.8815,0.8815,0.0],["1994-05-03",0.8431,0.8815,0.8431,0.8815,24750.0],["1994-05-04",0.8815,0.8815,0.8815,0.8815,0.0],["1994-05-05",0.8815,0.8815,0.8815,0.8815,0.0],["1994-05-06",0.8815,0.8815,0.8815,0.8815,0.0],["1994-05-09",0.8815,0.8815,0.8815,0.8815,0.0],["1994-05-10",0.8815,0.8815,0.8815,0.8815,0.0],["1994-05-11",0.8815,0.8815,0.8815,0.8815,0.0],["1994-05-12",0.8815,0.8815,0.8815,0.8815,0.0],["1994-05-13",0.8815,0.8815,0.8815,0.8815,0.0],["1994-05-16",0.891,0.891,0.8431,0.8431,1980.0],["1994-05-17",0.8431,0.8431,0.8431,0.8431,0.0],["1994-05-18",0.8431,0.8431,0.8431,0.8431,0.0],["1994-05-19",0.8431,0.8431,0.8431,0.8431,0.0],["1994-05-20",0.8431,0.8431,0.8431,0.8431,0.0],["1994-05-23",0.8431,0.8431,0.8431,0.8431,0.0],["1994-05-24",0.8431,0.8431,0.8431,0.8431,495.0],["1994-05-25",0.8431,0.8431,0.8431,0.8431,0.0],["1994-05-26",0.8431,0.8815,0.8431,0.8815,9900.0],["1994-05-27",0.8815,0.8815,0.8815,0.8815,0.0],["1994-05-31",0.8815,0.8815,0.8815,0.8815,0.0],["1994-06-01",0.8815,0.8815,0.8815,0.8815,0.0],["1994-06-02",0.8815,0.8815,0.8815,0.8815,0.0],["1994-06-03",0.8431,0.8431,0.8431,0.8431,2475.0],["1994-06-06",0.8431,0.8431,0.8431,0.8431,0.0],["1994-06-07",0.9198,0.9773,0.9198,0.9773,8910.0],["1994-06-08",0.9677,0.9677,0.9677,0.9677,2970.0],["1994-06-09",0.9677,0.9677,0.9677,0.9677,0.0],["1994-06-10",0.9677,0.9677,0.9677,0.9677,0.0],["1994-06-13",0.9677,0.9677,0.9677,0.9677,0.0],["1994-06-14",0.9677,0.9677,0.9677,0.9677,0.0],["1994-06-15",0.9677,0.9677,0.9677,0.9677,0.0],["1994-06-16",0.9677,0.9677,0.9677,0.9677,0.0],["1994-06-17",0.9677,0.9677,0.9677,0.9677,0.0],["1994-06-20",0.9677,0.9677,0.9677,0.9677,0.0],["1994-06-21",0.9677,0.9677,0.9677,0.9677,0.0],["1994-06-22",0.9677,0.9677,0.9677,0.9677,0.0],["1994-06-23",0.9677,0.9677,0.9677,0.9677,0.0],["1994-06-24",0.9677,0.9677,0.9677,0.9677,0.0],["1994-06-27",0.9677,0.9677,0.9677,0.9677,0.0],["1994-06-28",0.9677,0.9677,0.9677,0.9677,0.0],["1994-06-29",0.9677,0.9677,0.9677,0.9677,0.0],["1994-06-30",0.9677,0.9677,0.9677,0.9677,0.0],["1994-07-01",0.9677,0.9677,0.9677,0.9677,0.0],["1994-07-05",0.9677,0.9677,0.9677,0.9677,0.0],["1994-07-06",0.9677,0.9677,0.9677,0.9677,0.0],["1994-07-07",0.9677,0.9677,0.9677,0.9677,0.0],["1994-07-08",0.9677,0.9677,0.9677,0.9677,0.0],["1994-07-11",0.9677,0.9677,0.9677,0.9677,0.0],["1994-07-12",0.9677,0.9677,0.9677,0.9677,0.0],["1994-07-13",0.9677,0.9677,0.9677,0.9677,0.0],["1994-07-14",0.9677,0.9677,0.9677,0.9677,0.0],["1994-07-15",0.9677,0.9677,0.9677,0.9677,0.0],["1994-07-18",0.8431,0.8431,0.8431,0.8431,2475.0],["1994-07-19",0.8431,0.8815,0.8431,0.8815,4950.0],["1994-07-20",0.8815,0.8815,0.8815,0.8815,0.0],["1994-07-21",0.9964,1.0443,0.9964,0.9964,18563.0],["1994-07-22",1.0443,1.0443,0.9964,1.0348,24503.0],["1994-07-25",1.0731,1.0731,1.0539,1.0731,11138.0],["1994-07-26",1.0731,1.0731,1.0731,1.0731,12623.0],["1994-07-27",1.0731,1.0731,1.0348,1.0348,4950.0],["1994-07-28",1.0348,1.0348,1.0348,1.0348,0.0],["1994-07-29",1.1497,1.2264,1.1114,1.1114,8663.0],["1994-08-01",1.1114,1.1114,1.1114,1.1114,0.0],["1994-08-02",1.1114,1.1114,1.1114,1.1114,0.0],["1994-08-03",1.1114,1.1114,1.1114,1.1114,0.0],["1994-08-04",1.1114,1.1114,1.1114,1.1114,0.0],["1994-08-05",1.1114,1.1114,1.1114,1.1114,0.0],["1994-08-08",1.1114,1.1114,1.1114,1.1114,0.0],["1994-08-09",1.1114,1.1114,1.1114,1.1114,0.0],["1994-08-10",1.1114,1.1114,1.1114,1.1114,0.0],["1994-08-11",1.1114,1.1114,1.1114,1.1114,0.0],["1994-08-12",1.1114,1.1114,1.1114,1.1114,0.0],["1994-08-15",1.1114,1.1114,1.1114,1.1114,0.0],["1994-08-16",1.1114,1.1114,1.1114,1.1114,0.0],["1994-08-17",1.1497,1.1497,1.1497,1.1497,495.0],["1994-08-18",1.1497,1.1497,1.1497,1.1497,0.0],["1994-08-19",1.1497,1.1497,1.1497,1.1497,0.0],["1994-08-22",1.1497,1.1497,1.1497,1.1497,0.0],["1994-08-23",1.1497,1.1497,1.1497,1.1497,0.0],["1994-08-24",1.1497,1.1497,1.1497,1.1497,0.0],["1994-08-25",1.1497,1.1497,1.1497,1.1497,0.0],["1994-08-26",1.1497,1.1497,1.1497,1.1497,0.0],["1994-08-29",1.1497,1.1497,1.1497,1.1497,0.0],["1994-08-30",1.1497,1.1497,1.1497,1.1497,0.0],["1994-08-31",1.1497,1.1497,1.1497,1.1497,0.0],["1994-09-01",1.1497,1.1497,1.1497,1.1497,0.0],["1994-09-02",1.1497,1.1497,1.1497,1.1497,0.0],["1994-09-06",1.3414,1.3414,1.3414,1.3414,248.0],["1994-09-07",1.3414,1.3414,1.3414,1.3414,0.0],["1994-09-08",1.303,1.303,1.2647,1.2647,5693.0],["1994-09-09",1.2647,1.2647,1.2647,1.2647,743.0],["1994-09-12",1.2647,1.2647,1.2647,1.2647,0.0],["1994-09-13",1.2647,1.2647,1.2647,1.2647,0.0],["1994-09-14",1.418,1.418,1.418,1.418,2475.0],["1994-09-15",1.4947,1.4947,1.303,1.3414,13860.0],["1994-09-16",1.3414,1.3414,1.3414,1.3414,0.0],["1994-09-19",1.3414,1.3414,1.3414,1.3414,0.0],["1994-09-20",1.303,1.303,1.303,1.303,743.0],["1994-09-21",1.303,1.303,1.303,1.303,0.0],["1994-09-22",1.303,1.303,1.303,1.303,0.0],["1994-09-23",1.533,1.533,1.533,1.533,2475.0],["1994-09-26",1.533,1.533,1.533,1.533,0.0],["1994-09-27",1.533,1.533,1.533,1.533,0.0],["1994-09-28",1.533,1.533,1.533,1.533,0.0],["1994-09-29",1.2647,1.303,1.2647,1.303,4950.0],["1994-09-30",1.303,1.303,1.303,1.303,0.0],["1994-10-03",1.303,1.303,1.303,1.303,0.0],["1994-10-04",1.533,1.5713,1.533,1.5713,5445.0],["1994-10-05",1.3797,1.3797,1.2647,1.2647,2723.0],["1994-10-06",1.4563,1.4563,1.4563,1.4563,2970.0],["1994-10-07",1.4563,1.4563,1.4563,1.4563,0.0],["1994-10-10",1.4563,1.4563,1.4563,1.4563,0.0],["1994-10-11",1.4563,1.4563,1.4563,1.4563,0.0],["1994-10-12",1.3797,1.4276,1.3797,1.4276,10395.0],["1994-10-13",1.4276,1.4276,1.4276,1.4276,0.0],["1994-10-14",1.4276,1.4276,1.4276,1.4276,0.0],["1994-10-17",1.4276,1.4276,1.4276,1.4276,0.0],["1994-10-18",1.4276,1.4276,1.4276,1.4276,0.0],["1994-10-19",1.4276,1.4276,1.4276,1.4276,0.0],["1994-10-20",1.4276,1.4276,1.4276,1.4276,0.0],["1994-10-21",1.3797,1.5713,1.3797,1.5713,4208.0],["1994-10-24",1.6096,1.6863,1.533,1.6863,17325.0],["1994-10-25",1.6863,1.6863,1.6863,1.6863,0.0],["1994-10-26",1.6863,1.6863,1.6863,1.6863,0.0],["1994-10-27",1.6096,1.6863,1.6096,1.6863,7425.0],["1994-10-28",1.6863,1.6863,1.6863,1.6863,0.0],["1994-10-31",1.6863,1.6863,1.6863,1.6863,0.0],["1994-11-01",1.6863,1.6863,1.6863,1.6863,0.0],["1994-11-02",1.6863,1.6863,1.6863,1.6863,0.0],["1994-11-03",1.6863,1.6863,1.6863,1.6863,0.0],["1994-11-04",1.6096,1.6863,1.533,1.6671,4703.0],["1994-11-07",1.6671,1.6671,1.6671,1.6671,0.0],["1994-11-08",1.6671,1.6671,1.6671,1.6671,0.0],["1994-11-09",1.533,1.533,1.533,1.533,1238.0],["1994-11-10",1.533,1.533,1.533,1.533,248.0],["1994-11-11",1.533,1.533,1.533,1.533,0.0],["1994-11-14",1.533,1.533,1.533,1.533,0.0],["1994-11-15",1.533,1.533,1.533,1.533,0.0],["1994-11-16",1.6096,1.6096,1.6096,1.6096,743.0],["1994-11-17",1.6096,1.6096,1.6096,1.6096,0.0],["1994-11-18",1.6096,1.6096,1.6096,1.6096,0.0],["1994-11-21",1.533,1.533,1.533,1.533,495.0],["1994-11-22",1.5713,1.8396,1.5713,1.8396,4208.0],["1994-11-23",1.8396,1.8396,1.8396,1.8396,0.0],["1994-11-25",1.8396,1.8396,1.8396,1.8396,0.0],["1994-11-28",1.8396,1.8396,1.8396,1.8396,0.0],["1994-11-29",1.8396,1.8396,1.8396,1.8396,0.0],["1994-11-30",1.8396,1.8396,1.8396,1.8396,0.0],["1994-12-01",1.8396,1.8396,1.8396,1.8396,0.0],["1994-12-02",1.8396,1.8396,1.8396,1.8396,2228.0],["1994-12-05",1.8396,1.8396,1.8396,1.8396,0.0],["1994-12-06",1.8396,1.8396,1.8396,1.8396,0.0],["1994-12-07",1.8396,1.8396,1.8396,1.8396,0.0],["1994-12-08",1.8396,1.8396,1.8396,1.8396,0.0],["1994-12-09",1.8396,1.8396,1.8396,1.8396,0.0],["1994-12-12",1.8396,1.8396,1.8396,1.8396,0.0],["1994-12-13",1.8396,1.8396,1.8396,1.8396,0.0],["1994-12-14",1.8396,1.8396,1.8396,1.8396,0.0],["1994-12-15",1.8396,1.8396,1.8396,1.8396,0.0],["1994-12-16",1.8396,1.8396,1.8396,1.8396,0.0],["1994-12-19",1.8396,1.8396,1.8396,1.8396,0.0],["1994-12-20",1.8396,1.8396,1.8396,1.8396,0.0],["1994-12-21",1.8396,1.8396,1.8396,1.8396,0.0],["1994-12-22",1.8396,1.8396,1.8396,1.8396,0.0],["1994-12-23",1.8396,1.8396,1.8396,1.8396,495.0],["1994-12-27",1.8396,1.8396,1.8396,1.8396,248.0],["1994-12-28",1.8396,1.8396,1.8396,1.8396,0.0],["1994-12-29",1.8396,1.8396,1.8396,1.8396,0.0],["1994-12-30",1.8396,1.8396,1.8396,1.8396,0.0],["1995-01-03",1.8396,1.8396,1.8396,1.8396,0.0],["1995-01-04",1.8396,1.8396,1.8396,1.8396,0.0],["1995-01-05",1.8396,1.8396,1.8396,1.8396,0.0],["1995-01-06",1.7246,1.7246,1.7246,1.7246,2228.0],["1995-01-09",1.8396,1.8396,1.8396,1.8396,3713.0],["1995-01-10",1.8396,1.8396,1.8396,1.8396,990.0],["1995-01-11",1.8396,1.8396,1.8396,1.8396,0.0],["1995-01-12",1.6863,1.7725,1.6863,1.6863,2970.0],["1995-01-13",1.6863,1.6863,1.6863,1.6863,0.0],["1995-01-16",1.6863,1.6863,1.6863,1.6863,0.0],["1995-01-17",1.8396,1.9162,1.8396,1.9162,9900.0],["1995-01-18",1.6863,1.9162,1.6863,1.9162,3218.0],["1995-01-19",1.6863,1.6863,1.6863,1.6863,2970.0],["1995-01-20",1.6863,1.6863,1.6863,1.6863,248.0],["1995-01-23",1.6863,1.6863,1.6863,1.6863,0.0],["1995-01-24",1.8013,1.8013,1.8013,1.8013,495.0],["1995-01-25",1.8013,1.8013,1.8013,1.8013,0.0],["1995-01-26",1.8013,1.8013,1.8013,1.8013,0.0],["1995-01-27",1.8013,1.8013,1.8013,1.8013,0.0],["1995-01-30",1.8013,1.8013,1.8013,1.8013,0.0],["1995-01-31",1.8013,1.8013,1.8013,1.8013,0.0],["1995-02-01",1.8013,1.8013,1.8013,1.8013,0.0],["1995-02-02",1.8013,1.8013,1.8013,1.8013,0.0],["1995-02-03",1.8013,1.8013,1.8013,1.8013,0.0],["1995-02-06",1.8013,1.8013,1.8013,1.8013,0.0],["1995-02-07",1.8013,1.8013,1.8013,1.8013,0.0],["1995-02-08",1.8013,1.8013,1.8013,1.8013,0.0],["1995-02-09",1.8013,1.8013,1.8013,1.8013,248.0],["1995-02-10",1.8013,1.8013,1.8013,1.8013,0.0],["1995-02-13",1.8013,1.8013,1.8013,1.8013,0.0],["1995-02-14",1.8013,1.8013,1.8013,1.8013,0.0],["1995-02-15",1.8013,1.8013,1.8013,1.8013,0.0],["1995-02-16",1.6096,1.6096,1.6096,1.6096,4950.0],["1995-02-17",1.6096,1.6096,1.6096,1.6096,0.0],["1995-02-21",1.6096,1.6671,1.6096,1.6671,12375.0],["1995-02-22",1.6671,1.6671,1.6671,1.6671,0.0],["1995-02-23",1.6096,1.6863,1.6096,1.6863,2475.0],["1995-02-24",1.7629,1.7629,1.7629,1.7629,5940.0],["1995-02-27",1.7629,1.7629,1.7629,1.7629,0.0],["1995-02-28",1.7246,1.7246,1.7246,1.7246,1238.0],["1995-03-01",1.8013,1.8013,1.8013,1.8013,1238.0],["1995-03-02",1.8013,1.8013,1.8013,1.8013,0.0],["1995-03-03",1.8013,1.8013,1.8013,1.8013,0.0],["1995-03-06",1.8013,1.8013,1.8013,1.8013,0.0],["1995-03-07",1.8013,1.8013,1.8013,1.8013,0.0],["1995-03-08",1.8013,1.8013,1.8013,1.8013,0.0],["1995-03-09",1.8013,1.8013,1.8013,1.8013,0.0],["1995-03-10",1.8013,1.8013,1.8013,1.8013,0.0],["1995-03-13",1.8013,1.8013,1.8013,1.8013,0.0],["1995-03-14",1.648,1.648,1.648,1.648,248.0],["1995-03-15",1.648,1.648,1.648,1.648,0.0],["1995-03-16",1.648,1.648,1.648,1.648,0.0],["1995-03-17",1.7438,1.7438,1.7438,1.7438,248.0],["1995-03-20",1.7438,1.7438,1.7438,1.7438,0.0],["1995-03-21",1.7438,1.7438,1.7438,1.7438,0.0],["1995-03-22",1.7438,1.7438,1.7438,1.7438,0.0],["1995-03-23",1.7438,1.7438,1.7438,1.7438,0.0],["1995-03-24",1.7438,1.7438,1.7438,1.7438,0.0],["1995-03-27",1.7438,1.7438,1.7438,1.7438,0.0],["1995-03-28",1.7438,1.7438,1.7438,1.7438,0.0],["1995-03-29",1.7438,1.7438,1.7438,1.7438,0.0],["1995-03-30",1.7438,1.7438,1.7438,1.7438,0.0],["1995-03-31",1.7438,1.7438,1.7438,1.7438,0.0],["1995-04-03",1.7438,1.7438,1.7438,1.7438,0.0],["1995-04-04",1.7438,1.7438,1.7438,1.7438,0.0],["1995-04-05",1.7438,1.7438,1.7438,1.7438,0.0],["1995-04-06",1.7438,1.7438,1.7438,1.7438,0.0],["1995-04-07",1.7438,1.7438,1.7438,1.7438,0.0],["1995-04-10",2.0695,2.0695,2.0695,2.0695,495.0],["1995-04-11",2.0695,2.0695,2.0695,2.0695,0.0],["1995-04-12",2.0695,2.0695,2.0695,2.0695,0.0],["1995-04-13",2.0695,2.0695,2.0695,2.0695,0.0],["1995-04-17",2.0695,2.0695,2.0695,2.0695,0.0],["1995-04-18",2.0695,2.0695,2.0695,2.0695,0.0],["1995-04-19",2.0695,2.0695,2.0695,2.0695,495.0],["1995-04-20",2.0695,2.0695,2.0695,2.0695,0.0],["1995-04-21",2.0695,2.0695,2.0695,2.0695,0.0],["1995-04-24",2.0695,2.0695,2.0695,2.0695,0.0],["1995-04-25",2.0695,2.0695,2.0695,2.0695,0.0],["1995-04-26",2.0695,2.0695,2.0695,2.0695,0.0],["1995-04-27",2.0695,2.0695,2.0695,2.0695,0.0],["1995-04-28",2.0695,2.0695,2.0695,2.0695,0.0],["1995-05-01",2.0695,2.0695,2.0695,2.0695,0.0],["1995-05-02",2.0695,2.0695,2.0695,2.0695,0.0],["1995-05-03",2.0695,2.0695,2.0695,2.0695,0.0],["1995-05-04",2.0695,2.0695,2.0695,2.0695,0.0],["1995-05-05",2.0695,2.0695,2.0695,2.0695,0.0],["1995-05-08",2.0695,2.0695,2.0695,2.0695,0.0],["1995-05-09",2.0695,2.0695,2.0695,2.0695,0.0],["1995-05-10",2.0695,2.0695,2.0695,2.0695,0.0],["1995-05-11",2.0695,2.0695,2.0695,2.0695,0.0],["1995-05-12",2.0695,2.0695,2.0695,2.0695,0.0],["1995-05-15",2.0695,2.0695,2.0695,2.0695,0.0],["1995-05-16",2.0695,2.0695,2.0695,2.0695,0.0],["1995-05-17",2.0695,2.0695,2.0695,2.0695,0.0],["1995-05-18",2.0695,2.0695,2.0695,2.0695,0.0],["1995-05-19",2.0695,2.0695,2.0695,2.0695,0.0],["1995-05-22",2.0695,2.0695,2.0695,2.0695,0.0],["1995-05-23",2.0695,2.0695,2.0695,2.0695,0.0],["1995-05-24",2.0695,2.0695,2.0695,2.0695,0.0],["1995-05-25",2.0695,2.0695,2.0695,2.0695,0.0],["1995-05-26",1.6863,1.7438,1.6863,1.7438,990.0],["1995-05-30",1.6863,1.7438,1.6863,1.7438,743.0],["1995-05-31",2.0695,2.0695,2.0695,2.0695,743.0],["1995-06-01",2.0695,2.0695,2.0695,2.0695,0.0],["1995-06-02",1.6863,1.6863,1.6863,1.6863,495.0],["1995-06-05",1.8013,1.8013,1.7725,1.7725,495.0],["1995-06-06",1.7725,1.7725,1.7725,1.7725,0.0],["1995-06-07",1.7725,1.7725,1.7725,1.7725,0.0],["1995-06-08",1.7725,1.7725,1.7725,1.7725,0.0],["1995-06-09",1.7725,1.7725,1.7725,1.7725,0.0],["1995-06-12",1.7725,1.7725,1.7725,1.7725,0.0],["1995-06-13",1.7725,1.7725,1.7725,1.7725,0.0],["1995-06-14",1.7725,1.7725,1.7725,1.7725,0.0],["1995-06-15",1.7725,1.7725,1.7725,1.7725,0.0],["1995-06-16",1.7725,1.7725,1.7725,1.7725,0.0],["1995-06-19",1.7725,1.7725,1.7725,1.7725,0.0],["1995-06-20",1.6863,1.6863,1.6863,1.6863,743.0],["1995-06-21",1.6863,1.6863,1.6863,1.6863,0.0],["1995-06-22",1.8396,1.9929,1.8396,1.9929,1980.0],["1995-06-23",1.9929,1.9929,1.9929,1.9929,0.0],["1995-06-26",1.9929,1.9929,1.9929,1.9929,0.0],["1995-06-27",1.9929,1.9929,1.9929,1.9929,0.0],["1995-06-28",1.9929,1.9929,1.9929,1.9929,0.0],["1995-06-29",1.9929,1.9929,1.9929,1.9929,0.0],["1995-06-30",1.9929,1.9929,1.9929,1.9929,0.0],["1995-07-03",1.9929,1.9929,1.9929,1.9929,990.0],["1995-07-05",1.9929,1.9929,1.9929,1.9929,0.0],["1995-07-06",1.9929,1.9929,1.9929,1.9929,0.0],["1995-07-07",1.9929,1.9929,1.9929,1.9929,0.0],["1995-07-10",1.9929,1.9929,1.9929,1.9929,0.0],["1995-07-11",1.8396,1.8396,1.8396,1.8396,7425.0],["1995-07-12",1.8396,1.8396,1.8396,1.8396,0.0],["1995-07-13",1.8396,1.8396,1.8396,1.8396,0.0],["1995-07-14",1.8396,1.8396,1.8396,1.8396,0.0],["1995-07-17",1.8396,1.8396,1.8396,1.8396,0.0],["1995-07-18",1.7629,2.2228,1.7629,1.9354,25740.0],["1995-07-19",1.9354,1.9354,1.9354,1.9354,0.0],["1995-07-20",1.9354,1.9354,1.9354,1.9354,0.0],["1995-07-21",1.9354,1.9354,1.9354,1.9354,0.0],["1995-07-24",2.2995,2.2995,2.2995,2.2995,248.0],["1995-07-25",2.2995,2.2995,2.2995,2.2995,990.0],["1995-07-26",2.2995,2.2995,2.2995,2.2995,0.0],["1995-07-27",1.8396,1.9066,1.8396,1.9066,2475.0],["1995-07-28",1.9066,1.9066,1.9066,1.9066,0.0],["1995-07-31",1.9066,1.9066,1.9066,1.9066,0.0],["1995-08-01",1.9066,1.9066,1.9066,1.9066,0.0],["1995-08-02",1.9066,1.9066,1.9066,1.9066,0.0],["1995-08-03",1.9066,1.9066,1.9066,1.9066,0.0],["1995-08-04",1.9066,1.9066,1.9066,1.9066,0.0],["1995-08-07",2.2995,2.2995,2.2995,2.2995,990.0],["1995-08-08",2.2995,2.2995,2.2995,2.2995,0.0],["1995-08-09",2.1462,2.1462,2.1462,2.1462,743.0],["1995-08-10",2.1462,2.1462,2.1462,2.1462,0.0],["1995-08-11",2.1462,2.1462,2.1462,2.1462,0.0],["1995-08-14",2.1462,2.1462,2.1462,2.1462,0.0],["1995-08-15",2.1462,2.2995,2.1462,2.1462,3465.0],["1995-08-16",2.1462,2.1462,2.1462,2.1462,0.0],["1995-08-17",2.1462,2.1462,2.1462,2.1462,0.0],["1995-08-18",2.1462,2.1462,2.1462,2.1462,0.0],["1995-08-21",2.1462,2.1462,2.1462,2.1462,0.0],["1995-08-22",2.1462,2.1462,2.1462,2.1462,0.0],["1995-08-23",2.1462,2.1462,2.1462,2.1462,0.0],["1995-08-24",2.1462,2.1462,2.1462,2.1462,0.0],["1995-08-25",2.1462,2.1462,2.1462,2.1462,0.0],["1995-08-28",2.1462,2.1462,2.1462,2.1462,0.0],["1995-08-29",2.1462,2.1462,2.1462,2.1462,0.0],["1995-08-30",2.1462,2.1462,2.1462,2.1462,0.0],["1995-08-31",2.1462,2.1462,2.1462,2.1462,0.0],["1995-09-01",2.1462,2.1462,2.1462,2.1462,0.0],["1995-09-05",2.1462,2.1462,2.1462,2.1462,0.0],["1995-09-06",2.1462,2.1462,2.1462,2.1462,0.0],["1995-09-07",2.1462,2.1462,2.1462,2.1462,0.0],["1995-09-08",2.1462,2.1462,2.1462,2.1462,0.0],["1995-09-11",2.1462,2.1462,2.1462,2.1462,0.0],["1995-09-12",2.1462,2.1462,2.1462,2.1462,0.0],["1995-09-13",2.1462,2.1462,2.1462,2.1462,0.0],["1995-09-14",2.1462,2.1462,2.1462,2.1462,0.0],["1995-09-15",2.1462,2.1462,2.1462,2.1462,0.0],["1995-09-18",2.1462,2.1462,2.1462,2.1462,0.0],["1995-09-19",2.1462,2.1462,2.1462,2.1462,0.0],["1995-09-20",2.1462,2.1462,2.1462,2.1462,0.0],["1995-09-21",2.1462,2.1462,2.1462,2.1462,0.0],["1995-09-22",2.1462,2.1462,2.1462,2.1462,0.0],["1995-09-25",2.1462,2.1462,2.0791,2.0791,5198.0],["1995-09-26",2.0791,2.0791,2.0791,2.0791,0.0],["1995-09-27",2.0791,2.0791,2.0791,2.0791,0.0],["1995-09-28",2.0791,2.0791,2.0791,2.0791,0.0],["1995-09-29",2.0791,2.0791,2.0791,2.0791,0.0],["1995-10-02",2.0791,2.0791,2.0791,2.0791,0.0],["1995-10-03",2.0791,2.0791,2.0791,2.0791,0.0],["1995-10-04",2.0791,2.0791,2.0791,2.0791,0.0],["1995-10-05",2.0791,2.0791,2.0791,2.0791,0.0],["1995-10-06",2.0791,2.0791,2.0791,2.0791,0.0],["1995-10-09",2.0791,2.0791,2.0791,2.0791,0.0],["1995-10-10",2.0791,2.0791,2.0791,2.0791,0.0],["1995-10-11",2.0791,2.0791,2.0791,2.0791,0.0],["1995-10-12",2.0791,2.0791,2.0791,2.0791,0.0],["1995-10-13",2.0791,2.0791,2.0791,2.0791,0.0],["1995-10-16",2.0791,2.0791,2.0791,2.0791,0.0],["1995-10-17",2.1462,2.1462,2.1462,2.1462,1980.0],["1995-10-18",2.1462,2.1462,2.1462,2.1462,0.0],["1995-10-19",2.1462,2.1462,2.1462,2.1462,0.0],["1995-10-20",2.1462,2.1462,2.1462,2.1462,0.0],["1995-10-23",2.1462,2.1462,2.1462,2.1462,0.0],["1995-10-24",2.2995,2.2995,2.2995,2.2995,990.0],["1995-10-25",2.2995,2.2995,2.2995,2.2995,0.0],["1995-10-26",1.8396,1.9258,1.8396,1.9258,1980.0],["1995-10-27",2.2611,2.2995,2.1462,2.1462,7920.0],["1995-10-30",2.1462,2.1462,2.1462,2.1462,0.0],["1995-10-31",2.1462,2.1462,2.1462,2.1462,0.0],["1995-11-01",2.1462,2.1462,2.1462,2.1462,0.0],["1995-11-02",2.1462,2.1462,2.1462,2.1462,0.0],["1995-11-03",2.1462,2.1462,2.1462,2.1462,0.0],["1995-11-06",2.1462,2.1462,2.1462,2.1462,0.0],["1995-11-07",2.1462,2.1462,2.1462,2.1462,0.0],["1995-11-08",2.1462,2.1462,2.1462,2.1462,0.0],["1995-11-09",2.1462,2.1462,2.1462,2.1462,0.0],["1995-11-10",2.2228,2.2228,2.2228,2.2228,248.0],["1995-11-13",2.1462,2.1462,2.1462,2.1462,495.0],["1995-11-14",2.0983,2.2228,2.0983,2.2228,8910.0],["1995-11-15",2.2228,2.2228,2.2228,2.2228,0.0],["1995-11-16",2.2228,2.2228,2.2228,2.2228,0.0],["1995-11-17",2.2228,2.2228,2.2228,2.2228,0.0],["1995-11-20",2.2995,2.2995,2.2995,2.2995,495.0],["1995-11-21",2.2995,2.2995,2.2995,2.2995,0.0],["1995-11-22",2.2995,2.2995,2.2995,2.2995,0.0],["1995-11-24",2.2995,2.2995,2.2995,2.2995,0.0],["1995-11-27",2.2995,2.2995,2.2995,2.2995,0.0],["1995-11-28",2.2995,2.2995,2.2995,2.2995,0.0],["1995-11-29",2.2995,2.2995,2.2995,2.2995,0.0],["1995-11-30",2.2995,2.2995,2.2995,2.2995,0.0],["1995-12-01",2.2995,2.2995,2.2995,2.2995,0.0],["1995-12-04",2.2995,2.2995,2.2995,2.2995,0.0],["1995-12-05",2.2995,2.2995,2.2995,2.2995,0.0],["1995-12-06",2.2995,2.2995,2.2995,2.2995,0.0],["1995-12-07",2.2995,2.2995,2.2995,2.2995,0.0],["1995-12-08",2.2995,2.2995,2.2995,2.2995,0.0],["1995-12-11",2.2995,2.2995,2.2995,2.2995,0.0],["1995-12-12",1.9162,1.9929,1.9162,1.9737,8168.0],["1995-12-13",1.9737,1.9737,1.9737,1.9737,0.0],["1995-12-14",1.9737,1.9737,1.9737,1.9737,0.0],["1995-12-15",1.9929,1.9929,1.9929,1.9929,743.0],["1995-12-18",1.9929,1.9929,1.9929,1.9929,0.0],["1995-12-19",1.9929,1.9929,1.9929,1.9929,0.0],["1995-12-20",1.9929,1.9929,1.9929,1.9929,0.0],["1995-12-21",1.9929,1.9929,1.9929,1.9929,0.0],["1995-12-22",1.9929,1.9929,1.9929,1.9929,0.0],["1995-12-26",1.9929,1.9929,1.9929,1.9929,0.0],["1995-12-27",1.9929,1.9929,1.9929,1.9929,0.0],["1995-12-28",2.1078,2.1078,2.1078,2.1078,248.0],["1995-12-29",2.1078,2.1078,2.1078,2.1078,0.0],["1996-01-02",2.1078,2.1078,2.1078,2.1078,0.0],["1996-01-03",2.1078,2.1078,2.1078,2.1078,0.0],["1996-01-04",2.2228,2.2228,2.2228,2.2228,1485.0],["1996-01-05",2.2228,2.2228,2.2228,2.2228,0.0],["1996-01-08",2.2228,2.2228,2.1174,2.1174,495.0],["1996-01-09",2.1174,2.1174,2.1174,2.1174,0.0],["1996-01-10",2.1174,2.1174,2.1174,2.1174,0.0],["1996-01-11",2.1174,2.1174,2.1174,2.1174,0.0],["1996-01-12",2.1174,2.1174,2.1174,2.1174,0.0],["1996-01-15",1.7629,1.8396,1.7629,1.8396,2228.0],["1996-01-16",1.8396,1.8396,1.8396,1.8396,0.0],["1996-01-17",1.8396,1.8396,1.8396,1.8396,0.0],["1996-01-18",1.8396,1.8396,1.8396,1.8396,0.0],["1996-01-19",1.8396,1.8396,1.8396,1.8396,0.0],["1996-01-22",1.8396,1.8396,1.8396,1.8396,0.0],["1996-01-23",2.0695,2.0695,2.0695,2.0695,248.0],["1996-01-24",2.1462,2.1462,2.0695,2.0695,743.0],["1996-01-25",2.0695,2.0695,2.0695,2.0695,0.0],["1996-01-26",2.0695,2.0695,2.0695,2.0695,0.0],["1996-01-29",2.0695,2.0695,2.0695,2.0695,0.0],["1996-01-30",2.0695,2.0695,2.0695,2.0695,0.0],["1996-01-31",1.8396,1.9162,1.8396,1.8492,8663.0],["1996-02-01",1.8492,1.8492,1.8492,1.8492,0.0],["1996-02-02",1.8492,1.8492,1.8492,1.8492,0.0],["1996-02-05",1.8492,1.8492,1.8492,1.8492,0.0],["1996-02-06",1.8492,1.8492,1.8492,1.8492,0.0],["1996-02-07",1.8492,1.8492,1.8492,1.8492,0.0],["1996-02-08",2.2324,2.2324,2.1462,2.1462,495.0],["1996-02-09",2.1462,2.1462,2.1462,2.1462,0.0],["1996-02-12",2.1462,2.1462,2.1462,2.1462,0.0],["1996-02-13",2.1462,2.1462,2.1462,2.1462,0.0],["1996-02-14",2.1462,2.1462,2.1462,2.1462,0.0],["1996-02-15",1.9162,1.9833,1.9162,1.9833,4950.0],["1996-02-16",1.9833,1.9833,1.9833,1.9833,0.0],["1996-02-20",1.9833,1.9833,1.9833,1.9833,0.0],["1996-02-21",1.9833,1.9833,1.9833,1.9833,0.0],["1996-02-22",1.9833,1.9833,1.9833,1.9833,0.0],["1996-02-23",1.9833,1.9833,1.9833,1.9833,0.0],["1996-02-26",1.9833,1.9833,1.9833,1.9833,0.0],["1996-02-27",1.9833,1.9833,1.9833,1.9833,0.0],["1996-02-28",1.9833,1.9833,1.9833,1.9833,0.0],["1996-02-29",1.9833,1.9833,1.9833,1.9833,0.0],["1996-03-01",1.9833,1.9833,1.9833,1.9833,0.0],["1996-03-04",1.9833,1.9833,1.9833,1.9833,0.0],["1996-03-05",1.9833,1.9833,1.9833,1.9833,0.0],["1996-03-06",1.9833,1.9833,1.9833,1.9833,0.0],["1996-03-07",1.9833,1.9833,1.9833,1.9833,0.0],["1996-03-08",1.9833,1.9833,1.9833,1.9833,0.0],["1996-03-11",1.9833,1.9833,1.9833,1.9833,0.0],["1996-03-12",1.9833,1.9833,1.9833,1.9833,0.0],["1996-03-13",1.9833,1.9833,1.9833,1.9833,0.0],["1996-03-14",1.9833,1.9833,1.9833,1.9833,0.0],["1996-03-15",1.9833,1.9833,1.9833,1.9833,0.0],["1996-03-18",1.9833,1.9833,1.9833,1.9833,0.0],["1996-03-19",1.9833,1.9833,1.9833,1.9833,0.0],["1996-03-20",1.9833,1.9833,1.9833,1.9833,0.0],["1996-03-21",1.9833,1.9833,1.9833,1.9833,0.0],["1996-03-22",1.9833,1.9833,1.9833,1.9833,0.0],["1996-03-25",2.1845,2.2803,2.1845,2.2803,4950.0],["1996-03-26",2.2803,2.2803,2.2803,2.2803,0.0],["1996-03-27",2.2803,2.2803,2.2803,2.2803,0.0],["1996-03-28",2.2803,2.2803,2.2803,2.2803,0.0],["1996-03-29",2.2611,2.2611,1.9162,2.0025,3960.0],["1996-04-01",2.0025,2.0025,2.0025,2.0025,0.0],["1996-04-02",2.0025,2.0025,2.0025,2.0025,0.0],["1996-04-03",2.0025,2.0025,2.0025,2.0025,0.0],["1996-04-04",2.0025,2.0025,2.0025,2.0025,0.0],["1996-04-08",2.0025,2.0025,2.0025,2.0025,0.0],["1996-04-09",2.0025,2.0025,2.0025,2.0025,0.0],["1996-04-10",2.0695,2.0695,1.9929,1.9929,1980.0],["1996-04-11",1.9929,1.9929,1.9929,1.9929,0.0],["1996-04-12",1.9929,1.9929,1.9929,1.9929,0.0],["1996-04-15",1.9929,1.9929,1.9929,1.9929,0.0],["1996-04-16",1.9929,1.9929,1.9929,1.9929,0.0],["1996-04-17",1.9929,1.9929,1.9929,1.9929,0.0],["1996-04-18",1.9929,1.9929,1.9929,1.9929,990.0],["1996-04-19",2.0504,2.0504,2.0504,2.0504,990.0],["1996-04-22",2.0504,2.0504,2.0504,2.0504,0.0],["1996-04-23",2.0504,2.0504,2.0504,2.0504,0.0],["1996-04-24",2.0504,2.0504,2.0504,2.0504,0.0],["1996-04-25",2.0504,2.0504,2.0504,2.0504,0.0],["1996-04-26",1.9929,2.0504,1.9929,2.0504,990.0],["1996-04-29",2.4528,2.4528,2.4528,2.4528,495.0],["1996-04-30",2.2995,2.2995,2.2995,2.2995,495.0],["1996-05-01",2.2995,2.2995,2.2995,2.2995,0.0],["1996-05-02",1.9929,2.0695,1.945,2.0504,8910.0],["1996-05-03",1.9929,2.0695,1.9929,2.0695,2475.0],["1996-05-06",2.0695,2.0695,2.0695,2.0695,0.0],["1996-05-07",2.0695,2.0695,2.0695,2.0695,0.0],["1996-05-08",2.0695,2.0695,2.0695,2.0695,0.0],["1996-05-09",2.0695,2.0695,2.0695,2.0695,0.0],["1996-05-10",2.0695,2.0695,2.0695,2.0695,0.0],["1996-05-13",2.0695,2.0695,2.0695,2.0695,0.0],["1996-05-14",2.0695,2.0695,2.0695,2.0695,0.0],["1996-05-15",2.0695,2.0695,2.0695,2.0695,0.0],["1996-05-16",2.0695,2.0695,2.0695,2.0695,0.0],["1996-05-17",2.0695,2.0695,2.0695,2.0695,0.0],["1996-05-20",2.1462,2.1462,2.1462,2.1462,4950.0],["1996-05-21",2.1462,2.1462,2.1462,2.1462,0.0],["1996-05-22",2.2995,2.2995,1.9162,2.0695,11633.0],["1996-05-23",2.0695,2.0695,2.0695,2.0695,0.0],["1996-05-24",2.0695,2.0695,2.0695,2.0695,0.0],["1996-05-28",2.0695,2.0695,2.0695,2.0695,0.0],["1996-05-29",2.0695,2.0695,2.0695,2.0695,0.0],["1996-05-30",1.9929,1.9929,1.9929,1.9929,2475.0],["1996-05-31",1.9929,1.9929,1.9929,1.9929,0.0],["1996-06-03",1.9929,1.9929,1.9929,1.9929,0.0],["1996-06-04",1.9929,1.9929,1.9929,1.9929,0.0],["1996-06-05",1.9929,1.9929,1.9929,1.9929,0.0],["1996-06-06",1.9929,1.9929,1.9929,1.9929,1980.0],["1996-06-07",1.9929,1.9929,1.9929,1.9929,0.0],["1996-06-10",2.0599,2.0599,2.0599,2.0599,990.0],["1996-06-11",2.0599,2.0599,2.0599,2.0599,0.0],["1996-06-12",2.0599,2.0599,2.0599,2.0599,0.0],["1996-06-13",2.0599,2.0599,2.0599,2.0599,0.0],["1996-06-14",2.6061,2.6061,1.9929,2.6061,495.0],["1996-06-17",2.6061,2.6061,2.6061,2.6061,0.0],["1996-06-18",2.6061,2.6061,2.6061,2.6061,0.0],["1996-06-19",2.1462,2.6061,2.1462,2.1462,990.0],["1996-06-20",2.1462,2.1462,2.1462,2.1462,0.0],["1996-06-21",2.1462,2.1462,2.1462,2.1462,0.0],["1996-06-24",2.1462,2.1462,2.1462,2.1462,0.0],["1996-06-25",2.1462,2.1462,2.1462,2.1462,0.0],["1996-06-26",2.1462,2.1462,2.1462,2.1462,0.0],["1996-06-27",2.1462,2.1462,2.1462,2.1462,0.0],["1996-06-28",2.1462,2.1462,2.1462,2.1462,0.0],["1996-07-01",2.1462,2.1462,2.1462,2.1462,0.0],["1996-07-02",1.9929,1.9929,1.9929,1.9929,248.0],["1996-07-03",1.9929,1.9929,1.9929,1.9929,1238.0],["1996-07-05",2.0408,2.0408,2.0408,2.0408,1485.0],["1996-07-08",2.0408,2.0408,2.0408,2.0408,0.0],["1996-07-09",2.0408,2.0408,2.0408,2.0408,0.0],["1996-07-10",2.0408,2.0408,2.0408,2.0408,0.0],["1996-07-11",2.0408,2.0408,2.0408,2.0408,0.0],["1996-07-12",2.0408,2.0408,2.0408,2.0408,0.0],["1996-07-15",1.9929,1.9929,1.9929,1.9929,248.0],["1996-07-16",1.9929,1.9929,1.9929,1.9929,0.0],["1996-07-17",1.9929,1.9929,1.9929,1.9929,0.0],["1996-07-18",1.9929,1.9929,1.9929,1.9929,0.0],["1996-07-19",1.9929,1.9929,1.9929,1.9929,0.0],["1996-07-22",1.9929,1.9929,1.9929,1.9929,0.0],["1996-07-23",1.9929,1.9929,1.9929,1.9929,0.0],["1996-07-24",1.9929,1.9929,1.9929,1.9929,0.0],["1996-07-25",1.9929,1.9929,1.9929,1.9929,0.0],["1996-07-26",1.9929,1.9929,1.9929,1.9929,0.0],["1996-07-29",2.2995,2.5294,2.2995,2.2995,990.0],["1996-07-30",2.2995,2.2995,2.2995,2.2995,0.0],["1996-07-31",2.2995,2.2995,2.2995,2.2995,0.0],["1996-08-01",2.2995,2.2995,2.2995,2.2995,0.0],["1996-08-02",2.2995,2.2995,2.2995,2.2995,0.0],["1996-08-05",2.2995,2.2995,2.2995,2.2995,0.0],["1996-08-06",1.9162,1.9162,1.9162,1.9162,495.0],["1996-08-07",1.9162,1.9162,1.9162,1.9162,0.0],["1996-08-08",1.9162,1.9162,1.9162,1.9162,0.0],["1996-08-09",1.9162,1.9162,1.9162,1.9162,0.0],["1996-08-12",1.9162,1.9162,1.9162,1.9162,0.0],["1996-08-13",1.9162,1.9162,1.9162,1.9162,0.0],["1996-08-14",1.9546,1.9546,1.9546,1.9546,990.0],["1996-08-15",1.9546,1.9546,1.9546,1.9546,0.0],["1996-08-16",1.9546,1.9546,1.9546,1.9546,0.0],["1996-08-19",1.9929,1.9929,1.9929,1.9929,990.0],["1996-08-20",1.9929,1.9929,1.9929,1.9929,0.0],["1996-08-21",1.9929,1.9929,1.9929,1.9929,0.0],["1996-08-22",1.9929,1.9929,1.9929,1.9929,0.0],["1996-08-23",1.9929,1.9929,1.9929,1.9929,0.0],["1996-08-26",1.9929,1.9929,1.9929,1.9929,0.0],["1996-08-27",2.0695,2.0695,2.0695,2.0695,248.0],["1996-08-28",2.0695,2.0695,2.0695,2.0695,0.0],["1996-08-29",2.0695,2.0695,2.0695,2.0695,0.0],["1996-08-30",2.0695,2.0695,2.0695,2.0695,0.0],["1996-09-03",2.0695,2.0695,2.0695,2.0695,0.0],["1996-09-04",2.0695,2.0695,2.0695,2.0695,0.0],["1996-09-05",2.0695,2.0695,2.0695,2.0695,0.0],["1996-09-06",2.2995,2.3905,2.2995,2.3761,2228.0],["1996-09-09",2.2995,2.3905,2.2995,2.3761,0.0],["1996-09-10",2.3761,2.3761,2.3761,2.3761,248.0],["1996-09-11",2.3761,2.3761,2.3761,2.3761,0.0],["1996-09-12",2.4528,2.4528,2.2995,2.2995,2970.0],["1996-09-13",2.2995,2.2995,2.2995,2.2995,0.0],["1996-09-16",2.1462,2.2995,2.1462,2.1462,4208.0],["1996-09-17",2.1462,2.1462,2.1462,2.1462,0.0],["1996-09-18",2.1462,2.1462,2.1462,2.1462,0.0],["1996-09-19",2.1462,2.1462,2.1462,2.1462,0.0],["1996-09-20",2.1462,2.1462,2.1462,2.1462,0.0],["1996-09-23",2.1462,2.1462,2.1462,2.1462,0.0],["1996-09-24",2.1462,2.1462,2.1462,2.1462,0.0],["1996-09-25",2.1462,2.1462,2.1462,2.1462,0.0],["1996-09-26",2.1462,2.1462,2.1462,2.1462,0.0],["1996-09-27",2.1462,2.1462,2.1462,2.1462,0.0],["1996-09-30",2.1462,2.1462,2.1462,2.1462,0.0],["1996-10-01",2.1462,2.1462,2.1462,2.1462,0.0],["1996-10-02",2.1462,2.1462,2.1462,2.1462,743.0],["1996-10-03",2.2995,2.2995,2.2995,2.2995,1238.0],["1996-10-04",2.2995,2.2995,2.2995,2.2995,0.0],["1996-10-07",2.2995,2.2995,2.2995,2.2995,0.0],["1996-10-08",2.2995,2.2995,2.2995,2.2995,0.0],["1996-10-09",2.2995,2.2995,2.2995,2.2995,0.0],["1996-10-10",2.2995,2.2995,2.2995,2.2995,0.0],["1996-10-11",2.2995,2.2995,2.2995,2.2995,0.0],["1996-10-14",2.2995,2.2995,2.2995,2.2995,0.0],["1996-10-15",2.2995,2.2995,2.2995,2.2995,0.0],["1996-10-16",2.2995,2.2995,2.2995,2.2995,2475.0],["1996-10-17",2.2995,2.2995,2.2995,2.2995,0.0],["1996-10-18",2.2995,2.2995,2.2995,2.2995,0.0],["1996-10-21",2.2995,2.2995,2.2995,2.2995,0.0],["1996-10-22",2.2995,2.2995,2.2995,2.2995,0.0],["1996-10-23",2.2995,2.2995,2.2995,2.2995,0.0],["1996-10-24",2.2995,2.2995,2.2995,2.2995,0.0],["1996-10-25",2.2995,2.2995,2.2995,2.2995,0.0],["1996-10-28",2.2995,2.2995,2.2995,2.2995,0.0],["1996-10-29",2.2995,2.2995,2.2995,2.2995,0.0],["1996-10-30",2.2995,2.2995,2.2995,2.2995,0.0],["1996-10-31",2.2995,2.2995,2.2995,2.2995,0.0],["1996-11-01",2.2995,2.2995,2.2995,2.2995,0.0],["1996-11-04",2.2995,2.2995,2.2995,2.2995,0.0],["1996-11-05",2.2995,2.2995,2.2995,2.2995,0.0],["1996-11-06",2.2995,2.2995,2.2995,2.2995,0.0],["1996-11-07",2.2995,2.2995,2.2995,2.2995,0.0],["1996-11-08",2.2995,2.2995,2.2995,2.2995,0.0],["1996-11-11",2.2995,2.2995,2.2995,2.2995,0.0],["1996-11-12",2.2995,2.2995,2.2995,2.2995,0.0],["1996-11-13",2.2995,2.2995,2.2995,2.2995,0.0],["1996-11-14",2.2228,2.3761,2.2228,2.2228,4950.0],["1996-11-15",2.2228,2.2228,2.2228,2.2228,495.0],["1996-11-18",2.2228,2.2228,2.2228,2.2228,1485.0],["1996-11-19",2.5294,2.5294,2.5294,2.5294,1485.0],["1996-11-20",2.5294,2.5294,2.5294,2.5294,0.0],["1996-11-21",2.5294,2.5294,2.5294,2.5294,0.0],["1996-11-22",2.5294,2.5294,2.5294,2.5294,0.0],["1996-11-25",2.5294,2.5294,2.5294,2.5294,0.0],["1996-11-26",2.5294,2.5294,2.5294,2.5294,0.0],["1996-11-27",2.5294,2.5294,2.5294,2.5294,0.0],["1996-11-29",2.5294,2.5294,2.5294,2.5294,0.0],["1996-12-02",2.5294,2.5294,2.5294,2.5294,0.0],["1996-12-03",2.5294,2.5294,2.5294,2.5294,0.0],["1996-12-04",2.5294,2.5294,2.5294,2.5294,0.0],["1996-12-05",2.5294,2.5294,2.5294,2.5294,0.0],["1996-12-06",2.5294,2.5294,2.5294,2.5294,0.0],["1996-12-09",2.2228,2.2228,2.2228,2.2228,29700.0],["1996-12-10",2.2228,2.2228,2.2228,2.2228,0.0],["1996-12-11",2.2228,2.2228,2.2228,2.2228,0.0],["1996-12-12",2.2228,2.2228,2.2228,2.2228,0.0],["1996-12-13",2.2228,2.2228,2.2228,2.2228,0.0],["1996-12-16",2.2228,2.2228,2.2228,2.2228,0.0],["1996-12-17",2.2228,2.2228,2.2228,2.2228,0.0],["1996-12-18",2.2228,2.2228,2.2228,2.2228,0.0],["1996-12-19",2.2228,2.2228,2.2228,2.2228,0.0],["1996-12-20",2.2228,2.2228,2.2228,2.2228,0.0],["1996-12-23",2.2228,2.2228,2.2228,2.2228,0.0],["1996-12-24",2.2228,2.2228,2.2228,2.2228,0.0],["1996-12-26",2.2228,2.2228,2.2228,2.2228,0.0],["1996-12-27",2.2228,2.2228,2.2228,2.2228,0.0],["1996-12-30",2.2228,2.2228,2.2228,2.2228,0.0],["1996-12-31",2.2228,2.2228,2.2228,2.2228,0.0],["1997-01-02",2.2228,2.2228,2.2228,2.2228,0.0],["1997-01-03",2.2228,2.2228,2.2228,2.2228,0.0],["1997-01-06",2.2228,2.2228,2.2228,2.2228,0.0],["1997-01-07",2.2228,2.2228,2.2228,2.2228,0.0],["1997-01-08",2.2228,2.2228,2.2228,2.2228,0.0],["1997-01-09",2.2995,2.2995,2.2995,2.2995,2475.0],["1997-01-10",2.2995,2.2995,2.2995,2.2995,0.0],["1997-01-13",2.4144,2.4911,2.4144,2.4911,4703.0],["1997-01-14",2.5965,2.5965,2.4528,2.5965,6435.0],["1997-01-15",2.5965,2.5965,2.5965,2.5965,0.0],["1997-01-16",2.5965,2.5965,2.5965,2.5965,0.0],["1997-01-17",2.5965,2.5965,2.5965,2.5965,0.0],["1997-01-20",2.5965,2.5965,2.5965,2.5965,0.0],["1997-01-21",2.5965,2.5965,2.5965,2.5965,0.0],["1997-01-22",2.5965,2.5965,2.5965,2.5965,0.0],["1997-01-23",2.5965,2.5965,2.5965,2.5965,0.0],["1997-01-24",2.5965,2.5965,2.5965,2.5965,0.0],["1997-01-27",2.5965,2.5965,2.5965,2.5965,0.0],["1997-01-28",2.5965,2.5965,2.5965,2.5965,0.0],["1997-01-29",2.5965,2.5965,2.5965,2.5965,0.0],["1997-01-30",2.5965,2.5965,2.5965,2.5965,0.0],["1997-01-31",2.5965,2.5965,2.5965,2.5965,0.0],["1997-02-03",2.5965,2.5965,2.5965,2.5965,0.0],["1997-02-04",2.5965,2.5965,2.5965,2.5965,0.0],["1997-02-05",2.5965,2.5965,2.5965,2.5965,0.0],["1997-02-06",2.5965,2.5965,2.5965,2.5965,0.0],["1997-02-07",2.5965,2.5965,2.5965,2.5965,0.0],["1997-02-10",2.5965,2.5965,2.5965,2.5965,0.0],["1997-02-11",2.3761,2.3761,2.3761,2.3761,4950.0],["1997-02-12",2.3761,2.3761,2.3761,2.3761,0.0],["1997-02-13",2.6061,2.6827,2.6061,2.6061,495.0],["1997-02-14",2.6061,2.6827,2.4528,2.6061,8168.0],["1997-02-18",2.6061,2.6061,2.6061,2.6061,0.0],["1997-02-19",2.6061,2.6061,2.6061,2.6061,0.0],["1997-02-20",2.7594,2.7594,2.7594,2.7594,495.0],["1997-02-21",2.7594,2.7594,2.7594,2.7594,0.0],["1997-02-24",2.7594,2.7594,2.7594,2.7594,0.0],["1997-02-25",2.7594,2.7594,2.7594,2.7594,0.0],["1997-02-26",2.721,2.7594,2.721,2.7594,8168.0],["1997-02-27",2.7594,2.7594,2.7594,2.7594,0.0],["1997-02-28",2.7594,2.7594,2.7594,2.7594,0.0],["1997-03-03",2.7594,2.7594,2.7594,2.7594,0.0],["1997-03-04",2.7594,2.7594,2.7594,2.7594,0.0],["1997-03-05",2.7258,2.7258,2.7258,2.7258,990.0],["1997-03-06",2.7258,2.7258,2.7258,2.7258,0.0],["1997-03-07",2.7594,2.7594,2.7594,2.7594,3713.0],["1997-03-10",2.7594,2.7594,2.7594,2.7594,0.0],["1997-03-11",2.7594,2.7594,2.7594,2.7594,0.0],["1997-03-12",2.7594,2.7594,2.7594,2.7594,0.0],["1997-03-13",2.7594,2.7594,2.7594,2.7594,0.0],["1997-03-14",3.066,3.066,3.066,3.066,495.0],["1997-03-17",3.066,3.066,3.066,3.066,0.0],["1997-03-18",3.066,3.066,3.066,3.066,0.0],["1997-03-19",3.066,3.066,3.066,3.066,0.0],["1997-03-20",3.066,3.066,3.066,3.066,0.0],["1997-03-21",3.066,3.066,3.066,3.066,0.0],["1997-03-24",3.066,3.066,2.9893,3.066,2723.0],["1997-03-25",3.066,3.066,3.066,3.066,0.0],["1997-03-26",3.066,3.066,3.066,3.066,0.0],["1997-03-27",3.066,3.066,3.066,3.066,0.0],["1997-03-31",3.066,3.066,3.066,3.066,0.0],["1997-04-01",3.066,3.066,3.066,3.066,0.0],["1997-04-02",3.066,3.066,3.066,3.066,0.0],["1997-04-03",3.066,3.066,3.066,3.066,0.0],["1997-04-04",3.066,3.066,3.066,3.066,0.0],["1997-04-07",3.066,3.066,3.066,3.066,0.0],["1997-04-08",3.066,3.066,3.066,3.066,0.0],["1997-04-09",3.066,3.066,3.066,3.066,0.0],["1997-04-10",3.066,3.066,3.066,3.066,0.0],["1997-04-11",3.066,3.066,3.066,3.066,0.0],["1997-04-14",3.066,3.066,3.066,3.066,0.0],["1997-04-15",3.066,3.066,3.066,3.066,0.0],["1997-04-16",2.9127,2.9893,2.9127,2.9893,3218.0],["1997-04-17",3.0276,3.0276,3.0276,3.0276,2228.0],["1997-04-18",3.0276,3.0276,3.0276,3.0276,0.0],["1997-04-21",3.0276,3.0276,3.0276,3.0276,0.0],["1997-04-22",3.0276,3.0276,3.0276,3.0276,0.0],["1997-04-23",3.0276,3.0276,3.0276,3.0276,0.0],["1997-04-24",3.0276,3.0276,3.0276,3.0276,0.0],["1997-04-25",3.0276,3.0276,3.0276,3.0276,0.0],["1997-04-28",3.0276,3.0276,3.0276,3.0276,0.0],["1997-04-29",3.0276,3.0276,3.0276,3.0276,0.0],["1997-04-30",3.0276,3.0276,3.0276,3.0276,0.0],["1997-05-01",3.1426,3.1426,3.1426,3.1426,2970.0],["1997-05-02",3.1426,3.1426,3.1426,3.1426,0.0],["1997-05-05",2.9893,3.066,2.7594,2.9127,40095.0],["1997-05-06",2.9127,2.9127,2.9127,2.9127,0.0],["1997-05-07",2.9127,2.9127,2.9127,2.9127,0.0],["1997-05-08",2.9127,2.9127,2.9127,2.9127,0.0],["1997-05-09",2.9127,2.9127,2.9127,2.9127,0.0],["1997-05-12",2.9127,2.9127,2.9127,2.9127,0.0],["1997-05-13",2.9127,2.9127,2.9127,2.9127,0.0],["1997-05-14",2.9127,2.9127,2.9127,2.9127,0.0],["1997-05-15",2.9127,2.9127,2.9127,2.9127,0.0],["1997-05-16",2.9127,2.9127,2.9127,2.9127,495.0],["1997-05-19",2.9127,2.9127,2.9127,2.9127,0.0],["1997-05-20",2.9127,2.9127,2.9127,2.9127,0.0],["1997-05-21",2.9127,2.9127,2.9127,2.9127,0.0],["1997-05-22",2.9127,2.9127,2.9127,2.9127,0.0],["1997-05-23",2.9127,2.9127,2.9127,2.9127,0.0],["1997-05-27",2.9127,2.9127,2.9127,2.9127,0.0],["1997-05-28",3.2193,3.5259,3.2193,3.5259,4950.0],["1997-05-29",3.5259,3.5259,3.3726,3.5259,3465.0],["1997-05-30",3.5259,3.5259,3.5259,3.5259,0.0],["1997-06-02",3.5259,3.5259,3.5259,3.5259,0.0],["1997-06-03",3.3726,3.3726,3.3726,3.3726,2228.0],["1997-06-04",3.3726,3.3726,3.3726,3.3726,0.0],["1997-06-05",3.3726,3.3726,3.3726,3.3726,0.0],["1997-06-06",3.3726,3.3726,3.3726,3.3726,990.0],["1997-06-09",3.5259,3.5259,3.5259,3.5259,2475.0],["1997-06-10",3.5259,3.5259,3.5259,3.5259,0.0],["1997-06-11",3.5259,3.5259,3.5259,3.5259,0.0],["1997-06-12",3.4492,3.4492,3.4492,3.4492,1238.0],["1997-06-13",3.4492,3.4492,3.4492,3.4492,0.0],["1997-06-16",3.4492,3.4492,3.4492,3.4492,0.0],["1997-06-17",3.5259,3.5259,3.5259,3.5259,1238.0],["1997-06-18",3.5259,3.5259,3.5259,3.5259,0.0],["1997-06-19",3.5259,3.5259,3.5259,3.5259,0.0],["1997-06-20",3.7558,3.7558,3.7558,3.7558,4950.0],["1997-06-23",3.7558,3.7558,3.7558,3.7558,0.0],["1997-06-24",3.7558,3.7558,3.7558,3.7558,0.0],["1997-06-25",3.7558,3.7558,3.7558,3.7558,0.0],["1997-06-26",4.139,4.139,4.0624,4.139,4950.0],["1997-06-27",4.139,4.139,4.139,4.139,0.0],["1997-06-30",4.139,4.139,4.139,4.139,0.0],["1997-07-01",4.139,4.139,4.139,4.139,0.0],["1997-07-02",4.139,4.139,4.139,4.139,0.0],["1997-07-03",3.7702,3.7702,3.7702,3.7702,1238.0],["1997-07-07",3.9857,3.9857,3.9857,3.9857,1733.0],["1997-07-08",3.7702,3.7702,3.7702,3.7702,1238.0],["1997-07-09",3.7702,3.7702,3.7702,3.7702,0.0],["1997-07-10",3.7702,3.7702,3.7702,3.7702,0.0],["1997-07-11",3.7702,3.7702,3.7702,3.7702,0.0],["1997-07-14",4.5989,4.5989,3.9857,4.5989,1980.0],["1997-07-15",4.5989,4.5989,4.5989,4.5989,0.0],["1997-07-16",4.0001,4.0001,4.0001,4.0001,495.0],["1997-07-17",4.0001,4.0001,4.0001,4.0001,0.0],["1997-07-18",3.6792,3.8325,3.6792,3.6792,8415.0],["1997-07-21",3.7558,3.7558,3.7558,3.7558,2970.0],["1997-07-22",3.7558,3.7558,3.7558,3.7558,0.0],["1997-07-23",3.9857,3.9857,3.9857,3.9857,2970.0],["1997-07-24",4.6756,4.6756,4.6756,4.6756,248.0],["1997-07-25",4.6756,4.6756,4.6756,4.6756,2475.0],["1997-07-28",4.4456,4.4456,4.2923,4.4456,2475.0],["1997-07-29",4.4456,4.4456,4.4456,4.4456,0.0],["1997-07-30",4.4456,4.4456,4.4456,4.4456,0.0],["1997-07-31",4.4456,4.4456,4.4456,4.4456,0.0],["1997-08-01",3.9857,4.139,3.9857,4.139,2475.0],["1997-08-04",4.2157,4.2157,4.139,4.139,4455.0],["1997-08-05",4.139,4.139,4.139,4.139,0.0],["1997-08-06",4.139,4.139,4.139,4.139,0.0],["1997-08-07",4.139,4.139,4.139,4.139,0.0],["1997-08-08",4.139,4.139,4.139,4.139,0.0],["1997-08-11",4.2923,4.2923,4.2157,4.2923,2475.0],["1997-08-12",4.2923,4.2923,4.2923,4.2923,2475.0],["1997-08-13",4.2923,4.2923,4.2923,4.2923,0.0],["1997-08-14",4.2923,4.2923,4.2923,4.2923,0.0],["1997-08-15",4.5223,4.5223,4.5223,4.5223,248.0],["1997-08-18",4.5223,4.5223,4.5223,4.5223,0.0],["1997-08-19",4.5223,4.5223,4.5223,4.5223,1238.0],["1997-08-20",4.5223,4.5223,4.5223,4.5223,0.0],["1997-08-21",4.5223,4.5223,4.5223,4.5223,0.0],["1997-08-22",4.5223,4.5223,4.5223,4.5223,0.0],["1997-08-25",4.6756,4.6756,4.6756,4.6756,248.0],["1997-08-26",4.6756,4.6756,4.6756,4.6756,248.0],["1997-08-27",4.5989,4.6756,4.5989,4.6516,8168.0],["1997-08-28",4.6756,4.6756,4.369,4.5989,7425.0],["1997-08-29",4.5989,4.5989,4.5989,4.5989,1485.0],["1997-09-02",4.5989,4.5989,4.5989,4.5989,0.0],["1997-09-03",4.5989,4.5989,4.5989,4.5989,0.0],["1997-09-04",4.484,4.484,4.484,4.484,1238.0],["1997-09-05",4.484,4.484,4.484,4.484,0.0],["1997-09-08",4.484,4.484,4.484,4.484,0.0],["1997-09-09",4.484,4.484,4.484,4.484,0.0],["1997-09-10",4.4983,4.5079,4.4983,4.5079,1980.0],["1997-09-11",4.5989,4.5989,4.5223,4.5223,2475.0],["1997-09-12",4.5223,4.5223,4.5223,4.5223,2475.0],["1997-09-15",4.5223,4.5223,4.5223,4.5223,0.0],["1997-09-16",4.5223,4.5223,4.5223,4.5223,0.0],["1997-09-17",4.369,4.369,4.369,4.369,1238.0],["1997-09-18",4.5989,4.5989,4.5606,4.5606,1733.0],["1997-09-19",4.5606,4.5606,4.5606,4.5606,0.0],["1997-09-22",4.5558,4.5558,4.5558,4.5558,0.0],["1997-09-23",4.5989,4.5989,4.5989,4.5989,165.0],["1997-09-24",4.5989,4.5989,4.5989,4.5989,165.0],["1997-09-25",4.5989,4.5989,4.5989,4.5989,0.0],["1997-09-26",4.5989,4.5989,4.3115,4.3115,825.0],["1997-09-29",4.3115,4.3115,4.3115,4.3115,0.0],["1997-09-30",4.3115,4.3115,4.3115,4.3115,3300.0],["1997-10-01",4.254,4.254,4.254,4.254,990.0],["1997-10-02",4.5989,4.5989,4.5989,4.5989,330.0],["1997-10-03",4.5989,4.5989,4.5989,4.5989,0.0],["1997-10-06",4.5989,4.5989,4.5989,4.5989,0.0],["1997-10-07",4.5989,4.5989,4.5989,4.5989,0.0],["1997-10-08",4.5989,4.5989,4.5989,4.5989,0.0],["1997-10-09",4.563,4.5989,4.369,4.5989,6105.0],["1997-10-10",4.5989,4.5989,4.5989,4.5989,0.0],["1997-10-13",4.5989,4.5989,4.5989,4.5989,0.0],["1997-10-14",4.254,4.254,4.254,4.254,660.0],["1997-10-15",4.254,4.254,4.254,4.254,990.0],["1997-10-16",4.254,4.254,4.254,4.254,0.0],["1997-10-17",4.254,4.254,4.254,4.254,0.0],["1997-10-20",4.254,4.254,4.254,4.254,0.0],["1997-10-21",4.254,4.254,4.254,4.254,0.0],["1997-10-22",4.254,4.254,4.254,4.254,0.0],["1997-10-23",4.254,4.254,4.254,4.254,0.0],["1997-10-24",4.254,4.254,4.254,4.254,990.0],["1997-10-27",4.3115,4.5415,4.254,4.3115,1815.0],["1997-10-28",4.254,4.254,4.254,4.254,660.0],["1997-10-29",4.254,4.254,4.254,4.254,0.0],["1997-10-30",4.254,4.254,4.254,4.254,0.0],["1997-10-31",4.254,4.254,4.254,4.254,660.0],["1997-11-03",4.139,4.254,3.9091,4.254,2145.0],["1997-11-04",4.254,4.254,4.254,4.254,0.0],["1997-11-05",3.9091,4.139,3.9091,4.139,2310.0],["1997-11-06",3.9091,3.9091,3.9091,3.9091,165.0],["1997-11-07",3.9091,3.9091,3.9091,3.9091,0.0],["1997-11-10",3.9091,3.9091,3.9091,3.9091,0.0],["1997-11-11",3.9091,3.9091,3.9091,3.9091,0.0],["1997-11-12",3.9091,3.9091,3.9091,3.9091,0.0],["1997-11-13",3.9881,4.0241,3.9881,3.9881,3465.0],["1997-11-14",3.9881,4.0241,3.9881,4.0241,2475.0],["1997-11-17",4.0241,4.0241,4.0241,4.0241,0.0],["1997-11-18",4.0241,4.0241,4.0241,4.0241,0.0],["1997-11-19",4.0241,4.0241,4.0241,4.0241,0.0],["1997-11-20",4.0241,4.0241,4.0241,4.0241,0.0],["1997-11-21",4.0241,4.0241,4.0241,4.0241,0.0],["1997-11-24",4.0241,4.0241,4.0241,4.0241,0.0],["1997-11-25",4.254,4.254,3.9091,3.9091,1485.0],["1997-11-26",4.369,4.369,4.369,4.369,165.0],["1997-11-28",4.369,4.369,4.369,4.369,0.0],["1997-12-01",4.369,4.369,4.369,4.369,0.0],["1997-12-02",4.369,4.369,4.369,4.369,0.0],["1997-12-03",4.3259,4.369,4.3115,4.3259,3465.0],["1997-12-04",4.3259,4.3259,4.3259,4.3259,0.0],["1997-12-05",4.3259,4.3259,4.3259,4.3259,0.0],["1997-12-08",4.3259,4.3259,4.3259,4.3259,0.0],["1997-12-09",3.9091,3.9091,3.9091,3.9091,330.0],["1997-12-10",3.9091,3.9091,3.9091,3.9091,165.0],["1997-12-11",3.9091,3.9091,3.9091,3.9091,0.0],["1997-12-12",3.9091,3.9091,3.9091,3.9091,0.0],["1997-12-15",3.9091,3.9091,3.9091,3.9091,0.0],["1997-12-16",3.9091,3.9091,3.9091,3.9091,0.0],["1997-12-17",3.9091,3.9091,3.9091,3.9091,0.0],["1997-12-18",3.9091,3.9091,3.9091,3.9091,0.0],["1997-12-19",4.3115,4.3115,4.3115,4.3115,3465.0],["1997-12-22",4.3115,4.3115,4.3115,4.3115,0.0],["1997-12-23",4.3115,4.3115,4.3115,4.3115,0.0],["1997-12-24",3.9091,3.9091,3.9091,3.9091,2475.0],["1997-12-26",3.9091,3.9091,3.9091,3.9091,0.0],["1997-12-29",3.9091,3.9091,3.9091,3.9091,0.0],["1997-12-30",3.9091,3.9091,3.9091,3.9091,0.0],["1997-12-31",3.9091,3.9091,3.9091,3.9091,0.0],["1998-01-02",3.7941,3.7941,3.7941,3.7941,990.0],["1998-01-05",3.7941,3.7941,3.7941,3.7941,825.0],["1998-01-06",3.7941,3.8301,3.7941,3.8301,7260.0],["1998-01-07",3.8301,3.8301,3.8301,3.8301,0.0],["1998-01-08",3.6792,3.6792,3.6792,3.6792,165.0],["1998-01-09",3.9307,4.0816,3.9307,3.9307,2475.0],["1998-01-12",3.6792,3.6792,3.6792,3.6792,165.0],["1998-01-13",3.6792,3.6792,3.6792,3.6792,0.0],["1998-01-14",3.6792,3.6792,3.6792,3.6792,0.0],["1998-01-15",3.6792,3.6792,3.6792,3.6792,0.0],["1998-01-16",3.6792,3.6792,3.6792,3.6792,0.0],["1998-01-20",3.6792,3.7941,3.6792,3.6792,1320.0],["1998-01-21",3.6792,3.6792,3.6792,3.6792,0.0],["1998-01-22",3.6792,3.6792,3.6792,3.6792,0.0],["1998-01-23",3.6792,3.6792,3.6792,3.6792,0.0],["1998-01-26",3.6792,3.6792,3.6792,3.6792,0.0],["1998-01-27",3.6792,3.6792,3.6792,3.6792,0.0],["1998-01-28",3.6792,3.6792,3.6792,3.6792,0.0],["1998-01-29",3.6792,3.6792,3.6792,3.6792,4950.0],["1998-01-30",3.6792,3.6792,3.6792,3.6792,0.0],["1998-02-02",3.6792,3.6792,3.6792,3.6792,0.0],["1998-02-03",3.6792,3.6792,3.6792,3.6792,0.0],["1998-02-04",3.9091,3.9091,3.9091,3.9091,4125.0],["1998-02-05",3.9091,3.9091,3.9091,3.9091,0.0],["1998-02-06",3.7941,3.7941,3.7007,3.7007,1650.0],["1998-02-09",3.7007,3.7007,3.7007,3.7007,0.0],["1998-02-10",3.7007,3.7007,3.7007,3.7007,0.0],["1998-02-11",3.7007,3.7007,3.7007,3.7007,0.0],["1998-02-12",3.6792,3.6792,3.6792,3.6792,1650.0],["1998-02-13",3.6792,3.6792,3.6792,3.6792,0.0],["1998-02-17",3.5642,3.5642,3.5642,3.5642,1485.0],["1998-02-18",3.6792,3.6792,3.6792,3.6792,1155.0],["1998-02-19",3.5642,3.5642,3.5642,3.5642,1650.0],["1998-02-20",3.4492,3.4492,3.4492,3.4492,660.0],["1998-02-23",3.4492,3.4492,3.4492,3.4492,2310.0],["1998-02-24",3.2193,3.2193,3.2193,3.2193,1320.0],["1998-02-25",3.2193,3.2193,3.2193,3.2193,990.0],["1998-02-26",3.2193,3.2193,3.2193,3.2193,0.0],["1998-02-27",3.2193,3.2193,3.2193,3.2193,0.0],["1998-03-02",3.2193,3.2193,3.2193,3.2193,0.0],["1998-03-03",3.2193,3.2193,3.2193,3.2193,0.0],["1998-03-04",3.2193,3.2193,3.2193,3.2193,0.0],["1998-03-05",3.2193,3.2193,3.2193,3.2193,0.0],["1998-03-06",3.2193,3.2193,3.2193,3.2193,0.0],["1998-03-09",3.2193,3.2193,3.2193,3.2193,0.0],["1998-03-10",3.2193,3.2193,3.2193,3.2193,0.0],["1998-03-11",3.2193,3.2193,3.2193,3.2193,11880.0],["1998-03-12",3.2193,3.2193,3.2193,3.2193,0.0],["1998-03-13",3.2193,3.2193,3.2193,3.2193,0.0],["1998-03-16",3.2193,3.2193,3.2193,3.2193,0.0],["1998-03-17",3.3342,3.5642,3.3342,3.3342,14520.0],["1998-03-18",3.3342,3.3342,3.3342,3.3342,0.0],["1998-03-19",3.3342,3.3342,3.3342,3.3342,495.0],["1998-03-20",3.3917,3.3917,3.3917,3.3917,165.0],["1998-03-23",3.3917,3.3917,3.3917,3.3917,0.0],["1998-03-24",3.3917,3.3917,3.3917,3.3917,0.0],["1998-03-25",3.3917,3.3917,3.3917,3.3917,0.0],["1998-03-26",3.3917,3.3917,3.3917,3.3917,0.0],["1998-03-27",3.5067,3.5067,3.3917,3.5067,2805.0],["1998-03-30",3.5067,3.5067,3.5067,3.5067,0.0],["1998-03-31",3.5067,3.5067,3.5067,3.5067,0.0],["1998-04-01",3.5067,3.5067,3.5067,3.5067,0.0],["1998-04-02",3.5067,3.5067,3.5067,3.5067,0.0],["1998-04-03",3.5067,3.5067,3.5067,3.5067,1650.0],["1998-04-06",3.5067,3.5642,3.5067,3.5642,1650.0],["1998-04-07",3.5642,3.5642,3.5642,3.5642,0.0],["1998-04-08",3.5642,3.5642,3.5642,3.5642,0.0],["1998-04-09",3.5642,3.5642,3.5642,3.5642,0.0],["1998-04-13",3.3917,3.3917,3.3917,3.3917,165.0],["1998-04-14",3.3917,3.3917,3.3917,3.3917,0.0],["1998-04-15",3.3917,3.3917,3.3917,3.3917,1980.0],["1998-04-16",3.5714,3.7941,3.5714,3.5714,11550.0],["1998-04-17",3.5642,3.5642,3.5642,3.5642,1980.0],["1998-04-20",3.5642,3.5642,3.5642,3.5642,0.0],["1998-04-21",3.5642,3.5642,3.5642,3.5642,0.0],["1998-04-22",3.5642,3.5642,3.5642,3.5642,0.0],["1998-04-23",3.7941,3.7941,3.7941,3.7941,14850.0],["1998-04-24",3.7941,3.7941,3.7941,3.7941,0.0],["1998-04-27",3.7941,3.7941,3.5642,3.5642,990.0],["1998-04-28",3.5642,3.5642,3.5642,3.5642,0.0],["1998-04-29",3.5642,3.5642,3.5642,3.5642,0.0],["1998-04-30",3.5642,3.5642,3.5642,3.5642,0.0],["1998-05-01",4.0241,4.0241,4.0241,4.0241,2475.0],["1998-05-04",4.0241,4.0241,4.0241,4.0241,0.0],["1998-05-05",4.0241,4.0241,4.0241,4.0241,0.0],["1998-05-06",4.0241,4.0241,4.0241,4.0241,0.0],["1998-05-07",4.0241,4.0241,4.0241,4.0241,0.0],["1998-05-08",4.0241,4.0241,4.0241,4.0241,0.0],["1998-05-11",4.0241,4.0241,4.0241,4.0241,0.0],["1998-05-12",3.9091,3.9091,3.9091,3.9091,330.0],["1998-05-13",3.7941,3.7941,3.7941,3.7941,1650.0],["1998-05-14",3.7941,3.7941,3.7941,3.7941,825.0],["1998-05-15",3.7941,3.7941,3.7941,3.7941,0.0],["1998-05-18",3.7941,3.7941,3.7941,3.7941,0.0],["1998-05-19",3.7941,3.7941,3.7941,3.7941,825.0],["1998-05-20",3.9091,3.9091,3.9091,3.9091,825.0],["1998-05-21",3.9091,3.9091,3.9091,3.9091,0.0],["1998-05-22",3.9091,3.9091,3.9091,3.9091,0.0],["1998-05-26",3.8516,3.8516,3.8516,3.8516,825.0],["1998-05-27",3.8516,3.8516,3.8516,3.8516,0.0],["1998-05-28",3.8516,3.8516,3.8516,3.8516,0.0],["1998-05-29",3.8516,3.8516,3.8516,3.8516,0.0],["1998-06-01",3.9091,3.9091,3.9091,3.9091,1650.0],["1998-06-02",3.9091,3.9091,3.9091,3.9091,0.0],["1998-06-03",3.9091,3.9091,3.9091,3.9091,0.0],["1998-06-04",3.9091,3.9091,3.9091,3.9091,0.0],["1998-06-05",4.0241,4.0241,4.0241,4.0241,495.0],["1998-06-08",4.0241,4.0241,4.0241,4.0241,0.0],["1998-06-09",4.0241,4.0241,4.0241,4.0241,0.0],["1998-06-10",4.0241,4.0241,4.0241,4.0241,3630.0],["1998-06-11",4.0241,4.0241,4.0241,4.0241,0.0],["1998-06-12",4.0241,4.0241,4.0241,4.0241,0.0],["1998-06-15",4.0241,4.0241,4.0241,4.0241,825.0],["1998-06-16",4.0241,4.0241,4.0241,4.0241,0.0],["1998-06-17",4.0241,4.0241,4.0241,4.0241,0.0],["1998-06-18",4.0241,4.0241,4.0241,4.0241,0.0],["1998-06-19",4.0241,4.0241,4.0241,4.0241,0.0],["1998-06-22",4.0241,4.0241,4.0241,4.0241,0.0],["1998-06-23",4.0816,4.0816,4.0816,4.0816,825.0],["1998-06-24",4.139,4.139,4.139,4.139,330.0],["1998-06-25",4.139,4.139,4.139,4.139,0.0],["1998-06-26",4.139,4.139,4.139,4.139,0.0],["1998-06-29",4.139,4.139,4.139,4.139,0.0],["1998-06-30",4.139,4.139,4.139,4.139,825.0],["1998-07-01",4.139,4.139,4.139,4.139,0.0],["1998-07-02",4.139,4.139,4.139,4.139,3300.0],["1998-07-06",4.139,4.139,4.139,4.139,0.0],["1998-07-07",4.139,4.139,4.139,4.139,0.0],["1998-07-08",4.139,4.139,4.139,4.139,0.0],["1998-07-09",4.139,4.139,4.139,4.139,0.0],["1998-07-10",4.139,4.139,4.139,4.139,0.0],["1998-07-13",4.139,4.369,4.139,4.369,990.0],["1998-07-14",4.369,4.369,4.369,4.369,0.0],["1998-07-15",4.369,4.369,4.369,4.369,0.0],["1998-07-16",4.369,4.369,4.369,4.369,165.0],["1998-07-17",4.369,4.369,4.369,4.369,0.0],["1998-07-20",4.369,4.369,4.369,4.369,0.0],["1998-07-21",4.369,4.369,4.369,4.369,0.0],["1998-07-22",4.369,4.369,4.369,4.369,0.0],["1998-07-23",4.369,4.369,4.369,4.369,0.0],["1998-07-24",4.369,4.369,4.369,4.369,0.0],["1998-07-27",4.369,4.369,4.369,4.369,0.0],["1998-07-28",4.369,4.369,4.369,4.369,0.0],["1998-07-29",4.369,4.369,4.369,4.369,0.0],["1998-07-30",4.369,4.369,4.369,4.369,0.0],["1998-07-31",4.369,4.369,4.369,4.369,0.0],["1998-08-03",4.369,4.369,4.369,4.369,0.0],["1998-08-04",4.369,4.369,4.369,4.369,0.0],["1998-08-05",4.484,4.484,4.484,4.484,2970.0],["1998-08-06",4.484,4.484,4.484,4.484,0.0],["1998-08-07",4.484,4.484,4.484,4.484,0.0],["1998-08-10",4.8289,4.8289,4.7714,4.7714,990.0],["1998-08-11",4.6564,4.7139,4.5415,4.5989,5280.0],["1998-08-12",4.484,4.484,4.484,4.484,825.0],["1998-08-13",4.484,4.484,4.484,4.484,0.0],["1998-08-14",4.484,4.484,4.484,4.484,0.0],["1998-08-17",4.484,4.484,4.484,4.484,0.0],["1998-08-18",4.484,4.484,4.484,4.484,0.0],["1998-08-19",4.7714,4.7714,4.7139,4.7139,2640.0],["1998-08-20",4.6852,4.6852,4.6852,4.6852,165.0],["1998-08-21",4.678,4.678,4.678,4.678,0.0],["1998-08-24",4.7139,4.7139,4.369,4.369,660.0],["1998-08-25",4.369,4.369,4.369,4.369,0.0],["1998-08-26",4.254,4.254,4.254,4.254,2640.0],["1998-08-27",4.4265,4.484,4.4265,4.484,3300.0],["1998-08-28",4.484,4.484,4.484,4.484,0.0],["1998-08-31",4.484,4.484,4.484,4.484,0.0],["1998-09-01",4.484,4.484,4.484,4.484,0.0],["1998-09-02",4.484,4.484,4.484,4.484,0.0],["1998-09-03",4.484,4.484,4.484,4.484,0.0],["1998-09-04",4.139,4.369,4.0816,4.139,6270.0],["1998-09-08",4.139,4.139,4.139,4.139,0.0],["1998-09-09",4.139,4.139,4.139,4.139,0.0],["1998-09-10",4.139,4.139,4.139,4.139,0.0],["1998-09-11",4.139,4.139,4.139,4.139,0.0],["1998-09-14",4.139,4.139,4.139,4.139,0.0],["1998-09-15",4.139,4.139,4.139,4.139,5775.0],["1998-09-16",4.139,4.139,4.139,4.139,0.0],["1998-09-17",4.139,4.139,3.8516,3.8516,5775.0],["1998-09-18",3.8516,3.8516,3.8516,3.8516,0.0],["1998-09-21",3.8516,3.8516,3.5642,3.8516,3300.0],["1998-09-22",3.8516,3.8516,3.8516,3.8516,0.0],["1998-09-23",3.7941,3.7941,3.7941,3.7941,825.0],["1998-09-24",3.7941,3.7941,3.7941,3.7941,0.0],["1998-09-25",3.7941,3.7941,3.7941,3.7941,0.0],["1998-09-28",3.7941,3.7941,3.7941,3.7941,0.0],["1998-09-29",3.7941,3.7941,3.7941,3.7941,0.0],["1998-09-30",3.7941,3.7941,3.7941,3.7941,0.0],["1998-10-01",3.7941,3.7941,3.7941,3.7941,0.0],["1998-10-02",3.7941,3.7941,3.7941,3.7941,0.0],["1998-10-05",3.7941,3.7941,3.7941,3.7941,0.0],["1998-10-06",3.7941,3.7941,3.7941,3.7941,0.0],["1998-10-07",3.6792,3.6792,3.6792,3.6792,660.0],["1998-10-08",3.6792,3.6792,3.6792,3.6792,0.0],["1998-10-09",3.3342,3.3342,3.2193,3.3342,2310.0],["1998-10-12",3.3342,3.3342,3.3342,3.3342,0.0],["1998-10-13",3.3342,3.3342,3.3342,3.3342,0.0],["1998-10-14",3.3342,3.3342,3.3342,3.3342,0.0],["1998-10-15",3.9091,3.9091,3.9091,3.9091,165.0],["1998-10-16",3.9091,3.9091,3.9091,3.9091,0.0],["1998-10-19",3.9091,3.9091,3.9091,3.9091,0.0],["1998-10-20",3.9091,3.9091,3.9091,3.9091,0.0],["1998-10-21",3.9091,3.9091,3.9091,3.9091,0.0],["1998-10-22",3.4492,3.5642,3.2193,3.3342,16005.0],["1998-10-23",3.2193,3.2193,3.2193,3.2193,6600.0],["1998-10-26",3.2193,3.3342,3.2193,3.3342,3300.0],["1998-10-27",3.3342,3.3342,3.3342,3.3342,825.0],["1998-10-28",3.3342,3.3342,3.3342,3.3342,0.0],["1998-10-29",3.5067,3.5067,3.5067,3.5067,2475.0],["1998-10-30",3.5067,3.5067,3.5067,3.5067,0.0],["1998-11-02",3.5067,3.5067,3.5067,3.5067,0.0],["1998-11-03",3.5067,3.5067,3.5067,3.5067,0.0],["1998-11-04",3.5067,3.5067,3.5067,3.5067,0.0],["1998-11-05",3.5067,3.5067,3.5067,3.5067,0.0],["1998-11-06",3.4492,3.4492,3.4492,3.4492,1815.0],["1998-11-09",3.4492,3.4492,3.4492,3.4492,0.0],["1998-11-10",3.4492,3.4492,3.4492,3.4492,825.0],["1998-11-11",3.4492,3.4492,3.4492,3.4492,6600.0],["1998-11-12",3.6792,3.6792,3.6792,3.6792,990.0],["1998-11-13",3.6792,3.6792,3.6792,3.6792,0.0],["1998-11-16",3.6792,3.6792,3.6792,3.6792,0.0],["1998-11-17",3.6792,3.6792,3.6792,3.6792,0.0],["1998-11-18",3.4492,3.5642,3.4492,3.4492,8250.0],["1998-11-19",3.4492,3.4492,3.4492,3.4492,1155.0],["1998-11-20",3.4492,3.4492,3.4492,3.4492,0.0],["1998-11-23",3.4492,3.4492,3.4492,3.4492,0.0],["1998-11-24",3.5067,3.6217,3.5067,3.6217,3960.0],["1998-11-25",3.6217,3.6217,3.6217,3.6217,0.0],["1998-11-27",3.6217,3.6217,3.6217,3.6217,0.0],["1998-11-30",3.6217,3.6217,3.6217,3.6217,825.0],["1998-12-01",3.6217,3.6217,3.6217,3.6217,0.0],["1998-12-02",3.6217,3.6217,3.6217,3.6217,0.0],["1998-12-03",3.6217,3.6217,3.6217,3.6217,0.0],["1998-12-04",3.6217,3.6217,3.6217,3.6217,0.0],["1998-12-07",3.6217,3.6217,3.6217,3.6217,0.0],["1998-12-08",3.6217,3.6217,3.6217,3.6217,0.0],["1998-12-09",3.7079,3.7079,3.7079,3.7079,990.0],["1998-12-10",3.5642,3.5642,3.5642,3.5642,1650.0],["1998-12-11",3.5067,3.5642,3.5067,3.5642,660.0],["1998-12-14",3.5067,3.5067,3.5067,3.5067,330.0],["1998-12-15",3.5067,3.5067,3.5067,3.5067,165.0],["1998-12-16",3.5067,3.5067,3.5067,3.5067,0.0],["1998-12-17",3.5067,3.5067,3.5067,3.5067,0.0],["1998-12-18",3.5067,3.5067,3.5067,3.5067,0.0],["1998-12-21",3.5067,3.5642,3.5067,3.5642,4290.0],["1998-12-22",3.4492,3.4492,3.4492,3.4492,3300.0],["1998-12-23",3.3917,3.3917,3.3917,3.3917,1155.0],["1998-12-24",3.3917,3.3917,3.3917,3.3917,0.0],["1998-12-28",3.3917,3.3917,3.3917,3.3917,0.0],["1998-12-29",3.3917,3.3917,3.3917,3.3917,0.0],["1998-12-30",3.5067,3.5067,3.4492,3.4492,4125.0],["1998-12-31",3.4492,3.4492,3.4492,3.4492,330.0],["1999-01-04",3.4492,3.4492,3.4492,3.4492,4620.0],["1999-01-05",3.4492,3.4492,3.4492,3.4492,0.0],["1999-01-06",3.4492,3.4492,3.4492,3.4492,0.0],["1999-01-07",3.4492,3.4492,3.4492,3.4492,0.0],["1999-01-08",3.3342,3.3342,3.3342,3.3342,990.0],["1999-01-11",3.3342,3.3342,3.3342,3.3342,0.0],["1999-01-12",3.3342,3.3342,3.3342,3.3342,1650.0],["1999-01-13",3.2193,3.2193,3.2193,3.2193,1320.0],["1999-01-14",3.2193,3.2193,3.2193,3.2193,0.0],["1999-01-15",3.4492,3.4492,3.2193,3.2193,2805.0],["1999-01-19",3.1043,3.2767,3.1043,3.2767,4950.0],["1999-01-20",3.2767,3.2767,3.2767,3.2767,0.0],["1999-01-21",3.2767,3.2767,3.2767,3.2767,0.0],["1999-01-22",3.2767,3.2767,3.2767,3.2767,0.0],["1999-01-25",3.2767,3.2767,3.2767,3.2767,0.0],["1999-01-26",3.2767,3.2767,3.2767,3.2767,0.0],["1999-01-27",3.2767,3.2767,3.2767,3.2767,0.0],["1999-01-28",3.2767,3.2767,3.2767,3.2767,0.0],["1999-01-29",3.2767,3.2767,3.2767,3.2767,0.0],["1999-02-01",3.1043,3.1043,3.1043,3.1043,165.0],["1999-02-02",3.1043,3.1043,3.1043,3.1043,0.0],["1999-02-03",3.3342,3.3342,3.3342,3.3342,825.0],["1999-02-04",3.3342,3.3342,3.3342,3.3342,1320.0],["1999-02-05",3.3342,3.3342,3.3342,3.3342,0.0],["1999-02-08",3.3342,3.3342,3.3342,3.3342,0.0],["1999-02-09",3.4492,3.4492,3.4492,3.4492,825.0],["1999-02-10",3.5642,3.5642,3.5642,3.5642,660.0],["1999-02-11",3.5642,3.5642,3.5642,3.5642,990.0],["1999-02-12",3.2193,3.2193,3.2193,3.2193,495.0],["1999-02-16",3.2193,3.2193,3.2193,3.2193,165.0],["1999-02-17",3.2193,3.2193,3.2193,3.2193,0.0],["1999-02-18",3.5642,3.5642,3.5642,3.5642,825.0],["1999-02-19",3.5642,3.5642,3.5642,3.5642,0.0],["1999-02-22",3.1043,3.1043,3.1043,3.1043,1155.0],["1999-02-23",3.1043,3.1043,3.1043,3.1043,0.0],["1999-02-24",3.4492,3.4492,3.4492,3.4492,1650.0],["1999-02-25",3.4492,3.4492,3.4492,3.4492,0.0],["1999-02-26",3.3342,3.3342,3.2193,3.2193,6435.0],["1999-03-01",3.2193,3.2193,3.2193,3.2193,0.0],["1999-03-02",3.1618,3.1618,3.1618,3.1618,1650.0],["1999-03-03",3.1618,3.2767,3.1618,3.2767,3300.0],["1999-03-04",3.2767,3.2767,3.2767,3.2767,0.0],["1999-03-05",3.2193,3.2193,3.1618,3.1618,3300.0],["1999-03-08",3.1618,3.1618,3.1618,3.1618,0.0],["1999-03-09",3.1618,3.1618,3.1618,3.1618,0.0],["1999-03-10",3.1618,3.1618,3.1618,3.1618,0.0],["1999-03-11",3.1618,3.1618,3.1618,3.1618,0.0],["1999-03-12",3.3342,3.3342,3.3342,3.3342,165.0],["1999-03-15",3.3342,3.3342,3.3342,3.3342,0.0],["1999-03-16",3.3342,3.3342,3.3342,3.3342,0.0],["1999-03-17",3.3342,3.3342,3.3342,3.3342,0.0],["1999-03-18",3.1043,3.1043,3.1043,3.1043,3300.0],["1999-03-19",3.2193,3.2193,3.2193,3.2193,660.0],["1999-03-22",3.2193,3.2193,3.2193,3.2193,165.0],["1999-03-23",3.2193,3.3342,3.2193,3.3342,6435.0],["1999-03-24",3.3342,3.3342,3.3342,3.3342,0.0],["1999-03-25",3.5067,3.5067,3.5067,3.5067,1650.0],["1999-03-26",3.5067,3.5067,3.5067,3.5067,0.0],["1999-03-29",3.5067,3.5067,3.5067,3.5067,0.0],["1999-03-30",3.5067,3.5067,3.5067,3.5067,0.0],["1999-03-31",3.5067,3.5067,3.5067,3.5067,7260.0],["1999-04-01",3.5067,3.5067,3.5067,3.5067,0.0],["1999-04-05",3.5067,3.5067,3.5067,3.5067,0.0],["1999-04-06",3.6792,3.6792,3.6792,3.6792,3465.0],["1999-04-07",3.9091,4.254,3.9091,3.9666,11880.0],["1999-04-08",3.9091,3.9091,3.9091,3.9091,495.0],["1999-04-09",4.139,4.139,3.9091,3.9091,2145.0],["1999-04-12",3.7366,3.7366,3.7366,3.7366,1155.0],["1999-04-13",3.7366,3.7366,3.7366,3.7366,0.0],["1999-04-14",3.9091,3.9091,3.7366,3.7366,1650.0],["1999-04-15",3.9091,3.9091,3.9091,3.9091,660.0],["1999-04-16",3.9091,3.9091,3.9091,3.9091,660.0],["1999-04-19",3.9091,3.9091,3.9091,3.9091,825.0],["1999-04-20",3.7941,3.7941,3.7941,3.7941,660.0],["1999-04-21",3.7941,3.7941,3.7941,3.7941,0.0],["1999-04-22",4.0241,4.0241,3.9091,3.9091,3135.0],["1999-04-23",3.9091,3.9091,3.9091,3.9091,0.0],["1999-04-26",3.9091,3.9091,3.9091,3.9091,0.0],["1999-04-27",3.9091,3.9091,3.9091,3.9091,0.0],["1999-04-28",3.9091,3.9091,3.9091,3.9091,0.0],["1999-04-29",3.9091,3.9091,3.9091,3.9091,0.0],["1999-04-30",3.9091,3.9091,3.9091,3.9091,0.0],["1999-05-03",3.9091,3.9091,3.9091,3.9091,0.0],["1999-05-04",3.9091,3.9091,3.9091,3.9091,0.0],["1999-05-05",3.9091,3.9091,3.9091,3.9091,0.0],["1999-05-06",3.9091,3.9091,3.9091,3.9091,0.0],["1999-05-07",3.9091,3.9091,3.9091,3.9091,0.0],["1999-05-10",3.9091,3.9091,3.9091,3.9091,0.0],["1999-05-11",3.9091,3.9091,3.9091,3.9091,0.0],["1999-05-12",3.9091,3.9091,3.9091,3.9091,0.0],["1999-05-13",4.254,4.254,4.254,4.254,165.0],["1999-05-14",4.254,4.254,4.254,4.254,0.0],["1999-05-17",4.254,4.254,4.254,4.254,0.0],["1999-05-18",4.254,4.254,4.139,4.254,990.0],["1999-05-19",4.0241,4.0241,4.0241,4.0241,3300.0],["1999-05-20",4.0241,4.0241,4.0241,4.0241,3300.0],["1999-05-21",4.0241,4.0241,4.0241,4.0241,0.0],["1999-05-24",4.0241,4.0241,4.0241,4.0241,3300.0],["1999-05-25",4.0241,4.0241,4.0241,4.0241,0.0],["1999-05-26",4.0241,4.0241,4.0241,4.0241,0.0],["1999-05-27",4.0241,4.0241,4.0241,4.0241,0.0],["1999-05-28",4.0241,4.0241,4.0241,4.0241,0.0],["1999-06-01",3.9091,3.9091,3.9091,3.9091,3300.0],["1999-06-02",3.9091,3.9091,3.9091,3.9091,0.0],["1999-06-03",3.9091,3.9091,3.9091,3.9091,0.0],["1999-06-04",3.9091,3.9091,3.9091,3.9091,0.0],["1999-06-07",3.9091,3.9091,3.9091,3.9091,0.0],["1999-06-08",3.7941,3.7941,3.7941,3.7941,825.0],["1999-06-09",3.7941,3.7941,3.7941,3.7941,0.0],["1999-06-10",4.139,4.139,3.7941,3.7941,2805.0],["1999-06-11",3.7941,3.7941,3.7941,3.7941,1320.0],["1999-06-14",3.7941,3.7941,3.7941,3.7941,0.0],["1999-06-15",3.6792,3.8516,3.6792,3.8516,5610.0],["1999-06-16",3.8516,3.8516,3.8516,3.8516,0.0],["1999-06-17",3.6792,3.6792,3.6792,3.6792,825.0],["1999-06-18",3.6792,3.6792,3.6792,3.6792,0.0],["1999-06-21",3.6792,3.6792,3.6792,3.6792,0.0],["1999-06-22",3.6792,3.6792,3.6792,3.6792,0.0],["1999-06-23",3.6792,3.6792,3.6792,3.6792,0.0],["1999-06-24",3.6792,3.6792,3.6792,3.6792,1815.0],["1999-06-25",3.6792,3.6792,3.6792,3.6792,0.0],["1999-06-28",3.6792,3.6792,3.6792,3.6792,0.0],["1999-06-29",3.6792,3.6792,3.6792,3.6792,0.0],["1999-06-30",3.6792,3.6792,3.6792,3.6792,0.0],["1999-07-01",3.6792,3.6792,3.6792,3.6792,0.0],["1999-07-02",3.6792,3.6792,3.6792,3.6792,0.0],["1999-07-06",3.6792,3.6792,3.6792,3.6792,0.0],["1999-07-07",3.6792,3.6792,3.6792,3.6792,0.0],["1999-07-08",3.9091,3.9091,3.9091,3.9091,495.0],["1999-07-09",3.9091,3.9091,3.6792,3.6792,177375.0],["1999-07-12",3.6792,3.6792,3.6792,3.6792,13365.0],["1999-07-13",3.6792,3.6792,3.6792,3.6792,42405.0],["1999-07-14",3.6792,3.6792,3.6792,3.6792,0.0],["1999-07-15",3.6792,3.6792,3.6792,3.6792,0.0],["1999-07-16",3.6792,3.6792,3.6792,3.6792,0.0],["1999-07-19",3.6792,3.6792,3.6792,3.6792,0.0],["1999-07-20",3.6792,3.6792,3.6792,3.6792,0.0],["1999-07-21",3.6792,3.6792,3.6792,3.6792,0.0],["1999-07-22",3.9091,3.9091,3.9091,3.9091,1485.0],["1999-07-23",3.9091,3.9091,3.7941,3.7941,2475.0],["1999-07-26",3.6792,3.6792,3.6792,3.6792,1650.0],["1999-07-27",3.6792,3.6792,3.6792,3.6792,0.0],["1999-07-28",3.6792,3.6792,3.6792,3.6792,0.0],["1999-07-29",3.6792,3.6792,3.6792,3.6792,0.0],["1999-07-30",3.6792,3.6792,3.6792,3.6792,0.0],["1999-08-02",3.6792,3.6792,3.6792,3.6792,0.0],["1999-08-03",3.6792,3.6792,3.6792,3.6792,0.0],["1999-08-04",3.9091,3.9091,3.9091,3.9091,5610.0],["1999-08-05",3.9091,3.9091,3.9091,3.9091,0.0],["1999-08-06",3.9091,3.9091,3.9091,3.9091,0.0],["1999-08-09",3.9091,3.9091,3.9091,3.9091,0.0],["1999-08-10",3.9091,3.9091,3.9091,3.9091,0.0],["1999-08-11",4.0241,4.0241,4.0241,4.0241,165.0],["1999-08-12",4.0241,4.0241,4.0241,4.0241,0.0],["1999-08-13",4.0241,4.0241,4.0241,4.0241,0.0],["1999-08-16",3.9091,3.9091,3.9091,3.9091,4950.0],["1999-08-17",3.8516,3.8516,3.8516,3.8516,495.0],["1999-08-18",3.8516,3.8516,3.8516,3.8516,495.0],["1999-08-19",3.8516,3.8516,3.8516,3.8516,0.0],["1999-08-20",3.8516,3.8516,3.8516,3.8516,0.0],["1999-08-23",3.8516,3.8516,3.8516,3.8516,1650.0],["1999-08-24",3.8516,3.8516,3.8516,3.8516,0.0],["1999-08-25",3.8516,3.8516,3.8516,3.8516,4125.0],["1999-08-26",3.8516,3.8516,3.8516,3.8516,0.0],["1999-08-27",3.7941,3.7941,3.6792,3.6792,1815.0],["1999-08-30",3.8804,3.8804,3.8804,3.8804,1980.0],["1999-08-31",3.8804,3.8804,3.8804,3.8804,0.0],["1999-09-01",3.8804,3.8804,3.8804,3.8804,0.0],["1999-09-02",3.6792,3.6792,3.6792,3.6792,3135.0],["1999-09-03",3.8804,3.8804,3.8804,3.8804,330.0],["1999-09-07",3.6792,3.6792,3.6792,3.6792,330.0],["1999-09-08",3.7941,3.7941,3.7941,3.7941,495.0],["1999-09-09",3.7941,3.7941,3.7941,3.7941,0.0],["1999-09-10",3.7941,3.7941,3.7941,3.7941,0.0],["1999-09-13",3.6792,3.6792,3.6792,3.6792,660.0],["1999-09-14",3.7079,3.7079,3.5067,3.5067,7590.0],["1999-09-15",3.5642,3.5642,3.5642,3.5642,3300.0],["1999-09-16",3.5642,3.5642,3.5642,3.5642,0.0],["1999-09-17",3.4492,3.5642,3.4492,3.5642,5775.0],["1999-09-20",3.5642,3.5642,3.5642,3.5642,0.0],["1999-09-21",3.5642,3.5642,3.5642,3.5642,1320.0],["1999-09-22",3.5642,3.5642,3.5642,3.5642,825.0],["1999-09-23",3.5642,3.5642,3.5642,3.5642,1155.0],["1999-09-24",3.5642,3.5642,3.5642,3.5642,825.0],["1999-09-27",3.6792,3.6792,3.6792,3.6792,165.0],["1999-09-28",3.5642,3.5642,3.5642,3.5642,1650.0],["1999-09-29",3.4492,3.4492,3.4492,3.4492,825.0],["1999-09-30",3.4492,3.4492,3.4492,3.4492,0.0],["1999-10-01",3.5642,3.6217,3.5642,3.6217,9075.0],["1999-10-04",3.5642,3.5642,3.5642,3.5642,2475.0],["1999-10-05",3.5642,3.5642,3.5642,3.5642,3795.0],["1999-10-06",3.5642,3.5642,3.5642,3.5642,1815.0],["1999-10-07",3.5642,3.5642,3.5642,3.5642,0.0],["1999-10-08",3.5642,3.5642,3.5642,3.5642,12540.0],["1999-10-11",3.5642,3.5642,3.5642,3.5642,0.0],["1999-10-12",3.4492,3.6217,3.4492,3.6217,1155.0],["1999-10-13",3.6217,3.6217,3.6217,3.6217,0.0],["1999-10-14",3.5642,3.5642,3.5642,3.5642,1650.0],["1999-10-15",3.5642,3.5642,3.5642,3.5642,3795.0],["1999-10-18",3.5642,3.5642,3.5642,3.5642,2640.0],["1999-10-19",3.3342,3.5354,3.3342,3.5354,3795.0],["1999-10-20",3.5354,3.5354,3.5354,3.5354,0.0],["1999-10-21",3.5354,3.5354,3.5354,3.5354,0.0],["1999-10-22",3.4492,3.4492,3.4492,3.4492,1815.0],["1999-10-25",3.4492,3.6217,3.4492,3.6217,1155.0],["1999-10-26",3.6217,3.6217,3.6217,3.6217,0.0],["1999-10-27",3.6217,3.6217,3.6217,3.6217,0.0],["1999-10-28",3.4492,3.4492,3.4492,3.4492,3300.0],["1999-10-29",3.4492,3.4492,3.4492,3.4492,0.0],["1999-11-01",3.4492,3.4492,3.4492,3.4492,0.0],["1999-11-02",3.4492,3.4492,3.4492,3.4492,3300.0],["1999-11-03",3.4492,3.4492,3.4492,3.4492,0.0],["1999-11-04",3.5354,3.5354,3.5354,3.5354,165.0],["1999-11-05",3.5354,3.5354,3.5354,3.5354,0.0],["1999-11-08",3.5354,3.5354,3.5354,3.5354,0.0],["1999-11-09",3.3917,3.3917,3.3342,3.3342,1980.0],["1999-11-10",3.3342,3.3342,3.3342,3.3342,0.0],["1999-11-11",3.3342,3.3342,3.3342,3.3342,0.0],["1999-11-12",3.3342,3.3342,3.3342,3.3342,0.0],["1999-11-15",3.3342,3.3342,3.3342,3.3342,0.0],["1999-11-16",3.3342,3.3342,3.3342,3.3342,3960.0],["1999-11-17",3.3342,3.3342,3.3342,3.3342,0.0],["1999-11-18",3.2767,3.2767,3.2767,3.2767,2310.0],["1999-11-19",3.3917,3.3917,3.3917,3.3917,660.0],["1999-11-22",3.3917,3.3917,3.3917,3.3917,0.0],["1999-11-23",3.3917,3.3917,3.3917,3.3917,0.0],["1999-11-24",3.3917,3.3917,3.3917,3.3917,0.0],["1999-11-26",3.3342,3.3342,3.3342,3.3342,3300.0],["1999-11-29",3.3342,3.3342,3.3342,3.3342,0.0],["1999-11-30",3.3342,3.3342,3.3342,3.3342,0.0],["1999-12-01",3.3342,3.3342,3.3342,3.3342,0.0],["1999-12-02",3.3342,3.3342,3.3342,3.3342,0.0],["1999-12-03",3.3342,3.3342,3.3342,3.3342,0.0],["1999-12-06",3.3342,3.3342,3.3342,3.3342,0.0],["1999-12-07",3.3342,3.3342,3.3342,3.3342,0.0],["1999-12-08",3.3342,3.3342,3.3342,3.3342,0.0],["1999-12-09",3.3342,3.3342,3.3342,3.3342,0.0],["1999-12-10",3.5067,3.5067,3.5067,3.5067,660.0],["1999-12-13",3.3342,3.5067,3.3342,3.3342,3960.0],["1999-12-14",3.5067,3.5642,3.4492,3.5642,7095.0],["1999-12-15",3.3917,3.3917,3.3917,3.3917,1650.0],["1999-12-16",3.3342,3.3342,3.3342,3.3342,825.0],["1999-12-17",3.2193,3.2193,3.2193,3.2193,990.0],["1999-12-20",3.2193,3.2193,3.2193,3.2193,10065.0],["1999-12-21",3.3342,3.3342,3.2193,3.2193,4290.0],["1999-12-22",3.4492,3.6217,3.4492,3.5642,12540.0],["1999-12-23",3.5642,3.5642,3.5642,3.5642,0.0],["1999-12-27",3.5642,3.5642,3.5642,3.5642,0.0],["1999-12-28",3.5642,3.5642,3.5642,3.5642,0.0],["1999-12-29",3.9206,3.9206,3.9206,3.9206,750.0],["1999-12-30",3.4779,3.6044,3.4779,3.6044,900.0],["1999-12-31",3.6677,3.6677,3.6677,3.6677,150.0],["2000-01-03",3.6677,3.6677,3.6677,3.6677,0.0],["2000-01-04",3.6677,3.6677,3.6677,3.6677,0.0],["2000-01-05",3.6677,3.6677,3.6677,3.6677,600.0],["2000-01-06",3.6677,3.6677,3.6677,3.6677,750.0],["2000-01-07",3.6677,3.6677,3.6677,3.6677,750.0],["2000-01-10",3.6677,3.6677,3.6677,3.6677,0.0],["2000-01-11",3.7941,3.7941,3.7941,3.7941,300.0],["2000-01-12",3.7941,3.7941,3.7941,3.7941,0.0],["2000-01-13",3.7941,3.7941,3.7941,3.7941,0.0],["2000-01-14",3.7941,3.7941,3.7941,3.7941,0.0],["2000-01-18",3.7941,3.7941,3.7941,3.7941,0.0],["2000-01-19",3.7941,3.7941,3.7941,3.7941,0.0],["2000-01-20",3.7941,3.7941,3.7941,3.7941,0.0],["2000-01-21",3.7941,3.7941,3.7941,3.7941,0.0],["2000-01-24",3.7941,3.7941,3.7941,3.7941,0.0],["2000-01-25",3.2882,3.2882,3.2882,3.2882,150.0],["2000-01-26",3.2882,3.2882,3.2882,3.2882,0.0],["2000-01-27",3.2882,3.2882,3.2882,3.2882,0.0],["2000-01-28",3.2882,3.2882,3.2882,3.2882,0.0],["2000-01-31",3.2882,3.2882,3.2882,3.2882,0.0],["2000-02-01",3.5412,3.5412,3.5412,3.5412,450.0],["2000-02-02",3.5412,3.5412,3.5412,3.5412,0.0],["2000-02-03",3.5412,3.5412,3.5412,3.5412,150.0],["2000-02-04",3.5412,3.5412,3.5412,3.5412,0.0],["2000-02-07",3.5412,3.5412,3.5412,3.5412,0.0],["2000-02-08",3.0985,3.1618,3.0353,3.0353,4200.0],["2000-02-09",3.0353,3.0353,3.0353,3.0353,1200.0],["2000-02-10",3.0985,3.0985,3.0985,3.0985,300.0],["2000-02-11",3.2882,3.2882,3.2882,3.2882,450.0],["2000-02-14",3.2882,3.2882,3.2882,3.2882,0.0],["2000-02-15",3.2882,3.2882,3.2882,3.2882,0.0],["2000-02-16",3.225,3.225,3.225,3.225,1200.0],["2000-02-17",3.225,3.225,3.225,3.225,450.0],["2000-02-18",3.225,3.225,3.225,3.225,2400.0],["2000-02-22",3.225,3.225,3.225,3.225,0.0],["2000-02-23",3.225,3.225,3.225,3.225,0.0],["2000-02-24",3.225,3.225,3.225,3.225,0.0],["2000-02-25",3.225,3.225,3.225,3.225,0.0],["2000-02-28",3.225,3.225,3.225,3.225,0.0],["2000-02-29",3.5412,3.5412,3.5412,3.5412,2400.0],["2000-03-01",3.5412,3.5412,3.5412,3.5412,0.0],["2000-03-02",3.5412,3.5412,3.5412,3.5412,0.0],["2000-03-03",3.5412,3.5412,3.5412,3.5412,0.0],["2000-03-06",3.225,3.2882,3.225,3.2882,2400.0],["2000-03-07",3.2882,3.2882,3.2882,3.2882,0.0],["2000-03-08",3.7309,3.7309,3.7309,3.7309,900.0],["2000-03-09",3.7309,3.7309,3.7309,3.7309,0.0],["2000-03-10",3.7309,3.7941,3.7309,3.7941,1350.0],["2000-03-13",3.7941,3.9206,3.7941,3.7941,1350.0],["2000-03-14",3.7941,3.7941,3.7941,3.7941,5850.0],["2000-03-15",3.4779,3.7941,3.4779,3.7941,6150.0],["2000-03-16",3.4779,3.5412,3.4779,3.4779,2250.0],["2000-03-17",3.6677,3.6677,3.4147,3.4147,300.0],["2000-03-20",3.4147,3.4147,3.4147,3.4147,0.0],["2000-03-21",3.6677,3.6677,3.6677,3.6677,900.0],["2000-03-22",3.6677,3.6677,3.6677,3.6677,900.0],["2000-03-23",3.4147,3.4147,3.0353,3.0669,600.0],["2000-03-24",3.5412,3.5412,3.5412,3.5412,300.0],["2000-03-27",3.6677,3.6677,3.6677,3.6677,1500.0],["2000-03-28",3.6677,3.6677,3.6677,3.6677,0.0],["2000-03-29",3.4147,3.4147,3.4147,3.4147,900.0],["2000-03-30",3.5412,3.5412,3.5412,3.5412,6000.0],["2000-03-31",3.5412,3.5412,3.5412,3.5412,0.0],["2000-04-03",3.6677,3.6677,3.6677,3.6677,150.0],["2000-04-04",3.6677,3.6677,3.6677,3.6677,0.0],["2000-04-05",3.636,3.636,3.636,3.636,1500.0],["2000-04-06",3.3515,3.3515,3.3515,3.3515,300.0],["2000-04-07",3.3515,3.3515,3.3515,3.3515,0.0],["2000-04-10",3.5412,3.5412,3.5412,3.5412,1500.0],["2000-04-11",3.5412,3.5412,3.3515,3.3515,2550.0],["2000-04-12",3.3515,3.3515,3.3515,3.3515,0.0],["2000-04-13",3.3515,3.3515,3.2882,3.2882,4050.0],["2000-04-14",3.3673,3.3673,3.2882,3.2882,1200.0],["2000-04-17",3.3673,3.5412,3.3673,3.5412,2100.0],["2000-04-18",3.2882,3.2882,3.2882,3.2882,150.0],["2000-04-19",3.2882,3.2882,3.2882,3.2882,6000.0],["2000-04-20",3.3515,3.3515,3.3515,3.3515,150.0],["2000-04-24",3.1618,3.2882,3.1618,3.2882,900.0],["2000-04-25",3.1618,3.225,3.0985,3.0985,1350.0],["2000-04-26",3.0985,3.0985,3.0985,3.0985,0.0],["2000-04-27",3.225,3.225,3.225,3.225,300.0],["2000-04-28",3.225,3.225,3.225,3.225,0.0],["2000-05-01",3.2882,3.3515,3.2882,3.3515,450.0],["2000-05-02",3.3515,3.3515,3.3515,3.3515,0.0],["2000-05-03",3.3515,3.3515,3.3515,3.3515,0.0],["2000-05-04",3.225,3.225,3.225,3.225,450.0],["2000-05-05",3.0353,3.0353,3.0353,3.0353,900.0],["2000-05-08",3.2882,3.2882,3.2882,3.2882,150.0],["2000-05-09",3.2882,3.2882,3.2882,3.2882,0.0],["2000-05-10",3.2882,3.2882,3.2882,3.2882,0.0],["2000-05-11",3.2882,3.2882,3.2882,3.2882,0.0],["2000-05-12",3.2882,3.2882,3.2882,3.2882,0.0],["2000-05-15",3.2882,3.2882,3.2882,3.2882,0.0],["2000-05-16",3.2882,3.2882,3.2882,3.2882,0.0],["2000-05-17",3.2882,3.2882,3.2882,3.2882,0.0],["2000-05-18",3.2882,3.2882,3.2882,3.2882,0.0],["2000-05-19",3.0353,3.0353,3.0353,3.0353,6750.0],["2000-05-22",3.0353,3.0353,3.0353,3.0353,0.0],["2000-05-23",3.0353,3.0353,3.0353,3.0353,0.0],["2000-05-24",3.0353,3.0353,3.0353,3.0353,0.0],["2000-05-25",3.0353,3.0353,3.0353,3.0353,900.0],["2000-05-26",3.0353,3.2882,3.0353,3.1618,4200.0],["2000-05-30",3.1618,3.1618,3.1618,3.1618,0.0],["2000-05-31",2.5294,2.6559,2.0235,2.6559,10950.0],["2000-06-01",2.7824,2.7824,2.7824,2.7824,1050.0],["2000-06-02",2.7824,2.7824,2.7824,2.7824,0.0],["2000-06-05",2.7824,2.7824,2.7824,2.7824,0.0],["2000-06-06",2.5294,2.5294,2.5294,2.5294,450.0],["2000-06-07",2.5294,2.5294,2.5294,2.5294,0.0],["2000-06-08",2.7824,2.7824,2.7824,2.7824,300.0],["2000-06-09",2.7824,2.7824,2.7824,2.7824,0.0],["2000-06-12",2.7824,2.7824,2.7824,2.7824,0.0],["2000-06-13",2.7824,2.7824,2.7824,2.7824,0.0],["2000-06-14",2.7824,2.7824,2.7824,2.7824,0.0],["2000-06-15",2.7824,2.7824,2.7824,2.7824,3300.0],["2000-06-16",2.7824,2.7824,2.7824,2.7824,0.0],["2000-06-19",2.7824,2.7824,2.7824,2.7824,0.0],["2000-06-20",2.7824,2.7824,2.7824,2.7824,0.0],["2000-06-21",2.7824,2.7824,2.7824,2.7824,0.0],["2000-06-22",2.7824,2.7824,2.7824,2.7824,0.0],["2000-06-23",2.5294,2.9088,2.5294,2.9088,3750.0],["2000-06-26",2.9088,2.9088,2.9088,2.9088,0.0],["2000-06-27",2.7507,3.2882,2.5294,3.1618,20400.0],["2000-06-28",2.9088,3.2882,2.9088,3.2882,450.0],["2000-06-29",2.9088,3.2882,2.9088,3.2882,900.0],["2000-06-30",3.2882,3.2882,3.2882,3.2882,0.0],["2000-07-03",3.2882,3.2882,3.2882,3.2882,0.0],["2000-07-05",3.2882,3.2882,3.2882,3.2882,0.0],["2000-07-06",3.2882,3.2882,3.2882,3.2882,0.0],["2000-07-07",3.2882,3.2882,3.2882,3.2882,0.0],["2000-07-10",3.2882,3.2882,3.2882,3.2882,0.0],["2000-07-11",3.2882,3.2882,3.2882,3.2882,0.0],["2000-07-12",2.7824,2.7824,2.6243,2.6243,1950.0],["2000-07-13",2.6243,2.6243,2.6243,2.6243,0.0],["2000-07-14",3.2566,3.2566,3.2566,3.2566,600.0],["2000-07-17",2.6559,3.225,2.6559,3.225,3150.0],["2000-07-18",3.225,3.225,3.225,3.225,0.0],["2000-07-19",3.225,3.225,3.225,3.225,0.0],["2000-07-20",3.225,3.225,3.225,3.225,0.0],["2000-07-21",3.225,3.225,3.225,3.225,0.0],["2000-07-24",2.9721,3.1618,2.9721,3.1618,3450.0],["2000-07-25",2.9721,2.9721,2.9721,2.9721,300.0],["2000-07-26",2.9721,3.0353,2.8456,2.8456,4650.0],["2000-07-27",2.8456,2.8456,2.8456,2.8456,0.0],["2000-07-28",2.8456,2.8456,2.8456,2.8456,0.0],["2000-07-31",2.8456,2.8456,2.7824,2.814,900.0],["2000-08-01",2.814,2.814,2.814,2.814,0.0],["2000-08-02",2.814,2.814,2.814,2.814,150.0],["2000-08-03",2.814,2.814,2.814,2.814,0.0],["2000-08-04",2.814,2.814,2.814,2.814,0.0],["2000-08-07",2.814,2.814,2.814,2.814,0.0],["2000-08-08",2.814,2.814,2.814,2.814,0.0],["2000-08-09",2.814,2.814,2.814,2.814,0.0],["2000-08-10",2.814,2.814,2.814,2.814,0.0],["2000-08-11",2.814,2.814,2.814,2.814,0.0],["2000-08-14",2.814,2.814,2.814,2.814,0.0],["2000-08-15",2.814,2.814,2.814,2.814,0.0],["2000-08-16",2.814,2.814,2.814,2.814,0.0],["2000-08-17",2.814,2.814,2.814,2.814,0.0],["2000-08-18",2.6243,2.6243,2.5294,2.5294,2100.0],["2000-08-21",2.6559,2.6559,2.6559,2.6559,8700.0],["2000-08-22",2.6559,2.6559,2.6559,2.6559,600.0],["2000-08-23",2.6559,2.6559,2.6559,2.6559,2250.0],["2000-08-24",2.6559,2.6559,2.6559,2.6559,750.0],["2000-08-25",2.6559,2.6559,2.6559,2.6559,0.0],["2000-08-28",2.6559,2.6559,2.6559,2.6559,0.0],["2000-08-29",2.6559,2.6559,2.6559,2.6559,1500.0],["2000-08-30",2.6559,2.6559,2.6559,2.6559,0.0],["2000-08-31",2.7824,2.7824,2.7507,2.7824,9600.0],["2000-09-01",2.9404,3.0353,2.9404,3.0353,600.0],["2000-09-05",3.0353,3.0353,3.0353,3.0353,0.0],["2000-09-06",2.814,2.814,2.814,2.814,300.0],["2000-09-07",2.814,2.814,2.814,2.814,0.0],["2000-09-08",2.814,2.814,2.814,2.814,0.0],["2000-09-11",2.814,2.814,2.814,2.814,0.0],["2000-09-12",2.814,2.814,2.561,2.6559,4350.0],["2000-09-13",2.6559,2.6559,2.6559,2.6559,0.0],["2000-09-14",2.6559,2.6559,2.6559,2.6559,0.0],["2000-09-15",2.6559,2.6559,2.6559,2.6559,0.0],["2000-09-18",2.6559,2.6559,2.6559,2.6559,0.0],["2000-09-19",2.6559,2.6559,2.6559,2.6559,0.0],["2000-09-20",2.6559,2.6559,2.6559,2.6559,0.0],["2000-09-21",2.6559,2.6559,2.6559,2.6559,0.0],["2000-09-22",2.6559,2.6559,2.6559,2.6559,0.0],["2000-09-25",2.5294,2.5294,2.5294,2.5294,1050.0],["2000-09-26",2.5927,2.5927,2.5927,2.5927,300.0],["2000-09-27",2.5927,2.5927,2.5927,2.5927,0.0],["2000-09-28",2.5927,2.5927,2.5927,2.5927,0.0],["2000-09-29",2.5927,2.5927,2.5927,2.5927,0.0],["2000-10-02",2.5927,2.5927,2.5927,2.5927,0.0],["2000-10-03",2.5927,2.5927,2.5927,2.5927,0.0],["2000-10-04",2.5927,2.5927,2.5927,2.5927,0.0],["2000-10-05",2.5927,2.5927,2.5927,2.5927,0.0],["2000-10-06",2.5927,2.5927,2.5927,2.5927,0.0],["2000-10-09",2.5294,2.5294,2.4662,2.5294,7200.0],["2000-10-10",2.5294,2.5294,2.5294,2.5294,0.0],["2000-10-11",2.5294,2.5294,2.5294,2.5294,0.0],["2000-10-12",2.4662,2.4662,2.4662,2.4662,2550.0],["2000-10-13",2.4662,2.4662,2.4662,2.4662,0.0],["2000-10-16",2.4662,2.4662,2.4662,2.4662,7200.0],["2000-10-17",2.4662,2.4662,2.4662,2.4662,0.0],["2000-10-18",2.5294,2.5294,2.5294,2.5294,750.0],["2000-10-19",2.5294,2.5294,2.5294,2.5294,0.0],["2000-10-20",2.4662,2.4662,2.4662,2.4662,3900.0],["2000-10-23",2.4662,2.4662,2.4662,2.4662,0.0],["2000-10-24",2.4662,2.4662,2.4662,2.4662,0.0],["2000-10-25",2.4662,2.4662,2.4662,2.4662,900.0],["2000-10-26",2.4662,2.4662,2.4662,2.4662,0.0],["2000-10-27",2.4662,2.4662,2.4662,2.4662,1950.0],["2000-10-30",2.4978,2.4978,2.4978,2.4978,4800.0],["2000-10-31",2.4978,2.4978,2.4978,2.4978,0.0],["2000-11-01",2.5927,2.5927,2.5927,2.5927,2100.0],["2000-11-02",2.5927,2.5927,2.5927,2.5927,0.0],["2000-11-03",2.5927,2.5927,2.5927,2.5927,0.0],["2000-11-06",2.4662,2.4662,2.4662,2.4662,5250.0],["2000-11-07",2.4662,2.4662,2.4662,2.4662,4950.0],["2000-11-08",2.4662,2.4662,2.4662,2.4662,5550.0],["2000-11-09",2.4662,2.4662,2.4029,2.4029,1500.0],["2000-11-10",2.4029,2.4029,2.4029,2.4029,1500.0],["2000-11-13",2.5294,2.5294,2.5294,2.5294,150.0],["2000-11-14",2.5294,2.5294,2.5294,2.5294,0.0],["2000-11-15",2.5294,2.5294,2.5294,2.5294,0.0],["2000-11-16",2.4662,2.4662,2.4662,2.4662,150.0],["2000-11-17",2.4662,2.4662,2.4662,2.4662,1050.0],["2000-11-20",2.4662,2.4662,2.4662,2.4662,5400.0],["2000-11-21",2.4662,2.4662,2.4662,2.4662,0.0],["2000-11-22",2.4662,2.4662,2.4662,2.4662,2850.0],["2000-11-24",2.4662,2.4662,2.4662,2.4662,0.0],["2000-11-27",2.4662,2.4662,2.4662,2.4662,5550.0],["2000-11-28",2.4662,2.4662,2.4662,2.4662,750.0],["2000-11-29",2.4662,2.4662,2.4662,2.4662,0.0],["2000-11-30",2.4662,2.4662,2.4662,2.4662,0.0],["2000-12-01",2.4662,2.4662,2.4662,2.4662,0.0],["2000-12-04",2.5294,2.5294,2.5294,2.5294,900.0],["2000-12-05",2.5294,2.5294,2.5294,2.5294,1050.0],["2000-12-06",2.5294,2.5294,2.5294,2.5294,0.0],["2000-12-07",2.4029,2.4662,2.4029,2.4662,1650.0],["2000-12-08",2.4662,2.4662,2.4662,2.4662,450.0],["2000-12-11",2.4662,2.4662,2.4662,2.4662,1650.0],["2000-12-12",2.4662,2.4662,2.4662,2.4662,0.0],["2000-12-13",2.4662,2.4662,2.4662,2.4662,0.0],["2000-12-14",2.4662,2.4662,2.4662,2.4662,0.0],["2000-12-15",2.4662,2.4662,2.4662,2.4662,0.0],["2000-12-18",2.5294,2.5294,2.5294,2.5294,900.0],["2000-12-19",2.4662,2.4662,2.4662,2.4662,6900.0],["2000-12-20",2.4662,2.4662,2.4662,2.4662,1500.0],["2000-12-21",2.4662,2.4662,2.4662,2.4662,300.0],["2000-12-22",2.4662,2.4662,2.4662,2.4662,2700.0],["2000-12-26",2.4662,2.4662,2.4662,2.4662,8550.0],["2000-12-27",2.4662,2.4662,2.4662,2.4662,4950.0],["2000-12-28",2.4662,2.4662,2.4662,2.4662,24600.0],["2000-12-29",2.4662,2.5294,2.4662,2.4662,10050.0],["2001-01-02",2.5294,2.5294,2.5294,2.5294,150.0],["2001-01-03",2.6559,2.6559,2.6559,2.6559,750.0],["2001-01-04",2.6559,2.6559,2.6559,2.6559,0.0],["2001-01-05",2.6559,2.6559,2.6559,2.6559,0.0],["2001-01-08",2.6559,2.6559,2.6559,2.6559,0.0],["2001-01-09",2.6559,2.6559,2.6559,2.6559,0.0],["2001-01-10",2.6559,2.6559,2.6559,2.6559,0.0],["2001-01-11",2.6559,2.6559,2.6559,2.6559,0.0],["2001-01-12",2.6559,2.6559,2.6559,2.6559,0.0],["2001-01-16",2.6559,2.6559,2.6559,2.6559,0.0],["2001-01-17",2.6559,2.6559,2.6559,2.6559,0.0],["2001-01-18",2.6559,2.6559,2.6559,2.6559,0.0],["2001-01-19",2.5294,2.5294,2.5294,2.5294,750.0],["2001-01-22",2.6559,2.6559,2.6559,2.6559,6000.0],["2001-01-23",2.6559,2.6559,2.6559,2.6559,0.0],["2001-01-24",2.6559,2.6559,2.6559,2.6559,0.0],["2001-01-25",2.6559,2.6559,2.6559,2.6559,0.0],["2001-01-26",2.6559,2.6559,2.6559,2.6559,0.0],["2001-01-29",2.6559,2.6559,2.6559,2.6559,0.0],["2001-01-30",2.6559,2.6559,2.6559,2.6559,0.0],["2001-01-31",2.6559,2.6559,2.6559,2.6559,0.0],["2001-02-01",2.6559,2.6559,2.6559,2.6559,0.0],["2001-02-02",2.6559,2.6559,2.6559,2.6559,1200.0],["2001-02-05",2.6559,2.6559,2.6559,2.6559,0.0],["2001-02-06",2.6559,2.6559,2.6559,2.6559,0.0],["2001-02-07",2.6559,2.6559,2.6559,2.6559,0.0],["2001-02-08",2.6559,2.6559,2.6559,2.6559,0.0],["2001-02-09",2.6559,2.6559,2.6559,2.6559,0.0],["2001-02-12",2.6243,2.6243,2.6243,2.6243,1050.0],["2001-02-13",2.6243,2.6243,2.6243,2.6243,0.0],["2001-02-14",2.6243,2.6243,2.6243,2.6243,0.0],["2001-02-15",2.6243,2.6243,2.6243,2.6243,600.0],["2001-02-16",2.6243,2.6243,2.6243,2.6243,0.0],["2001-02-20",2.6243,2.6243,2.6243,2.6243,0.0],["2001-02-21",2.6243,2.6243,2.6243,2.6243,0.0],["2001-02-22",2.6243,2.6243,2.6243,2.6243,0.0],["2001-02-23",2.5294,2.5294,2.5294,2.5294,750.0],["2001-02-26",2.5294,2.5294,2.5294,2.5294,150.0],["2001-02-27",2.5294,2.5294,2.5294,2.5294,0.0],["2001-02-28",2.5294,2.5294,2.5294,2.5294,0.0],["2001-03-01",2.5294,2.5294,2.5294,2.5294,0.0],["2001-03-02",2.5294,2.6559,2.5294,2.5294,1800.0],["2001-03-05",2.4662,2.4662,2.4662,2.4662,150.0],["2001-03-06",2.4662,2.5294,2.4662,2.5294,4200.0],["2001-03-07",2.5294,2.5294,2.4662,2.4662,7650.0],["2001-03-08",2.5294,2.6559,2.5294,2.6559,3150.0],["2001-03-09",2.4662,2.6559,2.4662,2.6559,1950.0],["2001-03-12",2.4662,2.6559,2.4662,2.4662,4650.0],["2001-03-13",2.4662,2.4662,2.4662,2.4662,750.0],["2001-03-14",2.5927,2.5927,2.4662,2.4662,7500.0],["2001-03-15",2.4662,2.4662,2.4662,2.4662,0.0],["2001-03-16",2.5294,2.5294,2.4662,2.4662,8850.0],["2001-03-19",2.5294,2.5294,2.5294,2.5294,3000.0],["2001-03-20",2.5294,2.5294,2.5294,2.5294,1650.0],["2001-03-21",2.561,2.561,2.4662,2.4662,7800.0],["2001-03-22",2.5294,2.5294,2.5294,2.5294,1050.0],["2001-03-23",2.5294,2.5294,2.5294,2.5294,0.0],["2001-03-26",2.5294,2.5294,2.4662,2.4662,3150.0],["2001-03-27",2.4662,2.4662,2.4029,2.4029,6150.0],["2001-03-28",2.4029,2.4029,2.4029,2.4029,0.0],["2001-03-29",2.4029,2.4029,2.4029,2.4029,0.0],["2001-03-30",2.3397,2.3397,2.3397,2.3397,1950.0],["2001-04-02",2.3397,2.3397,2.3397,2.3397,0.0],["2001-04-03",2.3397,2.3397,2.3397,2.3397,0.0],["2001-04-04",2.3397,2.3397,2.3397,2.3397,0.0],["2001-04-05",2.3397,2.3397,2.3397,2.3397,1650.0],["2001-04-06",2.3397,2.3397,2.3397,2.3397,7350.0],["2001-04-09",2.3422,2.3422,2.3422,2.3422,0.0],["2001-04-10",2.3422,2.3422,2.3422,2.3422,0.0],["2001-04-11",2.3422,2.3422,2.3422,2.3422,0.0],["2001-04-12",2.5294,2.5294,2.5294,2.5294,150.0],["2001-04-16",2.5294,2.5294,2.5294,2.5294,0.0],["2001-04-17",2.5294,2.5294,2.5294,2.5294,0.0],["2001-04-18",2.5294,2.5294,2.5294,2.5294,0.0],["2001-04-19",2.5294,2.5294,2.5294,2.5294,0.0],["2001-04-20",2.2765,2.4029,2.2765,2.4029,2700.0],["2001-04-23",2.4029,2.4029,2.4029,2.4029,0.0],["2001-04-24",2.4029,2.4029,2.2512,2.2512,10650.0],["2001-04-25",2.2512,2.2512,2.2512,2.2512,150.0],["2001-04-26",2.4029,2.4029,2.4029,2.4029,600.0],["2001-04-27",2.4029,2.4029,2.4029,2.4029,0.0],["2001-04-30",2.4788,2.4788,2.4788,2.4788,150.0],["2001-05-01",2.4788,2.4788,2.4788,2.4788,0.0],["2001-05-02",2.2765,2.2765,2.2765,2.2765,150.0],["2001-05-03",2.2765,2.2765,2.2765,2.2765,0.0],["2001-05-04",2.0994,2.0994,2.0235,2.0235,1950.0],["2001-05-07",2.2259,2.3726,2.2006,2.2006,6900.0],["2001-05-08",2.2006,2.2006,2.2006,2.2006,0.0],["2001-05-09",2.2765,2.2765,2.2765,2.2765,1500.0],["2001-05-10",2.2765,2.2765,2.2765,2.2765,3000.0],["2001-05-11",2.2765,2.2765,2.2765,2.2765,0.0],["2001-05-14",2.2765,2.2765,2.2765,2.2765,0.0],["2001-05-15",2.2765,2.2765,2.2765,2.2765,0.0],["2001-05-16",2.2765,2.2765,2.2765,2.2765,0.0],["2001-05-17",2.2765,2.2765,2.2765,2.2765,0.0],["2001-05-18",2.2765,2.2765,2.2765,2.2765,0.0],["2001-05-21",2.2765,2.2765,2.2765,2.2765,0.0],["2001-05-22",2.2765,2.2765,2.2765,2.2765,0.0],["2001-05-23",2.2765,2.2765,2.2765,2.2765,0.0],["2001-05-24",2.2765,2.2765,2.2765,2.2765,1350.0],["2001-05-25",2.2765,2.2765,2.2765,2.2765,0.0],["2001-05-29",2.2765,2.2765,2.2765,2.2765,0.0],["2001-05-30",2.2765,2.2765,2.2765,2.2765,0.0],["2001-05-31",2.2765,2.2765,2.2765,2.2765,0.0],["2001-06-01",2.2765,2.2765,2.2765,2.2765,0.0],["2001-06-04",2.2765,2.2765,2.2765,2.2765,0.0],["2001-06-05",2.2765,2.2765,2.2765,2.2765,0.0],["2001-06-06",2.2765,2.2765,2.2765,2.2765,0.0],["2001-06-07",2.2765,2.2765,2.0235,2.0235,300.0],["2001-06-08",2.0235,2.0235,2.0235,2.0235,0.0],["2001-06-11",2.0235,2.0235,2.0235,2.0235,0.0],["2001-06-12",2.0235,2.0235,2.0235,2.0235,0.0],["2001-06-13",2.0235,2.0235,1.6441,1.6441,1950.0],["2001-06-14",1.9224,1.9224,1.9224,1.9224,900.0],["2001-06-15",1.9224,1.9224,1.9224,1.9224,150.0],["2001-06-18",1.9224,1.9224,1.9224,1.9224,0.0],["2001-06-19",2.0235,2.0235,2.0235,2.0235,300.0],["2001-06-20",2.0235,2.0235,2.0235,2.0235,0.0],["2001-06-21",2.0994,2.0994,2.0994,2.0994,150.0],["2001-06-22",2.0994,2.0994,2.0994,2.0994,0.0],["2001-06-25",2.0994,2.0994,2.0994,2.0994,0.0],["2001-06-26",2.0994,2.0994,2.0994,2.0994,0.0],["2001-06-27",2.0994,2.0994,2.0994,2.0994,0.0],["2001-06-28",2.0994,2.0994,2.0994,2.0994,0.0],["2001-06-29",2.0994,2.0994,2.0994,2.0994,0.0],["2001-07-02",2.0994,2.0994,2.0994,2.0994,0.0],["2001-07-03",2.0994,2.0994,2.0994,2.0994,0.0],["2001-07-05",2.0994,2.0994,2.0994,2.0994,0.0],["2001-07-06",2.0994,2.0994,2.0994,2.0994,0.0],["2001-07-09",2.0994,2.0994,2.0994,2.0994,0.0],["2001-07-10",2.0994,2.0994,2.0994,2.0994,0.0],["2001-07-11",2.0994,2.0994,2.0994,2.0994,0.0],["2001-07-12",2.0994,2.0994,2.0994,2.0994,0.0],["2001-07-13",2.0994,2.0994,2.0994,2.0994,0.0],["2001-07-16",2.0994,2.0994,2.0994,2.0994,0.0],["2001-07-17",2.1247,2.1247,1.9224,1.9224,3150.0],["2001-07-18",1.9224,1.9224,1.9224,1.9224,0.0],["2001-07-19",1.9224,1.9224,1.9224,1.9224,0.0],["2001-07-20",1.9224,1.9224,1.9224,1.9224,0.0],["2001-07-23",1.9224,1.9224,1.9224,1.9224,0.0],["2001-07-24",1.9224,1.9224,1.9224,1.9224,0.0],["2001-07-25",1.7706,2.0235,1.7706,2.0235,4950.0],["2001-07-26",2.0235,2.0235,2.0235,2.0235,0.0],["2001-07-27",2.0235,2.0235,2.0235,2.0235,0.0],["2001-07-30",2.0235,2.0235,2.0235,2.0235,1800.0],["2001-07-31",1.8971,1.8971,1.8971,1.8971,750.0],["2001-08-01",2.0235,2.0235,2.0235,2.0235,900.0],["2001-08-02",2.0235,2.0235,2.0235,2.0235,0.0],["2001-08-03",2.0235,2.0235,1.6188,1.72,3600.0],["2001-08-06",2.1247,2.1247,2.1247,2.1247,150.0],["2001-08-07",2.1247,2.1247,2.1247,2.1247,0.0],["2001-08-08",2.1247,2.1247,2.1247,2.1247,0.0],["2001-08-09",2.1247,2.1247,2.1247,2.1247,0.0],["2001-08-10",2.1247,2.1247,2.1247,2.1247,0.0],["2001-08-13",2.1247,2.1247,2.1247,2.1247,0.0],["2001-08-14",2.1247,2.1247,2.1247,2.1247,150.0],["2001-08-15",2.1247,2.1247,2.1247,2.1247,0.0],["2001-08-16",2.1247,2.1247,2.1247,2.1247,0.0],["2001-08-17",2.1247,2.1247,2.1247,2.1247,0.0],["2001-08-20",1.8718,1.8718,1.8718,1.8718,300.0],["2001-08-21",1.8718,1.8718,1.8718,1.8718,0.0],["2001-08-22",1.8718,1.8718,1.6694,1.6694,1500.0],["2001-08-23",1.6694,1.6694,1.6694,1.6694,0.0],["2001-08-24",1.6694,1.6694,1.6694,1.6694,0.0],["2001-08-27",1.7048,1.7048,1.7048,1.7048,150.0],["2001-08-28",1.7048,1.7048,1.7048,1.7048,0.0],["2001-08-29",1.6492,1.6492,1.6492,1.6492,300.0],["2001-08-30",1.6492,1.6492,1.6492,1.6492,0.0],["2001-08-31",1.6492,1.6492,1.6492,1.6492,0.0],["2001-09-04",1.9224,1.9729,1.9224,1.9729,3150.0],["2001-09-05",1.9729,1.9729,1.8212,1.8212,3000.0],["2001-09-06",1.8212,1.8212,1.8212,1.8212,0.0],["2001-09-07",1.7706,1.7706,1.7706,1.7706,1050.0],["2001-09-10",1.7706,1.7706,1.7706,1.7706,0.0],["2001-09-17",1.7706,1.7706,1.7706,1.7706,0.0],["2001-09-18",1.7706,1.7706,1.7706,1.7706,0.0],["2001-09-19",1.7706,1.7706,1.7706,1.7706,3300.0],["2001-09-20",1.7706,1.7706,1.7706,1.7706,750.0],["2001-09-21",1.7099,1.7099,1.6188,1.6188,1050.0],["2001-09-24",1.6188,1.6188,1.6188,1.6188,0.0],["2001-09-25",1.6188,1.6188,1.6188,1.6188,0.0],["2001-09-26",1.6188,1.6188,1.6188,1.6188,0.0],["2001-09-27",1.6188,1.6188,1.6188,1.6188,0.0],["2001-09-28",1.6188,1.6188,1.6188,1.6188,0.0],["2001-10-01",1.6188,1.6188,1.6188,1.6188,0.0],["2001-10-02",1.6188,1.6188,1.6188,1.6188,0.0],["2001-10-03",1.5885,1.5885,1.3254,1.3456,6750.0],["2001-10-04",1.5177,1.5177,1.5177,1.5177,1050.0],["2001-10-05",1.5177,1.5177,1.4671,1.5177,2700.0],["2001-10-08",1.5177,1.5177,1.5177,1.5177,0.0],["2001-10-09",1.5177,1.5177,1.5177,1.5177,0.0],["2001-10-10",1.5177,1.5177,1.5177,1.5177,0.0],["2001-10-11",1.5177,1.5177,1.5177,1.5177,0.0],["2001-10-12",1.5177,1.5177,1.5177,1.5177,0.0],["2001-10-15",1.5177,1.5177,1.5177,1.5177,0.0],["2001-10-16",1.5177,1.5177,1.5177,1.5177,0.0],["2001-10-17",1.5177,1.5177,1.5177,1.5177,0.0],["2001-10-18",1.6694,1.6694,1.6694,1.6694,150.0],["2001-10-19",1.6694,1.6694,1.6694,1.6694,0.0],["2001-10-22",1.9224,1.9224,1.9224,1.9224,150.0],["2001-10-23",1.9224,1.9224,1.9224,1.9224,0.0],["2001-10-24",2.0235,2.0235,2.0235,2.0235,300.0],["2001-10-25",2.0235,2.0235,2.0235,2.0235,0.0],["2001-10-26",2.0235,2.0235,2.0235,2.0235,0.0],["2001-10-29",1.7706,1.7706,1.7706,1.7706,2700.0],["2001-10-30",1.7706,1.7706,1.7706,1.7706,0.0],["2001-10-31",1.7706,1.7706,1.7706,1.7706,0.0],["2001-11-01",1.7706,1.7706,1.7706,1.7706,0.0],["2001-11-02",1.7706,1.7706,1.7706,1.7706,0.0],["2001-11-05",1.7099,1.7099,1.7099,1.7099,450.0],["2001-11-06",1.7099,1.7099,1.7099,1.7099,0.0],["2001-11-07",1.7099,1.7099,1.7099,1.7099,0.0],["2001-11-08",1.7099,1.7099,1.7099,1.7099,0.0],["2001-11-09",1.7099,1.7099,1.7099,1.7099,0.0],["2001-11-12",1.7099,1.7099,1.7099,1.7099,0.0],["2001-11-13",1.7099,1.7099,1.7099,1.7099,0.0],["2001-11-14",1.5227,1.5227,1.5227,1.5227,450.0],["2001-11-15",1.5227,1.5227,1.5227,1.5227,0.0],["2001-11-16",1.7099,1.7099,1.7099,1.7099,600.0],["2001-11-19",1.7099,1.7099,1.7099,1.7099,0.0],["2001-11-20",1.7099,1.7099,1.7099,1.7099,0.0],["2001-11-21",1.7099,1.7099,1.7099,1.7099,0.0],["2001-11-23",1.7099,1.7099,1.7099,1.7099,0.0],["2001-11-26",1.7099,1.7099,1.7099,1.7099,0.0],["2001-11-27",1.5177,1.7099,1.5177,1.7099,1650.0],["2001-11-28",1.7099,1.7099,1.7099,1.7099,3000.0],["2001-11-29",1.7099,1.7099,1.7099,1.7099,0.0],["2001-11-30",1.7099,1.7099,1.7099,1.7099,1500.0],["2001-12-03",1.7099,1.8718,1.7099,1.8718,14700.0],["2001-12-04",1.6441,1.6441,1.5177,1.5177,3600.0],["2001-12-05",1.5682,1.5682,1.5177,1.5177,4950.0],["2001-12-06",1.5177,1.5177,1.5177,1.5177,1200.0],["2001-12-07",1.5177,1.5177,1.5177,1.5177,0.0],["2001-12-10",1.5177,1.5177,1.5177,1.5177,1500.0],["2001-12-11",1.5177,1.5177,1.4671,1.4671,1650.0],["2001-12-12",1.4671,1.4671,1.4671,1.4671,0.0],["2001-12-13",1.4671,1.4671,1.4671,1.4671,0.0],["2001-12-14",1.4671,1.4671,1.4671,1.4671,300.0],["2001-12-17",1.4671,1.4671,1.4671,1.4671,0.0],["2001-12-18",1.4671,1.4671,1.4671,1.4671,0.0],["2001-12-19",1.5177,1.5177,1.4671,1.4671,450.0],["2001-12-20",1.4671,1.5177,1.4671,1.5177,1200.0],["2001-12-21",1.5177,1.5177,1.5177,1.5177,0.0],["2001-12-24",1.5177,1.5177,1.5177,1.5177,0.0],["2001-12-26",1.5177,1.5177,1.5177,1.5177,0.0],["2001-12-27",1.5177,1.5177,1.5177,1.5177,0.0],["2001-12-28",1.5177,1.5177,1.3254,1.3406,10350.0],["2001-12-31",1.5177,1.5177,1.5177,1.5177,750.0],["2002-01-02",1.5177,1.5177,1.5177,1.5177,0.0],["2002-01-03",1.5177,1.5177,1.5177,1.5177,1650.0],["2002-01-04",1.5177,1.5177,1.5177,1.5177,0.0],["2002-01-07",1.5177,1.5177,1.5177,1.5177,0.0],["2002-01-08",1.5177,1.5177,1.4671,1.4721,5100.0],["2002-01-09",1.6391,1.6391,1.634,1.6391,450.0],["2002-01-10",1.6391,1.6391,1.6391,1.6391,0.0],["2002-01-11",1.6391,1.6391,1.6391,1.6391,0.0],["2002-01-14",1.6391,1.6441,1.634,1.6441,3150.0],["2002-01-15",1.6441,1.6441,1.6441,1.6441,0.0],["2002-01-16",1.6441,1.6441,1.6441,1.6441,0.0],["2002-01-17",1.6441,1.6441,1.6441,1.6441,0.0],["2002-01-18",1.6188,1.6188,1.6188,1.6188,1500.0],["2002-01-22",1.6188,1.6188,1.6188,1.6188,0.0],["2002-01-23",1.5682,1.5682,1.4569,1.5682,35250.0],["2002-01-24",1.5682,1.5682,1.5682,1.5682,1800.0],["2002-01-25",1.5682,1.5682,1.5682,1.5682,0.0],["2002-01-28",1.5935,1.5935,1.5935,1.5935,2700.0],["2002-01-29",1.5935,1.5935,1.5935,1.5935,0.0],["2002-01-30",1.5935,1.5935,1.5935,1.5935,150.0],["2002-01-31",1.5935,1.5935,1.5935,1.5935,0.0],["2002-02-01",1.5935,1.5935,1.5935,1.5935,0.0],["2002-02-04",1.5935,1.5935,1.4924,1.4924,2250.0],["2002-02-05",1.4924,1.4924,1.4924,1.4924,0.0],["2002-02-06",1.4924,1.4924,1.4924,1.4924,0.0],["2002-02-07",1.4924,1.4924,1.4924,1.4924,0.0],["2002-02-08",1.4924,1.4924,1.4924,1.4924,450.0],["2002-02-11",1.5429,1.5429,1.4924,1.4924,9150.0],["2002-02-12",1.4924,1.4924,1.4924,1.4924,0.0],["2002-02-13",1.4924,1.4924,1.4924,1.4924,0.0],["2002-02-14",1.4924,1.4924,1.4924,1.4924,0.0],["2002-02-15",1.4924,1.4924,1.4924,1.4924,0.0],["2002-02-19",1.4924,1.4924,1.4924,1.4924,0.0],["2002-02-20",1.4924,1.4924,1.4924,1.4924,0.0],["2002-02-21",1.4924,1.4924,1.4924,1.4924,750.0],["2002-02-22",1.4924,1.4924,1.4924,1.4924,4050.0],["2002-02-25",1.4924,1.4924,1.4924,1.4924,0.0],["2002-02-26",1.4924,1.4924,1.4924,1.4924,6150.0],["2002-02-27",1.4924,1.4924,1.4924,1.4924,750.0],["2002-02-28",1.4924,1.4924,1.4924,1.4924,750.0],["2002-03-01",1.4924,1.4924,1.4924,1.4924,1500.0],["2002-03-04",1.4924,1.4924,1.4924,1.4924,0.0],["2002-03-05",1.4924,1.4924,1.4924,1.4924,0.0],["2002-03-06",1.4924,1.4924,1.4924,1.4924,1500.0],["2002-03-07",1.4924,1.4924,1.4924,1.4924,2850.0],["2002-03-08",1.4924,1.4924,1.4924,1.4924,0.0],["2002-03-11",1.4924,1.4924,1.4924,1.4924,0.0],["2002-03-12",1.4924,1.4924,1.4924,1.4924,0.0],["2002-03-13",1.4924,1.4924,1.4924,1.4924,1500.0],["2002-03-14",1.4924,1.548,1.4924,1.548,26400.0],["2002-03-15",1.548,1.548,1.548,1.548,150.0],["2002-03-18",1.548,1.548,1.548,1.548,0.0],["2002-03-19",1.5177,1.5177,1.4924,1.4924,1350.0],["2002-03-20",1.4924,1.4924,1.4924,1.4924,0.0],["2002-03-21",1.4924,1.4924,1.4924,1.4924,0.0],["2002-03-22",1.4924,1.4924,1.4924,1.4924,0.0],["2002-03-25",1.4924,1.4924,1.4924,1.4924,0.0],["2002-03-26",1.4924,1.4924,1.4924,1.4924,0.0],["2002-03-27",1.5682,1.5682,1.5682,1.5682,2850.0],["2002-03-28",1.6441,1.6441,1.6441,1.6441,2550.0],["2002-04-01",1.6441,1.6441,1.6441,1.6441,2550.0],["2002-04-02",1.6441,1.6441,1.6441,1.6441,5550.0],["2002-04-03",1.6441,1.6441,1.6441,1.6441,0.0],["2002-04-04",1.6441,1.6441,1.6441,1.6441,0.0],["2002-04-05",1.6441,1.6441,1.6441,1.6441,0.0],["2002-04-08",1.6441,1.6441,1.6441,1.6441,1500.0],["2002-04-09",1.5177,1.5177,1.5177,1.5177,150.0],["2002-04-10",1.5177,1.5177,1.5177,1.5177,0.0],["2002-04-11",1.6441,1.6441,1.6441,1.6441,750.0],["2002-04-12",1.6441,1.6441,1.6441,1.6441,0.0],["2002-04-15",1.6441,1.6441,1.6441,1.6441,0.0],["2002-04-16",1.6441,1.6441,1.6441,1.6441,0.0],["2002-04-17",1.5429,1.5429,1.5429,1.5429,150.0],["2002-04-18",1.5429,1.5429,1.5429,1.5429,0.0],["2002-04-19",1.5429,1.5429,1.5429,1.5429,0.0],["2002-04-22",1.5531,1.5531,1.5429,1.5429,450.0],["2002-04-23",1.5429,1.5429,1.5429,1.5429,0.0],["2002-04-24",1.5429,1.5429,1.5429,1.5429,0.0],["2002-04-25",1.6542,1.6542,1.6542,1.6542,2250.0],["2002-04-26",1.6542,1.6542,1.6542,1.6542,0.0],["2002-04-29",1.6542,1.6542,1.6542,1.6542,0.0],["2002-04-30",1.6542,1.6542,1.6542,1.6542,0.0],["2002-05-01",1.6542,1.6542,1.6542,1.6542,0.0],["2002-05-02",1.6542,1.6542,1.6542,1.6542,0.0],["2002-05-03",1.6542,1.6542,1.6542,1.6542,0.0],["2002-05-06",1.6542,1.6542,1.6542,1.6542,0.0],["2002-05-07",1.6542,1.6542,1.6542,1.6542,0.0],["2002-05-08",1.6542,1.6542,1.6542,1.6542,0.0],["2002-05-09",1.6542,1.6542,1.6542,1.6542,0.0],["2002-05-10",1.6542,1.6542,1.6542,1.6542,0.0],["2002-05-13",1.6542,1.6542,1.6542,1.6542,0.0],["2002-05-14",1.6542,1.6542,1.6542,1.6542,0.0],["2002-05-15",1.5986,1.5986,1.5682,1.5682,2550.0],["2002-05-16",1.5682,1.5682,1.5682,1.5682,0.0],["2002-05-17",1.5682,1.5682,1.5682,1.5682,0.0],["2002-05-20",1.5682,1.5682,1.5682,1.5682,0.0],["2002-05-21",1.5682,1.5682,1.5682,1.5682,0.0],["2002-05-22",1.5682,1.5682,1.5682,1.5682,0.0],["2002-05-23",1.5682,1.5682,1.5682,1.5682,0.0],["2002-05-24",1.5682,1.5682,1.5682,1.5682,0.0],["2002-05-28",1.5682,1.5682,1.5682,1.5682,0.0],["2002-05-29",1.5682,1.5682,1.5682,1.5682,0.0],["2002-05-30",1.5682,1.5682,1.5682,1.5682,0.0],["2002-05-31",1.5682,1.5682,1.5682,1.5682,0.0],["2002-06-03",1.6188,1.6188,1.6188,1.6188,150.0],["2002-06-04",1.6188,1.6188,1.6188,1.6188,0.0],["2002-06-05",1.6188,1.6188,1.6188,1.6188,0.0],["2002-06-06",1.6188,1.6188,1.6188,1.6188,0.0],["2002-06-07",1.6188,1.6188,1.6188,1.6188,0.0],["2002-06-10",1.6188,1.6188,1.6188,1.6188,0.0],["2002-06-11",1.6188,1.6188,1.6188,1.6188,0.0],["2002-06-12",1.6441,1.6441,1.6441,1.6441,450.0],["2002-06-13",1.5935,1.6441,1.5531,1.5531,2850.0],["2002-06-14",1.5531,1.5531,1.5531,1.5531,0.0],["2002-06-17",1.5531,1.5531,1.5531,1.5531,150.0],["2002-06-18",1.5531,1.5531,1.5531,1.5531,0.0],["2002-06-19",1.5531,1.5531,1.5531,1.5531,0.0],["2002-06-20",1.5429,1.5429,1.5429,1.5429,150.0],["2002-06-21",1.5429,1.5429,1.5429,1.5429,0.0],["2002-06-24",1.5429,1.5429,1.5429,1.5429,0.0],["2002-06-25",1.5429,1.5429,1.5429,1.5429,0.0],["2002-06-26",1.5429,1.5429,1.5429,1.5429,0.0],["2002-06-27",1.5429,1.5429,1.5429,1.5429,0.0],["2002-06-28",1.5429,1.5429,1.5429,1.5429,0.0],["2002-07-01",1.5177,1.5177,1.5177,1.5177,3000.0],["2002-07-02",1.5177,1.5177,1.5177,1.5177,0.0],["2002-07-03",1.5177,1.5177,1.5177,1.5177,0.0],["2002-07-05",1.5177,1.5177,1.5177,1.5177,0.0],["2002-07-08",1.5177,1.5177,1.5177,1.5177,900.0],["2002-07-09",1.5177,1.5177,1.5177,1.5177,0.0],["2002-07-10",1.5177,1.5177,1.5177,1.5177,0.0],["2002-07-11",1.5177,1.5177,1.5177,1.5177,0.0],["2002-07-12",1.5177,1.5177,1.5177,1.5177,0.0],["2002-07-15",1.5177,1.5177,1.5177,1.5177,1350.0],["2002-07-16",1.4924,1.4924,1.4924,1.4924,900.0],["2002-07-17",1.4924,1.4924,1.4873,1.4873,2250.0],["2002-07-18",1.4873,1.4873,1.4873,1.4873,0.0],["2002-07-19",1.4873,1.4873,1.4873,1.4873,0.0],["2002-07-22",1.4418,1.4418,1.4418,1.4418,900.0],["2002-07-23",1.5177,1.5177,1.5177,1.5177,2100.0],["2002-07-24",1.5429,1.5429,1.5429,1.5429,900.0],["2002-07-25",1.5682,1.6289,1.5682,1.6289,900.0],["2002-07-26",1.7453,1.7453,1.7453,1.7453,300.0],["2002-07-29",1.7453,1.7453,1.7453,1.7453,0.0],["2002-07-30",1.7453,1.7453,1.7453,1.7453,300.0],["2002-07-31",1.7453,1.7453,1.7453,1.7453,0.0],["2002-08-01",1.6694,1.6694,1.6694,1.6694,750.0],["2002-08-02",1.6694,1.6694,1.6694,1.6694,0.0],["2002-08-05",1.6694,1.6694,1.6694,1.6694,0.0],["2002-08-06",1.6694,1.6694,1.6694,1.6694,0.0],["2002-08-07",1.6846,1.6846,1.6846,1.6846,1050.0],["2002-08-08",1.6846,1.6846,1.6846,1.6846,0.0],["2002-08-09",1.6846,1.6846,1.6846,1.6846,0.0],["2002-08-12",1.6846,1.6846,1.6846,1.6846,0.0],["2002-08-13",1.6947,1.6947,1.6947,1.6947,300.0],["2002-08-14",1.6947,1.6947,1.6947,1.6947,0.0],["2002-08-15",1.6947,1.6947,1.6947,1.6947,0.0],["2002-08-16",1.7453,1.7453,1.7453,1.7453,1500.0],["2002-08-19",1.7655,1.7655,1.7655,1.7655,750.0],["2002-08-20",1.7655,1.7655,1.7655,1.7655,0.0],["2002-08-21",1.7655,1.7655,1.7655,1.7655,0.0],["2002-08-22",1.7655,1.7655,1.7655,1.7655,0.0],["2002-08-23",1.7655,1.7655,1.7655,1.7655,0.0],["2002-08-26",1.7655,1.7655,1.7655,1.7655,0.0],["2002-08-27",1.7655,1.7655,1.7655,1.7655,0.0],["2002-08-28",1.7655,1.7655,1.7655,1.7655,0.0],["2002-08-29",1.7655,1.7655,1.7655,1.7655,0.0],["2002-08-30",1.7655,1.7655,1.7655,1.7655,300.0],["2002-09-03",1.7655,1.7655,1.7655,1.7655,0.0],["2002-09-04",1.7655,1.7655,1.7655,1.7655,150.0],["2002-09-05",1.7655,1.7655,1.7655,1.7655,0.0],["2002-09-06",1.7655,1.7655,1.7655,1.7655,0.0],["2002-09-09",1.7655,1.7655,1.7655,1.7655,0.0],["2002-09-10",1.7655,1.7655,1.7655,1.7655,0.0],["2002-09-11",1.7655,1.7655,1.7655,1.7655,0.0],["2002-09-12",1.7655,1.7655,1.7655,1.7655,0.0],["2002-09-13",1.7655,1.7655,1.7655,1.7655,0.0],["2002-09-16",1.7655,1.7655,1.7655,1.7655,0.0],["2002-09-17",1.7655,1.7655,1.7655,1.7655,0.0],["2002-09-18",1.5682,1.6694,1.5632,1.6694,4650.0],["2002-09-19",1.6694,1.6694,1.6694,1.6694,0.0],["2002-09-20",1.6694,1.6694,1.6694,1.6694,0.0],["2002-09-23",1.6694,1.6694,1.6694,1.6694,0.0],["2002-09-24",1.6694,1.6694,1.6694,1.6694,0.0],["2002-09-25",1.6694,1.6694,1.6694,1.6694,0.0],["2002-09-26",1.6694,1.6694,1.6694,1.6694,0.0],["2002-09-27",1.6694,1.6694,1.6694,1.6694,0.0],["2002-09-30",1.6694,1.6694,1.6694,1.6694,0.0],["2002-10-01",1.6694,1.6694,1.6694,1.6694,0.0],["2002-10-02",1.6694,1.6694,1.6694,1.6694,0.0],["2002-10-03",1.6694,1.6694,1.6694,1.6694,0.0],["2002-10-04",1.6694,1.6694,1.6694,1.6694,0.0],["2002-10-07",1.6694,1.6694,1.6694,1.6694,0.0],["2002-10-08",1.6694,1.6694,1.6694,1.6694,0.0],["2002-10-09",1.6694,1.6694,1.6694,1.6694,0.0],["2002-10-10",1.6694,1.6694,1.6694,1.6694,0.0],["2002-10-11",1.6694,1.6694,1.6694,1.6694,0.0],["2002-10-14",1.6694,1.6694,1.6694,1.6694,0.0],["2002-10-15",1.6694,1.6694,1.6694,1.6694,0.0],["2002-10-16",1.6694,1.6694,1.6694,1.6694,0.0],["2002-10-17",1.6694,1.6694,1.6694,1.6694,0.0],["2002-10-18",1.6694,1.6694,1.6694,1.6694,0.0],["2002-10-21",1.6694,1.6694,1.6694,1.6694,0.0],["2002-10-22",1.7605,1.7605,1.7453,1.7453,1800.0],["2002-10-23",1.7453,1.7453,1.7453,1.7453,0.0],["2002-10-24",1.7453,1.7453,1.7453,1.7453,0.0],["2002-10-25",1.7453,1.7453,1.7453,1.7453,0.0],["2002-10-28",1.7453,1.7453,1.7453,1.7453,0.0],["2002-10-29",1.7453,1.7453,1.7453,1.7453,0.0],["2002-10-30",1.7453,1.7453,1.7453,1.7453,0.0],["2002-10-31",1.7453,1.7453,1.7453,1.7453,0.0],["2002-11-01",1.7453,1.7453,1.7453,1.7453,0.0],["2002-11-04",1.7453,1.7453,1.7453,1.7453,0.0],["2002-11-05",1.7453,1.7453,1.7453,1.7453,0.0],["2002-11-06",1.8971,2.58,1.8971,2.58,1650.0],["2002-11-07",2.2815,2.58,2.0235,2.0235,6900.0],["2002-11-08",2.0235,2.0235,2.0235,2.0235,0.0],["2002-11-11",2.0235,2.0235,2.0235,2.0235,900.0],["2002-11-12",2.0235,2.0235,2.0235,2.0235,600.0],["2002-11-13",2.0337,2.0337,2.0337,2.0337,150.0],["2002-11-14",2.0337,2.0337,2.0337,2.0337,0.0],["2002-11-15",2.0337,2.0337,2.0337,2.0337,0.0],["2002-11-18",2.0337,2.0337,2.0337,2.0337,0.0],["2002-11-19",2.0741,2.0741,2.0741,2.0741,750.0],["2002-11-20",2.0741,2.0741,2.0741,2.0741,0.0],["2002-11-21",2.0741,2.0741,2.0741,2.0741,0.0],["2002-11-22",2.0741,2.0741,2.0741,2.0741,0.0],["2002-11-25",2.0235,2.0235,2.0185,2.0185,2100.0],["2002-11-26",2.0185,2.0185,2.0185,2.0185,150.0],["2002-11-27",2.0185,2.0185,2.0185,2.0185,0.0],["2002-11-29",2.0185,2.0185,2.0185,2.0185,0.0],["2002-12-02",2.0185,2.0185,2.0185,2.0185,0.0],["2002-12-03",2.2158,2.2158,2.2158,2.2158,150.0],["2002-12-04",2.2158,2.2158,2.2158,2.2158,0.0],["2002-12-05",2.2158,2.2158,2.2158,2.2158,0.0],["2002-12-06",2.2158,2.2158,2.2158,2.2158,0.0],["2002-12-09",2.2158,2.2158,2.2158,2.2158,0.0],["2002-12-10",2.2158,2.2158,2.2158,2.2158,0.0],["2002-12-11",2.2158,2.2158,2.2158,2.2158,0.0],["2002-12-12",2.2158,2.2158,2.2158,2.2158,0.0],["2002-12-13",2.2158,2.2158,2.2158,2.2158,0.0],["2002-12-16",2.2158,2.2158,2.2158,2.2158,0.0],["2002-12-17",2.2158,2.2158,2.2158,2.2158,0.0],["2002-12-18",2.2158,2.2158,2.2158,2.2158,0.0],["2002-12-19",2.2158,2.2158,2.2158,2.2158,0.0],["2002-12-20",2.2158,2.2158,2.2158,2.2158,0.0],["2002-12-23",2.2158,2.2158,2.2158,2.2158,0.0],["2002-12-24",2.2158,2.2158,2.2158,2.2158,0.0],["2002-12-26",1.8465,1.8465,1.6441,1.7453,5850.0],["2002-12-27",1.7554,1.7706,1.7554,1.7706,1800.0],["2002-12-30",1.7149,1.7149,1.7149,1.7149,1650.0],["2002-12-31",1.6694,1.6694,1.6694,1.6694,150.0],["2003-01-02",1.6694,1.6694,1.6694,1.6694,0.0],["2003-01-03",1.6644,1.6745,1.6593,1.6593,1350.0],["2003-01-06",1.6593,1.6593,1.6593,1.6593,0.0],["2003-01-07",1.6593,1.6593,1.6593,1.6593,0.0],["2003-01-08",1.7959,1.7959,1.7706,1.7706,3450.0],["2003-01-09",1.7959,1.7959,1.7959,1.7959,150.0],["2003-01-10",1.7908,1.9224,1.7908,1.9224,900.0],["2003-01-13",1.9224,1.9224,1.9224,1.9224,0.0],["2003-01-14",1.9224,1.9224,1.9224,1.9224,0.0],["2003-01-15",1.9477,2.0488,1.9477,2.0488,450.0],["2003-01-16",2.0488,2.0488,2.0488,2.0488,0.0],["2003-01-17",2.0488,2.0488,2.0488,2.0488,0.0],["2003-01-21",1.9729,1.9729,1.9729,1.9729,150.0],["2003-01-22",1.9729,1.9729,1.9729,1.9729,0.0],["2003-01-23",1.9729,1.9729,1.9729,1.9729,0.0],["2003-01-24",2.2006,2.2158,2.2006,2.2158,300.0],["2003-01-27",2.1095,2.1095,2.0741,2.0741,1500.0],["2003-01-28",1.7959,1.7959,1.7959,1.7959,1050.0],["2003-01-29",1.7959,1.7959,1.7959,1.7959,0.0],["2003-01-30",1.7959,1.7959,1.7959,1.7959,0.0],["2003-01-31",1.7959,1.7959,1.7959,1.7959,0.0],["2003-02-03",1.7959,1.7959,1.7959,1.7959,0.0],["2003-02-04",1.7959,1.7959,1.7959,1.7959,0.0],["2003-02-05",2.1753,2.3271,2.1753,2.3271,1500.0],["2003-02-06",2.3271,2.3271,2.3271,2.3271,0.0],["2003-02-07",2.0994,2.0994,2.0994,2.0994,750.0],["2003-02-10",2.0994,2.0994,2.0994,2.0994,0.0],["2003-02-11",2.1247,2.1247,2.1247,2.1247,4500.0],["2003-02-12",2.1247,2.1247,2.1247,2.1247,4500.0],["2003-02-13",2.1247,2.1247,2.1247,2.1247,0.0],["2003-02-14",2.2259,2.3777,2.2259,2.3777,2100.0],["2003-02-18",2.5547,3.0353,2.4889,2.4889,750.0],["2003-02-19",3.0353,3.1618,2.6306,3.0353,10050.0],["2003-02-20",2.3524,2.6306,1.5429,2.0235,7650.0],["2003-02-21",2.1197,2.1197,2.0994,2.0994,750.0],["2003-02-24",2.5142,2.5142,2.1753,2.2765,2250.0],["2003-02-25",2.2765,2.2765,2.2765,2.2765,0.0],["2003-02-26",2.2765,2.2765,2.2765,2.2765,0.0],["2003-02-27",2.2765,2.2765,2.2765,2.2765,0.0],["2003-02-28",2.4131,2.4131,2.4131,2.4131,150.0],["2003-03-03",2.4131,2.4131,2.4131,2.4131,0.0],["2003-03-04",2.4131,2.4131,2.4131,2.4131,0.0],["2003-03-05",2.3675,2.3675,2.3675,2.3675,300.0],["2003-03-06",2.3675,2.3675,2.3675,2.3675,0.0],["2003-03-07",2.3675,2.3675,2.3675,2.3675,0.0],["2003-03-10",2.3675,2.3675,2.3675,2.3675,0.0],["2003-03-11",2.3777,2.3777,2.1045,2.1045,1650.0],["2003-03-12",2.0488,2.0488,2.0488,2.0488,1350.0],["2003-03-13",2.0488,2.0488,2.0488,2.0488,0.0],["2003-03-14",2.0488,2.0488,2.0488,2.0488,0.0],["2003-03-17",2.0488,2.0488,2.0488,2.0488,0.0],["2003-03-18",2.0488,2.0488,2.0488,2.0488,0.0],["2003-03-19",2.0488,2.0488,2.0488,2.0488,0.0],["2003-03-20",2.0488,2.0488,2.0488,2.0488,0.0],["2003-03-21",2.0488,2.0488,2.0488,2.0488,0.0],["2003-03-24",2.0488,2.0488,2.0488,2.0488,0.0],["2003-03-25",2.0488,2.0488,2.0488,2.0488,0.0],["2003-03-26",2.0488,2.0488,2.0488,2.0488,0.0],["2003-03-27",2.0488,2.0488,2.0337,2.0337,4800.0],["2003-03-28",2.0337,2.0337,2.0337,2.0337,0.0],["2003-03-31",2.0337,2.0337,2.0337,2.0337,0.0],["2003-04-01",2.0337,2.0337,2.0337,2.0337,0.0],["2003-04-02",2.0235,2.0235,2.0235,2.0235,150.0],["2003-04-03",2.0235,2.0235,2.0235,2.0235,600.0],["2003-04-04",2.0235,2.0235,2.0235,2.0235,0.0],["2003-04-07",2.0235,2.0235,2.0235,2.0235,0.0],["2003-04-08",1.9729,1.9729,1.9729,1.9729,150.0],["2003-04-09",1.9729,1.9729,1.9729,1.9729,0.0],["2003-04-10",1.9729,1.9729,1.9729,1.9729,600.0],["2003-04-11",1.9729,1.9729,1.9729,1.9729,0.0],["2003-04-14",1.9729,1.9729,1.9729,1.9729,0.0],["2003-04-15",1.9729,1.9729,1.9729,1.9729,0.0],["2003-04-16",1.9729,1.9729,1.9729,1.9729,0.0],["2003-04-17",1.9729,1.9729,1.9729,1.9729,0.0],["2003-04-21",1.9729,1.9729,1.9729,1.9729,0.0],["2003-04-22",1.9729,1.9729,1.9729,1.9729,0.0],["2003-04-23",1.9729,1.9729,1.9729,1.9729,0.0],["2003-04-24",1.9729,1.9729,1.9729,1.9729,0.0],["2003-04-25",1.9729,2.1247,1.9729,2.0994,1350.0],["2003-04-28",2.1753,2.2259,2.1753,2.2259,300.0],["2003-04-29",2.2259,2.2259,2.2259,2.2259,0.0],["2003-04-30",2.2259,2.2259,2.2259,2.2259,0.0],["2003-05-01",2.3422,2.3422,2.15,2.2664,2550.0],["2003-05-02",2.2208,2.3777,2.1399,2.3018,2700.0],["2003-05-05",2.3018,2.3018,2.3018,2.3018,0.0],["2003-05-06",2.3018,2.3018,2.3018,2.3018,0.0],["2003-05-07",2.3018,2.3018,2.3018,2.3018,0.0],["2003-05-08",2.2765,2.2765,2.2765,2.2765,900.0],["2003-05-09",2.2765,2.2765,2.2765,2.2765,0.0],["2003-05-12",2.2765,2.2765,2.2765,2.2765,0.0],["2003-05-13",2.2765,2.2765,2.2765,2.2765,0.0],["2003-05-14",2.2765,2.2765,2.2765,2.2765,0.0],["2003-05-15",2.2765,2.2765,2.2765,2.2765,0.0],["2003-05-16",2.3777,2.5193,2.3777,2.5193,2250.0],["2003-05-19",2.5294,2.5294,2.4029,2.5041,900.0],["2003-05-20",2.5041,2.5041,2.5041,2.5041,0.0],["2003-05-21",2.5041,2.5041,2.5041,2.5041,1200.0],["2003-05-22",2.5041,2.5041,2.5041,2.5041,0.0],["2003-05-23",2.5041,2.5041,2.5041,2.5041,0.0],["2003-05-27",2.5041,2.5041,2.5041,2.5041,0.0],["2003-05-28",2.5041,2.5041,2.5041,2.5041,0.0],["2003-05-29",2.5041,2.5041,2.5041,2.5041,0.0],["2003-05-30",2.5699,2.6306,2.5699,2.6306,900.0],["2003-06-02",2.6711,2.7722,2.6711,2.7722,750.0],["2003-06-03",2.8329,2.8582,2.8329,2.8329,1950.0],["2003-06-04",2.924,2.924,2.8582,2.8582,1200.0],["2003-06-05",2.8582,2.8582,2.8582,2.8582,0.0],["2003-06-06",2.8582,2.8582,2.6559,2.6559,1950.0],["2003-06-09",2.6559,2.6559,2.5547,2.5547,1350.0],["2003-06-10",2.5041,2.5041,2.4637,2.4637,600.0],["2003-06-11",2.58,2.58,2.58,2.58,1050.0],["2003-06-12",2.58,2.58,2.58,2.58,0.0],["2003-06-13",2.4637,2.5244,2.4535,2.5244,1050.0],["2003-06-16",2.5294,2.5294,2.5294,2.5294,1650.0],["2003-06-17",2.5395,2.5395,2.5294,2.5294,900.0],["2003-06-18",2.5294,2.5294,2.5294,2.5294,1200.0],["2003-06-19",2.5294,2.5294,2.5294,2.5294,0.0],["2003-06-20",2.5294,2.5294,2.5294,2.5294,0.0],["2003-06-23",2.5294,2.5294,2.5294,2.5294,300.0],["2003-06-24",2.5294,2.5294,2.5294,2.5294,0.0],["2003-06-25",2.6357,2.6357,2.6357,2.6357,150.0],["2003-06-26",2.6357,2.6357,2.6357,2.6357,0.0],["2003-06-27",2.6357,2.6357,2.6357,2.6357,0.0],["2003-06-30",2.6357,2.6357,2.6357,2.6357,750.0],["2003-07-01",2.7874,2.7874,2.7571,2.7571,450.0],["2003-07-02",2.7571,2.7571,2.7571,2.7571,0.0],["2003-07-03",2.7571,2.7571,2.7571,2.7571,0.0],["2003-07-07",2.8077,2.8077,2.8077,2.8077,2700.0],["2003-07-08",2.8077,2.8077,2.8077,2.8077,0.0],["2003-07-09",2.7267,2.8734,2.6053,2.6053,1050.0],["2003-07-10",2.6053,2.6053,2.6053,2.6053,0.0],["2003-07-11",2.6053,2.6053,2.6053,2.6053,0.0],["2003-07-14",2.6053,2.6053,2.6053,2.6053,0.0],["2003-07-15",2.6053,2.6053,2.6053,2.6053,0.0],["2003-07-16",2.8228,2.8228,2.8228,2.8228,750.0],["2003-07-17",2.8228,2.8228,2.8228,2.8228,0.0],["2003-07-18",2.6053,2.6053,2.5294,2.5294,450.0],["2003-07-21",2.5294,2.5294,2.5294,2.5294,0.0],["2003-07-22",2.5294,2.5294,2.5294,2.5294,0.0],["2003-07-23",2.5294,2.5294,2.5294,2.5294,0.0],["2003-07-24",2.5294,2.5294,2.5294,2.5294,0.0],["2003-07-25",2.5294,2.5294,2.5294,2.5294,0.0],["2003-07-28",2.5294,2.5294,2.5294,2.5294,0.0],["2003-07-29",2.5294,2.5294,2.5294,2.5294,0.0],["2003-07-30",2.8228,2.8481,2.6002,2.8481,1800.0],["2003-07-31",2.8481,2.8481,2.8481,2.8481,0.0],["2003-08-01",2.8481,2.8481,2.8481,2.8481,0.0],["2003-08-04",2.8481,2.8481,2.8481,2.8481,0.0],["2003-08-05",2.4889,2.4889,2.4889,2.4889,150.0],["2003-08-06",2.6609,2.6609,2.6609,2.6609,150.0],["2003-08-07",2.7318,2.8431,2.6609,2.6609,1500.0],["2003-08-08",2.6609,2.6609,2.6609,2.6609,0.0],["2003-08-11",2.6609,2.8835,2.6609,2.8835,2100.0],["2003-08-12",2.9088,2.9746,2.9088,2.9341,2550.0],["2003-08-13",2.4839,2.9341,2.4839,2.9341,2250.0],["2003-08-14",3.0201,3.0758,2.9797,3.0606,7650.0],["2003-08-15",3.1264,3.1264,3.0353,3.0353,5250.0],["2003-08-18",3.0353,3.0353,3.0353,3.0353,750.0],["2003-08-19",3.0353,3.0353,3.0353,3.0353,0.0],["2003-08-20",3.0353,3.0353,3.0353,3.0353,3900.0],["2003-08-21",3.1061,3.1061,3.1061,3.1061,150.0],["2003-08-22",3.1061,3.1061,3.1061,3.1061,0.0],["2003-08-25",3.0353,3.0353,2.9847,3.0353,5850.0],["2003-08-26",3.0353,3.0353,3.0353,3.0353,6450.0],["2003-08-27",3.0353,3.0353,2.9847,2.9847,5100.0],["2003-08-28",3.0353,3.0353,2.9847,3.0353,2100.0],["2003-08-29",3.0606,3.0606,3.0353,3.0353,1350.0],["2003-09-02",3.0353,3.0758,3.0353,3.0758,1050.0],["2003-09-03",3.0353,3.0606,3.0353,3.0606,1500.0],["2003-09-04",3.0353,3.0353,3.0353,3.0353,150.0],["2003-09-05",3.0353,3.0808,3.0353,3.0808,600.0],["2003-09-08",3.0808,3.0808,3.0808,3.0808,0.0],["2003-09-09",3.0353,3.0353,2.9948,2.9948,6000.0],["2003-09-10",2.9847,2.9847,2.9847,2.9847,750.0],["2003-09-11",3.1112,3.1112,3.1112,3.1112,150.0],["2003-09-12",3.1112,3.1112,3.1112,3.1112,0.0],["2003-09-15",3.1112,3.1112,3.1112,3.1112,0.0],["2003-09-16",2.9341,3.1213,2.9341,3.1213,450.0],["2003-09-17",3.1314,3.1314,3.1314,3.1314,150.0],["2003-09-18",3.1314,3.1314,3.1314,3.1314,0.0],["2003-09-19",3.1314,3.1314,3.1314,3.1314,0.0],["2003-09-22",3.1314,3.1314,3.1314,3.1314,0.0],["2003-09-23",3.1314,3.1314,3.1314,3.1314,0.0],["2003-09-24",3.0859,3.0859,3.0657,3.0657,1200.0],["2003-09-25",3.0657,3.0657,3.0657,3.0657,0.0],["2003-09-26",3.0657,3.0657,3.0657,3.0657,0.0],["2003-09-29",3.0657,3.0657,3.0657,3.0657,0.0],["2003-09-30",3.1517,3.1618,3.1466,3.1466,1650.0],["2003-10-01",3.1112,3.1112,3.0606,3.0606,600.0],["2003-10-02",3.0606,3.0606,2.9898,2.9898,1350.0],["2003-10-03",3.0353,3.0859,2.8077,3.0859,4650.0],["2003-10-06",3.0808,3.0808,3.0808,3.0808,150.0],["2003-10-07",3.0353,3.0353,3.0353,3.0353,750.0],["2003-10-08",3.0353,3.0353,3.0353,3.0353,0.0],["2003-10-09",3.0859,3.0859,3.0859,3.0859,450.0],["2003-10-10",3.0859,3.0859,3.0859,3.0859,0.0],["2003-10-13",3.0859,3.0859,3.0859,3.0859,0.0],["2003-10-14",3.0909,3.1112,3.0909,3.0909,1200.0],["2003-10-15",3.0909,3.0909,3.0909,3.0909,0.0],["2003-10-16",3.0909,3.0909,3.0909,3.0909,0.0],["2003-10-17",3.1365,3.1365,3.1213,3.1213,900.0],["2003-10-20",3.1213,3.1213,3.1213,3.1213,0.0],["2003-10-21",3.1213,3.1213,3.1213,3.1213,0.0],["2003-10-22",3.0909,3.0909,3.0859,3.0859,900.0],["2003-10-23",3.0859,3.0859,3.0859,3.0859,0.0],["2003-10-24",3.0859,3.0859,3.0859,3.0859,0.0],["2003-10-27",3.1618,3.1871,3.096,3.096,1950.0],["2003-10-28",3.096,3.096,3.096,3.096,0.0],["2003-10-29",3.1871,4.0471,3.1871,3.7941,24450.0],["2003-10-30",4.042,4.2191,3.7435,4.0977,10500.0],["2003-10-31",4.0926,4.0926,3.8447,3.8447,3000.0],["2003-11-03",4.128,4.128,3.9661,4.0117,2850.0],["2003-11-04",4.0471,4.0471,4.0471,4.0471,1950.0],["2003-11-05",4.0117,4.0471,4.0117,4.0471,3750.0],["2003-11-06",4.0977,4.0977,4.0977,4.0977,300.0],["2003-11-07",4.0977,4.0977,4.0977,4.0977,0.0],["2003-11-10",4.0268,4.0268,4.0218,4.0218,600.0],["2003-11-11",4.0218,4.0218,3.9965,3.9965,900.0],["2003-11-12",3.6677,3.6677,3.6677,3.6677,150.0],["2003-11-13",3.6677,3.6677,3.6677,3.6677,600.0],["2003-11-14",3.5412,3.5412,3.5412,3.5412,300.0],["2003-11-17",3.7537,3.7537,3.7537,3.7537,750.0],["2003-11-18",3.7537,3.7537,3.7537,3.7537,150.0],["2003-11-19",3.7537,3.7537,3.7537,3.7537,0.0],["2003-11-20",3.7537,3.7537,3.7537,3.7537,0.0],["2003-11-21",3.7537,3.7537,3.7537,3.7537,0.0],["2003-11-24",3.5412,3.5412,3.4957,3.4957,2700.0],["2003-11-25",3.4957,3.4957,3.4957,3.4957,0.0],["2003-11-26",3.4147,3.4147,3.1871,3.3135,5550.0],["2003-11-28",3.3135,3.3135,3.3135,3.3135,0.0],["2003-12-01",3.2629,3.3489,3.2629,3.3489,1800.0],["2003-12-02",3.3489,3.3489,3.3489,3.3489,0.0],["2003-12-03",3.2882,3.5462,3.2882,3.5462,2250.0],["2003-12-04",3.5462,3.5462,3.5462,3.5462,0.0],["2003-12-05",3.3591,3.3591,3.3591,3.3591,750.0],["2003-12-08",3.3388,3.3388,3.3388,3.3388,900.0],["2003-12-09",3.3844,3.4147,3.3388,3.4147,750.0],["2003-12-10",3.5412,3.5412,3.5412,3.5412,1200.0],["2003-12-11",3.5412,3.5412,3.5412,3.5412,0.0],["2003-12-12",3.5412,3.5412,3.4097,3.4097,1050.0],["2003-12-15",3.5412,3.5412,3.1719,3.1719,2100.0],["2003-12-16",3.1719,3.1719,3.1719,3.1719,0.0],["2003-12-17",3.1719,3.1719,3.1719,3.1719,0.0],["2003-12-18",3.5412,3.5412,3.1618,3.1668,8100.0],["2003-12-19",3.0353,3.0454,3.0353,3.0454,450.0],["2003-12-22",3.2882,3.354,3.2882,3.354,1200.0],["2003-12-23",3.2882,3.2882,3.2882,3.2882,750.0],["2003-12-24",3.2882,3.2882,3.2882,3.2882,0.0],["2003-12-26",3.2882,3.2882,3.2882,3.2882,0.0],["2003-12-29",3.2882,3.2882,3.2124,3.2124,900.0],["2003-12-30",3.4097,3.4097,3.3793,3.3793,450.0],["2003-12-31",3.2882,3.2882,3.1871,3.1871,1650.0],["2004-01-02",3.2073,3.2073,3.1871,3.1871,750.0],["2004-01-05",3.1871,3.1871,3.1871,3.1871,0.0],["2004-01-06",3.1871,3.1871,3.1871,3.1871,0.0],["2004-01-07",3.4147,4.0471,3.4147,3.7941,12900.0],["2004-01-08",4.0471,4.1988,3.5867,4.0622,15900.0],["2004-01-09",4.2747,4.2747,4.042,4.042,7350.0],["2004-01-12",4.1482,4.1482,4.0977,4.0977,2100.0],["2004-01-13",4.0926,4.0926,4.0319,4.0319,1200.0],["2004-01-14",4.0724,4.0724,3.9965,3.9965,2100.0],["2004-01-15",3.9965,3.9965,3.9965,3.9965,0.0],["2004-01-16",4.042,4.0471,3.5412,3.6677,2250.0],["2004-01-20",4.1482,4.1482,3.7435,3.8953,4350.0],["2004-01-21",3.7182,3.7435,3.6322,3.6727,15900.0],["2004-01-22",3.5918,4.2747,3.5412,4.0117,10650.0],["2004-01-23",4.2747,4.4012,4.2444,4.3304,23400.0],["2004-01-26",4.553,4.7806,4.4619,4.6035,16800.0],["2004-01-27",4.7806,4.7806,4.5681,4.6491,3150.0],["2004-01-28",4.6946,4.73,4.5226,4.6541,3750.0],["2004-01-29",4.7806,4.7806,4.5024,4.5024,1950.0],["2004-01-30",4.3455,4.3455,4.2393,4.2393,450.0],["2004-02-02",4.1988,4.1988,4.1988,4.1988,1050.0],["2004-02-03",3.8953,3.9155,3.7688,3.7688,2250.0],["2004-02-04",3.7435,3.7435,3.5918,3.5918,1500.0],["2004-02-05",3.5918,3.5918,3.5918,3.5918,0.0],["2004-02-06",3.5918,3.5918,3.5918,3.5918,1500.0],["2004-02-09",3.6677,3.6677,3.5918,3.5918,3450.0],["2004-02-10",3.7941,3.7941,3.7941,3.7941,1950.0],["2004-02-11",3.6677,3.6677,3.6677,3.6677,150.0],["2004-02-12",3.6677,3.6677,3.6677,3.6677,0.0],["2004-02-13",4.1988,4.1988,4.1482,4.1482,900.0],["2004-02-17",3.9206,4.0471,3.9206,4.0471,2100.0],["2004-02-18",4.0471,4.0471,4.0471,4.0471,750.0],["2004-02-19",4.0471,4.0471,4.0471,4.0471,0.0],["2004-02-20",3.9004,3.9004,3.9004,3.9004,150.0],["2004-02-23",3.5412,4.042,3.5412,3.9307,6000.0],["2004-02-24",4.2494,4.3455,3.9611,4.3455,25050.0],["2004-02-25",4.4012,5.1853,3.9712,4.386,47100.0],["2004-02-26",4.4214,4.4518,4.123,4.2494,7050.0],["2004-02-27",4.3,4.3,3.951,4.2747,3600.0],["2004-03-01",4.2747,4.2798,4.2444,4.2747,8100.0],["2004-03-02",4.2798,5.3877,4.123,5.16,49350.0],["2004-03-03",5.413,5.6153,4.1685,5.3624,44700.0],["2004-03-04",4.8818,6.0706,4.553,6.0453,50100.0],["2004-03-05",6.2982,6.2982,5.5748,5.9694,53100.0],["2004-03-08",6.0554,6.0554,5.4382,5.6153,13350.0],["2004-03-09",5.0588,5.7114,4.983,5.16,18900.0],["2004-03-10",5.246,5.246,4.6845,4.7047,7350.0],["2004-03-11",5.0538,5.0538,4.1988,4.1988,20250.0],["2004-03-12",4.2241,4.6895,4.1331,4.6744,14850.0],["2004-03-15",4.2241,4.3354,4.1078,4.1887,8250.0],["2004-03-16",4.6744,4.6744,4.1786,4.4265,5850.0],["2004-03-17",4.553,4.553,4.1988,4.1988,3150.0],["2004-03-18",4.1988,4.1988,4.1988,4.1988,0.0],["2004-03-19",4.3,4.3,4.3,4.3,1500.0],["2004-03-22",4.1735,4.4872,4.0471,4.2545,4500.0],["2004-03-23",4.3304,4.4417,4.1837,4.4214,3000.0],["2004-03-24",4.1735,4.5884,4.1735,4.5327,3300.0],["2004-03-25",4.5327,4.5327,4.5327,4.5327,0.0],["2004-03-26",4.4771,4.4771,4.3455,4.3455,450.0],["2004-03-29",4.4315,4.5024,4.3,4.5024,5400.0],["2004-03-30",4.5024,4.5024,4.5024,4.5024,0.0],["2004-03-31",4.2393,4.4315,4.2393,4.4265,1350.0],["2004-04-01",4.2545,4.4417,4.2545,4.4417,1800.0],["2004-04-02",4.3557,4.386,4.3,4.3,1800.0],["2004-04-05",4.3051,4.5074,4.3,4.4265,5550.0],["2004-04-06",4.4265,4.4265,4.4265,4.4265,0.0],["2004-04-07",4.4012,4.4012,4.4012,4.4012,1500.0],["2004-04-08",4.4012,4.4012,4.4012,4.4012,0.0],["2004-04-12",4.3253,4.3506,4.3051,4.3051,2850.0],["2004-04-13",4.3253,4.3253,4.0977,4.0977,13200.0],["2004-04-14",4.2191,4.2494,4.1229,4.2241,3600.0],["2004-04-15",4.2241,4.2241,4.2241,4.2241,0.0],["2004-04-16",4.1988,4.3405,4.0977,4.2241,4350.0],["2004-04-19",4.2494,4.2747,4.0977,4.1735,5550.0],["2004-04-20",4.1735,4.1735,4.1735,4.1735,0.0],["2004-04-21",4.3253,4.6794,4.3253,4.5024,13200.0],["2004-04-22",4.811,5.5647,4.6794,5.0588,9750.0],["2004-04-23",4.9324,5.0588,4.725,5.0588,4500.0],["2004-04-26",4.4821,4.983,4.4821,4.8059,1800.0],["2004-04-27",4.7755,4.8059,4.7755,4.8059,1800.0],["2004-04-28",4.6744,4.6744,4.4771,4.5985,1950.0],["2004-04-29",4.4265,5.4382,4.2545,5.3219,20700.0],["2004-04-30",4.7553,5.8075,4.7553,5.6406,47100.0],["2004-05-03",5.7165,5.8177,5.5394,5.5951,19650.0],["2004-05-04",5.5141,5.7873,5.2915,5.6052,10800.0],["2004-05-05",5.4585,5.6052,5.0892,5.5141,7350.0],["2004-05-06",5.1195,5.2915,5.1195,5.2915,2400.0],["2004-05-07",5.0588,5.2157,5.0588,5.1499,1800.0],["2004-05-10",5.2561,5.2561,5.16,5.16,600.0],["2004-05-11",5.1145,5.1246,5.0942,5.1094,7500.0],["2004-05-12",4.7351,4.9071,4.386,4.5681,15300.0],["2004-05-13",4.5934,4.6238,4.4012,4.6238,7500.0],["2004-05-14",4.6668,4.7275,4.3253,4.682,5800.0],["2004-05-17",4.5909,4.6212,4.3101,4.3253,4100.0],["2004-05-18",5.16,5.16,4.3936,4.3936,3000.0],["2004-05-19",4.4771,4.4771,4.3329,4.3557,4000.0],["2004-05-20",4.4012,4.5378,4.2342,4.2342,6200.0],["2004-05-21",4.2191,4.2191,4.2191,4.2191,1700.0],["2004-05-24",4.2798,4.2798,4.2798,4.2798,100.0],["2004-05-25",4.3329,4.3557,4.3329,4.3405,1400.0],["2004-05-26",4.3405,4.3405,4.1204,4.3177,2600.0],["2004-05-27",4.2267,4.2267,4.2115,4.2191,5600.0],["2004-05-28",4.2115,4.3481,4.1963,4.2494,3200.0],["2004-06-01",3.5968,4.1052,3.4678,3.8169,22200.0],["2004-06-02",3.7941,3.8852,3.7941,3.8776,4300.0],["2004-06-03",3.8017,4.0445,3.8017,4.0445,700.0],["2004-06-04",3.87,3.9155,3.87,3.9079,1000.0],["2004-06-07",3.9079,3.9079,3.9079,3.9079,0.0],["2004-06-08",3.9079,3.9231,3.9079,3.9079,1200.0],["2004-06-09",3.87,4.2267,3.7258,4.0825,14900.0],["2004-06-10",4.4012,4.4012,4.4012,4.4012,400.0],["2004-06-14",4.0977,4.0977,3.9231,3.9231,400.0],["2004-06-15",3.8928,3.8928,3.8928,3.8928,200.0],["2004-06-16",3.7258,4.4315,3.3995,4.4315,5900.0],["2004-06-17",3.4071,4.0673,3.4071,3.8017,4100.0],["2004-06-18",3.8017,3.8017,3.8017,3.8017,0.0],["2004-06-21",4.1356,4.1356,3.9307,3.9307,500.0],["2004-06-22",3.8397,3.8397,3.8397,3.8397,1000.0],["2004-06-23",3.9535,3.9535,3.7941,3.8017,4800.0],["2004-06-24",3.8321,3.8624,3.8093,3.8093,2000.0],["2004-06-25",3.8169,3.87,3.7941,3.87,1000.0],["2004-06-28",3.8321,3.8321,3.8321,3.8321,400.0],["2004-06-29",3.8321,3.8321,3.8321,3.8321,0.0],["2004-06-30",3.8776,3.9079,3.87,3.9079,2700.0],["2004-07-01",3.9079,3.9079,3.9079,3.9079,0.0],["2004-07-02",3.9079,3.9079,3.9079,3.9079,0.0],["2004-07-06",3.8397,4.0521,3.8397,3.8397,4400.0],["2004-07-07",3.8397,3.8397,3.8397,3.8397,0.0],["2004-07-08",3.9155,3.9155,3.9155,3.9155,1600.0],["2004-07-09",4.1204,4.128,3.8548,3.8548,2700.0],["2004-07-12",4.037,4.0597,3.9231,3.9383,1900.0],["2004-07-13",3.9838,3.9838,3.9231,3.9231,1300.0],["2004-07-14",3.8776,3.8776,3.8776,3.8776,400.0],["2004-07-15",3.8852,3.8852,3.8776,3.8776,2100.0],["2004-07-16",3.8776,3.8776,3.8776,3.8776,0.0],["2004-07-19",4.4695,4.4695,4.037,4.037,2500.0],["2004-07-20",4.0521,4.0977,4.0521,4.0977,1400.0],["2004-07-21",4.0521,4.4467,4.0294,4.2494,3500.0],["2004-07-22",5.2738,5.2738,4.4164,4.4164,2800.0],["2004-07-23",4.4164,4.4164,4.4164,4.4164,0.0],["2004-07-26",4.4164,4.4164,4.4164,4.4164,0.0],["2004-07-27",4.3784,5.16,4.3784,4.7427,12200.0],["2004-07-28",4.7275,4.8185,4.7199,4.8185,2300.0],["2004-07-29",4.9931,4.9931,4.7427,4.7502,8500.0],["2004-07-30",5.0007,5.0007,4.7654,4.7654,1900.0],["2004-08-02",4.9551,4.9551,3.8472,4.94,9000.0],["2004-08-03",4.7427,4.9248,4.7351,4.9248,1700.0],["2004-08-04",4.7427,4.7427,4.7427,4.7427,1000.0],["2004-08-05",5.0462,5.3118,4.6364,4.6364,16300.0],["2004-08-06",4.9475,4.9475,4.9475,4.9475,500.0],["2004-08-09",4.9475,4.9475,4.9475,4.9475,0.0],["2004-08-10",4.6668,5.1372,4.5605,5.1372,2400.0],["2004-08-11",5.1372,5.1372,5.1372,5.1372,0.0],["2004-08-12",5.1372,5.1372,5.1372,5.1372,0.0],["2004-08-13",5.1372,5.1372,5.1372,5.1372,0.0],["2004-08-16",5.1372,5.1372,5.1372,5.1372,0.0],["2004-08-17",4.9324,4.9324,4.7199,4.9324,2100.0],["2004-08-18",4.9324,4.9324,4.9324,4.9324,0.0],["2004-08-19",4.9324,4.9324,4.9324,4.9324,0.0],["2004-08-20",4.7275,4.7427,4.5605,4.7427,500.0],["2004-08-23",4.7427,4.7427,4.7427,4.7427,0.0],["2004-08-24",4.553,4.553,4.553,4.553,500.0],["2004-08-25",4.5909,4.5909,4.5909,4.5909,400.0],["2004-08-26",4.5909,4.5909,4.5909,4.5909,100.0],["2004-08-27",4.5909,4.5909,4.5909,4.5909,0.0],["2004-08-30",4.5909,4.5909,4.5909,4.5909,0.0],["2004-08-31",4.5909,4.5909,4.5909,4.5909,0.0],["2004-09-01",4.553,4.6744,4.4012,4.6744,800.0],["2004-09-02",4.6592,4.6592,4.6592,4.6592,300.0],["2004-09-03",4.6592,4.6592,4.6592,4.6592,1600.0],["2004-09-07",4.7958,4.7958,4.5454,4.5454,800.0],["2004-09-08",4.5454,4.8034,4.1128,4.8034,1700.0],["2004-09-09",4.7882,4.7882,4.6668,4.6668,1000.0],["2004-09-10",4.6668,4.6668,4.6668,4.6668,0.0],["2004-09-13",4.553,4.553,4.5226,4.5226,1100.0],["2004-09-14",4.5226,4.5226,4.5226,4.5226,0.0],["2004-09-15",4.5605,4.5605,4.5605,4.5605,3300.0],["2004-09-16",4.295,4.7578,4.295,4.3253,700.0],["2004-09-17",4.3632,4.6137,4.3632,4.6137,5300.0],["2004-09-20",4.4012,4.4012,4.4012,4.4012,700.0],["2004-09-21",4.4012,4.4012,4.4012,4.4012,200.0],["2004-09-22",4.4012,4.4012,4.4012,4.4012,0.0],["2004-09-23",4.4012,4.4012,4.257,4.4012,3700.0],["2004-09-24",4.5074,4.6971,4.4847,4.6971,1100.0],["2004-09-27",4.553,4.553,4.553,4.553,2900.0],["2004-09-28",4.553,4.553,4.553,4.553,500.0],["2004-09-29",4.3253,4.3253,4.3253,4.3253,2800.0],["2004-09-30",4.2646,4.2646,4.2646,4.2646,200.0],["2004-10-01",4.3405,4.6061,4.3405,4.6061,1900.0],["2004-10-04",4.6061,4.6061,4.6061,4.6061,0.0],["2004-10-05",4.6061,4.6061,4.6061,4.6061,0.0],["2004-10-06",4.257,4.6288,4.257,4.5909,22300.0],["2004-10-07",4.6288,4.644,4.4771,4.6212,15600.0],["2004-10-08",4.4771,4.4771,4.4771,4.4771,700.0],["2004-10-11",4.4771,4.4771,4.4771,4.4771,0.0],["2004-10-12",4.7502,4.7502,4.553,4.553,4300.0],["2004-10-13",4.553,4.553,4.553,4.553,3400.0],["2004-10-14",4.8565,4.8565,4.8565,4.8565,100.0],["2004-10-15",4.8565,4.8565,4.8565,4.8565,300.0],["2004-10-18",4.3405,4.8261,4.3405,4.8261,900.0],["2004-10-19",4.8261,4.8261,4.8261,4.8261,0.0],["2004-10-20",4.4315,4.4847,4.3632,4.3632,500.0],["2004-10-21",4.5226,4.7047,4.4391,4.5605,2800.0],["2004-10-22",4.7047,4.7047,4.7047,4.7047,400.0],["2004-10-25",4.7427,4.7427,4.4771,4.4771,600.0],["2004-10-26",4.7123,4.7123,4.6288,4.6288,1000.0],["2004-10-27",4.6288,4.6288,4.6288,4.6288,0.0],["2004-10-28",4.6288,4.6288,4.6288,4.6288,0.0],["2004-10-29",4.6288,4.6288,4.6288,4.6288,0.0],["2004-11-01",4.6288,4.6288,4.6288,4.6288,0.0],["2004-11-02",4.5909,4.5909,4.5909,4.5909,3000.0],["2004-11-03",4.6288,4.6288,4.5605,4.5605,3800.0],["2004-11-04",4.5605,4.6137,4.5605,4.6137,1300.0],["2004-11-05",4.6137,4.6137,4.6137,4.6137,0.0],["2004-11-08",4.553,4.553,4.553,4.553,500.0],["2004-11-09",4.6971,4.6971,4.6971,4.6971,200.0],["2004-11-10",4.6971,4.6971,4.6971,4.6971,0.0],["2004-11-11",4.6971,4.6971,4.6971,4.6971,0.0],["2004-11-12",4.7047,4.7427,4.7047,4.7351,400.0],["2004-11-15",4.7351,4.7351,4.7351,4.7351,0.0],["2004-11-16",4.8565,4.8565,4.8565,4.8565,600.0],["2004-11-17",4.7351,4.8944,4.4847,4.5681,3200.0],["2004-11-18",4.8034,4.8034,4.5985,4.6137,1300.0],["2004-11-19",4.6137,4.6137,4.6137,4.6137,0.0],["2004-11-22",4.6137,4.6137,4.6137,4.6137,0.0],["2004-11-23",4.6288,4.6288,4.6288,4.6288,200.0],["2004-11-24",4.4771,4.644,4.4771,4.4771,2500.0],["2004-11-26",4.4771,4.4771,4.4771,4.4771,500.0],["2004-11-29",4.4771,4.4771,4.4771,4.4771,0.0],["2004-11-30",4.7123,4.7123,4.4012,4.5302,5800.0],["2004-12-01",4.553,6.0706,4.553,5.714,137100.0],["2004-12-02",5.6988,5.9947,5.3877,5.5242,36800.0],["2004-12-03",5.5394,5.8809,5.5394,5.7974,13800.0],["2004-12-06",5.8809,5.8809,5.4408,5.6077,7100.0],["2004-12-07",5.7064,5.7291,5.5394,5.5394,2800.0],["2004-12-08",5.5394,5.5394,5.5394,5.5394,0.0],["2004-12-09",5.6912,5.6912,5.6912,5.6912,1000.0],["2004-12-10",5.7747,5.7747,5.676,5.676,600.0],["2004-12-13",5.6532,5.676,5.4939,5.6457,2700.0],["2004-12-14",5.6153,5.6153,5.4104,5.4787,3900.0],["2004-12-15",5.3345,5.4863,5.3345,5.4332,3500.0],["2004-12-16",5.327,5.5015,5.327,5.4484,4100.0],["2004-12-17",5.3725,5.5015,5.198,5.3497,6200.0],["2004-12-20",5.2359,5.3118,5.1828,5.1828,3200.0],["2004-12-21",5.1524,5.1676,5.0538,5.16,4500.0],["2004-12-22",5.198,5.198,5.0841,5.0841,1400.0],["2004-12-23",5.1069,5.1221,5.1069,5.1069,1700.0],["2004-12-27",5.0993,5.0993,5.0993,5.0993,1000.0],["2004-12-28",4.9703,4.9703,4.8034,4.8034,10600.0],["2004-12-29",4.9324,5.3118,4.9324,5.3118,11100.0],["2004-12-30",5.3573,5.7367,5.3497,5.3497,7400.0],["2004-12-31",5.5774,5.5774,5.5774,5.5774,200.0],["2005-01-03",5.5774,5.5774,5.5774,5.5774,0.0],["2005-01-04",5.1221,5.3118,4.9324,5.3118,14600.0],["2005-01-05",5.3118,5.3118,5.3118,5.3118,0.0],["2005-01-06",5.0462,5.1221,5.0462,5.1221,2700.0],["2005-01-07",5.1221,5.2207,5.1221,5.2207,2600.0],["2005-01-10",5.1524,5.3118,5.1524,5.3118,1400.0],["2005-01-11",5.3042,5.3118,5.1221,5.1221,3000.0],["2005-01-12",5.1221,5.1221,5.1221,5.1221,0.0],["2005-01-13",5.1221,5.1221,5.1221,5.1221,0.0],["2005-01-14",5.289,5.3042,5.0007,5.0007,1500.0],["2005-01-18",4.9551,5.3118,4.7427,5.3042,13100.0],["2005-01-19",5.3042,5.3042,5.2207,5.2207,3900.0],["2005-01-20",5.2207,5.2207,5.2207,5.2207,0.0],["2005-01-21",5.2738,5.2738,5.2587,5.2587,200.0],["2005-01-24",5.2587,5.2587,5.2587,5.2587,0.0],["2005-01-25",5.3421,5.3421,5.3421,5.3421,200.0],["2005-01-26",5.3421,5.3421,5.3421,5.3421,0.0],["2005-01-27",5.3421,5.5015,5.3421,5.418,3900.0],["2005-01-28",5.4104,5.4104,5.4104,5.4104,200.0],["2005-01-31",5.3118,5.3118,5.3118,5.3118,500.0],["2005-02-01",5.0158,5.0917,4.9855,5.0007,1100.0],["2005-02-02",5.2283,5.3118,4.9931,5.3118,8000.0],["2005-02-03",5.3725,5.4408,5.0158,5.3042,6100.0],["2005-02-04",5.4635,5.5318,5.2738,5.3118,9800.0],["2005-02-07",5.3801,5.3801,5.2283,5.2359,2600.0],["2005-02-08",5.2359,5.2359,5.2359,5.2359,700.0],["2005-02-09",5.2359,5.2359,4.7578,5.0234,11600.0],["2005-02-10",5.0993,5.1221,5.0386,5.1221,3500.0],["2005-02-11",5.16,5.3118,5.069,5.3118,6600.0],["2005-02-14",5.3042,5.3042,4.9551,5.0158,8600.0],["2005-02-15",5.0917,5.3118,4.2646,4.4315,55500.0],["2005-02-16",4.6288,4.6288,4.2646,4.2646,19900.0],["2005-02-17",4.4847,4.4847,4.2494,4.3557,23300.0],["2005-02-18",4.3632,4.3708,4.1887,4.3101,28700.0],["2005-02-22",4.3177,4.3253,4.1811,4.2342,10400.0],["2005-02-23",4.2494,4.3329,4.2494,4.3329,1000.0],["2005-02-24",4.3481,4.7199,4.2646,4.6971,16600.0],["2005-02-25",4.6668,4.7123,4.6137,4.7047,3100.0],["2005-02-28",4.7351,4.7351,4.6364,4.7275,5700.0],["2005-03-01",4.6895,4.6895,4.682,4.682,300.0],["2005-03-02",4.5226,4.5454,4.4543,4.4543,1800.0],["2005-03-03",4.4467,4.4922,4.3784,4.386,6900.0],["2005-03-04",4.386,4.386,4.386,4.386,0.0],["2005-03-07",4.3253,4.3253,4.257,4.2646,20200.0],["2005-03-08",4.3101,4.3101,4.2494,4.2494,2600.0],["2005-03-09",4.3253,4.3253,4.3253,4.3253,600.0],["2005-03-10",4.257,4.5226,4.2267,4.3025,8400.0],["2005-03-11",4.3253,4.3253,4.257,4.257,1600.0],["2005-03-14",4.2722,4.2722,4.2722,4.2722,600.0],["2005-03-15",4.3253,4.386,4.3253,4.386,15400.0],["2005-03-16",4.4847,4.4922,4.2418,4.424,8800.0],["2005-03-17",4.424,4.424,4.424,4.424,0.0],["2005-03-18",4.424,4.6516,4.3177,4.3177,9600.0],["2005-03-21",4.3177,4.3177,4.3177,4.3177,0.0],["2005-03-22",4.3177,4.3177,4.3177,4.3177,0.0],["2005-03-23",4.3177,4.3177,4.3177,4.3177,0.0],["2005-03-24",4.386,4.386,4.3177,4.3177,1300.0],["2005-03-28",4.3025,4.6516,4.3025,4.6516,1100.0],["2005-03-29",4.4088,4.4619,4.4088,4.4088,3400.0],["2005-03-30",4.4088,4.6288,4.4088,4.6288,200.0],["2005-03-31",4.3632,4.6288,4.3632,4.6288,600.0],["2005-04-01",4.6288,4.6288,4.6288,4.6288,0.0],["2005-04-04",4.6212,4.6212,4.5833,4.5833,500.0],["2005-04-05",4.5833,4.5833,4.5833,4.5833,0.0],["2005-04-06",4.4012,4.6137,4.3405,4.6137,1400.0],["2005-04-07",4.4088,4.6137,4.4088,4.6137,600.0],["2005-04-08",4.5909,4.6137,4.5909,4.6137,300.0],["2005-04-11",4.553,4.6137,4.553,4.6137,1200.0],["2005-04-12",4.5757,4.5757,4.5757,4.5757,300.0],["2005-04-13",4.6212,4.6212,4.6212,4.6212,6800.0],["2005-04-14",4.6288,4.6592,4.6288,4.6592,600.0],["2005-04-15",4.6592,4.6592,4.6592,4.6592,0.0],["2005-04-18",4.3557,4.6137,4.3025,4.6137,2500.0],["2005-04-19",4.3329,4.553,4.3329,4.553,2600.0],["2005-04-20",4.553,4.553,4.553,4.553,0.0],["2005-04-21",4.553,4.553,4.553,4.553,0.0],["2005-04-22",4.553,4.553,4.3405,4.3405,2300.0],["2005-04-25",4.1508,4.1508,3.6803,3.6803,33300.0],["2005-04-26",3.4375,3.5817,3.4299,3.4906,10300.0],["2005-04-27",3.4375,3.5892,3.3995,3.3995,9700.0],["2005-04-28",3.3995,3.4223,3.2174,3.2781,7000.0],["2005-04-29",3.4223,3.4223,3.354,3.354,700.0],["2005-05-02",3.4071,3.4071,3.3388,3.3388,700.0],["2005-05-03",3.2022,3.2857,3.1871,3.2402,5400.0],["2005-05-04",3.1871,3.4451,3.1871,3.4147,7600.0],["2005-05-05",3.1871,3.9004,3.1871,3.4147,3200.0],["2005-05-06",3.8548,3.8548,3.4299,3.4906,9200.0],["2005-05-09",3.5058,3.6044,3.4906,3.5741,5800.0],["2005-05-10",3.5513,3.5513,3.4906,3.5285,3300.0],["2005-05-11",3.6803,3.6803,3.5817,3.5817,3100.0],["2005-05-12",3.5817,3.5817,3.5817,3.5817,0.0],["2005-05-13",5.3118,5.3118,4.3405,4.3405,6500.0],["2005-05-16",4.6516,4.6592,3.9459,4.4391,1800.0],["2005-05-17",3.87,3.999,3.87,3.999,1300.0],["2005-05-18",3.8548,4.037,3.1871,3.6424,4800.0],["2005-05-19",3.9611,3.9687,3.9611,3.9687,2000.0],["2005-05-20",3.7941,3.7941,3.6044,3.6803,3100.0],["2005-05-23",3.5285,3.6044,3.5058,3.6044,4800.0],["2005-05-24",3.7107,3.7107,3.7107,3.7107,800.0],["2005-05-25",3.6044,3.6044,3.5437,3.5437,300.0],["2005-05-26",3.4375,3.4375,3.4375,3.4375,300.0],["2005-05-27",3.4678,3.4678,3.4678,3.4678,300.0],["2005-05-31",3.4906,3.7182,3.4906,3.7182,3900.0],["2005-06-01",3.6803,3.6803,3.6803,3.6803,1000.0],["2005-06-02",3.6803,3.6803,3.6803,3.6803,0.0],["2005-06-03",3.5361,3.6803,3.5285,3.5665,1600.0],["2005-06-06",3.5665,3.5665,3.5665,3.5665,0.0],["2005-06-07",3.5665,3.5665,3.5665,3.5665,0.0],["2005-06-08",3.5665,3.5665,3.4906,3.5285,11500.0],["2005-06-09",3.5285,3.5285,3.5285,3.5285,600.0],["2005-06-10",3.6044,3.6044,3.5285,3.5285,3000.0],["2005-06-13",3.5285,3.5285,3.5285,3.5285,200.0],["2005-06-14",3.612,3.612,3.6044,3.6044,1000.0],["2005-06-15",3.5285,3.5285,3.5285,3.5285,300.0],["2005-06-16",3.5361,3.5361,3.5285,3.5285,8600.0],["2005-06-17",3.5665,3.5665,3.5665,3.5665,3500.0],["2005-06-20",3.4906,3.7182,3.4906,3.6044,1700.0],["2005-06-21",3.7182,3.7182,3.7182,3.7182,300.0],["2005-06-22",3.8548,4.0142,3.8472,3.8472,400.0],["2005-06-23",3.9079,3.9079,3.9004,3.9004,1700.0],["2005-06-24",3.9079,3.9687,3.87,3.87,2200.0],["2005-06-27",3.87,3.87,3.87,3.87,0.0],["2005-06-28",3.6044,4.1584,3.6044,3.9459,2200.0],["2005-06-29",4.1584,4.3557,3.908,4.2798,4000.0],["2005-06-30",3.8548,4.2722,3.8548,4.2418,1300.0],["2005-07-01",4.0218,4.0218,4.0218,4.0218,200.0],["2005-07-05",4.0218,4.1735,3.9459,4.1735,4300.0],["2005-07-06",3.87,3.87,3.87,3.87,100.0],["2005-07-07",3.7562,3.8245,3.7562,3.7941,6500.0],["2005-07-08",3.7941,3.7941,3.7941,3.7941,0.0],["2005-07-11",3.7941,3.87,3.7941,3.8321,3500.0],["2005-07-12",3.8321,3.8321,3.8321,3.8321,0.0],["2005-07-13",3.87,3.87,3.87,3.87,1000.0],["2005-07-14",3.7941,4.295,3.7941,4.295,1300.0],["2005-07-15",3.9611,3.9611,3.9611,3.9611,100.0],["2005-07-18",4.295,4.295,3.87,3.9079,1800.0],["2005-07-19",3.9079,3.9079,3.9079,3.9079,0.0],["2005-07-20",3.9079,3.9079,3.9079,3.9079,0.0],["2005-07-21",3.9079,3.9079,3.9079,3.9079,0.0],["2005-07-22",4.0901,5.3042,4.0901,4.7502,21900.0],["2005-07-25",4.7806,4.8641,4.5909,4.7047,22200.0],["2005-07-26",4.7427,4.9324,4.7427,4.9324,5600.0],["2005-07-27",4.7882,4.7882,4.7882,4.7882,500.0],["2005-07-28",4.7806,5.16,4.7427,4.902,3400.0],["2005-07-29",5.16,5.16,4.6668,4.7047,11200.0],["2005-08-01",4.7882,4.8185,4.6288,4.8185,2000.0],["2005-08-02",4.8261,4.8261,4.7806,4.8185,800.0],["2005-08-03",4.9324,4.9324,4.8185,4.8185,4200.0],["2005-08-04",4.8185,4.9324,4.8034,4.902,2900.0],["2005-08-05",4.902,4.902,4.902,4.902,0.0],["2005-08-08",4.9324,5.0158,4.8868,4.9324,6900.0],["2005-08-09",4.2722,4.9324,3.8776,4.682,9400.0],["2005-08-10",4.7123,4.8489,4.7123,4.7275,7200.0],["2005-08-11",4.7351,4.7427,4.7351,4.7427,1000.0],["2005-08-12",4.4771,4.6668,4.2646,4.6668,1700.0],["2005-08-15",4.6668,4.811,4.6668,4.811,300.0],["2005-08-16",4.811,4.811,4.811,4.811,0.0],["2005-08-17",4.7427,4.7427,4.7199,4.7427,2500.0],["2005-08-18",4.6668,4.7047,4.6668,4.6744,5000.0],["2005-08-19",4.6744,4.6744,4.6744,4.6744,0.0],["2005-08-22",4.682,4.682,4.682,4.682,200.0],["2005-08-23",4.682,4.682,4.682,4.682,0.0],["2005-08-24",4.682,4.682,4.682,4.682,0.0],["2005-08-25",4.682,4.682,4.682,4.682,0.0],["2005-08-26",4.682,4.682,4.682,4.682,0.0],["2005-08-29",4.7123,4.7199,4.7123,4.7199,200.0],["2005-08-30",4.682,4.682,4.4164,4.4847,600.0],["2005-08-31",4.4467,4.4467,4.3025,4.3025,400.0],["2005-09-01",4.4847,4.4847,4.4847,4.4847,100.0],["2005-09-02",4.8034,4.8034,4.7958,4.8034,700.0],["2005-09-06",4.9248,4.9324,4.9248,4.9324,300.0],["2005-09-07",4.8868,5.1145,4.8868,5.0082,5900.0],["2005-09-08",4.811,4.811,4.7806,4.7806,1000.0],["2005-09-09",4.7806,4.7806,4.7806,4.7806,0.0],["2005-09-12",4.7047,4.7047,4.7047,4.7047,900.0],["2005-09-13",4.7123,4.7123,4.7123,4.7123,200.0],["2005-09-14",4.7123,4.7123,4.7123,4.7123,0.0],["2005-09-15",4.7502,4.7502,4.6364,4.6744,900.0],["2005-09-16",4.6744,4.6744,4.6744,4.6744,0.0],["2005-09-19",4.8413,4.8413,4.8413,4.8413,500.0],["2005-09-20",4.8413,4.8413,4.8413,4.8413,0.0],["2005-09-21",4.8413,4.8413,4.8413,4.8413,0.0],["2005-09-22",4.8413,4.8413,4.8413,4.8413,0.0],["2005-09-23",4.5909,4.5909,4.5909,4.5909,200.0],["2005-09-26",4.5909,4.5909,4.5909,4.5909,500.0],["2005-09-27",4.5909,4.5909,4.5909,4.5909,0.0],["2005-09-28",4.5909,4.5909,4.5909,4.5909,0.0],["2005-09-29",4.5909,4.8565,4.553,4.7199,1900.0],["2005-09-30",4.8489,4.8489,4.811,4.811,1900.0],["2005-10-03",4.7275,4.7275,4.4088,4.4315,1800.0],["2005-10-04",4.4315,4.4315,4.4315,4.4315,0.0],["2005-10-05",4.553,4.553,4.553,4.553,100.0],["2005-10-06",4.553,4.7123,4.553,4.6364,1900.0],["2005-10-07",4.4695,4.553,4.386,4.5378,400.0],["2005-10-10",4.5378,4.5378,4.5378,4.5378,0.0],["2005-10-11",4.5378,4.5378,4.5378,4.5378,0.0],["2005-10-12",4.5378,4.5378,4.5378,4.5378,0.0],["2005-10-13",4.553,4.553,4.553,4.553,200.0],["2005-10-14",4.4771,4.6668,4.4695,4.6668,1000.0],["2005-10-17",4.5909,4.6668,4.5909,4.6668,600.0],["2005-10-18",4.5909,4.5909,4.5909,4.5909,100.0],["2005-10-19",4.5909,4.644,4.4771,4.4771,1900.0],["2005-10-20",4.553,4.553,4.553,4.553,300.0],["2005-10-21",4.5909,4.5909,4.5074,4.5074,2800.0],["2005-10-24",4.5757,4.6668,4.5757,4.6668,2200.0],["2005-10-25",4.6668,4.6668,4.6668,4.6668,0.0],["2005-10-26",4.6668,4.6668,4.6668,4.6668,0.0],["2005-10-27",4.6668,4.6668,4.6668,4.6668,0.0],["2005-10-28",4.6668,4.6668,4.6668,4.6668,0.0],["2005-10-31",4.6895,6.8218,4.6895,5.0614,122600.0],["2005-11-01",5.0765,5.0765,4.7806,5.0082,3400.0],["2005-11-02",5.0234,5.3497,4.9703,5.0462,15600.0],["2005-11-03",5.2435,5.2966,5.0082,5.0386,7900.0],["2005-11-04",5.0386,5.0386,5.0386,5.0386,0.0],["2005-11-07",5.1221,5.1221,4.9703,4.9703,600.0],["2005-11-08",4.8944,4.8944,4.7502,4.7958,3900.0],["2005-11-09",4.8413,5.2207,4.7806,5.0841,3400.0],["2005-11-10",5.0538,5.1221,4.7351,4.7351,1300.0],["2005-11-11",4.8944,4.9703,4.8944,4.9324,300.0],["2005-11-14",5.0082,5.0082,4.9931,5.0007,300.0],["2005-11-15",5.0462,5.0917,4.9248,5.0917,7200.0],["2005-11-16",5.0917,5.0917,5.0917,5.0917,0.0],["2005-11-17",5.0917,5.0917,5.0917,5.0917,0.0],["2005-11-18",4.8261,5.0462,4.8261,5.0082,1600.0],["2005-11-21",4.8565,4.8565,4.8565,4.8565,200.0],["2005-11-22",4.8717,5.0538,4.8717,4.8792,3300.0],["2005-11-23",4.8792,4.8792,4.8792,4.8792,0.0],["2005-11-25",5.1145,5.1145,5.0462,5.0462,400.0],["2005-11-28",4.8337,4.8337,4.8261,4.8261,400.0],["2005-11-29",4.9324,4.9324,4.9324,4.9324,600.0],["2005-11-30",5.0841,5.0841,4.8717,4.8717,200.0],["2005-12-01",4.8717,4.8717,4.8717,4.8717,0.0],["2005-12-02",5.1145,5.1145,4.7958,4.902,1200.0],["2005-12-05",4.902,4.902,4.902,4.902,0.0],["2005-12-06",4.902,4.902,4.902,4.902,0.0],["2005-12-07",4.9324,5.1069,4.9324,5.1069,5500.0],["2005-12-08",5.1069,5.1069,5.1069,5.1069,0.0],["2005-12-09",4.7578,4.8185,4.7578,4.8185,400.0],["2005-12-12",4.9703,4.9703,4.9703,4.9703,600.0],["2005-12-13",4.9703,4.9703,4.9703,4.9703,0.0],["2005-12-14",4.9779,4.9779,4.9779,4.9779,900.0],["2005-12-15",4.9779,5.0082,4.9779,5.0082,1300.0],["2005-12-16",5.0158,5.0158,5.0158,5.0158,900.0],["2005-12-19",5.0158,5.0158,5.0158,5.0158,0.0],["2005-12-20",4.9551,4.9551,4.94,4.94,300.0],["2005-12-21",4.902,4.902,4.902,4.902,500.0],["2005-12-22",4.8641,4.8641,4.8641,4.8641,1600.0],["2005-12-23",4.8641,4.8641,4.8641,4.8641,0.0],["2005-12-27",4.7502,4.7502,4.7427,4.7502,3100.0],["2005-12-28",4.7502,4.811,4.7427,4.811,6400.0],["2005-12-29",5.0386,5.0386,4.7502,4.7502,300.0],["2005-12-30",4.8034,4.8185,4.8034,4.8185,200.0],["2006-01-03",4.8261,4.8261,4.8261,4.8261,200.0],["2006-01-04",4.7502,4.7502,4.7502,4.7502,1200.0],["2006-01-05",4.8944,5.3118,4.7882,5.16,21300.0],["2006-01-06",5.16,5.16,5.16,5.16,0.0],["2006-01-09",5.2055,5.2055,5.2055,5.2055,2300.0],["2006-01-10",5.2055,5.2055,5.1372,5.1372,2000.0],["2006-01-11",5.1372,5.1372,5.1372,5.1372,0.0],["2006-01-12",5.1372,5.1372,5.1372,5.1372,0.0],["2006-01-13",4.94,5.0082,4.94,5.0082,1500.0],["2006-01-17",5.0082,5.031,5.0082,5.031,2300.0],["2006-01-18",5.031,5.031,5.031,5.031,0.0],["2006-01-19",5.031,5.031,5.031,5.031,100.0],["2006-01-20",5.0234,5.0462,5.0234,5.0462,400.0],["2006-01-23",5.0462,5.0462,5.0462,5.0462,0.0],["2006-01-24",5.0462,5.0462,5.0462,5.0462,0.0],["2006-01-25",5.0462,5.0462,5.0462,5.0462,0.0],["2006-01-26",4.8717,4.8717,4.8717,4.8717,400.0],["2006-01-27",4.9475,4.9475,4.9475,4.9475,500.0],["2006-01-30",4.9475,4.9475,4.9475,4.9475,0.0],["2006-01-31",5.2587,5.2814,5.2587,5.2814,500.0],["2006-02-01",5.2587,5.289,5.2587,5.289,1700.0],["2006-02-02",5.289,5.289,5.289,5.289,0.0],["2006-02-03",5.2359,5.6912,5.2359,5.6912,3200.0],["2006-02-06",5.6912,5.6912,5.6912,5.6912,0.0],["2006-02-07",5.6912,5.6912,5.6912,5.6912,0.0],["2006-02-08",5.5015,5.5015,5.5015,5.5015,1100.0],["2006-02-09",5.6836,5.6836,5.6836,5.6836,500.0],["2006-02-10",5.5774,5.5774,5.3877,5.3877,2700.0],["2006-02-13",5.3877,5.3877,5.3877,5.3877,0.0],["2006-02-14",5.4939,5.6912,5.2738,5.2738,3400.0],["2006-02-15",5.2587,5.2587,5.2587,5.2587,2400.0],["2006-02-16",5.5774,6.2603,5.3952,5.5622,31200.0],["2006-02-17",5.7519,5.8733,5.4635,5.843,5300.0],["2006-02-21",5.8733,5.8733,5.6912,5.6912,1000.0],["2006-02-22",5.8278,5.8733,5.5394,5.8733,5300.0],["2006-02-23",5.8202,5.8202,5.8202,5.8202,400.0],["2006-02-24",5.8733,5.8733,5.8733,5.8733,1000.0],["2006-02-27",5.8733,5.8733,5.8733,5.8733,0.0],["2006-02-28",5.7671,5.8505,5.676,5.676,2100.0],["2006-03-01",5.676,5.676,5.676,5.676,0.0],["2006-03-02",5.7671,5.7671,5.7671,5.7671,500.0],["2006-03-03",5.6381,6.0175,5.6381,5.8505,2700.0],["2006-03-06",5.843,6.0327,5.843,6.0327,8400.0],["2006-03-07",6.0327,6.0327,6.0327,6.0327,0.0],["2006-03-08",5.972,5.972,5.7367,5.7367,2800.0],["2006-03-09",6.0402,6.0402,5.7747,5.9795,1900.0],["2006-03-10",5.9188,5.9264,5.9188,5.9188,2100.0],["2006-03-13",5.9188,5.9188,5.9188,5.9188,0.0],["2006-03-14",5.9188,5.9188,5.9188,5.9188,0.0],["2006-03-15",5.9188,5.9188,5.9188,5.9188,0.0],["2006-03-16",5.9644,5.9644,5.9644,5.9644,200.0],["2006-03-17",5.9644,5.9644,5.9644,5.9644,0.0],["2006-03-20",6.0099,6.0402,5.9871,5.9871,8600.0],["2006-03-21",6.0478,6.0478,6.0478,6.0478,400.0],["2006-03-22",6.063,6.063,6.063,6.063,700.0],["2006-03-23",6.0706,6.0706,6.0554,6.0706,11100.0],["2006-03-24",6.0706,6.321,6.0706,6.321,1700.0],["2006-03-27",6.321,6.321,6.0782,6.1237,5400.0],["2006-03-28",6.3134,6.3741,6.2603,6.2603,6000.0],["2006-03-29",6.2603,6.2603,6.192,6.2603,1600.0],["2006-03-30",6.1389,6.1465,6.1389,6.1465,300.0],["2006-03-31",6.359,6.3665,6.2224,6.2224,1500.0],["2006-04-03",6.3514,6.359,6.3438,6.3438,3600.0],["2006-04-04",6.3741,6.45,6.3741,6.45,15100.0],["2006-04-05",6.45,6.45,6.45,6.45,700.0],["2006-04-06",6.45,6.5942,6.45,6.5942,4300.0],["2006-04-07",6.6397,7.4289,6.5942,7.4137,49300.0],["2006-04-10",7.6565,7.8842,7.4365,7.5883,34100.0],["2006-04-11",7.2164,7.5807,7.0723,7.2392,15900.0],["2006-04-12",7.0571,7.3985,6.9433,7.224,8000.0],["2006-04-13",7.2847,7.8918,7.2847,7.8538,28100.0],["2006-04-17",7.9221,7.9677,7.4289,7.5275,10100.0],["2006-04-18",7.7097,7.9221,7.5883,7.8994,9600.0],["2006-04-19",7.9677,7.9677,7.7248,7.9449,4600.0],["2006-04-20",7.7248,7.7248,7.224,7.5883,2700.0],["2006-04-21",7.5124,7.7097,6.9053,7.7097,10200.0],["2006-04-24",7.8538,7.8538,7.778,7.778,400.0],["2006-04-25",7.778,7.778,7.5883,7.5958,5200.0],["2006-04-26",7.5503,7.5503,7.2013,7.3606,10200.0],["2006-04-27",7.2544,7.3454,6.0402,6.4804,46600.0],["2006-04-28",6.3134,6.5335,6.3134,6.3741,11500.0],["2006-05-01",6.3741,6.4348,6.1465,6.3134,8700.0],["2006-05-02",6.3286,6.3286,5.8809,6.0706,23000.0],["2006-05-03",6.0706,6.0706,5.805,6.0327,3800.0],["2006-05-04",6.2224,6.2224,6.101,6.192,2800.0],["2006-05-05",6.0478,6.2148,6.0478,6.2148,2300.0],["2006-05-08",6.2072,6.2072,6.0023,6.0554,3100.0],["2006-05-09",5.9871,6.0706,5.9795,6.0706,2000.0],["2006-05-10",6.0478,6.0478,5.9112,6.0327,2300.0],["2006-05-11",6.0706,6.0706,5.8885,5.8885,5600.0],["2006-05-12",5.8885,5.8885,5.8126,5.8809,1700.0],["2006-05-15",5.805,5.805,5.7367,5.7671,2700.0],["2006-05-16",5.7671,5.7671,5.7671,5.7671,0.0],["2006-05-17",5.714,5.8733,5.714,5.8733,1600.0],["2006-05-18",5.7215,5.843,5.7215,5.7215,1900.0],["2006-05-19",5.714,5.714,5.585,5.585,1600.0],["2006-05-22",5.585,5.6001,5.4256,5.6001,4200.0],["2006-05-23",5.8354,5.8354,5.5015,5.5015,1200.0],["2006-05-24",5.5925,5.6001,5.5318,5.547,1300.0],["2006-05-25",5.547,5.547,5.547,5.547,0.0],["2006-05-26",5.6457,5.6532,5.585,5.585,2300.0],["2006-05-30",5.5622,5.5622,5.5622,5.5622,300.0],["2006-05-31",5.5622,5.5622,5.5622,5.5622,0.0],["2006-06-01",5.5394,5.5394,5.5242,5.5242,300.0],["2006-06-02",5.5242,5.5242,5.5242,5.5242,0.0],["2006-06-05",5.6532,5.7519,5.6153,5.6912,2300.0],["2006-06-06",5.5774,5.6836,5.5774,5.6836,1100.0],["2006-06-07",5.585,5.585,5.3573,5.5622,6200.0],["2006-06-08",5.6836,5.6912,5.4863,5.6608,1700.0],["2006-06-09",5.6836,5.6912,5.6836,5.6912,2000.0],["2006-06-12",5.6912,5.6912,5.418,5.418,800.0],["2006-06-13",5.3725,5.4256,5.3649,5.3649,7000.0],["2006-06-14",5.3877,5.3877,5.3649,5.3801,1400.0],["2006-06-15",5.5091,5.5091,5.3573,5.3573,3800.0],["2006-06-16",5.3573,5.3573,5.3573,5.3573,0.0],["2006-06-19",5.4711,5.4711,5.4711,5.4711,900.0],["2006-06-20",5.5774,5.6532,5.5774,5.6532,2800.0],["2006-06-21",5.7974,5.7974,5.6532,5.6532,200.0],["2006-06-22",5.6532,5.6532,5.6532,5.6532,0.0],["2006-06-23",5.6532,5.6532,5.6532,5.6532,0.0],["2006-06-26",5.6532,5.6532,5.5167,5.5546,3000.0],["2006-06-27",5.5546,5.5546,5.5546,5.5546,200.0],["2006-06-28",5.5546,5.5546,5.5546,5.5546,0.0],["2006-06-29",5.5698,5.5698,5.5698,5.5698,500.0],["2006-06-30",5.547,5.5546,5.547,5.5546,700.0],["2006-07-03",5.5546,5.5546,5.5546,5.5546,0.0],["2006-07-05",5.5546,5.5546,5.5546,5.5546,0.0],["2006-07-06",5.6229,5.6229,5.6229,5.6229,2000.0],["2006-07-07",5.6229,5.6229,5.6229,5.6229,0.0],["2006-07-10",5.6608,5.6608,5.6608,5.6608,1000.0],["2006-07-11",5.9112,5.9188,5.9112,5.9188,200.0],["2006-07-12",5.6988,5.6988,5.6988,5.6988,100.0],["2006-07-13",5.6988,5.6988,5.6153,5.6153,2400.0],["2006-07-14",5.6153,5.6153,5.6153,5.6153,200.0],["2006-07-17",5.5015,5.5774,5.5015,5.5774,800.0],["2006-07-18",5.5015,5.5015,5.5015,5.5015,500.0],["2006-07-19",5.4256,5.4256,5.4256,5.4256,300.0],["2006-07-20",5.4787,5.4787,5.4787,5.4787,900.0],["2006-07-21",5.4863,5.4863,5.4863,5.4863,1000.0],["2006-07-24",5.4863,5.4863,5.4863,5.4863,0.0],["2006-07-25",5.8885,5.8885,5.5242,5.5394,600.0],["2006-07-26",5.5394,5.5394,5.5394,5.5394,0.0],["2006-07-27",5.8278,6.359,5.7595,6.3134,3700.0],["2006-07-28",6.0478,6.3741,6.0327,6.3741,3600.0],["2006-07-31",6.3134,6.3134,6.0175,6.0175,600.0],["2006-08-01",5.9795,5.9795,5.8809,5.8809,1000.0],["2006-08-02",5.8126,5.8126,5.8126,5.8126,200.0],["2006-08-03",5.805,5.805,5.805,5.805,100.0],["2006-08-04",5.7898,5.7898,5.7898,5.7898,3400.0],["2006-08-07",5.6153,5.6153,5.6153,5.6153,700.0],["2006-08-08",5.4635,5.4635,5.4635,5.4635,100.0],["2006-08-09",5.7822,6.0706,5.6912,5.6912,2900.0],["2006-08-10",5.714,5.714,5.714,5.714,300.0],["2006-08-11",5.6153,5.6153,5.6153,5.6153,100.0],["2006-08-14",5.6153,5.6153,5.6153,5.6153,0.0],["2006-08-15",5.6153,5.8809,5.6153,5.8809,1000.0],["2006-08-16",5.8809,5.8809,5.843,5.843,900.0],["2006-08-17",5.8657,5.8657,5.8657,5.8657,300.0],["2006-08-18",5.7671,5.8809,5.7671,5.8809,700.0],["2006-08-21",5.8809,5.8809,5.8809,5.8809,0.0],["2006-08-22",6.0706,6.0706,6.0706,6.0706,1000.0],["2006-08-23",6.0706,6.0706,6.0706,6.0706,0.0],["2006-08-24",6.2224,6.2224,5.9112,5.9112,400.0],["2006-08-25",5.9112,5.9112,5.9112,5.9112,0.0],["2006-08-28",5.9112,5.9112,5.9112,5.9112,0.0],["2006-08-29",6.0706,6.2603,6.0706,6.1844,4700.0],["2006-08-30",6.3741,6.45,6.1465,6.1768,5500.0],["2006-08-31",6.0782,6.45,6.0782,6.4121,2400.0],["2006-09-01",6.1465,6.1465,5.9947,6.1465,400.0],["2006-09-05",6.1768,6.6397,6.1465,6.6397,4000.0],["2006-09-06",6.6018,6.6018,6.6018,6.6018,1700.0],["2006-09-07",6.5259,6.6018,6.5259,6.6018,1700.0],["2006-09-08",6.6018,6.6018,6.6018,6.6018,0.0],["2006-09-11",6.5259,6.6473,6.5259,6.6473,1100.0],["2006-09-12",6.5259,6.5259,6.5259,6.5259,300.0],["2006-09-13",6.8294,6.8294,6.5183,6.5183,31600.0],["2006-09-14",6.7839,6.7839,6.7839,6.7839,1200.0],["2006-09-15",6.8294,6.8294,6.7156,6.7156,400.0],["2006-09-18",6.45,6.6397,6.1692,6.6397,1900.0],["2006-09-19",6.617,6.617,6.617,6.617,100.0],["2006-09-20",6.4424,6.4424,6.4424,6.4424,300.0],["2006-09-21",6.4424,6.6853,6.4424,6.6853,1800.0],["2006-09-22",6.5563,6.5563,6.5563,6.5563,100.0],["2006-09-25",6.8218,6.8218,6.6777,6.6777,1600.0],["2006-09-26",6.8218,6.8218,6.8067,6.8067,200.0],["2006-09-27",6.6625,6.6625,6.5638,6.5638,600.0],["2006-09-28",6.7915,6.7915,6.7156,6.7156,3600.0],["2006-09-29",6.4576,6.4576,6.2224,6.3741,700.0],["2006-10-02",6.3741,6.4045,6.3741,6.4045,1200.0],["2006-10-03",6.5259,6.5259,6.5259,6.5259,100.0],["2006-10-04",6.1541,6.1541,6.063,6.1465,1200.0],["2006-10-05",5.9416,6.0706,5.9416,6.0706,1300.0],["2006-10-06",6.0706,6.0706,6.0706,6.0706,100.0],["2006-10-09",6.0706,6.0706,6.0402,6.0402,1700.0],["2006-10-10",6.0327,6.0782,6.0327,6.0782,2400.0],["2006-10-11",6.0782,6.0782,6.0706,6.0706,700.0],["2006-10-12",6.0934,6.0934,6.0934,6.0934,200.0],["2006-10-13",6.0782,6.0782,6.063,6.063,3600.0],["2006-10-16",6.063,6.063,6.063,6.063,0.0],["2006-10-17",6.2224,6.2224,6.2072,6.2072,500.0],["2006-10-18",6.0706,6.0858,6.0706,6.0858,400.0],["2006-10-19",6.2527,6.2527,6.0706,6.1313,900.0],["2006-10-20",6.2451,6.2451,6.0706,6.0706,700.0],["2006-10-23",6.0706,6.0706,6.0706,6.0706,0.0],["2006-10-24",6.0706,6.0706,6.0706,6.0706,0.0],["2006-10-25",6.0706,6.0706,6.0706,6.0706,0.0],["2006-10-26",6.0782,6.0782,6.0782,6.0782,200.0],["2006-10-27",6.0782,6.0782,6.0782,6.0782,200.0],["2006-10-30",6.0782,6.0782,6.0782,6.0782,0.0],["2006-10-31",6.0099,6.45,5.4256,5.714,21800.0],["2006-11-01",5.5925,5.8126,5.3649,5.6532,18200.0],["2006-11-02",5.6684,5.8505,5.6684,5.8505,800.0],["2006-11-03",5.6912,5.6912,5.5774,5.5774,600.0],["2006-11-06",5.4635,5.6684,5.4256,5.4256,4600.0],["2006-11-07",5.5015,5.5394,5.3649,5.4028,1800.0],["2006-11-08",5.327,5.327,5.327,5.327,500.0],["2006-11-09",5.6912,5.6912,5.6836,5.6912,30000.0],["2006-11-10",5.6912,5.6912,5.6912,5.6912,0.0],["2006-11-13",5.585,5.6077,5.585,5.585,2000.0],["2006-11-14",5.585,5.585,5.585,5.585,0.0],["2006-11-15",5.4408,5.5925,5.4408,5.5925,1300.0],["2006-11-16",5.4635,5.6912,5.4484,5.6912,300.0],["2006-11-17",5.4256,5.4256,5.4256,5.4256,100.0],["2006-11-20",5.7671,5.7671,5.5167,5.5167,400.0],["2006-11-21",5.5091,5.5091,5.3877,5.3877,3000.0],["2006-11-22",5.3497,5.5774,5.3194,5.5774,2800.0],["2006-11-24",5.3877,5.3877,5.3877,5.3877,100.0],["2006-11-27",5.3877,5.3877,5.3877,5.3877,0.0],["2006-11-28",5.6912,5.6912,5.6305,5.6305,700.0],["2006-11-29",5.6305,5.6305,5.6305,5.6305,0.0],["2006-11-30",5.6912,5.7671,5.547,5.585,10800.0],["2006-12-01",5.585,5.585,5.585,5.585,0.0],["2006-12-04",5.6001,5.972,5.6001,5.8505,5200.0],["2006-12-05",5.8505,5.8581,5.714,5.8505,1900.0],["2006-12-06",5.8505,5.8961,5.5015,5.6912,11000.0],["2006-12-07",6.0175,6.0175,5.5015,5.5015,1100.0],["2006-12-08",5.5015,5.5015,5.5015,5.5015,100.0],["2006-12-11",5.7291,5.8278,5.585,5.585,3100.0],["2006-12-12",5.5091,5.6912,5.5091,5.6912,900.0],["2006-12-13",5.6912,5.9871,5.5167,5.7595,2300.0],["2006-12-14",5.7595,5.7595,5.7595,5.7595,0.0],["2006-12-15",5.7595,5.7595,5.7595,5.7595,0.0],["2006-12-18",5.7595,5.7595,5.7595,5.7595,0.0],["2006-12-19",5.7595,5.7595,5.7595,5.7595,0.0],["2006-12-20",5.6912,5.6912,5.6077,5.6153,4600.0],["2006-12-21",5.6912,5.7064,5.6305,5.6381,2800.0],["2006-12-22",5.6912,5.6912,5.6077,5.6153,11500.0],["2006-12-26",5.6153,5.6153,5.6153,5.6153,0.0],["2006-12-27",5.6153,5.6153,5.6153,5.6153,0.0],["2006-12-28",5.676,5.676,5.676,5.676,300.0],["2006-12-29",5.6912,5.714,5.6912,5.714,600.0],["2007-01-03",5.714,5.714,5.714,5.714,0.0],["2007-01-04",5.714,5.714,5.714,5.714,0.0],["2007-01-05",5.6836,5.6836,5.547,5.547,1200.0],["2007-01-08",5.6532,5.6532,5.4787,5.4787,4600.0],["2007-01-09",5.4635,5.7747,5.4635,5.7671,6300.0],["2007-01-10",5.7671,5.7671,5.7671,5.7671,0.0],["2007-01-11",5.7747,5.7747,5.7747,5.7747,600.0],["2007-01-12",5.7747,5.7747,5.7747,5.7747,0.0],["2007-01-16",5.7747,5.7747,5.7747,5.7747,0.0],["2007-01-17",5.7064,5.7064,5.5774,5.5774,1000.0],["2007-01-18",5.5774,5.5774,5.5774,5.5774,1000.0],["2007-01-19",5.6912,5.6912,5.5394,5.6153,500.0],["2007-01-22",5.676,5.6836,5.676,5.6836,400.0],["2007-01-23",5.6912,5.6912,5.6684,5.6684,1700.0],["2007-01-24",5.585,6.0554,5.585,6.0554,4500.0],["2007-01-25",5.9416,5.9416,5.8505,5.8505,500.0],["2007-01-26",5.8505,5.8505,5.8505,5.8505,0.0],["2007-01-29",5.843,6.1085,5.843,6.1085,9400.0],["2007-01-30",6.1085,6.1085,6.1085,6.1085,0.0],["2007-01-31",5.9947,5.9947,5.9947,5.9947,100.0],["2007-02-01",5.9947,5.9947,5.9947,5.9947,0.0],["2007-02-02",5.9947,5.9947,5.9947,5.9947,0.0],["2007-02-05",5.9947,5.9947,5.9947,5.9947,1300.0],["2007-02-06",6.0706,6.1389,6.0023,6.0023,2000.0],["2007-02-07",6.0023,6.0023,6.0023,6.0023,0.0],["2007-02-08",5.9644,6.2679,5.9644,6.2679,3100.0],["2007-02-09",6.1844,6.2603,6.1844,6.2603,800.0],["2007-02-12",6.2831,6.2831,6.1085,6.1465,2500.0],["2007-02-13",6.2907,6.4121,6.2907,6.4121,4300.0],["2007-02-14",6.4121,6.7156,6.4121,6.7156,6700.0],["2007-02-15",6.5107,6.5107,6.5107,6.5107,200.0],["2007-02-16",6.7611,6.7611,6.45,6.45,900.0],["2007-02-20",6.9053,7.9677,6.9053,7.1481,9000.0],["2007-02-21",7.0419,7.0495,6.8294,7.004,4000.0],["2007-02-22",6.8446,7.004,6.8294,7.004,5300.0],["2007-02-23",6.7991,6.966,6.7991,6.966,700.0],["2007-02-26",6.875,6.875,6.8294,6.8294,600.0],["2007-02-27",6.8294,6.8294,6.8294,6.8294,0.0],["2007-02-28",6.7763,6.8218,6.746,6.746,800.0],["2007-03-01",6.4804,6.4804,6.45,6.45,600.0],["2007-03-02",6.4197,6.5031,6.4197,6.5031,1600.0],["2007-03-05",6.45,6.6321,6.45,6.6245,1200.0],["2007-03-06",6.7915,6.7915,6.5259,6.7915,2300.0],["2007-03-07",6.7839,6.8977,6.7839,6.837,4200.0],["2007-03-08",6.9812,6.9812,6.9812,6.9812,100.0],["2007-03-09",6.9812,6.9812,6.9812,6.9812,0.0],["2007-03-12",6.966,6.966,6.966,6.966,300.0],["2007-03-13",7.2013,7.2013,6.6777,6.9053,8000.0],["2007-03-14",6.8294,6.8294,6.8294,6.8294,500.0],["2007-03-15",6.8977,6.9053,6.8977,6.9053,1200.0],["2007-03-16",7.0571,7.2013,7.0571,7.2013,300.0],["2007-03-19",7.2013,7.5883,7.1785,7.4365,17500.0],["2007-03-20",7.5883,7.7248,7.5807,7.6186,7100.0],["2007-03-21",7.6186,7.7704,7.6186,7.6945,5500.0],["2007-03-22",7.8083,7.8083,7.5351,7.778,5700.0],["2007-03-23",7.9677,8.1574,7.8159,7.8159,4400.0],["2007-03-26",7.9525,7.9525,7.7704,7.7855,4300.0],["2007-03-27",7.6565,7.6565,7.649,7.649,500.0],["2007-03-28",7.649,7.8159,7.649,7.7324,4700.0],["2007-03-29",7.8918,7.8918,7.7097,7.7097,1400.0],["2007-03-30",7.74,7.7628,7.7324,7.7628,4600.0],["2007-04-02",7.6641,7.6641,7.6565,7.6565,1000.0],["2007-04-03",7.8311,7.8311,7.8311,7.8311,300.0],["2007-04-04",7.6565,7.8538,7.6565,7.7097,2100.0],["2007-04-05",7.6717,7.6717,7.6565,7.6565,3000.0],["2007-04-09",7.649,7.649,7.649,7.649,200.0],["2007-04-10",7.649,7.649,7.649,7.649,0.0],["2007-04-11",7.6565,7.7021,7.6565,7.6565,6300.0],["2007-04-12",7.7021,7.7021,7.6262,7.6262,2300.0],["2007-04-13",7.7704,7.9525,7.7704,7.8918,10900.0],["2007-04-16",7.9525,7.9525,7.8918,7.9297,7600.0],["2007-04-17",7.9297,7.9297,7.7476,7.7476,1400.0],["2007-04-18",7.7628,7.9297,7.74,7.9297,1500.0],["2007-04-19",7.9297,7.9297,7.9297,7.9297,0.0],["2007-04-20",7.9297,7.9297,7.9297,7.9297,0.0],["2007-04-23",7.9297,7.9297,7.6717,7.6717,1500.0],["2007-04-24",7.7855,7.7855,7.52,7.7704,2900.0],["2007-04-25",7.5883,7.5883,7.5124,7.52,1300.0],["2007-04-26",7.5883,7.6186,6.9205,7.095,13200.0],["2007-04-27",6.9964,6.9964,6.617,6.837,4700.0],["2007-04-30",6.6928,6.966,6.6928,6.875,3000.0],["2007-05-01",6.8294,7.1254,6.8294,6.9736,1200.0],["2007-05-02",7.004,7.0267,6.9129,6.9129,5400.0],["2007-05-03",6.9129,6.9129,6.9129,6.9129,0.0],["2007-05-04",6.8294,6.9205,6.8294,6.9205,2700.0],["2007-05-07",6.875,6.875,6.7004,6.7004,9600.0],["2007-05-08",6.7991,6.9736,6.7004,6.9736,4000.0],["2007-05-09",6.9888,6.9888,6.9888,6.9888,100.0],["2007-05-10",6.837,6.837,6.837,6.837,100.0],["2007-05-11",6.837,6.837,6.837,6.837,300.0],["2007-05-14",6.837,6.837,6.837,6.837,400.0],["2007-05-15",6.837,6.837,6.837,6.837,0.0],["2007-05-16",6.837,6.837,6.837,6.837,0.0],["2007-05-17",6.837,6.837,6.837,6.837,0.0],["2007-05-18",6.8446,6.9812,6.8446,6.9812,900.0],["2007-05-21",6.9812,6.9812,6.9812,6.9812,0.0],["2007-05-22",7.095,7.2164,6.9584,7.0267,9200.0],["2007-05-23",6.9888,7.0798,6.8598,7.0798,3300.0],["2007-05-24",7.224,7.224,6.9129,7.0723,2100.0],["2007-05-25",7.0723,7.0723,7.0723,7.0723,0.0],["2007-05-29",6.875,6.9205,6.8294,6.9205,1300.0],["2007-05-30",6.9964,6.9964,6.8294,6.8294,1200.0],["2007-05-31",6.8294,6.8294,6.8294,6.8294,0.0],["2007-06-01",6.8294,6.8294,6.8294,6.8294,0.0],["2007-06-04",6.9888,7.004,6.837,7.004,2500.0],["2007-06-05",7.0115,7.0267,6.875,6.966,6600.0],["2007-06-06",7.0267,7.0419,7.0191,7.0191,3300.0],["2007-06-07",6.9812,7.1026,6.9433,6.9433,3000.0],["2007-06-08",6.9736,7.0571,6.8446,6.875,2500.0],["2007-06-11",6.9053,6.9812,6.8901,6.8977,5800.0],["2007-06-12",6.875,6.9508,6.8522,6.8522,3300.0],["2007-06-13",6.9053,6.9053,6.837,6.837,3600.0],["2007-06-14",6.837,6.837,6.837,6.837,0.0],["2007-06-15",6.8294,6.8977,6.8294,6.8977,700.0],["2007-06-18",6.9812,7.0647,6.8977,6.9736,4800.0],["2007-06-19",6.9812,6.9812,6.9053,6.9129,3000.0],["2007-06-20",6.8977,7.0191,6.8522,6.8522,5700.0],["2007-06-21",7.2771,7.2771,7.1633,7.1633,200.0],["2007-06-22",7.2847,7.2847,6.8294,6.9736,1300.0],["2007-06-25",6.875,6.9812,6.837,6.837,3600.0],["2007-06-26",6.8825,6.8825,6.8674,6.875,6800.0],["2007-06-27",6.9053,6.9508,6.875,6.875,1700.0],["2007-06-28",6.9053,6.966,6.9053,6.9129,600.0],["2007-06-29",7.0419,7.0419,6.8901,7.0191,1300.0],["2007-07-02",7.0191,7.0191,7.0191,7.0191,2400.0],["2007-07-03",6.875,6.8977,6.837,6.8674,4500.0],["2007-07-05",6.8674,6.8674,6.8674,6.8674,0.0],["2007-07-06",6.966,6.966,6.8674,6.9281,2700.0],["2007-07-09",7.1785,7.262,7.1178,7.1178,7200.0],["2007-07-10",7.1178,7.1178,7.1178,7.1178,0.0],["2007-07-11",7.1254,7.133,7.095,7.095,700.0],["2007-07-12",7.1254,7.1633,7.0798,7.0798,700.0],["2007-07-13",7.0798,7.0798,7.0798,7.0798,0.0],["2007-07-16",7.0798,7.0798,7.0798,7.0798,0.0],["2007-07-17",6.9812,6.9888,6.9433,6.9888,700.0],["2007-07-18",6.9888,6.9888,6.9888,6.9888,0.0],["2007-07-19",6.9812,6.9964,6.9433,6.9964,600.0],["2007-07-20",6.9584,6.9584,6.9584,6.9584,2000.0],["2007-07-23",7.1405,7.1405,7.004,7.004,700.0],["2007-07-24",7.1102,7.1102,6.9812,6.9812,12700.0],["2007-07-25",6.9812,6.9812,6.9812,6.9812,200.0],["2007-07-26",6.9812,7.004,6.9812,7.004,3300.0],["2007-07-27",6.875,6.875,6.875,6.875,400.0],["2007-07-30",6.9888,6.9888,6.9888,6.9888,300.0],["2007-07-31",7.0191,7.0723,6.875,6.875,1300.0],["2007-08-01",6.875,6.9964,6.875,6.9964,2400.0],["2007-08-02",6.9964,6.9964,6.9964,6.9964,0.0],["2007-08-03",6.9205,6.9205,6.9205,6.9205,100.0],["2007-08-06",6.8825,6.8825,6.8825,6.8825,200.0],["2007-08-07",6.6853,6.9053,6.6853,6.875,800.0],["2007-08-08",6.875,6.875,6.7535,6.7991,9800.0],["2007-08-09",6.7232,6.7232,6.7232,6.7232,1400.0],["2007-08-10",6.7232,6.7232,6.7232,6.7232,0.0],["2007-08-13",6.6397,6.7004,6.6397,6.6473,6700.0],["2007-08-14",6.6853,6.6853,6.6853,6.6853,600.0],["2007-08-15",6.7156,6.7156,6.7156,6.7156,300.0],["2007-08-16",6.6397,6.7156,6.6397,6.7156,1000.0],["2007-08-17",6.7156,6.7156,6.7156,6.7156,800.0],["2007-08-20",6.7156,6.7156,6.7156,6.7156,0.0],["2007-08-21",6.7687,6.7687,6.7687,6.7687,100.0],["2007-08-22",6.7535,6.8218,6.7535,6.8218,3000.0],["2007-08-23",6.8218,6.8218,6.8218,6.8218,0.0],["2007-08-24",6.8294,6.8294,6.8294,6.8294,500.0],["2007-08-27",6.8294,6.8294,6.8294,6.8294,0.0],["2007-08-28",6.7535,6.7535,6.7535,6.7535,300.0],["2007-08-29",6.7535,6.7535,6.7535,6.7535,0.0],["2007-08-30",6.7535,6.7535,6.7535,6.7535,0.0],["2007-08-31",6.8446,6.8446,6.8446,6.8446,200.0],["2007-09-04",6.8143,6.8143,6.8143,6.8143,200.0],["2007-09-05",6.8143,6.8143,6.8143,6.8143,0.0],["2007-09-06",6.8143,6.8294,6.8143,6.8294,1300.0],["2007-09-07",6.8294,6.8294,6.8294,6.8294,800.0],["2007-09-10",6.7232,7.0571,6.7232,6.9053,2600.0],["2007-09-11",6.9053,7.3834,6.9053,7.2847,1800.0],["2007-09-12",7.2847,7.2847,7.2847,7.2847,0.0],["2007-09-13",7.0571,7.0571,6.7839,6.7839,200.0],["2007-09-14",6.7839,6.7839,6.7839,6.7839,0.0],["2007-09-17",6.8294,6.9357,6.8294,6.9357,1300.0],["2007-09-18",6.9357,6.9357,6.9357,6.9357,0.0],["2007-09-19",6.9357,6.9357,6.9357,6.9357,0.0],["2007-09-20",6.9357,6.9357,6.9357,6.9357,0.0],["2007-09-21",6.9357,6.9357,6.9357,6.9357,0.0],["2007-09-24",6.9357,6.9357,6.9357,6.9357,0.0],["2007-09-25",6.9357,6.9357,6.9357,6.9357,0.0],["2007-09-26",6.6928,6.6928,6.6928,6.6928,400.0],["2007-09-27",6.6928,6.6928,6.6928,6.6928,0.0],["2007-09-28",6.6853,6.8598,6.6853,6.8598,400.0],["2007-10-01",6.8901,6.8977,6.8901,6.8977,300.0],["2007-10-02",6.8977,6.8977,6.8977,6.8977,0.0],["2007-10-03",6.8977,6.8977,6.8977,6.8977,0.0],["2007-10-04",6.8977,6.8977,6.8977,6.8977,0.0],["2007-10-05",6.9433,6.9433,6.9433,6.9433,100.0],["2007-10-08",6.9508,7.0571,6.9508,7.0571,1000.0],["2007-10-09",6.9433,6.9433,6.9433,6.9433,1800.0],["2007-10-10",7.133,7.133,7.133,7.133,500.0],["2007-10-11",6.9812,7.133,6.9508,7.133,2600.0],["2007-10-12",7.133,7.133,7.133,7.133,0.0],["2007-10-15",7.1178,7.4213,7.1178,7.2088,3700.0],["2007-10-16",7.2088,7.2088,6.8674,6.8674,2600.0],["2007-10-17",6.8674,6.8674,6.8674,6.8674,0.0],["2007-10-18",6.8294,7.004,6.8294,7.004,1000.0],["2007-10-19",6.7839,6.9129,6.7232,6.7232,800.0],["2007-10-22",6.7232,6.7232,6.7232,6.7232,0.0],["2007-10-23",6.7232,6.7232,6.7232,6.7232,0.0],["2007-10-24",6.7232,6.7232,6.7232,6.7232,0.0],["2007-10-25",6.7915,6.7915,6.7915,6.7915,100.0],["2007-10-26",6.7915,6.7915,6.7915,6.7915,0.0],["2007-10-29",7.095,7.095,6.7535,6.7535,900.0],["2007-10-30",6.7535,6.7535,6.7535,6.7535,200.0],["2007-10-31",6.8294,7.4744,6.8294,7.1405,9500.0],["2007-11-01",7.1026,7.1026,7.095,7.095,1600.0],["2007-11-02",7.095,7.095,7.095,7.095,0.0],["2007-11-05",6.8522,6.8522,6.7611,6.7611,300.0],["2007-11-06",6.7611,6.7611,6.7611,6.7611,0.0],["2007-11-07",6.8294,6.8294,6.8294,6.8294,3500.0],["2007-11-08",7.0419,7.5807,7.0419,7.5807,3900.0],["2007-11-09",7.2088,7.2088,6.6777,6.7687,5200.0],["2007-11-12",7.1254,7.1254,7.1254,7.1254,200.0],["2007-11-13",7.0343,7.0343,6.7611,6.7915,300.0],["2007-11-14",6.7915,6.7915,6.7915,6.7915,0.0],["2007-11-15",6.8674,6.8674,6.8674,6.8674,900.0],["2007-11-16",6.837,6.837,6.837,6.837,1500.0],["2007-11-19",6.7915,6.8674,6.7915,6.8522,2000.0],["2007-11-20",6.8674,6.8674,6.8674,6.8674,300.0],["2007-11-21",6.7156,6.8674,6.7156,6.8674,1600.0],["2007-11-23",6.7535,6.7611,6.7535,6.7611,1300.0],["2007-11-26",6.7611,6.7611,6.7611,6.7611,0.0],["2007-11-27",6.8294,6.8294,6.7308,6.7308,800.0],["2007-11-28",6.8294,6.8294,6.8294,6.8294,1200.0],["2007-11-29",6.8294,6.8294,6.8294,6.8294,0.0],["2007-11-30",6.7308,6.7535,6.7308,6.7535,1300.0],["2007-12-03",6.9357,6.9357,6.9357,6.9357,200.0],["2007-12-04",6.9812,7.0571,6.9812,7.0571,1000.0],["2007-12-05",7.0267,7.0419,6.8294,6.8294,1100.0],["2007-12-06",6.9129,6.9129,6.9129,6.9129,200.0],["2007-12-07",6.8674,7.0571,6.8674,7.0495,1700.0],["2007-12-10",7.0571,7.0571,7.0571,7.0571,400.0],["2007-12-11",7.0571,7.0571,7.0571,7.0571,1800.0],["2007-12-12",6.875,6.9812,6.875,6.9812,1800.0],["2007-12-13",6.9812,6.9812,6.9812,6.9812,200.0],["2007-12-14",7.1481,7.1481,7.1481,7.1481,800.0],["2007-12-17",7.0647,7.0647,7.0191,7.0191,1100.0],["2007-12-18",6.9812,6.9812,6.9812,6.9812,200.0],["2007-12-19",6.9812,6.9812,6.9812,6.9812,0.0],["2007-12-20",7.1481,7.2088,7.133,7.2088,1300.0],["2007-12-21",7.1405,7.1405,7.1405,7.1405,300.0],["2007-12-24",7.0343,7.0343,7.0343,7.0343,1000.0],["2007-12-26",7.0343,7.0343,7.0343,7.0343,200.0],["2007-12-27",7.0647,7.2088,7.0647,7.2088,600.0],["2007-12-28",7.2013,7.2088,7.0723,7.1178,2100.0],["2007-12-31",7.0419,7.0419,7.0419,7.0419,1400.0],["2008-01-02",7.0647,7.0647,6.9812,6.9964,2300.0],["2008-01-03",6.9964,6.9964,6.9964,6.9964,0.0],["2008-01-04",6.9964,6.9964,6.9964,6.9964,0.0],["2008-01-07",7.1633,7.2088,7.1633,7.2088,400.0],["2008-01-08",7.1709,7.1861,7.1709,7.1861,1400.0],["2008-01-09",7.1861,7.2468,6.9964,7.0647,1200.0],["2008-01-10",7.0647,7.0647,7.0647,7.0647,0.0],["2008-01-11",7.0571,7.52,7.0571,7.482,3000.0],["2008-01-14",8.2105,9.0376,7.8994,7.9677,7300.0],["2008-01-15",7.9677,7.9677,7.6717,7.6717,900.0],["2008-01-16",7.5883,8.6127,7.2164,7.9677,1700.0],["2008-01-17",7.778,7.8007,7.5958,7.74,800.0],["2008-01-18",7.74,7.74,7.4972,7.5883,2600.0],["2008-01-22",7.3303,7.4593,6.7611,7.4365,5300.0],["2008-01-23",7.4365,7.4365,7.4365,7.4365,1000.0],["2008-01-24",7.6641,7.6641,7.2316,7.2316,4000.0],["2008-01-25",7.9677,7.9677,7.9677,7.9677,500.0],["2008-01-28",7.5958,7.5958,7.2771,7.2771,1000.0],["2008-01-29",7.1405,7.1709,7.0191,7.1557,7300.0],["2008-01-30",7.1557,7.1557,7.1557,7.1557,0.0],["2008-01-31",7.1557,7.1557,7.1557,7.1557,0.0],["2008-02-01",7.2013,7.2013,6.9888,6.9888,600.0],["2008-02-04",6.8825,7.2847,6.8825,6.9812,2100.0],["2008-02-05",6.9812,6.9812,6.9812,6.9812,0.0],["2008-02-06",7.5883,7.5883,7.5883,7.5883,600.0],["2008-02-07",7.5883,7.5883,7.5883,7.5883,0.0],["2008-02-08",7.5883,7.5883,7.5883,7.5883,0.0],["2008-02-11",7.2088,7.2088,7.004,7.133,2000.0],["2008-02-12",7.133,7.133,7.133,7.133,0.0],["2008-02-13",6.9281,7.2088,6.9281,6.9433,400.0],["2008-02-14",6.9433,7.2847,6.9433,7.2847,400.0],["2008-02-15",7.133,7.133,6.8522,6.8522,400.0],["2008-02-19",6.966,6.966,6.9129,6.9129,800.0],["2008-02-20",6.9129,6.9129,6.9129,6.9129,0.0],["2008-02-21",7.0495,7.3606,7.0191,7.0419,3600.0],["2008-02-22",6.9433,7.3834,6.9433,7.1937,3700.0],["2008-02-25",7.1937,7.1937,7.0647,7.0647,1700.0],["2008-02-26",7.0647,7.3606,7.0267,7.2847,2900.0],["2008-02-27",7.2847,7.2847,7.2847,7.2847,0.0],["2008-02-28",7.1405,7.1405,7.133,7.133,400.0],["2008-02-29",7.2847,7.2847,7.2847,7.2847,800.0],["2008-03-03",7.1481,7.1481,6.9736,7.133,4700.0],["2008-03-04",7.133,7.133,7.133,7.133,0.0],["2008-03-05",7.004,7.0571,7.004,7.0571,2300.0],["2008-03-06",7.0571,7.5807,7.004,7.133,6800.0],["2008-03-07",6.9888,7.0495,6.9888,7.0495,2100.0],["2008-03-10",7.0191,7.0191,7.0191,7.0191,100.0],["2008-03-11",7.133,7.2771,7.133,7.2771,200.0],["2008-03-12",7.095,7.133,7.095,7.133,400.0],["2008-03-13",7.0571,7.0571,7.0571,7.0571,500.0],["2008-03-14",7.0647,7.0647,6.9736,6.9736,2500.0],["2008-03-17",7.0571,7.1178,6.9736,6.9736,1100.0],["2008-03-18",7.0647,7.1405,6.9433,6.9812,10400.0],["2008-03-19",6.9812,6.9812,6.875,6.9053,800.0],["2008-03-20",6.9053,6.9053,6.9053,6.9053,0.0],["2008-03-24",7.1937,7.2088,6.8446,6.9281,5300.0],["2008-03-25",6.9205,7.0495,6.837,6.9205,4800.0],["2008-03-26",6.837,6.9433,6.837,6.9433,400.0],["2008-03-27",6.8522,7.0191,6.8522,6.9888,4600.0],["2008-03-28",6.9888,6.9888,6.9888,6.9888,0.0],["2008-03-31",7.2013,7.2088,6.9053,6.9053,1400.0],["2008-04-01",6.9053,6.9053,6.9053,6.9053,0.0],["2008-04-02",7.0191,7.0191,6.9053,6.9433,2800.0],["2008-04-03",6.9281,6.9281,6.9053,6.9053,1000.0],["2008-04-04",7.262,7.2847,7.0191,7.2847,2700.0],["2008-04-07",7.2847,7.2847,7.2847,7.2847,0.0],["2008-04-08",6.9281,7.2847,6.837,6.837,2900.0],["2008-04-09",6.837,6.837,6.837,6.837,0.0],["2008-04-10",6.837,6.837,6.837,6.837,0.0],["2008-04-11",6.8446,6.8446,6.8218,6.8294,3200.0],["2008-04-14",6.7535,6.7535,6.7535,6.7535,200.0],["2008-04-15",6.7535,6.7535,6.7535,6.7535,0.0],["2008-04-16",6.7611,6.9281,6.5411,6.8294,2800.0],["2008-04-17",6.5411,6.5487,6.5411,6.5487,400.0],["2008-04-18",6.579,6.8218,6.579,6.6777,2900.0],["2008-04-21",6.6018,6.6018,6.6018,6.6018,300.0],["2008-04-22",6.6018,6.6018,6.6018,6.6018,800.0],["2008-04-23",6.746,6.9433,6.3134,6.4728,2400.0],["2008-04-24",7.0115,7.0115,6.0478,6.101,13600.0],["2008-04-25",6.1465,6.3741,6.1465,6.2224,2400.0],["2008-04-28",6.1237,6.23,6.1161,6.2224,1600.0],["2008-04-29",6.1085,6.1085,6.0327,6.0706,9200.0],["2008-04-30",6.0706,6.0706,6.0706,6.0706,0.0],["2008-05-01",6.0706,6.2603,6.0706,6.0782,4800.0],["2008-05-02",6.0782,6.0782,6.0782,6.0782,0.0],["2008-05-05",6.0782,6.0782,6.0782,6.0782,0.0],["2008-05-06",6.1465,6.1465,6.1465,6.1465,2000.0],["2008-05-07",6.3741,6.3741,6.3741,6.3741,1300.0],["2008-05-08",6.3741,6.3741,6.3741,6.3741,0.0],["2008-05-09",6.0858,6.1313,6.0858,6.1313,2000.0],["2008-05-12",6.1313,6.1313,6.1313,6.1313,0.0],["2008-05-13",6.2603,6.4424,6.2451,6.4424,3000.0],["2008-05-14",6.45,6.4576,6.45,6.45,1600.0],["2008-05-15",6.5942,6.6397,6.45,6.6397,2800.0],["2008-05-16",6.6397,6.6397,6.6397,6.6397,0.0],["2008-05-19",6.4576,6.4576,6.0858,6.0858,2300.0],["2008-05-20",6.0858,6.0858,6.0858,6.0858,0.0],["2008-05-21",6.0782,6.0782,6.0782,6.0782,1000.0],["2008-05-22",6.0782,6.0782,6.0782,6.0782,0.0],["2008-05-23",6.0782,6.0782,6.0782,6.0782,0.0],["2008-05-27",6.0782,6.0782,6.0782,6.0782,0.0],["2008-05-28",6.0782,6.0782,6.0782,6.0782,0.0],["2008-05-29",6.1085,6.1085,6.1085,6.1085,700.0],["2008-05-30",6.2603,6.2603,6.1161,6.1161,1000.0],["2008-06-02",6.1465,6.1692,6.0782,6.1692,900.0],["2008-06-03",6.101,6.1161,6.0706,6.1161,4700.0],["2008-06-04",6.0402,6.0402,6.0402,6.0402,100.0],["2008-06-05",6.0402,6.0402,6.0402,6.0402,0.0],["2008-06-06",6.0402,6.0402,6.0402,6.0402,0.0],["2008-06-09",6.0402,6.0402,6.0402,6.0402,0.0],["2008-06-10",6.0402,6.0402,6.0402,6.0402,0.0],["2008-06-11",6.0402,6.0402,6.0402,6.0402,200.0],["2008-06-12",6.0402,6.0402,6.0402,6.0402,0.0],["2008-06-13",6.0402,6.0402,6.0402,6.0402,900.0],["2008-06-16",6.0402,6.0402,6.0402,6.0402,0.0],["2008-06-17",6.3817,6.3969,6.0327,6.0327,5000.0],["2008-06-18",6.0327,6.0327,6.0327,6.0327,0.0],["2008-06-19",6.0402,6.0402,6.0327,6.0327,2000.0],["2008-06-20",6.0327,6.0327,6.0327,6.0327,0.0],["2008-06-23",6.0327,6.0327,6.0327,6.0327,800.0],["2008-06-24",6.0327,6.0327,6.0327,6.0327,0.0],["2008-06-25",6.0327,6.0327,6.0251,6.0327,2500.0],["2008-06-26",6.0327,6.0327,6.0327,6.0327,0.0],["2008-06-27",5.6912,5.6912,5.3725,5.3725,1500.0],["2008-06-30",5.3725,5.3725,5.3725,5.3725,0.0],["2008-07-01",5.4484,6.2755,5.4104,5.4104,5400.0],["2008-07-02",5.4104,5.4104,5.4104,5.4104,0.0],["2008-07-03",5.4104,5.4104,5.4104,5.4104,0.0],["2008-07-07",5.6153,5.6153,5.6153,5.6153,500.0],["2008-07-08",5.4104,5.4104,5.4104,5.4104,500.0],["2008-07-09",5.4256,5.4256,5.4256,5.4256,500.0],["2008-07-10",5.4256,5.4256,5.4104,5.4104,1200.0],["2008-07-11",5.4028,5.4028,5.4028,5.4028,1500.0],["2008-07-14",5.4408,5.4408,5.4408,5.4408,900.0],["2008-07-15",5.4635,5.4635,5.289,5.3497,11300.0],["2008-07-16",5.3497,5.3497,5.3497,5.3497,0.0],["2008-07-17",5.3497,5.3497,5.3497,5.3497,0.0],["2008-07-18",5.3345,5.3345,5.2055,5.2055,500.0],["2008-07-21",5.2055,5.2055,5.2055,5.2055,0.0],["2008-07-22",5.2055,5.2055,5.2055,5.2055,0.0],["2008-07-23",5.3118,5.3118,5.198,5.198,1300.0],["2008-07-24",5.198,5.198,5.198,5.198,0.0],["2008-07-25",5.2055,5.2055,5.2055,5.2055,1800.0],["2008-07-28",5.1372,5.4484,5.1372,5.4484,2500.0],["2008-07-29",5.4484,5.4484,5.4484,5.4484,0.0],["2008-07-30",5.4484,5.4484,5.4484,5.4484,0.0],["2008-07-31",5.5318,5.5318,4.9703,5.0917,3600.0],["2008-08-01",5.2435,5.5394,5.2359,5.4332,2800.0],["2008-08-04",5.805,6.3362,5.805,6.2982,7000.0],["2008-08-05",6.2982,6.2982,6.2982,6.2982,0.0],["2008-08-06",6.2982,6.2982,6.2982,6.2982,0.0],["2008-08-07",6.0858,6.5942,6.0782,6.0782,2900.0],["2008-08-08",6.45,6.45,6.45,6.45,200.0],["2008-08-11",6.45,6.45,6.45,6.45,0.0],["2008-08-12",6.2148,6.2148,6.2148,6.2148,100.0],["2008-08-13",6.2148,6.2148,6.2148,6.2148,0.0],["2008-08-14",6.2224,6.23,6.2224,6.23,2100.0],["2008-08-15",6.1844,6.1844,5.8126,5.8278,1800.0],["2008-08-18",5.843,5.843,5.843,5.843,500.0],["2008-08-19",5.843,5.843,5.843,5.843,500.0],["2008-08-20",5.843,5.843,5.843,5.843,0.0],["2008-08-21",5.843,5.843,5.843,5.843,0.0],["2008-08-22",5.843,5.843,5.843,5.843,0.0],["2008-08-25",5.843,5.843,5.843,5.843,0.0],["2008-08-26",5.843,5.843,5.843,5.843,0.0],["2008-08-27",6.5942,6.5942,6.5866,6.5866,200.0],["2008-08-28",6.5866,6.5866,6.5866,6.5866,0.0],["2008-08-29",6.5866,6.5866,6.5866,6.5866,0.0],["2008-09-02",6.5866,6.5866,6.5866,6.5866,0.0],["2008-09-03",6.0023,6.2224,5.8505,6.2224,800.0],["2008-09-04",6.2224,6.2224,6.2224,6.2224,500.0],["2008-09-05",6.2224,6.2224,6.2224,6.2224,0.0],["2008-09-08",6.2224,6.2224,6.2224,6.2224,0.0],["2008-09-09",6.2679,6.4348,5.8505,6.1541,2200.0],["2008-09-10",6.0706,6.0706,5.843,6.0175,1100.0],["2008-09-11",5.9947,6.063,5.843,5.843,1500.0],["2008-09-12",5.8657,5.8657,5.547,5.547,1300.0],["2008-09-15",5.547,5.547,5.547,5.547,0.0],["2008-09-16",5.5394,5.5394,4.5909,4.902,11100.0],["2008-09-17",4.902,4.902,4.902,4.902,0.0],["2008-09-18",5.3118,5.9947,5.3118,5.9947,3800.0],["2008-09-19",5.4484,5.4484,5.4484,5.4484,100.0],["2008-09-22",5.3194,5.3194,5.3194,5.3194,100.0],["2008-09-23",5.3194,6.1161,4.9779,5.9568,7200.0],["2008-09-24",5.4939,6.3362,5.1676,5.6684,7000.0],["2008-09-25",5.6684,5.6684,5.6684,5.6684,0.0],["2008-09-26",5.6684,5.6684,5.6684,5.6684,0.0],["2008-09-29",5.6684,5.6684,5.6684,5.6684,0.0],["2008-09-30",5.5622,5.585,5.5622,5.585,400.0],["2008-10-01",5.6836,5.6836,5.0538,5.0538,4100.0],["2008-10-02",5.6608,5.676,5.0462,5.289,4700.0],["2008-10-03",5.3118,5.3118,4.9324,4.9627,700.0],["2008-10-06",4.9324,4.9324,4.9324,4.9324,600.0],["2008-10-07",4.9324,4.9324,4.9324,4.9324,1400.0],["2008-10-08",4.9248,4.94,4.9248,4.94,500.0],["2008-10-09",4.902,4.902,4.902,4.902,200.0],["2008-10-10",4.8261,4.8261,4.4771,4.553,7000.0],["2008-10-13",4.9324,5.2738,4.8489,5.2738,3800.0],["2008-10-14",5.2738,5.2738,5.2738,5.2738,0.0],["2008-10-15",5.1221,5.1221,5.1221,5.1221,600.0],["2008-10-16",5.1221,5.1221,5.1221,5.1221,0.0],["2008-10-17",5.0765,5.2738,5.0765,5.2738,500.0],["2008-10-20",4.6061,5.2283,4.5985,5.2283,400.0],["2008-10-21",5.2283,5.2283,5.2283,5.2283,0.0],["2008-10-22",4.9324,4.9324,4.9324,4.9324,300.0],["2008-10-23",4.9324,4.9324,4.9324,4.9324,0.0],["2008-10-24",4.7427,4.7427,4.7427,4.7427,100.0],["2008-10-27",4.7502,4.7502,4.7502,4.7502,300.0],["2008-10-28",4.7502,4.7502,4.7502,4.7502,0.0],["2008-10-29",4.7502,4.7502,4.7502,4.7502,0.0],["2008-10-30",4.7502,4.7502,4.7502,4.7502,0.0],["2008-10-31",4.8565,4.8565,4.8565,4.8565,100.0],["2008-11-03",4.9324,4.9324,4.5909,4.9096,1700.0],["2008-11-04",4.9324,4.9324,4.9324,4.9324,500.0],["2008-11-05",4.9324,4.9324,4.9324,4.9324,700.0],["2008-11-06",4.9324,4.9324,4.9324,4.9324,0.0],["2008-11-07",4.8565,4.8565,4.8565,4.8565,200.0],["2008-11-10",4.8565,4.8565,4.8565,4.8565,0.0],["2008-11-11",4.8565,4.8565,4.8565,4.8565,0.0],["2008-11-12",4.8565,4.8565,4.8565,4.8565,1100.0],["2008-11-13",4.7502,4.8944,4.515,4.8944,1300.0],["2008-11-14",4.8944,4.8944,4.8944,4.8944,0.0],["2008-11-17",4.7123,4.7123,3.7941,4.4771,3800.0],["2008-11-18",4.553,4.553,4.553,4.553,1800.0],["2008-11-19",4.5454,4.553,4.5454,4.553,500.0],["2008-11-20",3.7941,4.0066,3.7941,3.999,1000.0],["2008-11-21",4.3405,4.3632,3.9838,3.9838,6500.0],["2008-11-24",3.999,3.999,3.9838,3.9838,1000.0],["2008-11-25",3.9838,3.9838,3.9838,3.9838,500.0],["2008-11-26",3.9838,3.9838,3.9838,3.9838,1000.0],["2008-11-28",3.9838,3.9838,3.9838,3.9838,0.0],["2008-12-01",3.9838,3.9838,3.9838,3.9838,0.0],["2008-12-02",3.9838,3.9838,3.9838,3.9838,0.0],["2008-12-03",3.9838,3.9838,3.9838,3.9838,700.0],["2008-12-04",3.9838,3.9838,3.9838,3.9838,0.0],["2008-12-05",3.9838,3.9838,3.9838,3.9838,0.0],["2008-12-08",4.1584,4.1584,4.1584,4.1584,100.0],["2008-12-09",4.1584,4.1584,4.1584,4.1584,0.0],["2008-12-10",4.0597,4.0597,4.0066,4.0066,900.0],["2008-12-11",4.0066,4.0066,4.0066,4.0066,0.0],["2008-12-12",3.9838,4.1735,3.9838,3.9838,5500.0],["2008-12-15",3.9838,3.9838,3.9838,3.9838,1000.0],["2008-12-16",3.9838,3.9838,3.9838,3.9838,0.0],["2008-12-17",3.9838,3.9838,3.9838,3.9838,0.0],["2008-12-18",3.9838,3.9838,3.9611,3.9838,1000.0],["2008-12-19",4.3329,4.3329,4.3329,4.3329,200.0],["2008-12-22",4.3177,4.4012,4.3177,4.3708,1100.0],["2008-12-23",4.4012,4.4012,4.4012,4.4012,1000.0],["2008-12-24",4.4012,4.4012,4.4012,4.4012,0.0],["2008-12-26",4.3557,4.3557,4.3557,4.3557,100.0],["2008-12-29",4.3557,4.3557,4.3557,4.3557,0.0],["2008-12-30",4.3557,4.3557,4.3557,4.3557,0.0],["2008-12-31",4.3557,4.3557,4.3557,4.3557,0.0],["2009-01-02",4.3557,4.3557,4.3557,4.3557,0.0],["2009-01-05",4.295,4.3632,4.295,4.3632,1300.0],["2009-01-06",4.4012,4.4012,4.4012,4.4012,600.0],["2009-01-07",4.4012,4.4012,4.4012,4.4012,0.0],["2009-01-08",4.4012,4.4012,4.4012,4.4012,0.0],["2009-01-09",4.4012,4.4012,4.4012,4.4012,100.0],["2009-01-12",4.4012,4.4012,4.4012,4.4012,0.0],["2009-01-13",4.4012,4.4012,4.4012,4.4012,200.0],["2009-01-14",4.1811,4.1811,3.8321,3.8321,500.0],["2009-01-15",3.8321,3.8321,3.8321,3.8321,0.0],["2009-01-16",3.8321,3.8321,3.8321,3.8321,0.0],["2009-01-20",3.8321,3.8321,3.8321,3.8321,0.0],["2009-01-21",3.8321,3.8321,3.8321,3.8321,0.0],["2009-01-22",3.9307,3.9307,3.9307,3.9307,100.0],["2009-01-23",3.9307,3.9307,3.9307,3.9307,0.0],["2009-01-26",3.9307,3.9307,3.9307,3.9307,0.0],["2009-01-27",3.9307,3.9307,3.9307,3.9307,0.0],["2009-01-28",3.9307,3.9307,3.9307,3.9307,0.0],["2009-01-29",3.9307,3.9307,3.9307,3.9307,0.0],["2009-01-30",3.7941,3.7941,3.7941,3.7941,100.0],["2009-02-02",3.7941,3.7941,3.7941,3.7941,0.0],["2009-02-03",3.7941,3.7941,3.7941,3.7941,0.0],["2009-02-04",3.7941,3.7941,3.6424,3.6424,2400.0],["2009-02-05",3.3768,3.3768,3.3692,3.3692,200.0],["2009-02-06",3.4071,3.7638,3.4071,3.7638,2400.0],["2009-02-09",3.6272,3.7941,3.3388,3.5058,41800.0],["2009-02-10",3.3844,3.3844,3.3844,3.3844,400.0],["2009-02-11",3.4678,3.4678,3.4678,3.4678,100.0],["2009-02-12",3.4678,3.4678,3.4678,3.4678,0.0],["2009-02-13",3.3768,3.3768,3.1188,3.1188,200.0],["2009-02-17",3.5134,3.5134,3.5134,3.5134,400.0],["2009-02-18",3.1491,3.1491,3.0657,3.0657,1000.0],["2009-02-19",3.1112,3.5058,3.0353,3.5058,9400.0],["2009-02-20",3.5058,3.5058,3.5058,3.5058,0.0],["2009-02-23",3.0429,3.0581,3.0353,3.0353,900.0],["2009-02-24",3.1871,3.225,3.1871,3.225,3500.0],["2009-02-25",3.225,3.225,3.225,3.225,2400.0],["2009-02-26",3.7182,4.0218,3.7182,4.0218,2100.0],["2009-02-27",3.3009,3.7562,3.3009,3.7562,3300.0],["2009-03-02",3.1871,3.1871,3.1871,3.1871,700.0],["2009-03-03",3.1871,3.1871,3.1871,3.1871,0.0],["2009-03-04",3.4223,3.4223,3.4223,3.4223,100.0],["2009-03-05",3.1871,3.1871,3.1871,3.1871,2000.0],["2009-03-06",3.2326,3.5589,3.1871,3.3995,6700.0],["2009-03-09",3.0505,3.1491,3.0505,3.1491,1900.0],["2009-03-10",3.1491,3.1491,3.1491,3.1491,1000.0],["2009-03-11",3.1491,3.1491,3.1491,3.1491,0.0],["2009-03-12",3.225,3.225,3.1871,3.225,800.0],["2009-03-13",3.225,3.225,3.225,3.225,0.0],["2009-03-16",3.2478,3.2478,3.225,3.225,1700.0],["2009-03-17",3.225,3.225,3.225,3.225,900.0],["2009-03-18",3.225,3.225,3.225,3.225,0.0],["2009-03-19",3.225,3.225,3.225,3.225,0.0],["2009-03-20",3.225,3.225,3.225,3.225,0.0],["2009-03-23",3.225,3.225,3.225,3.225,0.0],["2009-03-24",3.2174,3.225,3.2174,3.225,1200.0],["2009-03-25",3.225,3.225,3.225,3.225,0.0],["2009-03-26",3.6424,3.6424,3.6424,3.6424,300.0],["2009-03-27",3.3085,3.3085,3.3009,3.3009,600.0],["2009-03-30",3.3009,3.3009,3.3009,3.3009,0.0],["2009-03-31",3.3009,3.3009,3.3009,3.3009,0.0],["2009-04-01",3.3009,3.3009,3.3009,3.3009,0.0],["2009-04-02",3.4147,3.4147,3.4147,3.4147,500.0],["2009-04-03",3.4147,3.4147,3.4147,3.4147,0.0],["2009-04-06",3.4147,3.4147,3.4147,3.4147,0.0],["2009-04-07",3.4147,3.4147,3.4147,3.4147,0.0],["2009-04-08",3.4147,3.4147,3.4147,3.4147,0.0],["2009-04-09",3.4147,3.4147,3.4147,3.4147,0.0],["2009-04-13",3.4147,3.4147,3.4147,3.4147,0.0],["2009-04-14",3.4147,3.4147,3.4147,3.4147,0.0],["2009-04-15",3.4147,3.4147,3.4147,3.4147,0.0],["2009-04-16",3.4147,3.4147,3.4147,3.4147,0.0],["2009-04-17",3.4147,3.4147,3.4147,3.4147,0.0],["2009-04-20",3.4147,3.4147,3.4147,3.4147,0.0],["2009-04-21",3.6803,3.7941,3.6803,3.7941,1100.0],["2009-04-22",3.7941,3.7941,3.7941,3.7941,0.0],["2009-04-23",3.7941,3.7941,3.7941,3.7941,0.0],["2009-04-24",3.7941,3.7941,3.7941,3.7941,400.0],["2009-04-27",3.7941,3.7941,3.7941,3.7941,0.0],["2009-04-28",3.7941,3.7941,3.7941,3.7941,0.0],["2009-04-29",3.7941,3.7941,3.7941,3.7941,0.0],["2009-04-30",3.7941,3.7941,3.7941,3.7941,0.0],["2009-05-01",3.7941,3.7941,3.7941,3.7941,0.0],["2009-05-04",3.8472,3.8472,3.8472,3.8472,100.0],["2009-05-05",3.9838,4.1735,3.9762,4.1735,5100.0],["2009-05-06",3.9914,3.9914,3.87,3.87,1900.0],["2009-05-07",3.9459,3.9459,3.9459,3.9459,1000.0],["2009-05-08",3.9459,3.9459,3.9459,3.9459,0.0],["2009-05-11",4.0294,4.0294,4.0294,4.0294,300.0],["2009-05-12",4.2874,4.811,4.2874,4.811,1200.0],["2009-05-13",4.811,4.811,4.811,4.811,0.0],["2009-05-14",4.811,4.811,4.811,4.811,0.0],["2009-05-15",4.3101,4.3101,4.3101,4.3101,200.0],["2009-05-18",4.553,4.553,4.553,4.553,800.0],["2009-05-19",4.553,4.553,4.553,4.553,200.0],["2009-05-20",4.2874,4.2874,3.999,3.999,1100.0],["2009-05-21",3.999,3.999,3.999,3.999,1300.0],["2009-05-22",4.553,4.553,4.553,4.553,1000.0],["2009-05-26",4.0218,4.0218,4.0218,4.0218,2000.0],["2009-05-27",4.1735,4.1735,4.1735,4.1735,200.0],["2009-05-28",4.1735,4.1735,4.1735,4.1735,0.0],["2009-05-29",4.1735,4.1735,4.1735,4.1735,0.0],["2009-06-01",4.553,4.9172,4.553,4.9172,1100.0],["2009-06-02",4.9172,4.9172,4.9172,4.9172,0.0],["2009-06-03",4.9172,4.9172,4.9172,4.9172,0.0],["2009-06-04",4.9172,4.9172,4.9172,4.9172,0.0],["2009-06-05",4.9172,4.9172,4.9172,4.9172,0.0],["2009-06-08",4.9172,4.9172,4.9172,4.9172,0.0],["2009-06-09",4.9172,4.9172,4.9172,4.9172,0.0],["2009-06-10",4.9172,4.9172,4.9172,4.9172,0.0],["2009-06-11",4.9172,4.9172,4.9172,4.9172,0.0],["2009-06-12",4.7427,4.7427,4.7427,4.7427,100.0],["2009-06-15",4.7427,4.7427,4.7427,4.7427,0.0],["2009-06-16",4.7427,4.7427,4.7427,4.7427,0.0],["2009-06-17",4.7427,4.7427,4.7427,4.7427,0.0],["2009-06-18",4.8185,4.9248,4.7427,4.7427,1600.0],["2009-06-19",4.773,5.1524,4.773,5.1524,4100.0],["2009-06-22",5.1524,5.1524,5.1524,5.1524,0.0],["2009-06-23",5.1524,5.1524,5.1524,5.1524,0.0],["2009-06-24",5.1524,5.1524,5.1524,5.1524,0.0],["2009-06-25",5.1904,5.2131,5.1904,5.2131,700.0],["2009-06-26",5.2131,5.2131,5.2131,5.2131,0.0],["2009-06-29",4.1811,4.1811,4.1735,4.1735,800.0],["2009-06-30",4.1735,4.1735,4.1735,4.1735,0.0],["2009-07-01",4.1735,4.1735,4.1735,4.1735,0.0],["2009-07-02",4.2342,4.2646,4.2342,4.2646,600.0],["2009-07-06",4.2646,4.2646,4.2646,4.2646,0.0],["2009-07-07",4.2646,4.2646,4.2646,4.2646,0.0],["2009-07-08",4.2646,4.2646,4.2646,4.2646,0.0],["2009-07-09",4.2646,4.2646,4.2646,4.2646,0.0],["2009-07-10",4.2646,4.2646,4.2646,4.2646,0.0],["2009-07-13",4.2646,4.2646,4.2646,4.2646,0.0],["2009-07-14",4.2646,4.2646,4.2646,4.2646,0.0],["2009-07-15",4.2646,4.2646,4.2646,4.2646,0.0],["2009-07-16",4.2646,4.2646,4.2646,4.2646,0.0],["2009-07-17",4.2646,4.2646,4.2646,4.2646,0.0],["2009-07-20",4.2646,4.2646,4.2646,4.2646,0.0],["2009-07-21",4.2646,4.2646,4.2646,4.2646,0.0],["2009-07-22",4.2646,4.2646,4.2646,4.2646,0.0],["2009-07-23",4.553,4.553,4.553,4.553,500.0],["2009-07-24",4.553,4.553,4.553,4.553,0.0],["2009-07-27",4.553,4.553,4.553,4.553,0.0],["2009-07-28",4.553,4.553,4.553,4.553,600.0],["2009-07-29",4.553,4.553,4.553,4.553,0.0],["2009-07-30",4.553,4.553,4.553,4.553,0.0],["2009-07-31",4.553,4.553,4.553,4.553,0.0],["2009-08-03",4.553,4.553,4.553,4.553,0.0],["2009-08-04",4.3329,4.3329,4.3329,4.3329,100.0],["2009-08-05",4.3329,4.3329,4.3329,4.3329,0.0],["2009-08-06",4.3329,4.3329,4.3329,4.3329,0.0],["2009-08-07",4.3329,4.3329,4.3329,4.3329,0.0],["2009-08-10",4.3329,4.3329,4.3329,4.3329,0.0],["2009-08-11",4.2115,4.2115,4.2115,4.2115,700.0],["2009-08-12",5.1828,5.1828,5.1828,5.1828,100.0],["2009-08-13",5.1828,5.1828,5.1828,5.1828,0.0],["2009-08-14",4.553,4.553,4.553,4.553,1800.0],["2009-08-17",5.16,5.1752,4.2039,4.2039,600.0],["2009-08-18",4.2115,4.2191,4.2115,4.2191,300.0],["2009-08-19",4.2191,4.2191,4.2191,4.2191,0.0],["2009-08-20",4.2191,4.2191,4.2191,4.2191,0.0],["2009-08-21",5.198,5.2055,4.2191,4.2191,800.0],["2009-08-24",4.2494,5.1828,4.2191,5.1828,500.0],["2009-08-25",5.1828,5.1828,5.1828,5.1828,0.0],["2009-08-26",5.1828,5.1828,5.1828,5.1828,0.0],["2009-08-27",5.1828,5.1828,5.1828,5.1828,0.0],["2009-08-28",5.1828,5.1828,5.1828,5.1828,0.0],["2009-08-31",5.1828,5.1828,5.1828,5.1828,0.0],["2009-09-01",4.9324,4.9324,4.9324,4.9324,200.0],["2009-09-02",4.553,4.5681,4.553,4.553,4800.0],["2009-09-03",4.2418,4.553,4.2418,4.553,2000.0],["2009-09-04",4.553,4.553,4.553,4.553,0.0],["2009-09-08",4.553,4.553,4.553,4.553,0.0],["2009-09-09",4.553,4.553,4.553,4.553,0.0],["2009-09-10",4.553,4.553,4.553,4.553,0.0],["2009-09-11",4.553,4.553,4.553,4.553,0.0],["2009-09-14",4.8034,4.8034,4.8034,4.8034,100.0],["2009-09-15",4.8034,4.8034,4.8034,4.8034,0.0],["2009-09-16",4.2267,4.2418,4.2115,4.2115,2800.0],["2009-09-17",4.2115,4.2115,4.2115,4.2115,0.0],["2009-09-18",4.2115,4.2115,4.2115,4.2115,0.0],["2009-09-21",4.2115,4.2115,4.2115,4.2115,0.0],["2009-09-22",4.2115,4.2115,4.1735,4.1735,900.0],["2009-09-23",4.1735,4.1735,4.1735,4.1735,0.0],["2009-09-24",4.3253,4.3253,4.3253,4.3253,300.0],["2009-09-25",4.3253,4.3253,4.3253,4.3253,0.0],["2009-09-28",4.5454,5.3042,4.5454,5.3042,9800.0],["2009-09-29",5.3497,6.3362,5.3497,5.9188,40400.0],["2009-09-30",5.6912,6.8067,5.5015,6.0554,50500.0],["2009-10-01",5.4711,5.4711,4.6516,5.0917,3700.0],["2009-10-02",5.0917,5.0917,5.0917,5.0917,0.0],["2009-10-05",5.0841,5.0841,5.0841,5.0841,100.0],["2009-10-06",5.2814,5.5091,5.2814,5.5091,3900.0],["2009-10-07",5.5091,5.5091,5.5091,5.5091,0.0],["2009-10-08",5.16,5.16,5.16,5.16,100.0],["2009-10-09",5.16,5.16,5.16,5.16,1000.0],["2009-10-12",5.16,5.16,5.16,5.16,0.0],["2009-10-13",4.8717,4.8792,4.8641,4.8641,600.0],["2009-10-14",4.8641,4.8641,4.8641,4.8641,0.0],["2009-10-15",4.8944,4.8944,4.8944,4.8944,200.0],["2009-10-16",4.8944,4.8944,4.8944,4.8944,0.0],["2009-10-19",4.8868,4.8868,4.8413,4.8868,3300.0],["2009-10-20",5.0082,5.0082,5.0082,5.0082,500.0],["2009-10-21",5.0082,5.0082,5.0082,5.0082,0.0],["2009-10-22",5.0082,5.0082,5.0082,5.0082,200.0],["2009-10-23",5.0082,5.0082,5.0082,5.0082,0.0],["2009-10-26",5.4104,5.4104,5.4104,5.4104,100.0],["2009-10-27",4.8717,4.8717,4.8717,4.8717,200.0],["2009-10-28",5.0082,5.0082,4.7882,4.7882,500.0],["2009-10-29",4.7882,4.7882,4.7882,4.7882,0.0],["2009-10-30",4.7882,4.7882,4.7882,4.7882,0.0],["2009-11-02",4.7882,4.7882,4.7882,4.7882,0.0],["2009-11-03",4.7882,4.7882,4.7882,4.7882,0.0],["2009-11-04",4.7958,4.7958,4.7958,4.7958,100.0],["2009-11-05",4.7958,4.7958,4.7958,4.7958,0.0],["2009-11-06",4.7958,4.7958,4.7958,4.7958,0.0],["2009-11-09",5.2207,5.6457,4.8717,5.6457,7200.0],["2009-11-10",5.1904,6.3362,5.1904,6.2907,94700.0],["2009-11-11",5.805,5.8202,4.7882,4.8185,4000.0],["2009-11-12",4.8185,4.8185,4.8185,4.8185,0.0],["2009-11-13",5.4256,5.4635,5.0007,5.0007,1300.0],["2009-11-16",5.0007,5.0007,4.9703,4.9703,800.0],["2009-11-17",4.8565,5.2966,4.7958,4.8034,2000.0],["2009-11-18",4.9172,4.9172,4.9172,4.9172,500.0],["2009-11-19",4.902,4.902,4.902,4.902,500.0],["2009-11-20",5.2511,5.2511,5.2511,5.2511,300.0],["2009-11-23",5.2738,5.2738,5.2738,5.2738,200.0],["2009-11-24",4.811,4.8185,4.811,4.8185,600.0],["2009-11-25",4.8489,4.9475,4.8034,4.9475,1600.0],["2009-11-27",5.0538,5.0538,5.0538,5.0538,1000.0],["2009-11-30",4.8034,4.8185,4.7882,4.7882,400.0],["2009-12-01",4.7882,4.7882,4.7882,4.7882,0.0],["2009-12-02",4.7882,4.7882,4.7882,4.7882,0.0],["2009-12-03",4.7882,4.7882,4.7882,4.7882,0.0],["2009-12-04",4.7882,4.7882,4.7882,4.7882,0.0],["2009-12-07",4.7882,4.7882,4.7882,4.7882,0.0],["2009-12-08",4.7882,4.7882,4.7882,4.7882,0.0],["2009-12-09",4.7882,4.7882,4.7882,4.7882,0.0],["2009-12-10",4.7882,4.7882,4.7882,4.7882,0.0],["2009-12-11",4.7882,4.7882,4.7882,4.7882,0.0],["2009-12-14",4.7882,4.7882,4.7882,4.7882,0.0],["2009-12-15",4.7882,4.7882,4.7882,4.7882,0.0],["2009-12-16",4.7882,4.7882,4.7882,4.7882,0.0],["2009-12-17",4.7882,4.7882,4.7882,4.7882,0.0],["2009-12-18",4.7882,4.7882,4.7882,4.7882,0.0],["2009-12-21",4.7882,4.8185,4.7882,4.8185,7000.0],["2009-12-22",4.8261,4.8261,4.7806,4.8261,6000.0],["2009-12-23",4.8261,4.8261,4.8261,4.8261,0.0],["2009-12-24",4.8261,4.8261,4.8261,4.8261,0.0],["2009-12-28",4.8261,4.8261,4.8261,4.8261,0.0],["2009-12-29",4.8185,4.8185,4.8185,4.8185,400.0],["2009-12-30",4.8185,4.8185,4.8185,4.8185,0.0],["2009-12-31",5.2738,5.327,4.7806,4.7806,1400.0],["2010-01-04",4.7806,4.7806,4.7806,4.7806,0.0],["2010-01-05",4.7806,4.7806,4.7806,4.7806,0.0],["2010-01-06",4.7806,4.7882,4.7806,4.7806,700.0],["2010-01-07",4.7806,4.7806,4.7806,4.7806,0.0],["2010-01-08",4.7806,4.7806,4.7806,4.7806,0.0],["2010-01-11",4.7806,4.7806,4.7806,4.7806,0.0],["2010-01-12",4.9551,4.9551,4.9551,4.9551,1000.0],["2010-01-13",4.9551,4.9551,4.9551,4.9551,0.0],["2010-01-14",4.9551,4.9551,4.9551,4.9551,0.0],["2010-01-15",4.8034,4.8565,4.7882,4.8565,1700.0],["2010-01-19",4.8261,4.8261,4.811,4.811,200.0],["2010-01-20",4.8034,4.8034,4.8034,4.8034,300.0],["2010-01-21",4.8034,4.8034,4.8034,4.8034,0.0],["2010-01-22",4.8034,4.8034,4.8034,4.8034,0.0],["2010-01-25",4.7958,4.8034,4.7958,4.8034,1900.0],["2010-01-26",4.8034,4.8034,4.8034,4.8034,0.0],["2010-01-27",4.8034,4.8034,4.8034,4.8034,0.0],["2010-01-28",4.8185,4.8185,4.8185,4.8185,100.0],["2010-01-29",4.8185,4.8185,4.8185,4.8185,0.0],["2010-02-01",4.8185,4.8185,4.811,4.811,200.0],["2010-02-02",4.811,4.811,4.811,4.811,0.0],["2010-02-03",5.2283,5.2283,5.2283,5.2283,100.0],["2010-02-04",4.8641,4.8641,4.8641,4.8641,100.0],["2010-02-05",4.8944,4.8944,4.7882,4.7882,1700.0],["2010-02-08",4.7882,4.7882,4.7882,4.7882,0.0],["2010-02-09",4.7882,4.7882,4.7882,4.7882,0.0],["2010-02-10",4.7882,4.7882,4.7882,4.7882,200.0],["2010-02-11",4.7882,4.7882,4.7882,4.7882,0.0],["2010-02-12",4.7882,4.7882,4.7882,4.7882,0.0],["2010-02-16",4.7882,4.7882,4.7882,4.7882,0.0],["2010-02-17",4.8034,4.8034,4.7958,4.8034,500.0],["2010-02-18",4.8034,4.8034,4.8034,4.8034,0.0],["2010-02-19",4.8565,4.8565,4.8565,4.8565,300.0],["2010-02-22",4.8565,4.8565,4.8565,4.8565,0.0],["2010-02-23",4.8565,4.8565,4.8565,4.8565,0.0],["2010-02-24",4.8565,4.8565,4.8565,4.8565,0.0],["2010-02-25",4.8641,4.8944,4.8641,4.8944,1900.0],["2010-02-26",4.8944,4.8944,4.8944,4.8944,0.0],["2010-03-01",4.94,5.2435,4.94,5.2435,1900.0],["2010-03-02",5.2435,5.2435,5.2435,5.2435,0.0],["2010-03-03",5.2435,5.2435,5.2435,5.2435,0.0],["2010-03-04",5.2435,5.2435,5.2435,5.2435,0.0],["2010-03-05",5.2207,5.2283,5.2207,5.2283,400.0],["2010-03-08",5.2283,5.2283,5.2283,5.2283,0.0],["2010-03-09",5.16,5.4332,5.16,5.4332,4000.0],["2010-03-10",5.4332,5.4332,5.4332,5.4332,0.0],["2010-03-11",5.4332,5.4332,5.4332,5.4332,0.0],["2010-03-12",5.3194,5.3194,4.7958,4.8565,15900.0],["2010-03-15",4.8868,5.16,4.8868,5.069,9300.0],["2010-03-16",5.069,5.069,5.069,5.069,0.0],["2010-03-17",5.069,5.069,5.069,5.069,0.0],["2010-03-18",5.069,5.069,5.069,5.069,0.0],["2010-03-19",5.1297,5.676,5.0841,5.2359,4600.0],["2010-03-22",5.1297,5.1297,5.1297,5.1297,100.0],["2010-03-23",5.0993,5.1069,5.0614,5.1069,600.0],["2010-03-24",5.1069,5.1069,5.1069,5.1069,0.0],["2010-03-25",5.1069,5.1069,5.1069,5.1069,0.0],["2010-03-26",5.1069,5.1069,5.1069,5.1069,0.0],["2010-03-29",5.1069,5.1069,5.1069,5.1069,0.0],["2010-03-30",5.1069,5.1069,5.1069,5.1069,0.0],["2010-03-31",5.1069,5.1069,5.1069,5.1069,0.0],["2010-04-01",5.2587,5.2662,5.2587,5.2662,600.0],["2010-04-05",5.198,5.2738,5.198,5.2738,1600.0],["2010-04-06",5.2738,5.2738,5.2738,5.2738,0.0],["2010-04-07",5.2738,5.2738,5.1752,5.1752,500.0],["2010-04-08",5.2662,5.2662,5.2662,5.2662,600.0],["2010-04-09",5.1752,5.2738,5.1372,5.2738,1400.0],["2010-04-12",5.2662,5.2662,5.2662,5.2662,1000.0],["2010-04-13",5.2662,5.2662,5.2662,5.2662,1300.0],["2010-04-14",5.2662,5.2662,5.2662,5.2662,400.0],["2010-04-15",5.2662,5.2662,5.2662,5.2662,0.0],["2010-04-16",5.2662,5.2662,5.2662,5.2662,0.0],["2010-04-19",5.2662,5.2662,5.2662,5.2662,400.0],["2010-04-20",5.2662,5.2662,5.2662,5.2662,100.0],["2010-04-21",5.676,5.676,5.676,5.676,500.0],["2010-04-22",5.676,5.676,5.676,5.676,0.0],["2010-04-23",5.676,5.676,5.676,5.676,0.0],["2010-04-26",5.676,5.676,5.676,5.676,0.0],["2010-04-27",5.7898,5.7898,5.6912,5.6912,400.0],["2010-04-28",5.6836,5.6836,5.6229,5.6229,2000.0],["2010-04-29",5.6077,5.6077,5.6077,5.6077,1000.0],["2010-04-30",4.94,5.6077,4.94,5.6077,2000.0],["2010-05-03",5.6077,5.6077,5.6077,5.6077,0.0],["2010-05-04",5.6077,5.6077,5.6077,5.6077,0.0],["2010-05-05",4.94,5.6077,4.94,5.6001,2100.0],["2010-05-06",5.6001,5.6001,5.6001,5.6001,0.0],["2010-05-07",5.6001,5.6001,5.6001,5.6001,0.0],["2010-05-10",5.6001,5.6001,5.6001,5.6001,0.0],["2010-05-11",5.6001,5.6001,5.6001,5.6001,0.0],["2010-05-12",5.3725,5.3725,5.3573,5.3573,200.0],["2010-05-13",5.3118,5.3118,5.3118,5.3118,200.0],["2010-05-14",5.0841,5.3877,4.9703,5.3877,5400.0],["2010-05-17",5.3877,5.3877,5.3877,5.3877,100.0],["2010-05-18",5.3877,5.3877,4.94,4.9475,900.0],["2010-05-19",4.9475,4.9475,4.9475,4.9475,0.0],["2010-05-20",4.9475,4.9475,4.9475,4.9475,0.0],["2010-05-21",4.9475,4.9475,4.9475,4.9475,0.0],["2010-05-24",5.1676,5.1676,5.1676,5.1676,200.0],["2010-05-25",5.1676,5.1676,5.1676,5.1676,0.0],["2010-05-26",5.1676,5.1676,5.1676,5.1676,0.0],["2010-05-27",5.1676,5.1676,5.1676,5.1676,0.0],["2010-05-28",5.1676,5.1676,5.1676,5.1676,0.0],["2010-06-01",5.3877,5.3877,5.3877,5.3877,1500.0],["2010-06-02",5.3877,5.3877,5.3877,5.3877,0.0],["2010-06-03",5.1676,5.1676,5.1676,5.1676,2000.0],["2010-06-04",5.1676,5.1676,5.1676,5.1676,0.0],["2010-06-07",5.1676,5.1676,5.1676,5.1676,0.0],["2010-06-08",5.1752,5.1752,5.1752,5.1752,100.0],["2010-06-09",5.1752,5.1752,5.1752,5.1752,0.0],["2010-06-10",5.2359,5.3118,5.2359,5.2359,1600.0],["2010-06-11",5.2359,5.3118,5.2359,5.2359,1500.0],["2010-06-14",5.3497,5.3497,5.3497,5.3497,100.0],["2010-06-15",5.3497,5.3497,5.3497,5.3497,0.0],["2010-06-16",5.1904,5.1904,5.1904,5.1904,300.0],["2010-06-17",5.1904,5.1904,5.1904,5.1904,0.0],["2010-06-18",5.1904,5.1904,5.1904,5.1904,0.0],["2010-06-21",5.1904,5.1904,5.1904,5.1904,0.0],["2010-06-22",5.1904,5.1904,5.1904,5.1904,0.0],["2010-06-23",5.1904,5.1904,5.1904,5.1904,0.0],["2010-06-24",5.1828,5.198,5.1676,5.198,1100.0],["2010-06-25",5.1676,5.1676,5.1676,5.1676,900.0],["2010-06-28",5.1676,5.1676,5.1676,5.1676,0.0],["2010-06-29",5.1676,5.1676,5.1676,5.1676,0.0],["2010-06-30",5.1676,5.1676,5.1676,5.1676,0.0],["2010-07-01",5.1676,5.1676,5.1676,5.1676,0.0],["2010-07-02",5.1676,5.1676,5.1676,5.1676,1500.0],["2010-07-06",5.1676,5.1676,5.1676,5.1676,0.0],["2010-07-07",5.1676,5.1676,5.1676,5.1676,0.0],["2010-07-08",5.1676,5.3118,4.6744,4.8565,9600.0],["2010-07-09",4.8565,4.8565,4.8565,4.8565,0.0],["2010-07-12",4.8565,4.8565,4.8565,4.8565,0.0],["2010-07-13",4.8868,4.8868,4.8641,4.8717,300.0],["2010-07-14",4.8717,4.8717,4.8717,4.8717,0.0],["2010-07-15",4.8717,4.8717,4.8717,4.8717,0.0],["2010-07-16",4.8641,4.8641,4.8641,4.8641,1600.0],["2010-07-19",4.8641,4.8641,4.8641,4.8641,0.0],["2010-07-20",4.8641,4.8641,4.8641,4.8641,0.0],["2010-07-21",4.8641,4.8641,4.8641,4.8641,0.0],["2010-07-22",4.8641,4.8641,4.8641,4.8641,0.0],["2010-07-23",4.9172,4.9703,4.8944,4.8944,2300.0],["2010-07-26",4.8944,4.8944,4.8944,4.8944,0.0],["2010-07-27",4.8944,4.8944,4.8944,4.8944,0.0],["2010-07-28",4.8944,4.8944,4.8944,4.8944,0.0],["2010-07-29",5.4332,5.5015,5.3118,5.3194,8100.0],["2010-07-30",5.198,5.5774,5.198,5.5394,400.0],["2010-08-02",5.5774,5.5774,5.198,5.3725,2100.0],["2010-08-03",5.1372,5.4863,4.8944,5.3573,7600.0],["2010-08-04",5.3118,5.3118,5.3118,5.3118,100.0],["2010-08-05",5.5394,5.5546,5.5394,5.5546,2000.0],["2010-08-06",5.5546,5.5546,5.5546,5.5546,0.0],["2010-08-09",5.5546,5.5546,5.5546,5.5546,0.0],["2010-08-10",5.1524,5.1524,5.1524,5.1524,200.0],["2010-08-11",5.1524,5.1524,5.1524,5.1524,0.0],["2010-08-12",5.1524,5.1524,5.1524,5.1524,0.0],["2010-08-13",5.1524,5.1524,5.1524,5.1524,0.0],["2010-08-16",5.2131,5.2359,5.2131,5.2207,4000.0],["2010-08-17",5.2207,5.2207,5.2207,5.2207,0.0],["2010-08-18",5.2207,5.2207,5.2207,5.2207,0.0],["2010-08-19",5.2207,5.2207,5.2207,5.2207,0.0],["2010-08-20",5.2207,5.2207,5.2207,5.2207,0.0],["2010-08-23",5.2207,5.2207,5.2207,5.2207,0.0],["2010-08-24",5.2055,5.2055,5.2055,5.2055,500.0],["2010-08-25",5.2055,5.2055,5.2055,5.2055,0.0],["2010-08-26",5.2055,5.2055,5.2055,5.2055,0.0],["2010-08-27",5.198,5.2207,5.198,5.2207,2200.0],["2010-08-30",5.2207,5.2207,5.2207,5.2207,0.0],["2010-08-31",5.2207,5.2207,5.2207,5.2207,0.0],["2010-09-01",5.2207,5.2207,5.2207,5.2207,0.0],["2010-09-02",5.2207,5.2207,5.2207,5.2207,0.0],["2010-09-03",5.2207,5.2207,5.2207,5.2207,0.0],["2010-09-07",5.2207,5.2207,5.2207,5.2207,0.0],["2010-09-08",5.2207,5.2207,5.2207,5.2207,0.0],["2010-09-09",5.2435,5.2435,5.2435,5.2435,200.0],["2010-09-10",5.2435,5.2435,5.2435,5.2435,0.0],["2010-09-13",5.2435,5.2435,5.2435,5.2435,0.0],["2010-09-14",5.2435,5.2435,5.2435,5.2435,0.0],["2010-09-15",5.2435,5.2511,5.2435,5.2511,300.0],["2010-09-16",5.2511,5.2511,5.2511,5.2511,0.0],["2010-09-17",5.3118,5.3118,5.3118,5.3118,100.0],["2010-09-20",5.3118,5.3118,5.3118,5.3118,0.0],["2010-09-21",5.3118,5.3118,5.3118,5.3118,200.0],["2010-09-22",5.4939,5.4939,5.4939,5.4939,200.0],["2010-09-23",5.4939,5.4939,5.4939,5.4939,0.0],["2010-09-24",5.4939,5.4939,5.4939,5.4939,0.0],["2010-09-27",5.327,5.327,5.327,5.327,1000.0],["2010-09-28",5.327,5.327,5.327,5.327,0.0],["2010-09-29",5.327,5.327,5.327,5.327,2000.0],["2010-09-30",5.327,5.327,5.327,5.327,0.0],["2010-10-01",5.327,5.327,5.327,5.327,0.0],["2010-10-04",5.327,5.327,5.327,5.327,0.0],["2010-10-05",5.327,5.327,5.327,5.327,0.0],["2010-10-06",5.327,5.327,5.327,5.327,0.0],["2010-10-07",5.327,5.327,5.327,5.327,0.0],["2010-10-08",5.3421,5.3421,5.2435,5.2435,2500.0],["2010-10-11",5.2435,5.2435,5.2435,5.2435,0.0],["2010-10-12",5.4863,5.4863,5.4863,5.4863,300.0],["2010-10-13",5.4863,5.4863,5.4863,5.4863,0.0],["2010-10-14",5.4863,5.4863,5.4863,5.4863,0.0],["2010-10-15",5.4863,5.4863,5.4863,5.4863,0.0],["2010-10-18",5.3118,5.3118,5.3118,5.3118,1000.0],["2010-10-19",5.3118,5.3118,5.3118,5.3118,0.0],["2010-10-20",5.3118,5.3118,5.3118,5.3118,0.0],["2010-10-21",5.3118,5.3118,5.3118,5.3118,0.0],["2010-10-22",5.3118,5.3118,5.3118,5.3118,0.0],["2010-10-25",5.3725,5.3877,5.3725,5.3877,1200.0],["2010-10-26",5.4787,5.7671,5.4787,5.7671,6600.0],["2010-10-27",5.5015,5.5774,5.5015,5.5774,2500.0],["2010-10-28",5.7291,6.45,5.4787,5.4787,10200.0],["2010-10-29",5.547,5.585,5.5091,5.5091,600.0],["2010-11-01",5.5925,5.5925,5.5015,5.5394,600.0],["2010-11-02",5.5091,6.0478,5.5091,5.9492,1000.0],["2010-11-03",5.9492,5.9492,5.9492,5.9492,0.0],["2010-11-04",5.547,5.7671,5.547,5.7671,600.0],["2010-11-05",5.6153,5.7671,5.6153,5.7671,1100.0],["2010-11-08",5.7671,5.7671,5.7671,5.7671,0.0],["2010-11-09",5.7671,5.7671,5.7671,5.7671,0.0],["2010-11-10",5.6153,5.6229,5.547,5.6229,800.0],["2010-11-11",5.6001,5.714,5.6001,5.714,400.0],["2010-11-12",5.714,5.714,5.714,5.714,0.0],["2010-11-15",5.714,5.714,5.714,5.714,0.0],["2010-11-16",5.714,5.714,5.714,5.714,0.0],["2010-11-17",6.2375,6.2375,5.6912,5.7519,1100.0],["2010-11-18",5.7519,5.7519,5.7519,5.7519,0.0],["2010-11-19",6.1996,6.2603,5.9644,6.0327,2600.0],["2010-11-22",6.0327,6.0327,6.0327,6.0327,0.0],["2010-11-23",6.0327,6.0327,6.0327,6.0327,0.0],["2010-11-24",6.0706,6.0706,6.0706,6.0706,300.0],["2010-11-26",6.0706,6.0706,6.0706,6.0706,0.0],["2010-11-29",6.0706,6.0706,6.0706,6.0706,800.0],["2010-11-30",6.0706,6.0706,6.0706,6.0706,0.0],["2010-12-01",6.0706,6.0706,6.0706,6.0706,0.0],["2010-12-02",6.0706,6.0706,6.0706,6.0706,0.0],["2010-12-03",6.0175,6.0175,6.0175,6.0175,300.0],["2010-12-06",5.7064,5.7064,5.7064,5.7064,1000.0],["2010-12-07",5.7064,5.7064,5.7064,5.7064,0.0],["2010-12-08",5.7367,5.7367,5.6988,5.6988,1700.0],["2010-12-09",5.6988,5.6988,5.6988,5.6988,0.0],["2010-12-10",5.6912,5.7064,5.5091,5.5622,6200.0],["2010-12-13",5.5622,5.5622,5.5622,5.5622,0.0],["2010-12-14",5.5622,5.5622,5.5622,5.5622,0.0],["2010-12-15",5.5622,5.5622,5.5622,5.5622,0.0],["2010-12-16",5.5622,5.5622,5.5622,5.5622,0.0],["2010-12-17",5.5622,5.5622,5.5622,5.5622,0.0],["2010-12-20",5.5622,5.5622,5.5622,5.5622,0.0],["2010-12-21",5.5622,5.5622,5.5622,5.5622,0.0],["2010-12-22",5.5622,5.5622,5.5622,5.5622,0.0],["2010-12-23",5.585,5.585,5.5015,5.5015,2200.0],["2010-12-27",5.5015,5.5318,5.5015,5.5318,500.0],["2010-12-28",5.5318,5.5318,5.5318,5.5318,0.0],["2010-12-29",5.5318,5.5318,5.5318,5.5318,0.0],["2010-12-30",5.5015,5.5015,5.5015,5.5015,300.0],["2010-12-31",5.5015,5.5015,5.5015,5.5015,0.0],["2011-01-03",5.6836,5.6836,5.6836,5.6836,100.0],["2011-01-04",5.6836,5.6836,5.6836,5.6836,0.0],["2011-01-05",5.7519,5.7519,5.7519,5.7519,400.0],["2011-01-06",5.5242,5.972,5.3118,5.6305,9500.0],["2011-01-07",5.6305,5.6305,5.6305,5.6305,0.0],["2011-01-10",5.5091,5.6988,5.5091,5.6305,1900.0],["2011-01-11",5.5091,5.5622,5.5091,5.5622,1900.0],["2011-01-12",5.5622,5.5622,5.5622,5.5622,0.0],["2011-01-13",5.6305,5.6912,5.6305,5.6912,800.0],["2011-01-14",5.4256,5.5394,5.4104,5.5242,1900.0],["2011-01-18",5.5242,5.5242,5.5242,5.5242,0.0],["2011-01-19",5.5242,5.5242,5.5242,5.5242,0.0],["2011-01-20",5.5242,5.5242,5.5242,5.5242,0.0],["2011-01-21",5.5242,5.5242,5.5242,5.5242,0.0],["2011-01-24",5.6912,5.6912,5.6912,5.6912,300.0],["2011-01-25",5.6912,5.6912,5.6912,5.6912,0.0],["2011-01-26",5.6912,5.6912,5.6912,5.6912,0.0],["2011-01-27",5.6912,5.6912,5.6912,5.6912,1200.0],["2011-01-28",5.676,5.6912,5.3801,5.3801,1000.0],["2011-01-31",5.3801,5.3801,5.3801,5.3801,0.0],["2011-02-01",5.3801,5.3801,5.3801,5.3801,0.0],["2011-02-02",5.3801,5.3801,5.3801,5.3801,0.0],["2011-02-03",5.3801,5.3801,5.3801,5.3801,0.0],["2011-02-04",5.3801,5.3801,5.3801,5.3801,0.0],["2011-02-07",5.3952,5.5546,5.2207,5.5546,2600.0],["2011-02-08",5.6153,5.6153,5.6153,5.6153,100.0],["2011-02-09",5.5774,5.5774,5.5774,5.5774,200.0],["2011-02-10",5.5774,5.5774,5.5774,5.5774,0.0],["2011-02-11",5.327,5.5774,5.16,5.2359,2200.0],["2011-02-14",5.2207,5.5394,5.2207,5.5318,2700.0],["2011-02-15",5.6912,5.843,5.5394,5.6912,4100.0],["2011-02-16",5.6988,5.6988,5.6912,5.6912,300.0],["2011-02-17",5.9568,6.0782,5.9416,6.0706,41000.0],["2011-02-18",6.0706,6.0858,6.0478,6.0706,10900.0],["2011-02-22",6.0706,6.0706,6.0706,6.0706,2300.0],["2011-02-23",6.0706,6.0706,6.0706,6.0706,100.0],["2011-02-24",6.0706,6.0706,6.0706,6.0706,0.0],["2011-02-25",6.2148,6.4272,6.2148,6.4272,600.0],["2011-02-28",6.4273,6.7839,6.4273,6.6397,600.0],["2011-03-01",6.579,6.7611,6.2907,6.5335,2300.0],["2011-03-02",6.488,6.4955,6.2451,6.4045,2100.0],["2011-03-03",6.488,6.488,6.2072,6.3893,800.0],["2011-03-04",6.3438,6.3438,6.1692,6.2755,1200.0],["2011-03-07",6.2755,6.2755,6.2755,6.2755,0.0],["2011-03-08",6.2755,6.2755,6.2755,6.2755,0.0],["2011-03-09",6.3893,6.5259,6.3893,6.5259,1700.0],["2011-03-10",6.5259,6.5259,6.5259,6.5259,0.0],["2011-03-11",6.5259,6.5259,6.5259,6.5259,1000.0],["2011-03-14",6.2982,6.2982,6.2982,6.2982,200.0],["2011-03-15",6.4045,6.4045,6.2603,6.2603,700.0],["2011-03-16",6.2603,6.2603,6.2603,6.2603,0.0],["2011-03-17",6.23,6.23,6.1844,6.1844,1100.0],["2011-03-18",6.4955,6.617,6.4955,6.617,700.0],["2011-03-21",6.6397,6.6397,6.6018,6.6018,200.0],["2011-03-22",6.7839,6.7839,6.2679,6.2679,400.0],["2011-03-23",6.2679,6.2679,6.2679,6.2679,0.0],["2011-03-24",6.2679,6.2679,6.2679,6.2679,0.0],["2011-03-25",6.2679,6.2679,6.2679,6.2679,0.0],["2011-03-28",6.7839,6.7839,6.7839,6.7839,200.0],["2011-03-29",6.1768,6.4576,6.1768,6.4576,200.0],["2011-03-30",6.4576,6.4576,6.4576,6.4576,0.0],["2011-03-31",6.45,6.4576,6.45,6.4576,700.0],["2011-04-01",6.4576,6.4576,6.4576,6.4576,0.0],["2011-04-04",6.5411,6.5411,6.5259,6.5259,500.0],["2011-04-05",6.3665,6.3665,6.3665,6.3665,100.0],["2011-04-06",6.4272,6.6397,6.3893,6.3893,3500.0],["2011-04-07",6.3514,6.6397,6.3514,6.6397,900.0],["2011-04-08",6.3893,6.4121,6.3893,6.4121,200.0],["2011-04-11",6.4348,6.4424,6.4272,6.4272,300.0],["2011-04-12",6.45,6.45,6.3741,6.3741,300.0],["2011-04-13",6.3741,6.3969,6.2679,6.2679,1800.0],["2011-04-14",6.2603,6.2603,6.2603,6.2603,100.0],["2011-04-15",6.2831,6.321,6.2451,6.2603,2300.0],["2011-04-18",6.2451,6.2451,6.2451,6.2451,800.0],["2011-04-19",6.2451,6.2451,6.2451,6.2451,0.0],["2011-04-20",6.2451,6.2451,6.2451,6.2451,0.0],["2011-04-21",6.2451,6.2451,6.2451,6.2451,0.0],["2011-04-25",6.2755,6.2831,6.0782,6.1541,4500.0],["2011-04-26",6.2224,6.2603,6.1465,6.2603,1000.0],["2011-04-27",6.2603,6.2603,6.2603,6.2603,0.0],["2011-04-28",6.1465,6.2603,4.9931,5.714,13000.0],["2011-04-29",5.7519,6.0175,5.7367,5.9037,1000.0],["2011-05-02",5.9037,5.9037,5.9037,5.9037,0.0],["2011-05-03",5.8657,5.9568,5.843,5.9568,1400.0],["2011-05-04",5.9568,5.9568,5.9568,5.9568,0.0],["2011-05-05",5.9188,6.0934,5.8809,5.8809,900.0],["2011-05-06",5.8809,5.8809,5.8809,5.8809,0.0],["2011-05-09",5.8809,5.8809,5.8809,5.8809,0.0],["2011-05-10",5.8809,5.8809,5.8809,5.8809,0.0],["2011-05-11",5.8809,6.0706,5.8809,6.0706,1300.0],["2011-05-12",6.0706,6.0706,6.0706,6.0706,0.0],["2011-05-13",6.0706,6.0706,6.0706,6.0706,0.0],["2011-05-16",6.4273,6.4273,6.359,6.359,300.0],["2011-05-17",6.359,6.359,6.359,6.359,0.0],["2011-05-18",6.359,6.359,6.359,6.359,0.0],["2011-05-19",6.359,6.359,6.359,6.359,0.0],["2011-05-20",6.3514,6.3514,6.3514,6.3514,100.0],["2011-05-23",6.3286,6.3286,6.2831,6.2831,200.0],["2011-05-24",6.2831,6.2831,6.2831,6.2831,0.0],["2011-05-25",6.2831,6.2831,6.2831,6.2831,0.0],["2011-05-26",6.2831,6.2831,6.2831,6.2831,0.0],["2011-05-27",6.2831,6.2831,6.2831,6.2831,0.0],["2011-05-31",6.2831,6.2831,6.2831,6.2831,0.0],["2011-06-01",6.2603,6.3665,6.2603,6.3665,1500.0],["2011-06-02",6.3665,6.3665,6.3665,6.3665,0.0],["2011-06-03",6.3438,6.3438,6.3438,6.3438,100.0],["2011-06-06",6.1465,6.1692,6.1465,6.1465,1800.0],["2011-06-07",6.1465,6.1465,6.1465,6.1465,0.0],["2011-06-08",6.1465,6.1465,6.1465,6.1465,0.0],["2011-06-09",6.1465,6.1465,6.1465,6.1465,0.0],["2011-06-10",6.1465,6.1465,6.1465,6.1465,0.0],["2011-06-13",6.1617,6.1617,6.1465,6.1465,200.0],["2011-06-14",6.1465,6.1465,6.1465,6.1465,0.0],["2011-06-15",6.1465,6.1465,6.1465,6.1465,0.0],["2011-06-16",6.1465,6.1465,6.1465,6.1465,0.0],["2011-06-17",6.0782,6.1465,6.0782,6.1465,1200.0],["2011-06-20",6.1465,6.1465,6.1465,6.1465,0.0],["2011-06-21",6.0706,6.0706,6.0706,6.0706,400.0],["2011-06-22",5.9112,5.972,5.805,5.805,6400.0],["2011-06-23",5.8809,5.9188,5.7747,5.7747,3400.0],["2011-06-24",5.7747,5.7747,5.7747,5.7747,0.0],["2011-06-27",6.1541,6.1541,5.7671,5.7671,6600.0],["2011-06-28",5.8354,6.0175,5.8354,5.8581,4100.0],["2011-06-29",5.7671,5.9264,5.6912,5.7519,5200.0],["2011-06-30",5.6912,5.7671,5.5091,5.6608,3500.0],["2011-07-01",5.8809,5.8809,5.6912,5.8126,3500.0],["2011-07-05",5.6836,5.9947,5.6836,5.843,4700.0],["2011-07-06",5.9644,5.9947,5.6912,5.9871,2600.0],["2011-07-07",5.9188,6.3665,5.7747,6.3665,1300.0],["2011-07-08",6.1085,6.2375,5.9037,5.9037,4300.0],["2011-07-11",6.1996,6.3438,5.9871,5.9871,1000.0],["2011-07-12",5.9947,5.9947,5.9947,5.9947,100.0],["2011-07-13",5.9947,5.9947,5.9947,5.9947,0.0],["2011-07-14",5.972,5.9947,5.7974,5.7974,800.0],["2011-07-15",5.7291,5.843,5.7064,5.7974,1700.0],["2011-07-18",5.714,5.714,5.7064,5.7064,200.0],["2011-07-19",5.7595,5.7595,5.7064,5.7291,2600.0],["2011-07-20",5.8657,5.8657,5.5394,5.5925,5100.0],["2011-07-21",5.585,5.585,5.585,5.585,100.0],["2011-07-22",5.5925,5.843,5.5925,5.6912,5500.0],["2011-07-25",5.6988,5.6988,5.6988,5.6988,100.0],["2011-07-26",5.6988,5.6988,5.6988,5.6988,0.0],["2011-07-27",5.7064,5.7064,5.6457,5.6457,700.0],["2011-07-28",5.6457,5.6457,5.6457,5.6457,0.0],["2011-07-29",5.6457,5.6457,5.6457,5.6457,0.0],["2011-08-01",5.6001,5.6001,5.6001,5.6001,100.0],["2011-08-02",5.5698,5.6912,5.5015,5.6153,2000.0],["2011-08-03",5.6153,5.6153,5.6153,5.6153,0.0],["2011-08-04",5.6153,5.6153,5.6153,5.6153,0.0],["2011-08-05",5.6153,5.6153,5.6153,5.6153,0.0],["2011-08-08",5.5091,5.5091,5.5091,5.5091,400.0],["2011-08-09",5.5091,5.5091,5.5091,5.5091,0.0],["2011-08-10",5.6153,5.6153,5.6153,5.6153,200.0],["2011-08-11",5.6153,5.6153,5.6153,5.6153,100.0],["2011-08-12",5.6153,5.8961,5.6153,5.8961,600.0],["2011-08-15",5.8961,5.8961,5.8961,5.8961,0.0],["2011-08-16",5.8961,5.8961,5.8961,5.8961,0.0],["2011-08-17",5.6305,5.6305,5.5015,5.5015,2300.0],["2011-08-18",5.5091,5.5318,5.5015,5.5318,1100.0],["2011-08-19",5.5015,5.5015,5.5015,5.5015,200.0],["2011-08-22",5.5015,5.5015,5.5015,5.5015,0.0],["2011-08-23",5.5015,5.5015,5.5015,5.5015,0.0],["2011-08-24",5.5015,5.5015,5.5015,5.5015,0.0],["2011-08-25",5.5015,5.5015,5.5015,5.5015,0.0],["2011-08-26",5.5622,5.5622,5.5394,5.5394,800.0],["2011-08-29",5.5394,5.5394,5.5394,5.5394,0.0],["2011-08-30",5.5394,5.5394,5.5394,5.5394,0.0],["2011-08-31",5.5394,5.5394,5.5394,5.5394,0.0],["2011-09-01",5.5394,5.5394,5.5394,5.5394,0.0],["2011-09-02",5.5394,5.5394,5.5394,5.5394,0.0],["2011-09-06",5.5394,5.5394,5.5394,5.5394,0.0],["2011-09-07",5.8278,5.8809,5.8278,5.8809,2800.0],["2011-09-08",5.9264,5.9947,5.5622,5.5698,3700.0],["2011-09-09",5.5698,5.5698,5.5698,5.5698,0.0],["2011-09-12",5.5698,5.5698,5.5698,5.5698,0.0],["2011-09-13",6.0478,6.1465,6.0478,6.1465,5900.0],["2011-09-14",6.1465,6.1465,6.0327,6.063,2500.0],["2011-09-15",6.063,6.063,6.063,6.063,0.0],["2011-09-16",6.3514,6.3514,6.3514,6.3514,200.0],["2011-09-19",6.3514,6.45,6.3514,6.45,1000.0],["2011-09-20",6.45,6.45,6.45,6.45,0.0],["2011-09-21",6.3741,6.3741,6.3741,6.3741,500.0],["2011-09-22",5.9416,6.0706,5.8885,6.0706,700.0],["2011-09-23",6.0706,6.0706,6.0706,6.0706,0.0],["2011-09-26",5.9492,6.45,5.9492,6.3665,900.0],["2011-09-27",6.2603,6.2603,6.0706,6.2603,2400.0],["2011-09-28",6.2603,6.3058,6.2603,6.3058,3500.0],["2011-09-29",6.3058,6.3058,6.3058,6.3058,0.0],["2011-09-30",6.3058,6.3058,6.3058,6.3058,0.0],["2011-10-03",5.972,5.972,5.972,5.972,100.0],["2011-10-04",6.1844,6.1844,6.1844,6.1844,100.0],["2011-10-05",6.1844,6.1844,6.1844,6.1844,0.0],["2011-10-06",6.1844,6.1844,6.1844,6.1844,0.0],["2011-10-07",6.1844,6.1844,6.1844,6.1844,0.0],["2011-10-10",6.1844,6.1844,6.1844,6.1844,0.0],["2011-10-11",6.1844,6.1844,6.1844,6.1844,0.0],["2011-10-12",6.1844,6.1844,6.1844,6.1844,0.0],["2011-10-13",6.1844,6.1844,6.1844,6.1844,0.0],["2011-10-14",6.1844,6.1844,6.1844,6.1844,0.0],["2011-10-17",6.0782,6.1844,6.0782,6.1844,800.0],["2011-10-18",6.1844,6.1844,6.1844,6.1844,0.0],["2011-10-19",6.1844,6.1844,6.1844,6.1844,0.0],["2011-10-20",6.0934,6.1085,6.0934,6.1085,400.0],["2011-10-21",6.0934,6.1313,6.0934,6.1313,300.0],["2011-10-24",6.0706,6.0706,6.0706,6.0706,100.0],["2011-10-25",6.0706,6.0706,6.0706,6.0706,0.0],["2011-10-26",6.0706,6.0706,6.0706,6.0706,0.0],["2011-10-27",6.1085,6.1465,6.1085,6.1465,1100.0],["2011-10-28",6.1465,6.1465,6.1465,6.1465,0.0],["2011-10-31",6.1085,6.1161,6.1085,6.1085,600.0],["2011-11-01",6.1085,6.1085,6.1085,6.1085,0.0],["2011-11-02",6.2224,6.2224,6.1085,6.1085,500.0],["2011-11-03",6.1085,6.1085,6.1085,6.1085,0.0],["2011-11-04",6.1085,6.1085,6.1085,6.1085,0.0],["2011-11-07",6.1237,6.1237,6.1237,6.1237,200.0],["2011-11-08",6.1237,6.1237,6.1237,6.1237,0.0],["2011-11-09",6.1085,8.1953,6.1085,6.6549,3600.0],["2011-11-10",6.6928,6.6928,6.45,6.4652,1200.0],["2011-11-11",6.4652,6.4652,6.4652,6.4652,0.0],["2011-11-14",6.1085,6.1085,6.1085,6.1085,2100.0],["2011-11-15",6.0706,6.0706,5.8885,5.8961,2800.0],["2011-11-16",5.8961,5.8961,5.8961,5.8961,0.0],["2011-11-17",5.8961,5.8961,5.8961,5.8961,0.0],["2011-11-18",6.2527,6.2527,5.9416,5.9644,16500.0],["2011-11-21",5.9492,6.0706,5.9492,6.0706,1300.0],["2011-11-22",5.8961,5.9644,5.8809,5.934,2500.0],["2011-11-23",5.8809,5.8809,5.5622,5.5622,1700.0],["2011-11-25",5.5622,5.5622,5.5622,5.5622,0.0],["2011-11-28",5.5622,5.5622,5.5622,5.5622,0.0],["2011-11-29",6.0402,6.0402,5.7671,5.7671,300.0],["2011-11-30",5.7747,5.7747,5.5394,5.6912,600.0],["2011-12-01",5.6912,5.6912,5.6912,5.6912,0.0],["2011-12-02",5.6912,5.6912,5.6912,5.6912,0.0],["2011-12-05",5.6912,5.6912,5.6912,5.6912,0.0],["2011-12-06",5.6912,5.6912,5.6912,5.6912,0.0],["2011-12-07",5.6912,5.6912,5.6912,5.6912,0.0],["2011-12-08",5.6912,5.6912,5.6912,5.6912,100.0],["2011-12-09",5.6912,5.6912,5.6912,5.6912,0.0],["2011-12-12",5.714,5.7898,5.6912,5.7898,1000.0],["2011-12-13",5.7898,5.7898,5.7898,5.7898,0.0],["2011-12-14",5.7898,5.7898,5.7898,5.7898,0.0],["2011-12-15",5.7898,5.7898,5.7898,5.7898,0.0],["2011-12-16",5.7215,5.7215,5.6912,5.6912,600.0],["2011-12-19",5.6912,5.6912,5.6912,5.6912,200.0],["2011-12-20",6.321,6.321,5.7974,5.7974,200.0],["2011-12-21",6.1465,6.1465,5.9568,5.9568,200.0],["2011-12-22",5.9568,5.9568,5.9568,5.9568,0.0],["2011-12-23",6.0706,6.0706,6.0327,6.0327,500.0],["2011-12-27",6.0706,6.0706,6.0478,6.0478,200.0],["2011-12-28",5.6912,5.9264,5.6912,5.6912,2900.0],["2011-12-29",5.9188,6.0706,5.5394,5.5394,3200.0],["2011-12-30",5.7443,5.7443,5.7443,5.7443,100.0],["2012-01-03",5.7595,5.9416,5.6988,5.7443,1800.0],["2012-01-04",5.6988,5.7215,5.6988,5.6988,8900.0],["2012-01-05",5.6988,5.8809,5.6988,5.7367,1000.0],["2012-01-06",5.5622,5.6305,5.5394,5.5394,7300.0],["2012-01-09",5.5394,5.5394,5.5394,5.5394,0.0],["2012-01-10",5.5394,5.5394,5.5394,5.5394,0.0],["2012-01-11",5.6912,6.0706,5.6836,5.843,3900.0],["2012-01-12",6.1844,6.1844,5.6229,5.6457,2900.0],["2012-01-13",5.6457,5.6457,5.6457,5.6457,0.0],["2012-01-17",5.6457,5.6457,5.6457,5.6457,0.0],["2012-01-18",5.8126,5.9795,5.805,5.9795,1800.0],["2012-01-19",6.192,6.192,5.805,5.805,2000.0],["2012-01-20",5.8885,5.8885,5.5015,5.6229,3600.0],["2012-01-23",5.6229,5.6229,5.6229,5.6229,0.0],["2012-01-24",5.547,5.585,5.547,5.585,4000.0],["2012-01-25",5.585,5.585,5.585,5.585,0.0],["2012-01-26",5.5394,5.5394,5.3345,5.3345,1000.0],["2012-01-27",5.3345,5.3345,5.3345,5.3345,0.0],["2012-01-30",5.3497,5.3497,5.3497,5.3497,100.0],["2012-01-31",5.3497,5.3497,5.3497,5.3497,0.0],["2012-02-01",5.3497,5.418,5.3497,5.4104,700.0],["2012-02-02",5.3497,5.4408,5.2738,5.4408,1700.0],["2012-02-03",5.4332,5.4332,5.4332,5.4332,600.0],["2012-02-06",5.5091,5.5091,5.5091,5.5091,800.0],["2012-02-07",5.714,5.7443,5.6912,5.7443,900.0],["2012-02-08",6.45,6.45,5.9947,6.2148,3000.0],["2012-02-09",6.3286,6.6625,6.3286,6.6625,1200.0],["2012-02-10",6.4273,6.5487,6.4273,6.5487,300.0],["2012-02-13",6.5259,6.7535,6.5107,6.7535,1700.0],["2012-02-14",6.7915,6.7915,6.5183,6.7839,1800.0],["2012-02-15",5.9947,5.9947,5.5622,5.5622,700.0],["2012-02-16",5.7595,6.2148,5.7595,6.2148,800.0],["2012-02-17",6.7535,6.7535,6.6397,6.7535,3700.0],["2012-02-21",6.6321,6.6321,6.6321,6.6321,400.0],["2012-02-22",6.6321,6.6321,6.579,6.579,400.0],["2012-02-23",6.6397,6.6397,6.6397,6.6397,200.0],["2012-02-24",6.7991,6.8674,6.7991,6.8674,1200.0],["2012-02-27",6.8674,6.8674,6.8674,6.8674,0.0],["2012-02-28",6.8674,6.8674,6.8674,6.8674,0.0],["2012-02-29",5.934,5.934,5.8202,5.8202,200.0],["2012-03-01",5.8885,5.9871,5.8885,5.9871,300.0],["2012-03-02",5.9871,5.9871,5.9871,5.9871,0.0],["2012-03-05",5.9871,5.9871,5.9871,5.9871,0.0],["2012-03-06",5.9871,5.9871,5.9871,5.9871,0.0],["2012-03-07",5.9871,5.9871,5.9871,5.9871,0.0],["2012-03-08",5.9871,5.9871,5.9871,5.9871,0.0],["2012-03-09",5.9871,5.9871,5.9871,5.9871,0.0],["2012-03-12",5.9871,5.9871,5.9871,5.9871,0.0],["2012-03-13",5.9871,5.9871,5.9871,5.9871,0.0],["2012-03-14",5.9871,5.9871,5.9871,5.9871,0.0],["2012-03-15",5.8885,5.8885,5.8885,5.8885,300.0],["2012-03-16",5.8885,5.8885,5.8885,5.8885,0.0],["2012-03-19",5.8885,5.8885,5.8885,5.8885,0.0],["2012-03-20",5.547,5.5774,5.547,5.5774,400.0],["2012-03-21",5.5774,5.5774,5.5774,5.5774,0.0],["2012-03-22",5.5774,5.5774,5.5774,5.5774,0.0],["2012-03-23",6.5638,6.579,6.5638,6.579,500.0],["2012-03-26",6.8294,6.8294,6.8294,6.8294,200.0],["2012-03-27",6.4576,6.4576,6.4576,6.4576,2000.0],["2012-03-28",6.4576,6.4576,6.4576,6.4576,0.0],["2012-03-29",6.4576,6.4576,6.4576,6.4576,0.0],["2012-03-30",6.4728,6.9053,6.4728,6.9053,4200.0],["2012-04-02",6.9053,6.9053,6.9053,6.9053,0.0],["2012-04-03",6.9812,7.0191,6.9812,7.0191,600.0],["2012-04-04",7.0191,7.0191,7.0191,7.0191,0.0],["2012-04-05",6.6473,6.6777,6.6397,6.6777,700.0],["2012-04-09",7.0191,7.0191,6.45,6.4955,700.0],["2012-04-10",6.4955,6.4955,6.4955,6.4955,0.0],["2012-04-11",6.45,6.5259,6.45,6.5259,1800.0],["2012-04-12",6.0782,6.4424,6.0782,6.4348,4300.0],["2012-04-13",6.4348,6.4348,6.4348,6.4348,0.0],["2012-04-16",6.45,6.6321,6.45,6.6321,1400.0],["2012-04-17",6.6321,6.6321,6.6321,6.6321,0.0],["2012-04-18",6.6321,6.6321,6.6321,6.6321,0.0],["2012-04-19",6.488,7.095,6.488,7.095,2600.0],["2012-04-20",7.1026,7.133,6.45,6.5107,1000.0],["2012-04-23",6.5107,6.5107,6.5107,6.5107,0.0],["2012-04-24",6.0706,6.45,6.0706,6.45,2500.0],["2012-04-25",6.45,6.45,5.5546,5.7215,3500.0],["2012-04-26",5.7215,5.7215,5.7215,5.7215,0.0],["2012-04-27",6.0706,6.2603,6.0706,6.2603,1000.0],["2012-04-30",6.2603,6.2603,6.2603,6.2603,400.0],["2012-05-01",6.2603,6.2603,6.2603,6.2603,300.0],["2012-05-02",6.2603,6.488,6.2603,6.488,300.0],["2012-05-03",6.488,6.488,6.488,6.488,0.0],["2012-05-04",6.5487,6.5487,6.2982,6.3286,1400.0],["2012-05-07",6.2603,6.2603,6.2603,6.2603,200.0],["2012-05-08",6.2603,6.2603,6.2603,6.2603,100.0],["2012-05-09",6.2603,6.2603,6.2603,6.2603,300.0],["2012-05-10",6.4348,6.45,6.4348,6.45,900.0],["2012-05-11",6.4424,6.45,6.2603,6.45,2100.0],["2012-05-14",6.4272,6.4272,6.4272,6.4272,100.0],["2012-05-15",6.4272,6.4272,6.4272,6.4272,0.0],["2012-05-16",6.4272,6.4272,6.4272,6.4272,0.0],["2012-05-17",6.2755,6.2755,6.2603,6.2603,500.0],["2012-05-18",6.2603,6.2603,6.2603,6.2603,0.0],["2012-05-21",6.2603,6.2603,6.2603,6.2603,0.0],["2012-05-22",5.8809,5.8809,5.8809,5.8809,500.0],["2012-05-23",5.8809,5.8809,5.8809,5.8809,0.0],["2012-05-24",6.0023,6.0023,6.0023,6.0023,200.0],["2012-05-25",6.0023,6.0023,6.0023,6.0023,0.0],["2012-05-29",6.0706,6.0706,6.0706,6.0706,400.0],["2012-05-30",6.0478,6.0478,6.0478,6.0478,100.0],["2012-05-31",5.8809,5.8809,5.8809,5.8809,100.0],["2012-06-01",5.8809,5.8809,5.8809,5.8809,300.0],["2012-06-04",5.8809,5.8809,5.8809,5.8809,0.0],["2012-06-05",5.8809,5.8809,5.8809,5.8809,200.0],["2012-06-06",5.8809,5.8809,5.8809,5.8809,0.0],["2012-06-07",5.8809,5.8809,5.8809,5.8809,0.0],["2012-06-08",5.8809,5.8809,5.8809,5.8809,300.0],["2012-06-11",5.8809,5.8809,5.8809,5.8809,0.0],["2012-06-12",5.8809,5.8809,5.8809,5.8809,0.0],["2012-06-13",5.8809,5.8809,5.8809,5.8809,0.0],["2012-06-14",5.8809,5.8809,5.8809,5.8809,0.0],["2012-06-15",5.8809,5.8809,5.8809,5.8809,0.0],["2012-06-18",5.8809,5.8809,5.8809,5.8809,200.0],["2012-06-19",5.8809,5.8809,5.8809,5.8809,0.0],["2012-06-20",5.8809,5.8809,5.8809,5.8809,500.0],["2012-06-21",5.8809,5.8809,5.8809,5.8809,0.0],["2012-06-22",5.8809,5.8809,5.8809,5.8809,0.0],["2012-06-25",5.8809,5.8809,5.8809,5.8809,0.0],["2012-06-26",5.8809,5.8809,5.7747,5.7747,4100.0],["2012-06-27",5.7747,5.7747,5.7747,5.7747,0.0],["2012-06-28",5.7747,5.7747,5.7747,5.7747,0.0],["2012-06-29",5.7822,5.7822,5.7822,5.7822,100.0],["2012-07-02",6.0706,6.2603,6.0706,6.2603,2700.0],["2012-07-03",5.9112,6.1161,5.9112,6.0023,800.0],["2012-07-05",5.9112,5.9188,5.9112,5.9188,200.0],["2012-07-06",5.9188,5.9188,5.9188,5.9188,0.0],["2012-07-09",5.9188,5.9188,5.9188,5.9188,0.0],["2012-07-10",5.8961,5.9188,5.8961,5.9188,700.0],["2012-07-11",5.9188,5.9188,5.9188,5.9188,0.0],["2012-07-12",6.0478,6.0706,6.0478,6.0706,500.0],["2012-07-13",6.0706,6.45,6.0706,6.4348,2900.0],["2012-07-16",6.4348,6.4348,6.4348,6.4348,0.0],["2012-07-17",6.45,6.45,6.45,6.45,500.0],["2012-07-18",6.45,6.45,6.45,6.45,0.0],["2012-07-19",6.6397,7.1709,6.45,7.1709,1300.0],["2012-07-20",7.1709,7.1709,7.1709,7.1709,0.0],["2012-07-23",7.0571,7.0571,7.0571,7.0571,200.0],["2012-07-24",7.0571,7.0571,7.0571,7.0571,0.0],["2012-07-25",7.0571,7.0571,6.9812,6.9812,500.0],["2012-07-26",6.9812,6.9812,6.9812,6.9812,0.0],["2012-07-27",6.9812,6.9812,6.9812,6.9812,0.0],["2012-07-30",6.0706,6.4804,6.0706,6.4804,200.0],["2012-07-31",6.4804,6.4804,6.4804,6.4804,0.0],["2012-08-01",6.4804,6.4804,6.4804,6.4804,0.0],["2012-08-02",6.4804,6.4804,6.4804,6.4804,0.0],["2012-08-03",6.4804,6.4804,6.4804,6.4804,0.0],["2012-08-06",6.4804,6.4804,6.4804,6.4804,0.0],["2012-08-07",6.4804,6.4804,6.4804,6.4804,0.0],["2012-08-08",6.4804,6.4804,6.4804,6.4804,0.0],["2012-08-09",6.0706,6.0706,6.0706,6.0706,300.0],["2012-08-10",6.1996,6.5259,6.1996,6.5259,1500.0],["2012-08-13",6.5259,6.5259,6.5259,6.5259,0.0],["2012-08-14",6.5259,6.5259,6.5259,6.5259,0.0],["2012-08-15",6.5259,6.5259,6.5259,6.5259,0.0],["2012-08-16",6.617,6.617,6.617,6.617,100.0],["2012-08-17",6.0934,6.4121,6.0934,6.1844,400.0],["2012-08-20",6.1844,6.1844,6.1844,6.1844,0.0],["2012-08-21",6.2224,6.488,6.2224,6.3741,1200.0],["2012-08-22",6.3741,6.3741,6.3741,6.3741,0.0],["2012-08-23",6.3741,6.3741,6.3741,6.3741,0.0],["2012-08-24",6.3741,6.3741,6.3741,6.3741,0.0],["2012-08-27",6.3741,6.3741,6.3741,6.3741,0.0],["2012-08-28",6.3741,6.3741,6.3741,6.3741,0.0],["2012-08-29",6.3741,6.3741,6.3741,6.3741,0.0],["2012-08-30",6.0782,6.0782,6.0782,6.0782,500.0],["2012-08-31",6.0554,6.0554,5.843,5.843,2600.0],["2012-09-04",5.843,5.843,5.843,5.843,0.0],["2012-09-05",5.8505,5.8505,5.8505,5.8505,100.0],["2012-09-06",5.8505,5.8505,5.8505,5.8505,0.0],["2012-09-07",5.8505,5.8505,5.8505,5.8505,0.0],["2012-09-10",5.8505,5.8505,5.8505,5.8505,0.0],["2012-09-11",5.8505,5.8505,5.8505,5.8505,0.0],["2012-09-12",5.8505,5.8505,5.8505,5.8505,0.0],["2012-09-13",5.8505,5.8505,5.8505,5.8505,0.0],["2012-09-14",5.8809,5.8809,5.8809,5.8809,1000.0],["2012-09-17",5.8809,5.8809,5.8809,5.8809,0.0],["2012-09-18",6.0706,6.0706,6.0554,6.0706,1200.0],["2012-09-19",6.0706,6.0706,6.0706,6.0706,0.0],["2012-09-20",6.0706,6.0706,6.0706,6.0706,0.0],["2012-09-21",6.0478,6.0706,6.0478,6.0706,300.0],["2012-09-24",6.0706,6.0706,6.0706,6.0706,0.0],["2012-09-25",6.0706,6.0706,6.0706,6.0706,0.0],["2012-09-26",6.0706,6.0706,6.0706,6.0706,0.0],["2012-09-27",6.0706,6.0706,6.0706,6.0706,0.0],["2012-09-28",6.0706,6.0706,6.0706,6.0706,0.0],["2012-10-01",6.0706,6.0706,6.0706,6.0706,0.0],["2012-10-02",6.0706,6.0706,6.0706,6.0706,0.0],["2012-10-03",5.934,5.934,5.934,5.934,200.0],["2012-10-04",5.934,5.934,5.934,5.934,0.0],["2012-10-05",5.934,5.934,5.934,5.934,0.0],["2012-10-08",5.934,5.934,5.934,5.934,0.0],["2012-10-09",5.934,5.934,5.934,5.934,0.0],["2012-10-10",5.9568,5.9568,5.8885,5.8885,200.0],["2012-10-11",5.8809,5.8809,5.8809,5.8809,400.0],["2012-10-12",5.8809,5.8809,5.8809,5.8809,0.0],["2012-10-15",5.8809,5.8809,5.8809,5.8809,0.0],["2012-10-16",6.0327,6.0327,6.0327,6.0327,300.0],["2012-10-17",6.0478,6.0478,6.0402,6.0402,1000.0],["2012-10-18",6.0402,6.0402,6.0402,6.0402,0.0],["2012-10-19",6.1161,6.1161,6.1161,6.1161,400.0],["2012-10-22",6.1161,6.1161,6.1161,6.1161,0.0],["2012-10-23",6.1161,6.1161,6.1161,6.1161,0.0],["2012-10-24",6.1161,6.1161,6.1161,6.1161,0.0],["2012-10-25",6.1161,6.1161,6.1161,6.1161,0.0],["2012-10-26",6.1161,6.1161,6.1161,6.1161,0.0],["2012-10-31",6.1161,6.1161,6.1161,6.1161,0.0],["2012-11-01",6.101,6.1085,6.0934,6.0934,600.0],["2012-11-02",6.0478,6.0478,6.0478,6.0478,900.0],["2012-11-05",6.0478,6.0478,6.0478,6.0478,0.0],["2012-11-06",5.9037,5.9037,5.8809,5.8809,1000.0],["2012-11-07",5.8809,5.8809,5.8809,5.8809,0.0],["2012-11-08",5.8809,5.8809,5.8809,5.8809,0.0],["2012-11-09",5.9492,6.3286,5.9188,6.3286,1200.0],["2012-11-12",6.3286,6.3286,6.3286,6.3286,0.0],["2012-11-13",5.9644,6.1996,5.9644,6.1996,600.0],["2012-11-14",5.9644,5.9644,5.9188,5.9188,1100.0],["2012-11-15",5.9188,5.9188,5.9188,5.9188,0.0],["2012-11-16",5.9188,5.9416,5.9188,5.9416,200.0],["2012-11-19",5.9188,5.9188,5.9188,5.9188,800.0],["2012-11-20",6.1465,6.3969,6.0402,6.3741,3100.0],["2012-11-21",6.0782,6.1313,6.0706,6.1085,1400.0],["2012-11-23",6.0706,6.0706,5.9188,5.9188,1700.0],["2012-11-26",5.934,6.1161,5.9264,6.1161,400.0],["2012-11-27",6.1161,6.1161,6.1161,6.1161,0.0],["2012-11-28",6.1465,6.1465,6.1465,6.1465,100.0],["2012-11-29",6.1465,6.1465,6.1465,6.1465,0.0],["2012-11-30",6.0706,6.0706,6.0706,6.0706,500.0],["2012-12-03",6.0706,6.0706,6.0706,6.0706,0.0],["2012-12-04",6.2527,6.3817,6.2224,6.3817,600.0],["2012-12-05",6.2224,6.2224,5.9416,5.9416,900.0],["2012-12-06",6.0706,6.0706,6.0706,6.0706,300.0],["2012-12-07",6.0706,6.0706,6.0706,6.0706,0.0],["2012-12-10",6.0706,6.0706,6.0706,6.0706,0.0],["2012-12-11",6.1085,6.5183,6.1085,6.5107,1700.0],["2012-12-12",6.5107,6.837,6.5107,6.7156,7300.0],["2012-12-13",6.8218,7.1254,6.8218,7.1254,6800.0],["2012-12-14",7.1481,7.1709,6.7232,6.8674,10200.0],["2012-12-17",6.8674,7.0798,6.8674,6.9053,3400.0],["2012-12-18",6.982,7.6726,6.8201,7.6726,9600.0],["2012-12-19",7.2975,7.4594,7.1866,7.4594,1200.0],["2012-12-20",7.4594,7.4594,7.2463,7.2463,600.0],["2012-12-21",7.2463,7.2463,7.2463,7.2463,0.0],["2012-12-24",7.1611,7.2378,7.0758,7.0758,1000.0],["2012-12-26",7.0502,7.0758,7.0502,7.0758,1200.0],["2012-12-27",6.8115,6.8115,6.462,6.8115,1600.0],["2012-12-28",6.8115,6.8115,6.8115,6.8115,0.0],["2012-12-31",6.7604,6.8627,6.7604,6.8627,1400.0],["2013-01-02",6.9138,7.4168,6.8201,7.0758,1000.0],["2013-01-03",6.8201,7.6726,6.8201,7.5191,5100.0],["2013-01-04",7.4083,7.4083,7.4083,7.4083,300.0],["2013-01-07",7.3401,7.3401,7.3401,7.3401,400.0],["2013-01-08",7.1781,7.1781,6.8627,7.1099,2400.0],["2013-01-09",7.1696,7.1696,7.0758,7.0758,1400.0],["2013-01-10",6.982,7.4594,6.8286,7.144,5100.0],["2013-01-11",7.2463,7.2463,7.2463,7.2463,500.0],["2013-01-14",7.1611,7.1611,6.9053,7.1611,2200.0],["2013-01-15",6.9053,6.9906,6.9053,6.9053,3600.0],["2013-01-16",6.8797,6.9053,6.8201,6.9053,700.0],["2013-01-17",7.0332,7.0332,7.0332,7.0332,200.0],["2013-01-18",7.0332,7.0332,7.0332,7.0332,0.0],["2013-01-22",6.9906,7.0758,6.9224,6.9224,6200.0],["2013-01-23",6.9224,6.9224,6.9224,6.9224,0.0],["2013-01-24",7.0161,7.0161,6.9906,6.9906,800.0],["2013-01-25",6.8627,6.8627,6.8201,6.8201,400.0],["2013-01-28",6.8201,6.8201,6.8201,6.8201,0.0],["2013-01-29",6.8627,6.8627,6.7774,6.7774,9200.0],["2013-01-30",6.7774,6.7774,6.7774,6.7774,0.0],["2013-01-31",6.803,6.803,6.803,6.803,100.0],["2013-02-01",6.803,6.803,6.803,6.803,0.0],["2013-02-04",6.803,6.803,6.803,6.803,0.0],["2013-02-05",6.803,6.803,6.803,6.803,0.0],["2013-02-06",6.803,6.803,6.803,6.803,0.0],["2013-02-07",6.803,6.803,6.803,6.803,0.0],["2013-02-08",6.8627,6.8627,6.7774,6.7774,500.0],["2013-02-11",6.7433,6.7519,6.7433,6.7519,500.0],["2013-02-12",6.7519,6.7519,6.7519,6.7519,0.0],["2013-02-13",6.7519,7.4594,6.6922,6.7689,26500.0],["2013-02-14",6.7689,6.7689,6.7689,6.7689,0.0],["2013-02-15",6.7689,6.7689,6.7689,6.7689,0.0],["2013-02-19",6.8201,6.8201,6.8201,6.8201,400.0],["2013-02-20",7.2122,8.7723,7.2122,7.9624,43000.0],["2013-02-21",7.6726,8.0136,7.6726,7.9454,11100.0],["2013-02-22",7.9283,8.0136,7.6811,7.7919,4700.0],["2013-02-25",7.7663,8.2267,7.7663,7.8431,6700.0],["2013-02-26",7.6299,8.3801,7.6299,8.3801,11200.0],["2013-02-27",8.5165,9.3776,7.9283,8.4824,34400.0],["2013-02-28",8.1755,8.3631,8.1244,8.329,1300.0],["2013-03-01",8.1244,8.1244,7.7152,7.8942,6000.0],["2013-03-04",7.8942,7.8942,7.8942,7.8942,0.0],["2013-03-05",7.8942,8.4483,7.6726,8.4483,12300.0],["2013-03-06",7.8772,7.8772,7.8772,7.8772,700.0],["2013-03-07",8.2949,8.5165,8.0988,8.4995,3200.0],["2013-03-08",8.4398,10.699,8.4398,9.7612,19000.0],["2013-03-11",9.9317,11.0741,9.8465,11.0314,36400.0],["2013-03-12",11.1849,14.3818,10.6649,11.0741,29600.0],["2013-03-13",11.5259,11.7902,10.2386,11.4065,16700.0],["2013-03-14",11.8413,11.9351,10.4091,10.9036,23400.0],["2013-03-15",11.0741,12.5233,10.9121,11.3383,14000.0],["2013-03-18",12.3528,12.745,11.3383,11.7135,18600.0],["2013-03-19",12.3614,12.3614,10.7075,10.7672,25200.0],["2013-03-20",10.895,11.5088,10.895,11.3554,3000.0],["2013-03-21",10.7075,11.0655,10.6904,10.6904,2700.0],["2013-03-22",9.3861,11.0741,9.3861,10.6563,6300.0],["2013-03-25",10.5626,10.5626,10.5029,10.5029,600.0],["2013-03-26",10.4432,10.7927,10.4432,10.7927,2500.0],["2013-03-27",10.5285,10.6819,10.5285,10.5285,3600.0],["2013-03-28",10.5285,10.5285,10.5285,10.5285,0.0],["2013-04-01",10.5199,10.7416,10.4432,10.7416,1100.0],["2013-04-02",10.2301,10.2386,10.2301,10.2301,800.0],["2013-04-03",10.4262,10.4347,10.2301,10.2301,2000.0],["2013-04-04",10.2301,10.2386,10.2301,10.2386,700.0],["2013-04-05",10.2727,10.2727,10.2727,10.2727,300.0],["2013-04-08",10.2301,10.3835,10.2301,10.3835,800.0],["2013-04-09",10.375,10.4944,10.358,10.4944,1000.0],["2013-04-10",10.7927,10.8268,10.7331,10.7331,3400.0],["2013-04-11",10.8183,11.0911,10.8183,11.0911,2500.0],["2013-04-12",11.2105,11.2105,10.6649,10.6649,300.0],["2013-04-15",10.6904,10.895,10.6649,10.895,1400.0],["2013-04-16",10.878,10.8865,10.7672,10.8695,1200.0],["2013-04-17",11.1082,11.5259,11.1082,11.3042,700.0],["2013-04-18",11.4747,11.8754,11.2957,11.7561,1400.0],["2013-04-19",11.9266,12.1056,11.057,11.1593,1400.0],["2013-04-22",10.9121,10.9121,10.9121,10.9121,100.0],["2013-04-23",10.8695,10.8695,10.6308,10.6563,2000.0],["2013-04-24",10.7416,11.0996,10.358,10.7075,4500.0],["2013-04-25",10.7075,10.7075,10.7075,10.7075,0.0],["2013-04-26",11.4747,11.6708,11.0655,11.3298,5300.0],["2013-04-29",11.4236,12.5745,11.4236,11.5771,20100.0],["2013-04-30",11.9351,12.3784,11.9351,12.3784,3200.0],["2013-05-01",12.5233,12.7876,12.5233,12.7109,5500.0],["2013-05-02",12.3187,12.8473,12.3187,12.8473,1400.0],["2013-05-03",12.5745,12.8984,12.5745,12.6086,1000.0],["2013-05-06",12.6938,12.9155,12.6171,12.6171,8300.0],["2013-05-07",12.4722,12.4722,12.3614,12.3699,1400.0],["2013-05-08",12.583,13.086,12.5745,13.086,7000.0],["2013-05-09",13.0348,13.2139,12.7876,12.7876,1600.0],["2013-05-10",12.9837,13.5634,12.9581,13.4696,5100.0],["2013-05-13",13.5122,13.5122,13.0519,13.0519,2500.0],["2013-05-14",13.0434,13.427,13.0434,13.4014,2600.0],["2013-05-15",13.8532,15.6776,13.7254,15.3366,4000.0],["2013-05-16",15.3451,15.3451,13.9811,13.9896,900.0],["2013-05-17",14.126,14.4926,13.2991,13.5463,2000.0],["2013-05-20",13.7339,13.9896,13.7339,13.8532,2800.0],["2013-05-21",13.8191,13.9044,13.7339,13.9044,1000.0],["2013-05-22",13.7424,13.7509,13.7424,13.7509,400.0],["2013-05-23",13.7424,13.7424,13.7424,13.7424,200.0],["2013-05-24",13.5719,13.5719,13.5719,13.5719,300.0],["2013-05-28",13.1968,13.248,13.1968,13.248,1000.0],["2013-05-29",13.248,13.248,13.248,13.248,0.0],["2013-05-30",13.1371,13.248,13.0945,13.1201,1400.0],["2013-05-31",13.2139,13.2139,13.086,13.086,1500.0],["2013-06-03",13.1116,13.2224,13.086,13.086,1800.0],["2013-06-04",13.1712,13.1712,13.086,13.086,1300.0],["2013-06-05",12.9581,13.6231,12.9581,13.5378,3000.0],["2013-06-06",13.1627,13.2991,13.1286,13.2991,2400.0],["2013-06-07",13.2991,13.2991,13.2991,13.2991,0.0],["2013-06-10",13.2991,13.2991,13.2991,13.2991,0.0],["2013-06-11",12.6597,12.8302,12.6597,12.8302,2600.0],["2013-06-12",12.762,12.762,12.6171,12.6171,4000.0],["2013-06-13",12.6171,12.6171,12.6171,12.6171,0.0],["2013-06-14",12.6171,12.7961,12.6171,12.7961,600.0],["2013-06-17",12.7961,12.7961,12.7961,12.7961,0.0],["2013-06-18",12.7961,13.5122,12.7961,13.4185,3200.0],["2013-06-19",13.5378,13.6401,13.5378,13.6401,1700.0],["2013-06-20",13.5463,13.6401,12.6001,13.6401,900.0],["2013-06-21",13.0093,13.5293,12.7194,13.4696,600.0],["2013-06-24",13.427,13.427,13.427,13.427,100.0],["2013-06-25",13.7168,13.7424,13.7168,13.7424,700.0],["2013-06-26",13.5975,13.6401,13.5975,13.6401,600.0],["2013-06-27",13.7424,13.8532,13.7424,13.8532,1000.0],["2013-06-28",13.8532,13.8532,13.8532,13.8532,0.0],["2013-07-01",14.1687,14.6461,14.0664,14.6461,2100.0],["2013-07-02",14.5779,14.5779,14.0664,14.0664,500.0],["2013-07-03",14.0664,14.0664,14.0664,14.0664,0.0],["2013-07-05",14.1005,14.4926,14.1005,14.4926,600.0],["2013-07-08",14.4926,14.4926,14.4926,14.4926,300.0],["2013-07-09",14.2369,14.2624,14.2369,14.2624,300.0],["2013-07-10",14.2795,14.2795,14.2795,14.2795,100.0],["2013-07-11",14.2795,14.2795,14.2795,14.2795,0.0],["2013-07-12",14.2795,14.2795,14.2795,14.2795,300.0],["2013-07-15",14.2795,14.4841,14.2795,14.4841,600.0],["2013-07-16",14.4926,14.4926,14.4926,14.4926,200.0],["2013-07-17",14.5438,14.5438,14.5438,14.5438,200.0],["2013-07-18",14.1005,14.1005,13.6913,13.6913,400.0],["2013-07-19",13.6913,13.6913,13.6913,13.6913,0.0],["2013-07-22",13.7765,14.4926,13.7254,13.947,2600.0],["2013-07-23",13.947,13.947,13.947,13.947,0.0],["2013-07-24",13.947,13.947,13.947,13.947,0.0],["2013-07-25",14.0664,14.0664,14.0664,14.0664,400.0],["2013-07-26",14.0664,14.0664,14.0664,14.0664,0.0],["2013-07-29",13.8532,14.2624,13.8447,14.2624,500.0],["2013-07-30",14.3221,15.132,14.3221,15.132,200.0],["2013-07-31",15.1405,15.1405,15.132,15.132,400.0],["2013-08-01",14.7058,14.7058,14.0664,14.2624,5300.0],["2013-08-02",14.2624,14.2624,14.2624,14.2624,0.0],["2013-08-05",14.2624,14.2624,13.8618,13.8618,1700.0],["2013-08-06",14.1516,14.2624,14.1516,14.2624,900.0],["2013-08-07",14.288,14.288,14.109,14.2369,700.0],["2013-08-08",14.8848,15.4304,14.8848,15.4304,2800.0],["2013-08-09",15.3451,15.3451,15.3451,15.3451,600.0],["2013-08-12",15.6861,16.1806,15.6861,16.1806,800.0],["2013-08-13",15.3792,15.3792,15.3792,15.3792,100.0],["2013-08-14",15.3792,15.3792,15.3792,15.3792,0.0],["2013-08-15",15.3878,15.3878,15.3878,15.3878,500.0],["2013-08-16",15.3878,15.3878,15.3878,15.3878,0.0],["2013-08-19",15.3878,15.3878,15.3878,15.3878,0.0],["2013-08-20",15.3878,15.3878,15.3878,15.3878,0.0],["2013-08-21",15.1746,15.1746,15.1746,15.1746,100.0],["2013-08-22",15.5583,15.5583,15.5327,15.5583,1100.0],["2013-08-23",15.5583,15.5583,15.5583,15.5583,0.0],["2013-08-26",14.7569,14.7569,14.7569,14.7569,100.0],["2013-08-27",14.7569,14.7569,14.7569,14.7569,0.0],["2013-08-28",15.1661,16.1976,15.1661,15.7714,4000.0],["2013-08-29",15.7714,15.7714,15.7714,15.7714,800.0],["2013-08-30",15.7714,15.7714,15.7714,15.7714,0.0],["2013-09-03",15.132,15.132,15.132,15.132,200.0],["2013-09-04",14.9274,15.7714,14.5864,14.5864,2800.0],["2013-09-05",15.0638,15.3451,14.9189,15.3451,3200.0],["2013-09-06",15.5838,15.5838,15.5838,15.5838,100.0],["2013-09-09",15.5838,15.5838,15.5838,15.5838,0.0],["2013-09-10",15.5838,15.5838,15.5838,15.5838,0.0],["2013-09-11",15.3451,15.3451,15.3451,15.3451,900.0],["2013-09-12",15.7629,15.7714,15.5156,15.5156,800.0],["2013-09-13",15.5156,15.5156,15.5156,15.5156,0.0],["2013-09-16",15.5156,15.5156,15.5156,15.5156,300.0],["2013-09-17",15.5156,15.5156,15.5156,15.5156,200.0],["2013-09-18",15.5156,15.5156,15.5156,15.5156,0.0],["2013-09-19",15.5156,15.5156,15.5156,15.5156,0.0],["2013-09-20",15.5156,15.5156,15.5156,15.5156,0.0],["2013-09-23",15.5156,15.5156,15.5156,15.5156,0.0],["2013-09-24",15.5156,15.7714,15.5156,15.7714,3200.0],["2013-09-25",15.7714,15.7714,15.7714,15.7714,0.0],["2013-09-26",15.7714,15.7714,15.7714,15.7714,0.0],["2013-09-27",15.7714,15.7714,15.7714,15.7714,0.0],["2013-09-30",15.976,15.976,15.976,15.976,600.0],["2013-10-01",16.3852,16.3852,15.8566,16.1976,2100.0],["2013-10-02",15.4304,15.4304,15.4304,15.4304,200.0],["2013-10-03",15.6265,16.1976,15.6265,16.1976,400.0],["2013-10-04",16.1976,16.1976,16.1976,16.1976,600.0],["2013-10-07",16.4534,16.4534,16.3681,16.3681,800.0],["2013-10-08",16.4278,16.6068,16.4278,16.5813,800.0],["2013-10-09",16.5813,16.5813,16.5813,16.5813,400.0],["2013-10-10",16.4108,16.4108,15.2343,15.5838,7800.0],["2013-10-11",15.4815,15.7714,15.2173,15.2258,7300.0],["2013-10-14",15.3451,16.1976,15.2087,15.8396,4900.0],["2013-10-15",15.9163,15.9163,15.5668,15.5753,600.0],["2013-10-16",15.7714,15.8481,15.7714,15.8481,200.0],["2013-10-17",15.8481,15.8481,15.8481,15.8481,0.0],["2013-10-18",15.8481,15.8481,15.8481,15.8481,0.0],["2013-10-21",15.8481,15.8481,15.8481,15.8481,0.0],["2013-10-22",15.8481,15.8481,15.8481,15.8481,0.0],["2013-10-23",16.317,16.317,16.317,16.317,300.0],["2013-10-24",16.3255,16.3255,16.317,16.317,200.0],["2013-10-25",15.814,15.9078,15.7714,15.7714,1800.0],["2013-10-28",15.8907,15.8993,15.8907,15.8993,1100.0],["2013-10-29",15.814,16.1976,15.814,16.0271,1600.0],["2013-10-30",16.0271,16.0271,16.0271,16.0271,0.0],["2013-10-31",16.0271,16.0271,16.0271,16.0271,0.0],["2013-11-01",16.0271,16.0271,16.0271,16.0271,0.0],["2013-11-04",16.2829,16.2829,16.2829,16.2829,600.0],["2013-11-05",15.7799,15.7799,15.7799,15.7799,200.0],["2013-11-06",15.7799,15.7799,15.7799,15.7799,0.0],["2013-11-07",15.7714,15.7884,15.7714,15.7714,400.0],["2013-11-08",15.6776,15.8566,15.6776,15.7799,400.0],["2013-11-11",14.9871,15.3196,13.2139,15.3196,6500.0],["2013-11-12",15.3451,15.3451,15.3451,15.3451,400.0],["2013-11-13",13.8021,14.4926,13.7254,14.4926,600.0],["2013-11-14",13.8532,13.8532,13.8106,13.8106,300.0],["2013-11-15",14.126,14.126,12.7876,13.4696,3100.0],["2013-11-18",13.0178,13.3929,13.0178,13.2139,2200.0],["2013-11-19",13.589,13.589,13.086,13.086,2000.0],["2013-11-20",13.1116,13.6401,13.1116,13.1286,900.0],["2013-11-21",13.3673,13.3673,13.2821,13.2821,300.0],["2013-11-22",12.8729,12.8729,12.7876,12.7876,400.0],["2013-11-25",12.7876,12.7876,12.7876,12.7876,200.0],["2013-11-26",12.6938,12.6938,12.6938,12.6938,100.0],["2013-11-27",12.7024,12.8729,12.7024,12.8729,500.0],["2013-11-29",12.8729,12.8729,12.8729,12.8729,0.0],["2013-12-02",12.4978,12.6683,12.4978,12.6597,6200.0],["2013-12-03",12.4807,12.4807,12.1482,12.1482,900.0],["2013-12-04",12.3017,12.5745,12.3017,12.5233,4300.0],["2013-12-05",12.5319,12.5574,12.5319,12.5319,1800.0],["2013-12-06",12.5404,12.6256,12.3187,12.6086,7400.0],["2013-12-09",12.3869,13.1712,12.3614,13.1712,1300.0],["2013-12-10",13.2139,13.2139,12.7876,12.7876,3500.0],["2013-12-11",12.7876,12.7876,12.7876,12.7876,0.0],["2013-12-12",12.1482,12.3869,12.1482,12.3614,2500.0],["2013-12-13",12.5915,12.6171,12.5915,12.6171,400.0],["2013-12-16",12.5319,13.427,12.404,13.427,4400.0],["2013-12-17",13.427,13.427,13.427,13.427,0.0],["2013-12-18",12.3614,12.3614,12.3614,12.3614,400.0],["2013-12-19",12.5233,12.5745,12.4381,12.5745,400.0],["2013-12-20",12.5745,12.5745,12.5745,12.5745,0.0],["2013-12-23",12.3614,12.3614,12.3614,12.3614,900.0],["2013-12-24",12.3614,12.3614,12.3614,12.3614,300.0],["2013-12-26",12.3614,12.3614,12.3614,12.3614,0.0],["2013-12-27",12.3614,12.3614,12.3614,12.3614,300.0],["2013-12-30",12.5745,12.5745,12.5745,12.5745,200.0],["2013-12-31",12.5745,12.5745,12.5745,12.5745,0.0],["2014-01-02",12.5745,12.5745,12.5745,12.5745,0.0],["2014-01-03",12.5745,12.5745,12.5745,12.5745,0.0],["2014-01-06",12.3358,12.3614,12.3358,12.3614,400.0],["2014-01-07",12.3614,12.3614,12.3614,12.3614,0.0],["2014-01-08",12.3614,12.3614,12.3614,12.3614,0.0],["2014-01-09",12.3614,12.3614,12.3614,12.3614,200.0],["2014-01-10",12.3614,12.3614,12.3614,12.3614,0.0],["2014-01-13",12.3869,12.4807,12.3869,12.4807,200.0],["2014-01-14",12.4807,12.7876,12.4807,12.6256,2300.0],["2014-01-15",12.6256,12.6256,12.6256,12.6256,0.0],["2014-01-16",12.6256,12.6256,12.6256,12.6256,0.0],["2014-01-17",12.9581,12.9581,12.6597,12.6938,1300.0],["2014-01-21",12.3614,12.583,12.3614,12.583,1000.0],["2014-01-22",12.583,12.583,12.583,12.583,0.0],["2014-01-23",11.5088,11.5088,11.5088,11.5088,300.0],["2014-01-24",12.0545,12.9325,12.0545,12.9325,300.0],["2014-01-27",12.9325,13.2224,12.9325,13.2224,1600.0],["2014-01-28",13.2394,13.2394,13.2394,13.2394,100.0],["2014-01-29",13.6401,13.6401,12.9752,13.0093,2400.0],["2014-01-30",13.0093,13.0093,13.0093,13.0093,0.0],["2014-01-31",13.6401,13.6401,13.6401,13.6401,100.0],["2014-02-03",12.9752,12.9752,12.9581,12.9581,800.0],["2014-02-04",12.9581,12.9581,12.9581,12.9581,0.0],["2014-02-05",12.9581,12.9581,12.9581,12.9581,0.0],["2014-02-06",12.9581,12.9581,12.9581,12.9581,0.0],["2014-02-07",12.9581,12.9581,12.9581,12.9581,500.0],["2014-02-10",13.2053,13.2139,13.2053,13.2139,200.0],["2014-02-11",13.1968,13.6401,13.1968,13.589,1700.0],["2014-02-12",13.6316,13.6401,13.6316,13.6401,700.0],["2014-02-13",12.9496,13.6145,12.9496,13.6145,400.0],["2014-02-14",13.6145,13.6145,13.6145,13.6145,0.0],["2014-02-18",13.5719,13.6145,13.5719,13.6145,300.0],["2014-02-19",13.6145,13.6145,13.6145,13.6145,100.0],["2014-02-20",13.6401,13.6401,13.6401,13.6401,100.0],["2014-02-21",14.5779,21.3127,14.5779,20.6818,27900.0],["2014-02-24",20.6733,22.1567,18.9512,21.7389,11900.0],["2014-02-25",21.594,21.7389,20.6392,21.3127,5900.0],["2014-02-26",21.0228,21.0996,18.3801,19.2326,3400.0],["2014-02-27",19.1814,20.5028,18.3715,19.6077,3000.0],["2014-02-28",20.4602,20.4602,18.9939,20.3238,2100.0],["2014-03-03",20.3579,20.4602,20.3579,20.4517,300.0],["2014-03-04",18.9683,20.4517,18.9683,20.2385,1900.0],["2014-03-05",20.3749,22.1481,20.3749,22.1226,12400.0],["2014-03-06",23.444,26.4448,23.444,26.1549,30000.0],["2014-03-07",25.7883,25.7883,24.4499,24.467,9800.0],["2014-03-10",24.3988,25.7883,23.9555,25.0381,5000.0],["2014-03-11",24.7227,24.7227,21.3979,22.8046,8800.0],["2014-03-12",22.5914,23.6571,21.5002,22.1567,3700.0],["2014-03-13",21.9094,22.114,20.9546,20.9717,5000.0],["2014-03-14",20.6136,23.7594,20.554,20.554,1300.0],["2014-03-17",21.7304,23.2223,21.7304,22.1652,700.0],["2014-03-18",21.7389,21.7389,21.3127,21.7389,1400.0],["2014-03-19",21.7389,21.7389,20.8864,21.7134,1600.0],["2014-03-20",20.8097,21.6963,20.8097,21.6963,400.0],["2014-03-21",21.6878,21.7304,20.5625,21.1337,2200.0],["2014-03-24",21.7389,21.7389,21.3127,21.3127,200.0],["2014-03-25",21.7389,21.7389,21.5002,21.5002,200.0],["2014-03-26",21.7048,22.1652,21.1081,21.5258,1100.0],["2014-03-27",23.0006,23.0006,21.5002,21.5258,1100.0],["2014-03-28",22.1481,22.1481,20.554,21.6537,1000.0],["2014-03-31",21.3127,21.3127,21.3127,21.3127,200.0],["2014-04-01",20.554,21.5088,20.554,21.5088,600.0],["2014-04-02",21.3042,21.3042,21.3042,21.3042,500.0],["2014-04-03",20.554,21.3127,20.554,21.1848,600.0],["2014-04-04",21.2701,21.3042,20.554,20.7415,1100.0],["2014-04-07",21.3042,21.3042,20.4517,21.2956,500.0],["2014-04-08",20.4943,21.0996,20.4943,21.0996,500.0],["2014-04-09",21.0569,21.3127,20.4602,21.3127,2700.0],["2014-04-10",21.3127,21.3127,20.8864,21.3127,700.0],["2014-04-11",21.3127,21.3127,21.2701,21.2701,200.0],["2014-04-14",20.8864,21.2274,20.8779,21.2274,1300.0],["2014-04-15",21.2274,21.2274,20.6733,21.2019,2100.0],["2014-04-16",21.2189,21.2189,21.1592,21.1848,400.0],["2014-04-17",20.6733,22.1652,20.6733,21.8071,5800.0],["2014-04-21",21.6537,22.5914,21.6452,22.5147,6400.0],["2014-04-22",22.4891,22.8216,22.4891,22.8216,1000.0],["2014-04-23",22.2419,24.0833,22.2419,24.0833,9200.0],["2014-04-24",24.0833,24.7227,20.8864,21.5684,21200.0],["2014-04-25",21.7389,21.7389,20.8864,21.6537,2600.0],["2014-04-28",20.8864,21.4832,20.8864,21.4747,8600.0],["2014-04-29",21.5258,22.5914,21.5002,22.2249,18800.0],["2014-04-30",22.8046,24.0748,22.8046,23.9555,18700.0],["2014-05-01",23.8787,24.6289,23.8702,23.9981,10900.0],["2014-05-02",24.0919,24.7057,23.8702,24.2965,4200.0],["2014-05-05",24.1942,24.1942,23.6997,23.8276,8600.0],["2014-05-06",24.7227,24.7227,23.8873,24.2794,1700.0],["2014-05-07",24.322,24.7227,23.8873,24.2965,5900.0],["2014-05-08",24.3135,24.3135,23.0177,24.1942,6100.0],["2014-05-09",23.9299,24.7227,21.9862,23.6997,7600.0],["2014-05-12",23.4525,23.8702,22.5147,23.5036,6400.0],["2014-05-13",23.4866,23.8617,22.9324,23.12,4900.0],["2014-05-14",23.3928,23.8617,22.6,22.8983,9400.0],["2014-05-15",23.1029,23.8617,22.8046,23.0092,1000.0],["2014-05-16",22.9921,23.0177,22.0799,22.8642,6900.0],["2014-05-19",22.7534,23.0092,21.6793,22.3357,6700.0],["2014-05-20",22.114,23.0092,19.1047,21.935,11300.0],["2014-05-21",21.9521,23.0006,21.3297,21.3297,3400.0],["2014-05-22",22.0629,22.0629,20.4772,21.0399,6500.0],["2014-05-23",23.0092,23.0092,21.773,22.5659,1200.0],["2014-05-27",21.756,23.0177,21.6963,22.0032,8300.0],["2014-05-28",22.5403,23.0177,22.1652,22.4209,4300.0],["2014-05-29",22.5147,23.0177,22.1908,22.1908,3000.0],["2014-05-30",22.2675,22.8046,22.1737,22.1737,6300.0],["2014-06-02",22.1652,22.3783,22.1652,22.2163,2800.0],["2014-06-03",22.0885,22.3783,18.542,22.1652,4000.0],["2014-06-04",22.1396,22.1396,21.3042,21.4406,3900.0],["2014-06-05",21.5258,21.5258,21.0996,21.3127,3400.0],["2014-06-06",21.7304,21.7304,20.8864,20.9376,1900.0],["2014-06-09",20.7415,21.0996,16.9649,20.1533,3400.0],["2014-06-10",20.4261,20.4261,19.6162,20.3408,2500.0],["2014-06-11",19.7526,20.2812,19.7526,20.2812,800.0],["2014-06-12",20.2385,20.2385,20.2385,20.2385,200.0],["2014-06-13",20.068,20.23,18.3289,19.1814,10100.0],["2014-06-16",19.7185,20.23,19.6077,20.1959,1000.0],["2014-06-17",20.2215,20.2215,19.1899,20.0936,2200.0],["2014-06-18",19.1814,20.1788,19.1814,19.9742,600.0],["2014-06-19",20.0169,20.1703,20.0169,20.1618,400.0],["2014-06-20",20.0339,20.0339,19.8037,19.8037,500.0],["2014-06-23",20.0339,20.0339,19.7441,19.8293,1300.0],["2014-06-24",20.0169,20.8779,19.9316,20.247,5700.0],["2014-06-25",20.8182,20.8182,20.8182,20.8182,700.0],["2014-06-26",20.5454,20.5454,20.5454,20.5454,200.0],["2014-06-27",20.5454,20.5454,20.5113,20.5113,300.0],["2014-06-30",20.4602,23.1882,20.4602,21.4576,28000.0],["2014-07-01",21.5343,23.1882,21.3212,22.2931,19900.0],["2014-07-02",21.8242,22.7875,21.3127,22.5318,4300.0],["2014-07-03",22.7364,22.7364,22.7364,22.7364,100.0],["2014-07-07",21.773,21.773,19.8208,21.2274,3900.0],["2014-07-08",22.7449,22.7449,19.0535,20.068,8100.0],["2014-07-09",20.5284,22.8046,20.4687,22.4209,6000.0],["2014-07-10",22.2078,22.8046,21.4065,22.5232,5900.0],["2014-07-11",22.3783,22.3783,22.3783,22.3783,200.0],["2014-07-14",21.4917,22.4806,21.4917,22.4806,200.0],["2014-07-15",21.3212,22.3272,21.3212,22.3272,400.0],["2014-07-16",21.9521,22.3783,21.9521,22.3783,400.0],["2014-07-17",22.2931,22.2931,19.7952,21.1422,8100.0],["2014-07-18",21.2615,21.2615,20.1788,20.409,6800.0],["2014-07-21",20.4602,20.4602,20.2129,20.4431,800.0],["2014-07-22",20.4602,20.4602,19.1814,20.4431,6700.0],["2014-07-23",20.3323,20.3323,20.3323,20.3323,300.0],["2014-07-24",19.6247,21.7816,18.7978,19.7867,7000.0],["2014-07-25",19.5395,20.7415,18.6614,19.4883,5500.0],["2014-07-28",19.1985,21.3127,19.1985,19.3519,300.0],["2014-07-29",19.1388,19.4372,19.1388,19.4372,600.0],["2014-07-30",19.565,19.6162,18.7552,19.0365,3300.0],["2014-07-31",19.71,19.71,19.71,19.71,300.0],["2014-08-01",19.386,19.386,18.4227,19.2667,2900.0],["2014-08-04",18.883,18.883,17.3741,18.1584,8300.0],["2014-08-05",18.1243,18.1584,17.0501,18.1584,2400.0],["2014-08-06",17.0501,18.1584,17.0501,18.0561,1600.0],["2014-08-07",17.0501,17.0501,15.7714,17.0416,4000.0],["2014-08-08",16.9819,17.0075,16.2147,16.7688,2600.0],["2014-08-11",18.8404,18.8404,17.0416,17.161,1000.0],["2014-08-12",16.6495,16.9734,15.8311,16.6239,4900.0],["2014-08-13",17.0246,17.0246,15.7714,16.82,1800.0],["2014-08-14",15.7458,17.0246,15.6776,16.3937,4400.0],["2014-08-15",16.1891,16.5642,15.8311,16.2658,7400.0],["2014-08-18",16.3937,17.0501,15.8737,16.4534,8600.0],["2014-08-19",16.1806,17.0416,15.8652,17.0416,12500.0],["2014-08-20",16.8626,16.8626,16.0101,16.3681,5900.0],["2014-08-21",16.9649,16.9649,16.1976,16.8029,5900.0],["2014-08-22",16.479,16.9734,16.0271,16.7262,3000.0],["2014-08-25",16.7177,16.7432,16.1209,16.4534,11700.0],["2014-08-26",16.2999,16.999,15.976,15.976,600.0],["2014-08-27",15.6861,16.496,15.6861,16.496,1100.0],["2014-08-28",16.1976,16.9819,15.6861,16.4108,4100.0],["2014-08-29",15.8652,16.8882,15.8566,16.8882,5100.0],["2014-09-02",16.2829,16.9478,16.2062,16.9478,1000.0],["2014-09-03",17.0416,17.0416,17.0416,17.0416,100.0],["2014-09-04",15.9845,16.999,15.8566,16.999,3200.0],["2014-09-05",16.7944,16.8285,16.1124,16.4278,1900.0],["2014-09-08",16.3767,16.3767,14.9189,15.5156,5100.0],["2014-09-09",15.4304,16.5983,14.9274,16.5983,1100.0],["2014-09-10",16.4875,16.4875,16.4875,16.4875,100.0],["2014-09-11",16.0271,16.5898,15.9248,15.9248,800.0],["2014-09-12",15.7714,16.1635,15.7714,16.0186,700.0],["2014-09-15",16.3681,16.3681,15.473,15.473,700.0],["2014-09-16",15.2684,15.456,15.2684,15.4474,900.0],["2014-09-17",15.2258,15.3451,14.9786,15.3451,1600.0],["2014-09-18",15.3451,15.4815,15.132,15.4815,1400.0],["2014-09-19",15.0127,15.6776,14.9189,15.5412,1400.0],["2014-09-22",15.1746,15.7714,14.9359,15.4304,1700.0],["2014-09-23",15.4304,15.4304,14.6631,15.0041,1300.0],["2014-09-24",14.8336,15.1405,14.8336,15.1405,400.0],["2014-09-25",14.5438,15.1405,14.5438,15.1405,600.0],["2014-09-26",15.1405,15.1405,15.1405,15.1405,0.0],["2014-09-29",15.1405,15.2173,15.1405,15.1405,600.0],["2014-09-30",14.8422,15.473,14.8336,15.473,900.0],["2014-10-01",14.629,14.9104,14.5438,14.9104,1600.0],["2014-10-02",14.5779,15.1917,14.3221,14.3221,600.0],["2014-10-03",14.6461,14.6461,14.4159,14.5182,800.0],["2014-10-06",14.3306,14.9189,13.7339,14.6887,3100.0],["2014-10-07",14.45,14.45,14.45,14.45,300.0],["2014-10-08",14.3221,15.1832,13.9385,15.1832,1100.0],["2014-10-09",14.3136,15.1576,13.7424,14.3136,6300.0],["2014-10-10",13.8959,15.0553,13.7339,14.6802,2900.0],["2014-10-13",13.8021,15.0297,13.265,13.265,10300.0],["2014-10-14",13.5975,14.4244,13.2139,14.4159,1600.0],["2014-10-15",13.3247,14.1175,12.1909,12.6171,1900.0],["2014-10-16",12.8814,13.9385,12.8814,13.4696,900.0],["2014-10-17",13.427,13.93,12.8643,13.4696,2200.0],["2014-10-20",13.0434,13.785,13.0434,13.4696,700.0],["2014-10-21",13.6145,13.6316,13.2735,13.6145,2100.0],["2014-10-22",13.2735,13.5634,13.2735,13.4611,800.0],["2014-10-23",13.6145,13.6145,13.6145,13.6145,100.0],["2014-10-24",13.6145,13.6145,13.2906,13.6145,800.0],["2014-10-27",13.3588,13.5293,13.2735,13.5293,800.0],["2014-10-28",13.2735,13.5804,13.2735,13.5549,2700.0],["2014-10-29",13.606,14.271,13.427,13.6401,2100.0],["2014-10-30",13.6401,13.6401,13.6401,13.6401,0.0],["2014-10-31",13.3076,14.4415,13.265,14.1516,1000.0],["2014-11-03",13.3162,14.3733,13.3162,13.8021,2400.0],["2014-11-04",13.3929,14.3221,13.3929,14.3221,1800.0],["2014-11-05",14.4074,14.4074,14.4074,14.4074,200.0],["2014-11-06",14.6376,14.6717,13.3929,13.5804,700.0],["2014-11-07",13.3929,13.6401,13.2991,13.2991,1700.0],["2014-11-10",13.4696,14.1516,13.4696,13.5549,600.0],["2014-11-11",14.3988,14.3988,14.3988,14.3988,100.0],["2014-11-12",14.3988,14.3988,14.3988,14.3988,0.0],["2014-11-13",14.0408,14.3477,13.6486,14.3477,3300.0],["2014-11-14",14.3477,14.3477,14.3477,14.3477,0.0],["2014-11-17",13.0007,14.3051,13.0007,13.7339,1500.0],["2014-11-18",13.1286,14.2624,13.0007,13.0604,5900.0],["2014-11-19",13.0604,13.0604,13.0604,13.0604,0.0],["2014-11-20",13.1457,13.7168,13.086,13.4696,1800.0],["2014-11-21",13.6401,13.6401,13.1286,13.4526,1300.0],["2014-11-24",13.5549,13.5549,13.5549,13.5549,300.0],["2014-11-25",13.0945,13.93,13.0945,13.93,300.0],["2014-11-26",13.6401,13.6486,13.6401,13.6401,1100.0],["2014-11-28",13.6401,13.6401,13.6401,13.6401,0.0],["2014-12-01",13.6401,13.6401,13.6401,13.6401,0.0],["2014-12-02",13.6401,13.6486,13.265,13.265,1000.0],["2014-12-03",13.3844,13.3844,13.3844,13.3844,300.0],["2014-12-04",13.3844,13.3844,13.3844,13.3844,0.0],["2014-12-05",13.3844,13.3844,13.3844,13.3844,0.0],["2014-12-08",13.3844,13.4526,13.3844,13.4526,400.0],["2014-12-09",13.2991,13.589,13.086,13.2991,2300.0],["2014-12-10",13.2991,13.2991,13.2991,13.2991,0.0],["2014-12-11",13.6316,13.6316,13.6316,13.6316,200.0],["2014-12-12",13.248,13.3076,13.1712,13.2565,1300.0],["2014-12-15",13.2565,13.2565,13.2565,13.2565,0.0],["2014-12-16",13.086,13.1542,12.8899,13.1542,2400.0],["2014-12-17",13.2139,13.2139,13.2139,13.2139,200.0],["2014-12-18",12.7876,13.1968,12.7876,13.1968,500.0],["2014-12-19",13.1968,13.1968,13.1968,13.1968,0.0],["2014-12-22",12.4296,12.9837,12.3699,12.9837,1100.0],["2014-12-23",12.4892,12.9496,12.4892,12.9496,400.0],["2014-12-24",12.3955,12.8473,12.3955,12.7876,400.0],["2014-12-26",12.4978,12.7876,12.4978,12.4978,1100.0],["2014-12-29",12.3869,12.4892,12.3614,12.4892,2800.0],["2014-12-30",12.0374,12.745,12.0374,12.3614,3100.0],["2014-12-31",12.3614,12.4125,11.9607,12.4125,800.0],["2015-01-02",12.1482,12.1909,12.1482,12.1909,500.0],["2015-01-05",12.1909,12.1909,12.1909,12.1909,0.0],["2015-01-06",12.404,12.4466,12.3614,12.3614,800.0],["2015-01-07",12.7876,13.2053,12.762,13.2053,4100.0],["2015-01-08",13.2139,13.2139,12.8729,13.1968,4000.0],["2015-01-09",13.2139,13.2139,13.0434,13.0434,200.0],["2015-01-12",13.6401,13.6401,13.4696,13.4867,900.0],["2015-01-13",13.4696,14.5438,13.4696,13.5037,1300.0],["2015-01-14",13.5037,14.1175,13.5037,14.1175,200.0],["2015-01-15",14.1601,14.1601,13.606,13.9811,400.0],["2015-01-16",13.6231,13.6231,13.6231,13.6231,100.0],["2015-01-20",13.8191,15.0723,13.8191,14.9189,4600.0],["2015-01-21",14.4926,15.3451,14.4926,15.3451,500.0],["2015-01-22",14.9189,14.9189,14.9189,14.9189,100.0],["2015-01-23",14.9189,14.9189,14.9189,14.9189,0.0],["2015-01-26",13.8447,14.9189,13.8447,14.9189,900.0],["2015-01-27",14.9189,14.9189,14.9189,14.9189,0.0],["2015-01-28",13.9129,13.9129,13.9129,13.9129,200.0],["2015-01-29",14.0067,14.0067,14.0067,14.0067,100.0],["2015-01-30",13.8532,13.8532,13.8532,13.8532,200.0],["2015-02-02",14.0664,14.1005,13.8532,13.8532,1900.0],["2015-02-03",13.8532,13.8532,13.6401,13.7083,600.0],["2015-02-04",13.7083,13.7083,13.7083,13.7083,0.0],["2015-02-05",13.7936,14.7228,13.7936,14.7228,300.0],["2015-02-06",14.1516,14.1516,14.1516,14.1516,100.0],["2015-02-09",14.0664,14.0664,14.0664,14.0664,500.0],["2015-02-10",14.8763,14.9189,14.6205,14.6205,700.0],["2015-02-11",14.6205,14.6205,14.6205,14.6205,0.0],["2015-02-12",14.6205,14.6205,14.6205,14.6205,0.0],["2015-02-13",14.8336,14.8336,14.8336,14.8336,200.0],["2015-02-17",14.774,14.774,14.4926,14.4926,800.0],["2015-02-18",14.4926,14.4926,14.4926,14.4926,0.0],["2015-02-19",14.4926,14.4926,14.4926,14.4926,0.0],["2015-02-20",16.1976,17.4167,15.4304,15.473,3900.0],["2015-02-23",15.311,15.3451,15.311,15.3451,600.0],["2015-02-24",14.8763,15.2599,13.7254,14.5352,5600.0],["2015-02-25",14.0237,14.271,13.427,14.2369,11200.0],["2015-02-26",13.6827,14.4926,13.427,13.4611,5500.0],["2015-02-27",13.6401,13.6401,13.4099,13.4099,3500.0],["2015-03-02",13.2565,14.1942,13.2139,14.1942,4700.0],["2015-03-03",13.4696,14.8166,13.427,14.3562,1400.0],["2015-03-04",13.4952,14.4244,13.4952,14.4244,900.0],["2015-03-05",14.0664,14.109,14.0664,14.0664,1500.0],["2015-03-06",14.0749,14.1346,14.0749,14.1346,2200.0],["2015-03-09",14.0664,14.0664,14.0664,14.0664,100.0],["2015-03-10",14.0664,14.0664,13.6401,13.6827,1400.0],["2015-03-11",13.6827,13.6827,13.6827,13.6827,0.0],["2015-03-12",13.6827,13.6827,13.6827,13.6827,0.0],["2015-03-13",13.7339,13.7339,13.2139,13.6401,7300.0],["2015-03-16",13.5037,13.5037,13.427,13.427,2700.0],["2015-03-17",13.427,13.427,13.2139,13.2139,600.0],["2015-03-18",13.2139,13.2139,13.2139,13.2139,0.0],["2015-03-19",13.2139,13.2139,13.2139,13.2139,0.0],["2015-03-20",13.2139,13.2139,13.2139,13.2139,0.0],["2015-03-23",13.2224,13.4696,12.5063,12.7876,10500.0],["2015-03-24",12.7876,12.7876,12.7876,12.7876,0.0],["2015-03-25",12.7876,12.7876,12.7876,12.7876,0.0],["2015-03-26",13.2139,13.2139,13.2139,13.2139,300.0],["2015-03-27",13.6401,13.6401,13.6401,13.6401,100.0],["2015-03-30",13.6401,13.6401,13.6401,13.6401,0.0],["2015-03-31",13.6401,13.6401,13.6401,13.6401,0.0],["2015-04-01",13.2139,13.2139,12.7876,12.7876,1100.0],["2015-04-02",13.6401,13.6401,13.5975,13.5975,1200.0],["2015-04-06",12.7876,12.7876,12.5745,12.6171,2400.0],["2015-04-07",12.5745,12.8729,12.5745,12.745,2500.0],["2015-04-08",12.745,12.745,12.745,12.745,0.0],["2015-04-09",13.2139,13.2139,13.2139,13.2139,500.0],["2015-04-10",13.427,13.427,13.1968,13.1968,300.0],["2015-04-13",12.7109,12.8302,12.7109,12.8302,1500.0],["2015-04-14",12.8302,12.8302,12.8302,12.8302,0.0],["2015-04-15",12.8302,12.8302,12.8302,12.8302,0.0],["2015-04-16",12.6683,12.7365,12.6683,12.6683,800.0],["2015-04-17",12.6683,12.6683,12.6683,12.6683,0.0],["2015-04-20",12.6683,12.6683,12.6683,12.6683,0.0],["2015-04-21",12.6683,12.6683,12.6683,12.6683,0.0],["2015-04-22",12.6597,12.6597,12.5745,12.5745,2900.0],["2015-04-23",12.5745,12.5745,12.5745,12.5745,0.0],["2015-04-24",12.5745,12.5745,12.566,12.5745,1700.0],["2015-04-27",12.5745,12.5745,12.5745,12.5745,0.0],["2015-04-28",12.4722,12.4722,12.4722,12.4722,1900.0],["2015-04-29",12.4722,12.4722,12.1056,12.4722,1700.0],["2015-04-30",12.3699,12.3699,11.9351,11.9777,1400.0],["2015-05-01",11.9351,11.9607,11.722,11.9607,3300.0],["2015-05-04",12.2676,12.2676,11.9351,12.2591,2800.0],["2015-05-05",12.1653,12.1653,12.1653,12.1653,200.0],["2015-05-06",12.1653,12.1653,12.1653,12.1653,0.0],["2015-05-07",12.0374,12.0374,12.0374,12.0374,100.0],["2015-05-08",12.1397,12.1568,12.1227,12.1312,3700.0],["2015-05-11",12.1312,12.1312,12.1312,12.1312,0.0],["2015-05-12",11.9351,11.9436,11.9351,11.9436,1500.0],["2015-05-13",11.9436,11.9436,11.9436,11.9436,0.0],["2015-05-14",11.9607,11.9607,11.9607,11.9607,100.0],["2015-05-15",12.3443,12.3443,12.3443,12.3443,300.0],["2015-05-18",12.2164,12.4125,12.2164,12.2761,1900.0],["2015-05-19",12.4807,13.6316,12.4807,13.1286,10700.0],["2015-05-20",13.1286,13.1286,13.1286,13.1286,0.0],["2015-05-21",13.1286,13.1286,13.1286,13.1286,0.0],["2015-05-22",13.1286,13.1286,13.1286,13.1286,0.0],["2015-05-26",12.8729,12.8729,12.8729,12.8729,200.0],["2015-05-27",12.9581,12.9581,12.9581,12.9581,100.0],["2015-05-28",12.7876,12.8302,12.7876,12.7876,500.0],["2015-05-29",13.1286,13.1286,13.1286,13.1286,200.0],["2015-06-01",13.1286,13.1286,13.1286,13.1286,0.0],["2015-06-02",13.1712,13.1712,13.1712,13.1712,400.0],["2015-06-03",13.1712,13.1712,13.1712,13.1712,0.0],["2015-06-04",13.1712,13.1712,13.1712,13.1712,0.0],["2015-06-05",12.8899,12.8899,12.8899,12.8899,400.0],["2015-06-08",13.6401,13.6401,13.5975,13.5975,500.0],["2015-06-09",13.6401,13.6401,12.7876,12.7876,800.0],["2015-06-10",13.0007,13.0007,12.9325,12.9325,1400.0],["2015-06-11",13.0007,13.0007,13.0007,13.0007,1600.0],["2015-06-12",12.7876,12.7876,12.2932,12.5745,5500.0],["2015-06-15",12.4466,12.7876,12.4466,12.7876,300.0],["2015-06-16",12.583,12.583,12.583,12.583,200.0],["2015-06-17",13.1627,13.1627,12.4466,12.8132,9800.0],["2015-06-18",13.086,13.4696,12.4807,12.5574,11500.0],["2015-06-19",12.3955,12.8473,12.2079,12.2079,3200.0],["2015-06-22",12.6256,13.0007,12.3614,12.9155,25800.0],["2015-06-23",13.2139,13.5975,13.0434,13.1542,24900.0],["2015-06-24",13.0434,13.6401,13.0007,13.2821,14000.0],["2015-06-25",13.2821,13.2821,13.2821,13.2821,0.0],["2015-06-26",13.0689,13.0689,12.6256,12.8388,31800.0],["2015-06-29",13.103,13.4185,13.0604,13.086,14700.0],["2015-06-30",12.8643,12.8729,12.762,12.8302,1600.0],["2015-07-01",12.6512,13.2991,12.566,12.907,20500.0],["2015-07-02",12.745,13.2565,12.745,12.8814,29500.0],["2015-07-06",13.0007,13.0689,12.7876,12.9837,3400.0],["2015-07-07",12.5915,12.8729,12.5915,12.8729,700.0],["2015-07-08",12.8729,12.8729,12.8729,12.8729,0.0],["2015-07-09",12.8729,12.8729,12.8729,12.8729,0.0],["2015-07-10",12.8729,12.8729,12.8729,12.8729,0.0],["2015-07-13",12.745,13.3162,12.745,12.9411,27000.0],["2015-07-14",13.0007,13.0007,13.0007,13.0007,200.0],["2015-07-15",13.086,13.086,12.9581,12.9581,500.0],["2015-07-16",12.9155,12.9155,12.9155,12.9155,200.0],["2015-07-17",12.8473,12.9155,12.8473,12.8984,1100.0],["2015-07-20",12.8984,12.8984,12.8984,12.8984,0.0],["2015-07-21",12.8132,12.8132,12.3784,12.4978,2100.0],["2015-07-22",12.4978,12.4978,12.4978,12.4978,0.0],["2015-07-23",12.3869,12.3869,12.3869,12.3869,100.0],["2015-07-24",12.8388,12.8388,12.8132,12.8132,900.0],["2015-07-27",12.8132,12.8132,12.8132,12.8132,0.0],["2015-07-28",12.4296,12.4296,12.3699,12.3699,400.0],["2015-07-29",12.3614,12.566,12.2761,12.3614,4400.0],["2015-07-30",12.2761,12.5489,12.2591,12.4466,2200.0],["2015-07-31",12.2761,12.6171,12.1056,12.1141,7900.0],["2015-08-03",12.3614,12.404,11.9266,12.1056,5700.0],["2015-08-04",12.1056,12.1056,12.0886,12.1056,1200.0],["2015-08-05",12.1482,12.1482,11.7305,11.7305,700.0],["2015-08-06",11.722,11.722,10.7842,11.0229,2800.0],["2015-08-07",11.0229,11.0229,10.6904,10.6904,2000.0],["2015-08-10",10.6563,10.8695,10.6563,10.8695,1800.0],["2015-08-11",10.8695,10.8695,10.6649,10.6649,700.0],["2015-08-12",10.6649,10.6649,10.6649,10.6649,0.0],["2015-08-13",10.2301,10.2301,9.4714,9.6333,10500.0],["2015-08-14",9.8038,9.8891,9.3776,9.7271,4600.0],["2015-08-17",9.8891,9.8891,9.5992,9.5992,6100.0],["2015-08-18",9.5992,9.5992,9.5992,9.5992,0.0],["2015-08-19",9.7612,9.9061,9.7612,9.9061,4300.0],["2015-08-20",9.9061,9.9061,9.9061,9.9061,0.0],["2015-08-21",9.6845,9.7697,9.6248,9.7697,1500.0],["2015-08-24",9.6589,10.9888,9.6589,10.9888,1300.0],["2015-08-25",10.9973,11.0229,10.2642,10.2642,500.0],["2015-08-26",10.1875,10.2812,10.1875,10.2812,1300.0],["2015-08-27",10.2301,10.4432,10.2301,10.4432,500.0],["2015-08-28",10.4432,10.4432,10.4432,10.4432,0.0],["2015-08-31",10.4006,10.716,10.2301,10.716,5800.0],["2015-09-01",10.716,10.716,10.716,10.716,0.0],["2015-09-02",10.4858,10.4858,10.4347,10.4347,500.0],["2015-09-03",10.4347,10.4688,10.4006,10.4006,1000.0],["2015-09-04",10.4858,10.4858,9.5907,9.9743,5300.0],["2015-09-08",10.4091,10.4432,10.4006,10.4432,500.0],["2015-09-09",10.4432,10.4432,10.4091,10.4432,400.0],["2015-09-10",10.4432,10.4432,10.4006,10.4432,800.0],["2015-09-11",10.3153,10.4432,9.9317,10.4432,3700.0],["2015-09-14",10.4262,10.4432,10.2216,10.4432,1000.0],["2015-09-15",10.2642,10.3153,10.2471,10.3153,1500.0],["2015-09-16",10.4006,10.8268,10.4006,10.8268,1400.0],["2015-09-17",10.7927,10.8695,10.4432,10.8695,3200.0],["2015-09-18",10.7927,11.9266,10.3835,10.3835,8200.0],["2015-09-21",10.3153,10.878,10.3153,10.358,2100.0],["2015-09-22",10.3494,10.4006,10.3153,10.3153,1300.0],["2015-09-23",10.2983,10.358,10.0596,10.0681,1000.0],["2015-09-24",10.1704,10.1704,10.1704,10.1704,300.0],["2015-09-25",10.0596,10.0596,9.8124,9.8124,1500.0],["2015-09-28",9.9743,9.9743,9.8038,9.9317,2900.0],["2015-09-29",9.8038,9.8379,9.8038,9.8379,900.0],["2015-09-30",9.8294,10.2301,9.8038,10.2301,2100.0],["2015-10-01",9.8124,9.8379,9.8124,9.8124,2400.0],["2015-10-02",9.8038,10.2301,9.8038,9.8124,1700.0],["2015-10-05",9.8124,10.1875,9.676,9.7697,2900.0],["2015-10-06",9.7271,10.1875,9.693,9.8294,2300.0],["2015-10-07",9.9317,9.9317,9.7271,9.7442,1100.0],["2015-10-08",9.7442,9.7442,9.7442,9.7442,0.0],["2015-10-09",10.1448,10.1875,9.7186,9.7186,600.0],["2015-10-12",9.7186,10.1619,9.7186,9.9317,1600.0],["2015-10-13",9.7356,9.8294,9.7186,9.8294,900.0],["2015-10-14",9.7783,9.8209,9.3861,9.5822,2900.0],["2015-10-15",10.0596,10.0596,9.2327,9.5396,2700.0],["2015-10-16",9.3691,9.4884,9.173,9.4884,2400.0],["2015-10-19",9.1815,9.2838,9.1645,9.2838,1100.0],["2015-10-20",9.3776,9.9147,9.3776,9.5055,1400.0],["2015-10-21",9.8379,9.8379,9.5907,9.8379,700.0],["2015-10-22",9.6674,9.6674,9.6674,9.6674,200.0],["2015-10-23",9.6333,9.6333,9.6333,9.6333,100.0],["2015-10-26",9.6333,9.6333,9.6333,9.6333,0.0],["2015-10-27",9.2327,9.4543,9.2241,9.2241,1200.0],["2015-10-28",9.2241,9.2241,9.2241,9.2241,0.0],["2015-10-29",9.2241,9.2241,9.2241,9.2241,0.0],["2015-10-30",9.2241,9.2241,9.2241,9.2241,0.0],["2015-11-02",9.3605,9.5481,9.3605,9.5481,2400.0],["2015-11-03",9.5566,9.7101,9.4628,9.7101,700.0],["2015-11-04",9.4884,9.5225,9.4799,9.4799,3000.0],["2015-11-05",9.3264,9.3691,8.8661,9.0451,5700.0],["2015-11-06",8.9854,9.1645,8.9854,9.1218,1200.0],["2015-11-09",9.1218,9.1218,9.1218,9.1218,0.0],["2015-11-10",9.1218,9.1218,9.1218,9.1218,0.0],["2015-11-11",9.0536,9.0877,9.0281,9.0877,1700.0],["2015-11-12",9.0281,9.0451,9.0281,9.0451,1400.0],["2015-11-13",9.3776,9.3776,9.3776,9.3776,300.0],["2015-11-16",9.0792,9.4373,9.0792,9.0877,600.0],["2015-11-17",9.4373,9.9743,9.3776,9.4628,1500.0],["2015-11-18",9.3861,9.3861,9.3776,9.3776,1100.0],["2015-11-19",9.3776,9.3776,9.3776,9.3776,0.0],["2015-11-20",9.335,9.335,9.335,9.335,1000.0],["2015-11-23",9.2923,9.872,9.2071,9.872,2100.0],["2015-11-24",9.8891,9.8891,9.7783,9.8038,2500.0],["2015-11-25",9.8038,9.8038,9.8038,9.8038,0.0],["2015-11-27",9.8038,9.8038,9.8038,9.8038,0.0],["2015-11-30",9.8038,9.8038,9.8038,9.8038,0.0],["2015-12-01",9.8038,9.8038,9.8038,9.8038,0.0],["2015-12-02",9.8038,9.8038,9.8038,9.8038,0.0],["2015-12-03",9.8038,9.8038,9.8038,9.8038,0.0],["2015-12-04",9.5992,9.5992,9.5992,9.5992,200.0],["2015-12-07",9.4458,9.4543,9.2071,9.2582,8100.0],["2015-12-08",9.2582,9.2582,9.2582,9.2582,0.0],["2015-12-09",9.3435,9.3776,9.335,9.335,1300.0],["2015-12-10",9.2497,9.335,9.2241,9.2241,1100.0],["2015-12-11",9.2241,9.2241,9.2241,9.2241,0.0],["2015-12-14",9.1645,9.1645,8.3205,8.5251,9100.0],["2015-12-15",8.5251,8.5336,8.5251,8.5336,2000.0],["2015-12-16",8.6529,9.0451,8.6529,9.0451,2300.0],["2015-12-17",8.7723,8.7723,8.6274,8.7382,3200.0],["2015-12-18",8.67,9.2241,8.5251,9.2241,2300.0],["2015-12-21",9.3435,9.3435,8.5251,8.5933,2800.0],["2015-12-22",8.7723,9.0707,8.7382,9.0707,2300.0],["2015-12-23",9.0707,9.0707,9.0707,9.0707,0.0],["2015-12-24",9.0707,9.0707,9.0707,9.0707,0.0],["2015-12-28",9.0707,9.0707,9.0707,9.0707,0.0],["2015-12-29",8.6103,8.6103,8.5933,8.5933,900.0],["2015-12-30",8.6188,9.4543,8.5592,8.7297,4000.0],["2015-12-31",9.5055,9.5396,9.5055,9.5396,1400.0],["2016-01-04",9.5396,9.5396,9.5396,9.5396,0.0],["2016-01-05",9.5907,9.5907,8.7723,8.9513,4300.0],["2016-01-06",9.4202,9.8038,9.3776,9.8038,3500.0],["2016-01-07",9.9743,9.9743,9.531,9.531,1100.0],["2016-01-08",9.3946,9.9573,9.1133,9.1133,5400.0],["2016-01-11",9.3861,9.9232,9.3776,9.9232,2900.0],["2016-01-12",9.4543,9.7783,8.7979,9.5907,7900.0],["2016-01-13",9.5822,10.2301,9.5822,10.2301,2200.0],["2016-01-14",9.6333,10.196,9.1133,9.8038,5200.0],["2016-01-15",9.5907,10.2301,8.9258,10.2301,20200.0],["2016-01-19",9.531,10.1448,9.4799,9.676,26100.0],["2016-01-20",9.676,10.2301,9.3179,9.5907,11000.0],["2016-01-21",9.3776,9.7612,9.0281,9.0792,4400.0],["2016-01-22",9.676,10.1704,9.2327,9.2582,7100.0],["2016-01-25",9.3776,10.0255,8.994,9.0366,13000.0],["2016-01-26",9.173,9.9743,9.1645,9.173,14000.0],["2016-01-27",9.3946,10.017,9.3946,9.9658,9000.0],["2016-01-28",9.8038,10.0596,9.0366,9.3861,10500.0],["2016-01-29",9.6674,10.2045,9.2923,9.693,16800.0],["2016-02-01",9.9147,10.2045,9.3861,10.0596,18100.0],["2016-02-02",9.5737,10.2216,9.4628,10.1448,25000.0],["2016-02-03",9.9658,10.0766,9.6333,9.8891,3100.0],["2016-02-04",9.7527,10.196,9.5396,9.7186,34600.0],["2016-02-05",9.9658,9.9658,9.5992,9.5992,1700.0],["2016-02-08",9.8124,10.2301,9.3776,9.4799,23300.0],["2016-02-09",9.9061,10.0596,9.9061,9.9061,1400.0],["2016-02-10",9.9488,9.9488,9.676,9.676,500.0],["2016-02-11",9.8465,10.1022,9.4714,9.9232,15400.0],["2016-02-12",9.9317,9.9317,9.8891,9.9317,600.0],["2016-02-16",9.7527,10.0852,9.7527,10.0852,2700.0],["2016-02-17",9.9402,9.9402,9.9402,9.9402,500.0],["2016-02-18",9.6674,10.0596,9.6078,10.0255,24600.0],["2016-02-19",9.8038,10.017,9.5907,9.872,17600.0],["2016-02-22",10.0255,10.0766,10.0255,10.0681,1700.0],["2016-02-23",9.6504,9.7868,9.1645,9.5907,26500.0],["2016-02-24",9.5907,9.6248,9.5907,9.5907,800.0],["2016-02-25",9.7783,9.9999,9.6419,9.8038,3600.0],["2016-02-26",9.8038,9.8465,9.8038,9.8038,300.0],["2016-02-29",9.8891,10.1875,9.8891,10.1875,2000.0],["2016-03-01",10.1875,10.1875,10.1704,10.1875,3100.0],["2016-03-02",10.0084,10.0425,10.0084,10.0425,300.0],["2016-03-03",10.0425,10.0425,10.0425,10.0425,0.0],["2016-03-04",10.0425,10.0425,10.0425,10.0425,0.0],["2016-03-07",9.4458,9.5396,9.4458,9.5396,1000.0],["2016-03-08",9.6333,9.6333,9.6333,9.6333,600.0],["2016-03-09",9.7186,9.7186,9.7186,9.7186,2100.0],["2016-03-10",9.7186,9.7186,9.7186,9.7186,0.0],["2016-03-11",9.8038,10.1534,9.7271,9.8635,7500.0],["2016-03-14",9.8635,9.8635,9.8635,9.8635,0.0],["2016-03-15",9.8635,9.8635,9.8635,9.8635,0.0],["2016-03-16",10.0766,10.1448,9.4799,10.0596,21300.0],["2016-03-17",9.6419,10.0511,9.4202,9.8294,9800.0],["2016-03-18",9.8891,9.9743,9.8891,9.9743,1000.0],["2016-03-21",9.9914,10.2301,9.9914,10.0084,1000.0],["2016-03-22",10.5114,10.5114,10.5114,10.5114,100.0],["2016-03-23",9.9061,9.9061,9.5907,9.5907,700.0],["2016-03-24",10.1534,10.1534,10.1534,10.1534,100.0],["2016-03-28",10.1448,10.1875,9.8038,9.8124,3000.0],["2016-03-29",10.017,10.017,10.017,10.017,1100.0],["2016-03-30",10.1789,10.1875,10.017,10.0596,3700.0],["2016-03-31",10.0596,10.0596,10.0596,10.0596,0.0],["2016-04-01",10.0596,10.0596,10.0596,10.0596,0.0],["2016-04-04",10.1875,10.1875,9.7783,9.7783,3800.0],["2016-04-05",9.7697,9.8124,9.3776,9.676,11200.0],["2016-04-06",9.5907,9.5907,9.5907,9.5907,1700.0],["2016-04-07",9.8038,9.8038,9.4202,9.4714,900.0],["2016-04-08",8.6956,9.6504,8.6956,9.4202,1100.0],["2016-04-11",9.5907,9.5907,9.5907,9.5907,1100.0],["2016-04-12",9.7612,10.1789,9.5907,9.8038,3000.0],["2016-04-13",9.9743,10.0596,9.7442,9.9061,2600.0],["2016-04-14",10.1278,10.1278,9.7271,9.8806,2000.0],["2016-04-15",9.5907,9.8635,9.5907,9.8635,900.0],["2016-04-18",9.7101,9.7697,9.5992,9.5992,2500.0],["2016-04-19",9.6163,9.6163,9.5907,9.5907,1100.0],["2016-04-20",9.5907,9.5907,9.5907,9.5907,0.0],["2016-04-21",9.5907,9.5907,9.5907,9.5907,300.0],["2016-04-22",9.6589,9.7442,9.5225,9.7186,3000.0],["2016-04-25",9.6674,9.676,9.6674,9.676,800.0],["2016-04-26",9.4202,9.4202,9.4202,9.4202,200.0],["2016-04-27",9.4202,9.4202,9.2497,9.3435,2000.0],["2016-04-28",9.3264,9.3264,9.1645,9.1645,2500.0],["2016-04-29",9.514,9.8124,9.5055,9.7612,4100.0],["2016-05-02",9.3946,9.6333,9.3946,9.5907,2000.0],["2016-05-03",9.5907,9.5907,9.5907,9.5907,0.0],["2016-05-04",9.5907,9.5907,9.5907,9.5907,0.0],["2016-05-05",9.4287,9.5651,9.4287,9.5651,400.0],["2016-05-06",9.4032,9.5651,9.4032,9.5566,1300.0],["2016-05-09",9.4373,9.4799,9.3776,9.4714,3000.0],["2016-05-10",9.3776,9.3861,9.3776,9.3861,2500.0],["2016-05-11",9.3264,9.3264,9.3264,9.3264,400.0],["2016-05-12",9.4543,9.5907,8.994,9.3435,5300.0],["2016-05-13",9.4799,9.4799,9.4799,9.4799,1000.0],["2016-05-16",9.3094,9.5822,9.3094,9.3861,1700.0],["2016-05-17",9.3861,9.3861,9.3861,9.3861,0.0],["2016-05-18",9.3861,9.3861,9.3861,9.3861,0.0],["2016-05-19",9.3861,9.3861,9.3861,9.3861,0.0],["2016-05-20",9.3776,9.3776,9.173,9.2327,1400.0],["2016-05-23",9.2327,9.2327,9.2327,9.2327,0.0],["2016-05-24",9.2327,9.2327,9.2327,9.2327,0.0],["2016-05-25",9.2327,9.2327,9.2327,9.2327,0.0],["2016-05-26",9.2071,9.2071,9.1645,9.1645,3400.0],["2016-05-27",9.1645,9.1645,9.1645,9.1645,0.0],["2016-05-31",9.2156,9.2156,9.2156,9.2156,300.0],["2016-06-01",9.2156,9.2156,9.2156,9.2156,0.0],["2016-06-02",9.2668,9.3435,9.2668,9.335,1900.0],["2016-06-03",9.3009,9.3009,9.0963,9.1559,2200.0],["2016-06-06",9.335,9.5737,9.1645,9.173,8900.0],["2016-06-07",9.173,9.173,9.173,9.173,0.0],["2016-06-08",9.173,9.173,9.173,9.173,0.0],["2016-06-09",9.3861,9.3861,9.3861,9.3861,300.0],["2016-06-10",9.3861,9.3861,9.3861,9.3861,0.0],["2016-06-13",9.3264,9.3264,9.0792,9.0792,10600.0],["2016-06-14",9.4202,9.4202,9.4202,9.4202,300.0],["2016-06-15",9.2668,9.2668,9.2668,9.2668,600.0],["2016-06-16",9.3776,9.4628,9.011,9.011,1500.0],["2016-06-17",9.0195,9.2923,9.0195,9.0707,1900.0],["2016-06-20",9.2241,9.352,9.0366,9.0366,7100.0],["2016-06-21",9.011,9.0366,9.011,9.0366,300.0],["2016-06-22",9.0366,9.0366,9.0366,9.0366,0.0],["2016-06-23",9.1048,9.1133,8.994,9.0366,1100.0],["2016-06-24",8.9513,9.6845,8.9513,9.6845,1600.0],["2016-06-27",9.6845,9.6845,9.6845,9.6845,0.0],["2016-06-28",9.6845,9.6845,9.6845,9.6845,0.0],["2016-06-29",9.6845,9.6845,9.6845,9.6845,0.0],["2016-06-30",9.676,9.676,9.3776,9.5822,6500.0],["2016-07-01",9.4969,9.5822,8.7382,9.5822,2000.0],["2016-07-05",9.335,9.3776,9.0792,9.0792,9200.0],["2016-07-06",8.9513,9.2071,8.9513,9.0366,3700.0],["2016-07-07",9.1304,9.1304,8.9172,8.9172,500.0],["2016-07-08",8.8661,9.0792,8.7808,9.0451,3200.0],["2016-07-11",8.9513,9.2412,8.7808,9.1645,3700.0],["2016-07-12",9.5907,9.9317,9.5907,9.6163,5200.0],["2016-07-13",9.6248,10.1789,9.5992,9.8465,6100.0],["2016-07-14",9.8209,10.7416,9.8209,10.699,7700.0],["2016-07-15",10.2301,10.358,10.2301,10.3153,1600.0],["2016-07-18",10.4773,10.7416,10.4773,10.7416,2100.0],["2016-07-19",10.8098,11.5088,10.7416,11.4662,3900.0],["2016-07-20",11.5344,11.8925,11.5344,11.8925,900.0],["2016-07-21",11.722,11.722,11.722,11.722,100.0],["2016-07-22",11.5344,11.5344,11.2531,11.2531,1100.0],["2016-07-25",11.2531,11.3554,11.0144,11.2105,3900.0],["2016-07-26",11.1678,11.3383,10.9632,11.1252,2700.0],["2016-07-27",10.2386,11.2616,10.2386,11.2616,600.0],["2016-07-28",11.2616,11.2616,11.2616,11.2616,0.0],["2016-07-29",11.2616,11.2616,11.2616,11.2616,0.0],["2016-08-01",11.0826,11.0826,11.0826,11.0826,500.0],["2016-08-02",11.0826,11.0826,11.0826,11.0826,0.0],["2016-08-03",10.8695,11.1082,10.8695,11.1082,4100.0],["2016-08-04",11.1082,11.1082,11.1082,11.1082,0.0],["2016-08-05",11.1082,11.1082,11.1082,11.1082,0.0],["2016-08-08",11.1082,11.1082,11.1082,11.1082,0.0],["2016-08-09",11.0826,11.0826,11.0741,11.0741,300.0],["2016-08-10",10.554,10.5796,10.2727,10.2727,2200.0],["2016-08-11",10.2727,10.2727,10.2727,10.2727,0.0],["2016-08-12",10.2727,10.2727,10.2727,10.2727,0.0],["2016-08-15",10.2727,10.2727,10.2727,10.2727,0.0],["2016-08-16",10.2727,10.2727,10.2727,10.2727,0.0],["2016-08-17",10.2727,10.2727,10.2727,10.2727,0.0],["2016-08-18",10.2727,10.2727,10.2727,10.2727,0.0],["2016-08-19",10.2727,10.2727,10.2727,10.2727,0.0],["2016-08-22",10.1875,10.1875,10.0511,10.0511,300.0],["2016-08-23",9.9402,9.9402,9.335,9.3861,1100.0],["2016-08-24",9.4373,9.4373,9.4373,9.4373,200.0],["2016-08-25",9.4117,9.4714,9.4117,9.4714,2400.0],["2016-08-26",9.4799,9.4799,9.4799,9.4799,500.0],["2016-08-29",9.4884,9.4884,9.4202,9.4202,300.0],["2016-08-30",9.4799,9.4799,9.4202,9.4202,700.0],["2016-08-31",9.4287,9.5055,9.2923,9.3776,2100.0],["2016-09-01",9.3776,9.3776,9.3776,9.3776,0.0],["2016-09-02",9.3776,9.3776,9.3776,9.3776,0.0],["2016-09-06",9.3776,9.8038,9.3776,9.8038,700.0],["2016-09-07",9.676,9.676,9.4628,9.4628,300.0],["2016-09-08",9.2923,9.3776,8.7808,9.2071,2600.0],["2016-09-09",8.7382,9.19,8.7382,9.1645,1400.0],["2016-09-12",9.1645,9.1645,9.1645,9.1645,0.0],["2016-09-13",9.1645,9.5822,8.9087,8.9087,4200.0],["2016-09-14",8.9599,9.9914,8.9599,9.1645,2800.0],["2016-09-15",9.0451,9.5907,8.9087,8.9599,3300.0],["2016-09-16",8.9854,8.9854,8.9854,8.9854,400.0],["2016-09-19",9.2071,9.2071,8.8405,9.0877,5100.0],["2016-09-20",9.0877,9.0877,9.0877,9.0877,0.0],["2016-09-21",9.0536,9.1645,9.0536,9.1645,500.0],["2016-09-22",9.2327,9.2327,9.2327,9.2327,400.0],["2016-09-23",9.173,9.173,9.173,9.173,200.0],["2016-09-26",9.173,9.173,9.173,9.173,0.0],["2016-09-27",9.352,9.352,9.1645,9.1645,300.0],["2016-09-28",9.1645,9.1645,9.1645,9.1645,0.0],["2016-09-29",9.1645,9.1645,9.1645,9.1645,0.0],["2016-09-30",9.1645,9.1645,9.1645,9.1645,0.0],["2016-10-03",9.1645,9.1645,9.1645,9.1645,0.0],["2016-10-04",9.0025,9.0025,9.0025,9.0025,500.0],["2016-10-05",9.0025,9.0025,9.0025,9.0025,0.0],["2016-10-06",9.1474,9.1474,9.1474,9.1474,200.0],["2016-10-07",9.1474,9.1474,9.1474,9.1474,0.0],["2016-10-10",9.0025,9.0025,9.0025,9.0025,300.0],["2016-10-11",9.011,9.0195,9.0025,9.0195,500.0],["2016-10-12",9.0195,9.0195,9.0195,9.0195,0.0],["2016-10-13",9.0195,9.0195,9.0195,9.0195,0.0],["2016-10-14",9.0195,9.0195,9.0195,9.0195,0.0],["2016-10-17",9.0025,9.0366,8.9258,9.0366,5200.0],["2016-10-18",9.0366,9.3605,9.0366,9.3605,600.0],["2016-10-19",9.3605,9.3605,9.3605,9.3605,0.0],["2016-10-20",9.0792,9.173,9.0792,9.173,400.0],["2016-10-21",9.173,9.173,9.173,9.173,0.0],["2016-10-24",9.2753,9.2753,9.2753,9.2753,1300.0],["2016-10-25",9.1986,9.1986,9.1986,9.1986,100.0],["2016-10-26",9.2071,9.2071,9.2071,9.2071,300.0],["2016-10-27",9.2071,9.2071,9.2071,9.2071,0.0],["2016-10-28",9.0536,9.0536,9.0536,9.0536,200.0],["2016-10-31",9.0366,9.2071,9.0366,9.2071,700.0],["2016-11-01",9.2071,9.2071,9.2071,9.2071,0.0],["2016-11-02",9.2071,9.2071,9.2071,9.2071,0.0],["2016-11-03",9.2071,9.2071,9.2071,9.2071,0.0],["2016-11-04",9.19,9.19,9.19,9.19,500.0],["2016-11-07",9.1474,9.1474,9.0366,9.0622,1200.0],["2016-11-08",9.3009,9.3691,9.1389,9.1389,5800.0],["2016-11-09",9.3776,9.3776,9.3776,9.3776,100.0],["2016-11-10",9.3691,9.3691,9.3691,9.3691,500.0],["2016-11-11",9.3691,9.3691,9.3691,9.3691,0.0],["2016-11-14",9.3691,9.3691,9.3691,9.3691,0.0],["2016-11-15",9.3691,9.3691,9.3691,9.3691,0.0],["2016-11-16",9.2241,9.2241,9.2241,9.2241,100.0],["2016-11-17",9.2241,9.2241,9.2241,9.2241,0.0],["2016-11-18",9.2241,9.2241,9.2241,9.2241,0.0],["2016-11-21",9.352,9.5907,9.352,9.5481,5800.0],["2016-11-22",9.3776,9.3861,9.3776,9.3861,300.0],["2016-11-23",9.3861,9.3861,9.3861,9.3861,0.0],["2016-11-25",9.4714,10.2301,9.4714,10.2301,3900.0],["2016-11-28",9.8806,10.1875,9.5651,9.5651,400.0],["2016-11-29",9.5651,9.5651,9.5651,9.5651,0.0],["2016-11-30",9.2241,9.2241,9.2241,9.2241,1000.0],["2016-12-01",9.2327,9.4458,9.2241,9.2241,1100.0],["2016-12-02",10.1448,10.2301,10.1448,10.1448,900.0],["2016-12-05",9.7697,9.8038,9.7697,9.8038,400.0],["2016-12-06",9.3691,9.6333,9.3691,9.4032,2600.0],["2016-12-07",9.7015,9.7015,9.3776,9.6674,2100.0],["2016-12-08",9.5055,9.8124,9.3776,9.514,1900.0],["2016-12-09",9.514,9.514,9.514,9.514,0.0],["2016-12-12",9.514,9.514,9.514,9.514,0.0],["2016-12-13",9.5055,9.7186,9.5055,9.7186,1100.0],["2016-12-14",9.7186,9.7186,9.7186,9.7186,0.0],["2016-12-15",9.5055,9.5055,9.5055,9.5055,200.0],["2016-12-16",9.4117,9.4373,9.335,9.335,5100.0],["2016-12-19",9.335,9.335,9.335,9.335,0.0],["2016-12-20",9.3435,9.5651,9.3435,9.5481,900.0],["2016-12-21",9.3435,9.6589,9.3435,9.5055,1500.0],["2016-12-22",9.5481,9.693,9.5481,9.693,2300.0],["2016-12-23",10.0255,10.0255,9.352,9.352,400.0],["2016-12-27",9.352,9.352,9.352,9.352,0.0],["2016-12-28",9.4714,10.1022,9.4032,9.9658,18700.0],["2016-12-29",9.9317,9.9317,9.4202,9.5907,1400.0],["2016-12-30",9.3946,10.1875,9.3605,9.5907,63700.0],["2017-01-03",9.4628,9.693,9.3435,9.531,1700.0],["2017-01-04",10.2301,10.2301,9.3605,9.5055,5600.0],["2017-01-05",9.5055,9.5055,9.5055,9.5055,0.0],["2017-01-06",9.5055,9.5055,9.5055,9.5055,0.0],["2017-01-09",9.4458,9.8806,9.4202,9.5055,31300.0],["2017-01-10",9.5055,9.5055,9.5055,9.5055,0.0],["2017-01-11",9.5055,9.676,9.5055,9.676,600.0],["2017-01-12",9.4969,9.4969,9.352,9.352,600.0],["2017-01-13",9.352,9.352,9.352,9.352,0.0],["2017-01-17",9.4117,9.4628,9.4117,9.4628,1300.0],["2017-01-18",9.4628,9.4628,9.4373,9.4543,1500.0],["2017-01-19",9.4543,9.4543,9.4543,9.4543,0.0],["2017-01-20",9.4543,9.4543,9.4543,9.4543,0.0],["2017-01-23",9.4543,9.4543,9.4543,9.4543,0.0],["2017-01-24",9.7783,9.7783,9.7783,9.7783,300.0],["2017-01-25",9.5907,9.6589,9.5481,9.5481,1700.0],["2017-01-26",9.3946,9.3946,9.2497,9.2497,6400.0],["2017-01-27",9.2923,9.2923,9.2497,9.2497,500.0],["2017-01-30",9.2497,9.2497,9.1645,9.1815,2200.0],["2017-01-31",9.1815,9.1815,9.1815,9.1815,0.0],["2017-02-01",9.3094,9.3094,9.3094,9.3094,1400.0],["2017-02-02",9.5396,9.5396,9.335,9.335,400.0],["2017-02-03",9.1645,9.1815,9.1645,9.1645,800.0],["2017-02-06",9.1645,9.1645,9.1645,9.1645,0.0],["2017-02-07",9.2156,9.3776,9.1986,9.3776,5300.0],["2017-02-08",9.19,9.19,9.19,9.19,900.0],["2017-02-09",9.1645,9.2071,8.0988,8.7297,7700.0],["2017-02-10",8.7808,8.7808,8.7808,8.7808,100.0],["2017-02-13",8.9002,8.9002,8.9002,8.9002,200.0],["2017-02-14",8.9513,8.9513,8.9513,8.9513,500.0],["2017-02-15",8.9513,8.9513,8.9513,8.9513,0.0],["2017-02-16",8.6956,8.6956,8.6956,8.6956,400.0],["2017-02-17",8.6956,8.6956,8.6956,8.6956,100.0],["2017-02-21",8.7382,8.7382,8.7382,8.7382,200.0],["2017-02-22",8.7723,8.7723,8.7382,8.7382,500.0],["2017-02-23",8.7467,8.7808,8.7382,8.7382,600.0],["2017-02-24",8.7382,8.7382,8.7382,8.7382,0.0],["2017-02-27",8.6103,8.6103,8.6103,8.6103,200.0],["2017-02-28",8.5592,8.6103,8.0988,8.6103,1200.0],["2017-03-01",8.5251,8.9513,8.5251,8.9513,700.0],["2017-03-02",8.9513,8.9513,8.6018,8.6103,500.0],["2017-03-03",8.5933,8.5933,8.5762,8.5762,300.0],["2017-03-06",8.6103,8.6103,8.6103,8.6103,100.0],["2017-03-07",8.6103,8.9513,8.6103,8.9513,200.0],["2017-03-08",8.5251,8.5677,8.5251,8.5251,1900.0],["2017-03-09",8.5847,8.6103,8.5251,8.5251,1000.0],["2017-03-10",8.3546,8.3546,8.3546,8.3546,300.0],["2017-03-13",8.3205,8.3205,8.3205,8.3205,100.0],["2017-03-14",8.3119,8.3119,8.3119,8.3119,500.0],["2017-03-15",8.3119,8.3119,8.3119,8.3119,0.0],["2017-03-16",8.3034,8.4398,8.3034,8.4398,2500.0],["2017-03-17",8.4398,8.4398,8.4398,8.4398,0.0],["2017-03-20",8.4398,8.4398,8.4398,8.4398,100.0],["2017-03-21",8.4398,8.4398,8.4398,8.4398,1000.0],["2017-03-22",8.4398,8.4398,8.4398,8.4398,0.0],["2017-03-23",8.3631,8.3631,8.3631,8.3631,300.0],["2017-03-24",8.3631,8.3631,8.3631,8.3631,0.0],["2017-03-27",8.5251,8.5251,8.1073,8.1073,500.0],["2017-03-28",8.346,8.346,8.2864,8.2864,600.0],["2017-03-29",8.1073,8.2693,8.1073,8.2011,900.0],["2017-03-30",8.2011,8.2011,8.2011,8.2011,0.0],["2017-03-31",8.5762,8.9513,8.5592,8.5592,3600.0],["2017-04-03",8.3119,8.6359,8.2693,8.3375,10600.0],["2017-04-04",8.6103,8.6103,8.329,8.4142,500.0],["2017-04-05",8.3375,8.346,8.3375,8.346,200.0],["2017-04-06",8.3119,8.3119,8.3119,8.3119,500.0],["2017-04-07",8.3119,8.3119,8.3119,8.3119,0.0],["2017-04-10",8.2949,8.3546,8.2949,8.3546,1300.0],["2017-04-11",8.3546,8.3546,8.3546,8.3546,0.0],["2017-04-12",8.3546,8.3546,8.3546,8.3546,0.0],["2017-04-13",8.6444,8.6444,8.5933,8.5933,1200.0],["2017-04-17",8.5933,8.5933,8.5933,8.5933,0.0],["2017-04-18",8.3205,8.3205,7.9283,7.9283,4600.0],["2017-04-19",8.0391,8.0391,8.0391,8.0391,400.0],["2017-04-20",7.9795,7.9795,7.9795,7.9795,100.0],["2017-04-21",8.0136,8.0732,7.5106,7.5191,1300.0],["2017-04-24",7.664,7.664,7.5447,7.5447,500.0],["2017-04-25",8.0988,8.0988,7.3742,7.9709,1700.0],["2017-04-26",7.9709,7.9709,7.9709,7.9709,0.0],["2017-04-27",7.6299,7.6299,7.5958,7.5958,1300.0],["2017-04-28",7.6299,7.6299,7.4168,7.485,1900.0],["2017-05-01",7.4765,7.4765,7.4339,7.4339,1100.0],["2017-05-02",7.4253,7.4253,7.4253,7.4253,300.0],["2017-05-03",7.4253,7.4253,7.4253,7.4253,0.0],["2017-05-04",7.4253,7.4253,7.4253,7.4253,0.0],["2017-05-05",7.5617,7.5617,7.2548,7.3486,400.0],["2017-05-08",7.3486,7.3486,7.3486,7.3486,0.0],["2017-05-09",7.2889,7.323,7.2889,7.323,1100.0],["2017-05-10",7.3316,7.6299,7.3316,7.6129,2900.0],["2017-05-11",7.6299,7.6299,7.6299,7.6299,600.0],["2017-05-12",7.6299,7.6299,7.6299,7.6299,0.0],["2017-05-15",7.4594,7.5362,7.4594,7.5362,2800.0],["2017-05-16",7.5362,7.5362,7.5362,7.5362,0.0],["2017-05-17",7.6726,7.7067,7.4594,7.5191,5000.0],["2017-05-18",7.2463,7.2463,7.2037,7.2293,1700.0],["2017-05-19",7.0161,7.2207,6.8883,6.8883,17900.0],["2017-05-22",6.9394,7.1184,6.8201,6.8201,4600.0],["2017-05-23",6.8201,6.8201,6.8201,6.8201,600.0],["2017-05-24",6.8115,6.8201,6.6069,6.6581,4000.0],["2017-05-25",6.7519,6.7519,6.6496,6.7263,4400.0],["2017-05-26",6.7774,6.8201,6.6666,6.8201,1200.0],["2017-05-30",6.803,6.8115,6.6325,6.6325,900.0],["2017-05-31",6.6325,6.6325,6.6325,6.6325,0.0],["2017-06-01",6.4876,6.5473,6.4364,6.4364,4100.0],["2017-06-02",6.7348,6.803,6.7348,6.803,800.0],["2017-06-05",6.7945,6.7945,6.3853,6.3853,5400.0],["2017-06-06",6.7689,6.7689,6.641,6.641,300.0],["2017-06-07",6.6581,6.7433,6.3086,6.5984,22400.0],["2017-06-08",6.6155,6.624,6.6069,6.6069,4900.0],["2017-06-09",6.462,6.5558,6.462,6.5217,3700.0],["2017-06-12",6.6666,6.9565,6.6581,6.9565,3500.0],["2017-06-13",6.7519,6.9479,6.7519,6.9479,2900.0],["2017-06-14",6.9479,6.9479,6.8286,6.8371,2000.0],["2017-06-15",6.8201,7.1952,6.8201,7.1014,3700.0],["2017-06-16",6.982,7.127,6.9224,6.9224,3500.0],["2017-06-19",7.0929,7.0929,6.9053,6.9053,4300.0],["2017-06-20",6.9735,6.9906,6.9735,6.982,800.0],["2017-06-21",7.6555,7.6555,7.0332,7.2463,5400.0],["2017-06-22",7.2463,7.2463,7.2463,7.2463,0.0],["2017-06-23",7.5532,7.8942,7.0588,7.0843,6600.0],["2017-06-26",7.4168,7.4168,7.1355,7.1355,5700.0],["2017-06-27",7.0332,7.6726,7.0332,7.6726,700.0],["2017-06-28",7.2463,7.4424,7.0673,7.3316,8700.0],["2017-06-29",7.3316,7.809,7.0673,7.0843,8100.0],["2017-06-30",7.4168,7.6811,7.1525,7.6555,13400.0],["2017-07-03",7.2548,7.4083,7.1696,7.3912,4600.0],["2017-07-05",7.5873,7.809,7.0247,7.6726,12300.0],["2017-07-06",7.5021,7.826,7.2293,7.7578,10400.0],["2017-07-07",7.4765,7.5788,7.2548,7.3316,10400.0],["2017-07-10",7.2463,7.5703,7.0417,7.323,11600.0],["2017-07-11",7.3998,7.826,7.2378,7.5021,10800.0],["2017-07-12",8.005,8.005,7.4168,7.5021,2500.0],["2017-07-13",7.5021,7.5021,7.485,7.5021,400.0],["2017-07-14",7.3401,7.6726,7.2207,7.6726,6800.0],["2017-07-17",7.5106,7.7919,7.2634,7.5021,13300.0],["2017-07-18",7.2719,7.3316,7.2634,7.306,2400.0],["2017-07-19",7.4424,7.5447,7.3316,7.3401,1600.0],["2017-07-20",7.5447,7.6129,7.3571,7.6129,1800.0],["2017-07-21",7.5958,7.6811,7.2889,7.2889,3200.0],["2017-07-24",7.3912,7.647,7.3316,7.3827,5300.0],["2017-07-25",7.5021,7.5021,7.3401,7.3912,1600.0],["2017-07-26",7.4424,7.6726,7.3657,7.5617,900.0],["2017-07-27",7.7152,7.9113,7.5873,7.5958,2300.0],["2017-07-28",7.8431,7.9624,7.6726,7.6726,2200.0],["2017-07-31",7.5873,7.8686,7.5873,7.6811,2100.0],["2017-08-01",7.826,7.9113,7.5958,7.7152,4800.0],["2017-08-02",7.8686,7.9027,7.7749,7.9027,2300.0],["2017-08-03",7.7749,7.7834,7.5873,7.7237,2100.0],["2017-08-04",7.8345,7.8345,7.6811,7.7152,2700.0],["2017-08-07",7.809,7.8175,7.6044,7.7493,1700.0],["2017-08-08",7.7493,7.7493,7.7493,7.7493,0.0],["2017-08-09",7.5873,7.6129,7.4594,7.5362,3200.0],["2017-08-10",7.5703,7.5703,7.5703,7.5703,600.0],["2017-08-11",7.5191,7.5532,7.4594,7.468,3200.0],["2017-08-14",7.4594,7.4594,7.2889,7.4594,8100.0],["2017-08-15",7.3571,7.4424,7.3571,7.4168,2400.0],["2017-08-16",7.5873,7.8686,7.3657,7.4509,3800.0],["2017-08-17",7.4594,7.5788,7.4594,7.5788,1000.0],["2017-08-18",7.4594,7.4935,7.3316,7.3657,4100.0],["2017-08-21",7.485,7.485,7.306,7.3998,6400.0],["2017-08-22",7.3316,7.3657,7.3316,7.3401,1600.0],["2017-08-23",7.4594,7.4594,7.3316,7.4168,1100.0],["2017-08-24",7.4168,7.5873,7.2889,7.2889,2200.0],["2017-08-25",7.323,7.4594,7.323,7.3912,4800.0],["2017-08-28",7.3998,7.4339,7.3998,7.4339,500.0],["2017-08-29",7.3827,7.5191,7.2889,7.3827,10100.0],["2017-08-30",7.3827,7.3827,7.3827,7.3827,0.0],["2017-08-31",7.4168,7.6299,7.2975,7.3742,5200.0],["2017-09-01",7.3657,7.3657,7.3657,7.3657,200.0],["2017-09-05",7.4083,7.6299,7.2975,7.3571,2300.0],["2017-09-06",7.3571,7.3571,7.3571,7.3571,100.0],["2017-09-07",7.3571,7.3571,7.3571,7.3571,0.0],["2017-09-08",7.3486,7.5106,7.2463,7.5106,2600.0],["2017-09-11",7.5447,7.5447,6.9906,7.1525,6400.0],["2017-09-12",7.3401,7.3401,7.3401,7.3401,400.0],["2017-09-13",7.1781,7.5532,7.1781,7.2463,900.0],["2017-09-14",7.2975,7.468,7.2037,7.468,4500.0],["2017-09-15",7.4168,7.4509,6.9991,6.9991,8700.0],["2017-09-18",7.2548,7.2548,7.1611,7.1611,2000.0],["2017-09-19",7.1611,7.1611,7.1611,7.1611,0.0],["2017-09-20",7.0502,7.2207,7.0161,7.2207,3200.0],["2017-09-21",7.2207,7.2207,7.2207,7.2207,0.0],["2017-09-22",7.0843,7.3145,7.0843,7.2548,4000.0],["2017-09-25",7.2634,7.2804,7.0332,7.0758,6900.0],["2017-09-26",7.1014,7.988,7.0247,7.1696,3100.0],["2017-09-27",7.1696,7.1696,7.1696,7.1696,0.0],["2017-09-28",7.1696,7.1696,7.1696,7.1696,0.0],["2017-09-29",7.1184,7.8431,7.0247,7.0247,12100.0],["2017-10-02",7.4253,7.4253,7.1014,7.1099,3800.0],["2017-10-03",7.1952,7.1952,7.0929,7.0929,400.0],["2017-10-04",7.1866,7.3571,7.0843,7.2378,1900.0],["2017-10-05",7.1611,7.1611,6.9991,7.0076,2200.0],["2017-10-06",6.9991,7.2634,6.9224,7.2037,7000.0],["2017-10-09",7.2037,7.2037,7.2037,7.2037,0.0],["2017-10-10",7.1099,7.5021,7.1099,7.5021,3600.0],["2017-10-11",7.3742,7.3827,7.1781,7.2889,6000.0],["2017-10-12",7.2889,7.2889,7.2889,7.2889,0.0],["2017-10-13",7.3316,7.3316,7.3316,7.3316,100.0],["2017-10-16",7.2378,7.2378,7.1355,7.1355,1100.0],["2017-10-17",7.1355,7.2889,7.127,7.2378,2100.0],["2017-10-18",7.1866,7.1866,7.144,7.1525,800.0],["2017-10-19",7.1525,7.1525,7.1525,7.1525,100.0],["2017-10-20",7.2463,7.2463,7.2463,7.2463,400.0],["2017-10-23",7.127,7.1611,6.8371,6.8371,2900.0],["2017-10-24",6.8371,6.8371,6.8371,6.8371,0.0],["2017-10-25",6.8712,6.9565,6.8712,6.9565,1800.0],["2017-10-26",6.9565,6.9565,6.9565,6.9565,0.0],["2017-10-27",6.8797,6.9053,6.8115,6.8201,3200.0],["2017-10-30",6.8201,6.8201,6.8201,6.8201,0.0],["2017-10-31",6.9906,6.9906,6.9906,6.9906,300.0],["2017-11-01",6.8201,6.8201,6.8201,6.8201,100.0],["2017-11-02",6.9735,7.0502,6.9735,7.0332,1300.0],["2017-11-03",6.8201,6.9735,6.8201,6.8201,2500.0],["2017-11-06",6.8201,6.8201,6.8201,6.8201,0.0],["2017-11-07",6.8201,6.8201,6.6496,6.7348,1500.0],["2017-11-08",6.9565,6.9565,6.9565,6.9565,200.0],["2017-11-09",6.6155,6.6751,6.6155,6.6751,400.0],["2017-11-10",6.6069,6.6069,6.2659,6.4364,8800.0],["2017-11-13",6.5387,6.7945,6.4791,6.6837,11200.0],["2017-11-14",6.4535,6.5558,6.4535,6.5558,500.0],["2017-11-15",6.4791,6.7178,6.4791,6.7178,400.0],["2017-11-16",6.4791,6.4791,6.4791,6.4791,100.0],["2017-11-17",6.6666,6.7519,6.4791,6.7348,10700.0],["2017-11-20",6.6922,6.7433,6.5217,6.5217,13100.0],["2017-11-21",6.6922,6.7092,6.5217,6.5217,13300.0],["2017-11-22",6.6922,6.6922,6.5473,6.5473,500.0],["2017-11-24",6.5558,6.5558,6.5558,6.5558,400.0],["2017-11-27",6.5558,6.5558,6.5558,6.5558,0.0],["2017-11-28",6.5217,6.5558,6.2574,6.445,8200.0],["2017-11-29",6.4364,6.4535,6.4364,6.4535,800.0],["2017-11-30",6.5558,6.624,6.5217,6.5814,6400.0],["2017-12-01",6.5814,6.5814,6.5814,6.5814,0.0],["2017-12-04",6.5814,6.5814,6.5814,6.5814,0.0],["2017-12-05",6.5814,6.5814,6.5132,6.5132,500.0],["2017-12-06",6.7178,6.803,6.6325,6.803,7100.0],["2017-12-07",6.7519,7.1184,6.7178,6.7689,6100.0],["2017-12-08",6.6837,6.6837,6.6496,6.6496,1400.0],["2017-12-11",6.803,6.803,6.6325,6.6496,5900.0],["2017-12-12",6.6496,6.9053,6.6496,6.9053,8500.0],["2017-12-13",6.8201,7.1525,6.7433,6.7433,5200.0],["2017-12-14",6.7433,6.7433,6.7433,6.7433,0.0],["2017-12-15",6.7433,6.7433,6.7433,6.7433,0.0],["2017-12-18",6.6155,6.624,6.5217,6.5217,2100.0],["2017-12-19",6.786,6.786,6.786,6.786,600.0],["2017-12-20",6.5217,6.641,6.3341,6.5046,5600.0],["2017-12-21",6.6069,6.786,6.5984,6.6496,10100.0],["2017-12-22",6.7604,6.8201,6.7604,6.8201,3300.0],["2017-12-26",6.7007,6.7774,6.5302,6.6751,7400.0],["2017-12-27",6.5728,6.641,6.4194,6.5643,10300.0],["2017-12-28",6.6496,6.6496,6.3427,6.641,1300.0],["2017-12-29",6.6666,6.6666,6.4109,6.4109,300.0],["2018-01-02",6.283,6.6155,6.283,6.6155,6500.0],["2018-01-03",6.6581,6.6581,6.4364,6.6069,13200.0],["2018-01-04",6.5899,6.6325,6.5899,6.6069,3100.0],["2018-01-05",6.6155,6.6496,6.5899,6.5984,3200.0],["2018-01-08",6.5217,6.6496,6.3768,6.5814,12500.0],["2018-01-09",6.5814,6.5814,6.5814,6.5814,200.0],["2018-01-10",6.3597,6.5217,6.3597,6.4791,2300.0],["2018-01-11",6.4109,6.5728,6.4109,6.5643,8700.0],["2018-01-12",6.5643,6.624,6.4791,6.624,3600.0],["2018-01-16",6.624,6.624,6.624,6.624,0.0],["2018-01-17",6.462,6.6325,6.462,6.5643,13600.0],["2018-01-18",6.4364,6.8286,6.4364,6.8286,21100.0],["2018-01-19",6.786,6.8542,6.4961,6.4961,22500.0],["2018-01-22",6.4791,6.8627,6.4791,6.8627,8100.0],["2018-01-23",6.7433,6.8201,6.7433,6.8201,2900.0],["2018-01-24",6.6751,6.6751,6.6751,6.6751,1000.0],["2018-01-25",6.6751,6.6751,6.6751,6.6751,0.0],["2018-01-26",6.7689,6.8883,6.7433,6.8883,800.0],["2018-01-29",6.9479,6.9479,6.9479,6.9479,800.0],["2018-01-30",6.9479,6.9479,6.9479,6.9479,0.0],["2018-01-31",6.8371,6.8542,6.8286,6.8286,400.0],["2018-02-01",6.8627,6.8627,6.8627,6.8627,200.0],["2018-02-02",6.8627,6.8627,6.8627,6.8627,0.0],["2018-02-05",7.1099,7.1099,7.1099,7.1099,200.0],["2018-02-06",6.7348,6.9053,6.6069,6.9053,2100.0],["2018-02-07",6.5302,6.5302,6.5302,6.5302,100.0],["2018-02-08",6.6069,6.7007,6.6069,6.6069,500.0],["2018-02-09",6.4364,6.4364,6.1807,6.3938,10900.0],["2018-02-12",6.3938,6.624,6.3938,6.624,200.0],["2018-02-13",6.3938,6.641,6.3938,6.641,300.0],["2018-02-14",6.3086,6.6666,6.3086,6.6496,300.0],["2018-02-15",6.6496,6.6496,6.6496,6.6496,0.0],["2018-02-16",6.6496,6.6496,6.6496,6.6496,0.0],["2018-02-20",6.7433,6.7519,6.7348,6.7519,1000.0],["2018-02-21",6.7519,6.7519,6.7519,6.7519,0.0],["2018-02-22",6.9735,7.8004,6.5217,7.6044,32800.0],["2018-02-23",7.6726,8.2437,7.4594,7.8686,9100.0],["2018-02-26",8.9087,11.1082,8.2267,8.9769,38200.0],["2018-02-27",8.7382,8.9513,8.3972,8.7808,3400.0],["2018-02-28",8.7808,9.2923,8.4995,8.5251,8500.0],["2018-03-01",8.3631,8.6103,8.3631,8.6103,1200.0],["2018-03-02",8.1073,9.2497,8.1073,8.6529,12500.0],["2018-03-05",8.5336,8.5336,8.5336,8.5336,400.0],["2018-03-06",8.5592,8.849,8.5592,8.849,1600.0],["2018-03-07",8.5933,8.8917,8.5251,8.8917,2900.0],["2018-03-08",8.5336,8.5336,8.5336,8.5336,700.0],["2018-03-09",8.4824,8.4824,7.3316,7.6726,7800.0],["2018-03-12",7.6726,8.1926,7.6726,8.15,4900.0],["2018-03-13",8.0988,8.1585,8.0988,8.1585,2700.0],["2018-03-14",8.1414,8.15,8.0988,8.0988,5100.0],["2018-03-15",8.1755,8.1755,7.9709,7.9709,3500.0],["2018-03-16",8.1585,8.1585,8.1585,8.1585,200.0],["2018-03-19",8.0988,8.0988,7.9709,7.9709,500.0],["2018-03-20",7.9709,8.0136,7.6726,7.6726,3000.0],["2018-03-21",7.5447,7.5447,7.4765,7.4765,2400.0],["2018-03-22",7.647,7.7493,7.4168,7.4168,4700.0],["2018-03-23",7.468,7.468,7.468,7.468,1000.0],["2018-03-26",7.3657,7.3657,7.3316,7.3316,1100.0],["2018-03-27",7.4594,7.5958,7.3401,7.5788,5000.0],["2018-03-28",7.4765,7.5617,7.4594,7.5617,2400.0],["2018-03-29",7.5021,7.5191,7.5021,7.5021,1000.0],["2018-04-02",7.5021,7.5021,7.5021,7.5021,0.0],["2018-04-03",7.3316,7.4253,7.2037,7.3742,6000.0],["2018-04-04",7.468,7.6555,7.3998,7.6555,7700.0],["2018-04-05",7.6555,7.6555,7.6555,7.6555,0.0],["2018-04-06",7.4594,7.4594,7.4594,7.4594,600.0],["2018-04-09",7.3827,7.8345,7.3827,7.8345,5500.0],["2018-04-10",7.8431,8.2437,7.7322,7.9198,14000.0],["2018-04-11",7.4765,7.8345,7.4765,7.8345,6500.0],["2018-04-12",7.6299,8.1073,7.6299,7.7834,14000.0],["2018-04-13",7.7834,7.7834,7.7834,7.7834,0.0],["2018-04-16",7.826,7.8431,7.8175,7.8175,500.0],["2018-04-17",7.8431,7.8431,7.8431,7.8431,200.0],["2018-04-18",8.2608,8.4398,8.2608,8.4398,500.0],["2018-04-19",8.2267,8.2267,7.5703,7.7493,2400.0],["2018-04-20",7.9965,7.9965,7.9965,7.9965,700.0],["2018-04-23",7.6299,7.6299,7.6299,7.6299,200.0],["2018-04-24",7.826,7.826,7.5021,7.5021,300.0],["2018-04-25",7.6726,7.6726,7.5021,7.5021,400.0],["2018-04-26",7.5106,7.5106,7.2463,7.3571,3300.0],["2018-04-27",7.2719,7.3486,7.1184,7.1696,10500.0],["2018-04-30",7.2037,7.2037,7.0758,7.0758,2900.0],["2018-05-01",7.0332,7.1355,7.0332,7.0332,6600.0],["2018-05-02",7.0332,7.0332,7.0332,7.0332,0.0],["2018-05-03",7.0332,7.0332,7.0332,7.0332,0.0],["2018-05-04",7.0332,7.0332,7.0332,7.0332,0.0],["2018-05-07",6.8201,6.9309,6.786,6.9309,4800.0],["2018-05-08",7.3316,7.6981,7.1781,7.2634,10000.0],["2018-05-09",7.2634,7.7152,7.144,7.4168,10300.0],["2018-05-10",7.7152,7.8345,7.3571,7.3571,11000.0],["2018-05-11",7.3827,7.8004,7.3571,7.8004,6000.0],["2018-05-14",7.8686,7.8857,7.7834,7.809,9900.0],["2018-05-15",7.6299,7.9283,7.6299,7.8431,6300.0],["2018-05-16",7.8857,7.8857,7.6726,7.7322,5300.0],["2018-05-17",7.9624,8.2949,7.8431,8.0562,14500.0],["2018-05-18",7.9795,7.9795,7.9709,7.9795,700.0],["2018-05-21",7.6811,7.9283,7.6811,7.8857,14300.0],["2018-05-22",8.1329,8.2352,7.8942,7.9368,12600.0],["2018-05-23",7.8004,7.9368,7.8004,7.8857,2800.0],["2018-05-24",8.0391,8.2608,7.7152,8.2437,22700.0],["2018-05-25",8.2693,8.3034,7.8857,7.8857,15400.0],["2018-05-29",8.0477,8.0562,8.0391,8.0562,6400.0],["2018-05-30",8.1841,8.1841,8.1841,8.1841,400.0],["2018-05-31",8.491,8.5251,7.8942,8.0647,1300.0],["2018-06-01",8.0136,8.2523,7.9965,8.2437,6400.0],["2018-06-04",8.4398,8.5251,8.0391,8.1585,12700.0],["2018-06-05",8.4228,9.1218,8.3375,8.6785,29000.0],["2018-06-06",8.849,9.3009,8.8405,9.1645,2900.0],["2018-06-07",9.0025,9.2838,8.994,9.2838,2200.0],["2018-06-08",9.2838,9.2838,9.2838,9.2838,0.0],["2018-06-11",8.994,9.011,8.994,9.011,800.0],["2018-06-12",8.9513,8.9513,8.9513,8.9513,100.0],["2018-06-13",8.5762,8.994,8.5762,8.994,1300.0],["2018-06-14",9.2838,9.2838,9.2838,9.2838,200.0],["2018-06-15",8.7808,9.2838,8.67,9.2838,6100.0],["2018-06-18",8.9769,9.2838,8.8576,9.2497,4100.0],["2018-06-19",8.8235,8.9513,8.6956,8.8917,6500.0],["2018-06-20",9.2838,9.2838,8.8576,8.9513,6800.0],["2018-06-21",9.1218,9.2412,9.0707,9.0707,3600.0],["2018-06-22",9.2668,9.2668,8.9513,8.9513,1500.0],["2018-06-25",8.9513,8.9513,8.9513,8.9513,0.0],["2018-06-26",9.1645,9.1645,9.0792,9.0792,1100.0],["2018-06-27",8.9513,9.0025,8.3546,8.9513,4500.0],["2018-06-28",8.994,9.2412,8.994,9.2412,2600.0],["2018-06-29",8.9769,9.1218,8.9769,9.1218,400.0],["2018-07-02",9.1645,9.2071,9.0622,9.2071,400.0],["2018-07-03",8.9513,8.9513,8.9513,8.9513,1000.0],["2018-07-05",8.9513,8.9513,8.9513,8.9513,0.0],["2018-07-06",9.0792,9.0792,9.0792,9.0792,100.0],["2018-07-09",9.0025,9.0025,9.0025,9.0025,100.0],["2018-07-10",8.9513,9.1559,8.346,9.1559,1400.0],["2018-07-11",8.8235,8.8661,8.6956,8.6956,1200.0],["2018-07-12",8.5677,8.6529,8.346,8.6529,5400.0],["2018-07-13",8.6956,8.849,8.6274,8.6956,6200.0],["2018-07-16",8.6956,8.6956,8.6956,8.6956,100.0],["2018-07-17",8.6956,8.6956,8.6956,8.6956,0.0],["2018-07-18",8.6956,8.6956,8.6956,8.6956,1000.0],["2018-07-19",8.6956,8.6956,8.6956,8.6956,0.0],["2018-07-20",8.6956,8.6956,8.6956,8.6956,0.0],["2018-07-23",8.7126,8.7808,8.7126,8.7808,900.0],["2018-07-24",8.7382,8.7553,8.6956,8.7553,1300.0],["2018-07-25",8.7553,8.7553,8.7553,8.7553,0.0],["2018-07-26",8.4228,8.7382,8.4228,8.7382,200.0],["2018-07-27",8.7382,8.7382,8.7382,8.7382,0.0],["2018-07-30",8.7382,8.7382,8.7382,8.7382,0.0],["2018-07-31",8.7382,8.7382,8.7382,8.7382,0.0],["2018-08-01",8.7382,8.7382,8.7382,8.7382,0.0],["2018-08-02",8.5251,8.7723,8.5251,8.5251,2000.0],["2018-08-03",8.5421,8.7808,8.5421,8.7808,1500.0],["2018-08-06",8.7382,8.7382,8.0988,8.1073,3600.0],["2018-08-07",8.7382,8.7382,7.4424,8.0562,9600.0],["2018-08-08",8.5165,8.8661,8.2693,8.2693,4300.0],["2018-08-09",8.2693,8.2693,8.2693,8.2693,100.0],["2018-08-10",8.2693,8.2693,8.2693,8.2693,0.0],["2018-08-13",8.3887,9.3264,8.2608,9.3264,3300.0],["2018-08-14",8.4569,8.7808,7.8857,8.6103,7200.0],["2018-08-15",8.7979,8.8746,8.5251,8.5251,2200.0],["2018-08-16",8.5251,8.5251,8.5251,8.5251,0.0],["2018-08-17",8.9087,8.9087,8.9087,8.9087,200.0],["2018-08-20",9.4543,9.4543,9.4543,9.4543,700.0],["2018-08-21",8.9087,9.0707,8.5506,8.5506,2400.0],["2018-08-22",8.5506,8.5506,8.5506,8.5506,0.0],["2018-08-23",8.5506,8.5506,8.5506,8.5506,0.0],["2018-08-24",8.5506,8.5506,8.5506,8.5506,0.0],["2018-08-27",8.7382,8.7553,8.7382,8.7382,1000.0],["2018-08-28",8.7382,8.7467,8.7382,8.7467,400.0],["2018-08-29",8.7638,8.8576,8.7638,8.8576,600.0],["2018-08-30",8.8235,9.5907,8.8235,9.5907,11400.0],["2018-08-31",9.3179,9.3179,9.3179,9.3179,500.0],["2018-09-04",9.3776,9.3776,9.3776,9.3776,500.0],["2018-09-05",9.3179,9.3179,8.7382,8.7382,600.0],["2018-09-06",8.9513,8.9513,8.9513,8.9513,500.0],["2018-09-07",8.9513,8.9513,8.9513,8.9513,0.0],["2018-09-10",8.8661,8.8661,8.3972,8.3972,2200.0],["2018-09-11",8.5421,8.5421,8.5251,8.5251,1000.0],["2018-09-12",8.5251,8.5251,8.0818,8.5251,19300.0],["2018-09-13",8.5251,9.4969,8.3205,8.9513,7300.0],["2018-09-14",8.9513,8.9513,8.9513,8.9513,300.0],["2018-09-17",8.7808,8.9513,8.7808,8.9513,1000.0],["2018-09-18",8.9513,8.9513,8.9513,8.9513,0.0],["2018-09-19",8.9513,9.0792,8.9513,8.9513,800.0],["2018-09-20",8.9513,8.9513,8.9513,8.9513,200.0],["2018-09-21",9.1133,11.0741,8.8661,11.0741,5900.0],["2018-09-24",10.7757,10.7757,10.017,10.017,700.0],["2018-09-25",10.0255,10.6393,10.0255,10.6393,1800.0],["2018-09-26",10.6393,10.6393,10.6393,10.6393,0.0],["2018-09-27",10.6478,10.6563,10.3239,10.6563,1000.0],["2018-09-28",10.6563,10.6563,10.6563,10.6563,0.0],["2018-10-01",9.8038,9.8038,9.3776,9.3776,2200.0],["2018-10-02",9.3776,9.3776,9.3776,9.3776,0.0],["2018-10-03",9.3776,10.3153,9.3776,10.017,1600.0],["2018-10-04",10.6308,10.6308,10.6308,10.6308,400.0],["2018-10-05",10.6563,10.6563,10.6563,10.6563,200.0],["2018-10-08",10.6563,10.6563,10.6563,10.6563,0.0],["2018-10-09",10.6563,10.6563,10.6563,10.6563,0.0],["2018-10-10",10.6563,10.6563,10.6563,10.6563,0.0],["2018-10-11",9.3776,9.4969,9.1645,9.1645,2900.0],["2018-10-12",9.1645,9.1645,9.1645,9.1645,0.0],["2018-10-15",8.9513,8.9513,8.7382,8.8405,2100.0],["2018-10-16",8.8235,8.8235,8.7382,8.7382,1100.0],["2018-10-17",8.7382,8.7894,8.7382,8.7382,1200.0],["2018-10-18",8.7382,8.7382,8.5336,8.5336,500.0],["2018-10-19",8.5251,8.5251,8.5251,8.5251,2200.0],["2018-10-22",8.3205,8.3205,8.3205,8.3205,600.0],["2018-10-23",8.3205,8.3205,8.3205,8.3205,0.0],["2018-10-24",8.3119,8.3716,8.3119,8.3716,2400.0],["2018-10-25",8.3716,8.3716,8.3716,8.3716,0.0],["2018-10-26",7.7067,8.4398,7.7067,8.4398,1300.0],["2018-10-29",8.4398,8.4398,8.4398,8.4398,100.0],["2018-10-30",8.4398,8.4398,8.4398,8.4398,100.0],["2018-10-31",7.6726,8.1841,7.6726,8.1841,500.0],["2018-11-01",8.1841,8.1841,8.1841,8.1841,200.0],["2018-11-02",8.1841,8.1841,8.1841,8.1841,0.0],["2018-11-05",8.1841,8.1841,8.1841,8.1841,0.0],["2018-11-06",7.6726,7.6726,7.6726,7.6726,1500.0],["2018-11-07",7.6726,7.6726,7.6726,7.6726,0.0],["2018-11-08",7.6726,7.6726,7.6726,7.6726,0.0],["2018-11-09",7.6726,7.6726,7.6726,7.6726,0.0],["2018-11-12",8.4142,8.4313,7.6726,7.7919,1500.0],["2018-11-13",7.7919,7.7919,7.7919,7.7919,0.0],["2018-11-14",7.7919,7.7919,7.7919,7.7919,100.0],["2018-11-15",7.7919,7.7919,7.7919,7.7919,0.0],["2018-11-16",7.7919,7.7919,7.7919,7.7919,100.0],["2018-11-19",7.7663,7.7663,7.7663,7.7663,600.0],["2018-11-20",7.8601,7.8601,7.8601,7.8601,100.0],["2018-11-21",7.7067,8.0988,7.5106,7.6726,3100.0],["2018-11-23",7.6726,7.6726,7.6726,7.6726,0.0],["2018-11-26",7.6726,7.6726,7.6726,7.6726,100.0],["2018-11-27",7.6726,7.6726,7.6726,7.6726,100.0],["2018-11-28",8.1841,8.6018,8.1841,8.6018,500.0],["2018-11-29",8.6018,8.6018,8.6018,8.6018,0.0],["2018-11-30",8.6018,8.6018,8.6018,8.6018,0.0],["2018-12-03",8.6018,8.6018,8.6018,8.6018,100.0],["2018-12-04",8.6018,8.6018,8.6018,8.6018,0.0],["2018-12-06",8.5762,8.5762,7.6726,7.9198,6100.0],["2018-12-07",8.8064,8.8064,7.6726,7.6726,3600.0],["2018-12-10",7.8431,7.8431,7.7237,7.7237,1900.0],["2018-12-11",7.7152,7.7152,7.5447,7.6214,1100.0],["2018-12-12",7.6214,7.6214,7.6214,7.6214,100.0],["2018-12-13",7.6214,7.6214,7.6214,7.6214,100.0],["2018-12-14",7.5106,7.6981,7.5106,7.6981,5600.0],["2018-12-17",7.6981,7.6981,7.6981,7.6981,100.0],["2018-12-18",7.6981,7.6981,7.6981,7.6981,0.0],["2018-12-19",7.6981,7.6981,7.6981,7.6981,100.0],["2018-12-20",7.5021,7.5021,7.5021,7.5021,300.0],["2018-12-21",7.5021,7.5191,7.5021,7.5191,400.0],["2018-12-24",7.5021,7.5362,7.4594,7.4935,2000.0],["2018-12-26",7.4509,7.4509,6.6922,6.8201,4500.0],["2018-12-27",7.1611,7.1696,6.8542,6.8542,1400.0],["2018-12-28",7.1014,7.1014,7.1014,7.1014,500.0],["2018-12-31",7.1866,7.1866,7.1866,7.1866,400.0],["2019-01-02",7.3998,7.3998,7.3998,7.3998,500.0],["2019-01-03",7.3998,7.3998,7.3998,7.3998,0.0],["2019-01-04",7.3998,7.3998,7.3998,7.3998,100.0],["2019-01-07",7.3998,7.3998,7.3998,7.3998,0.0],["2019-01-08",7.0332,7.0332,7.0332,7.0332,1600.0],["2019-01-09",7.0332,7.0332,7.0332,7.0332,0.0],["2019-01-10",7.0332,7.0332,7.0332,7.0332,100.0],["2019-01-11",6.8201,6.8201,6.5728,6.624,3600.0],["2019-01-14",6.5814,7.1781,6.283,7.1781,12100.0],["2019-01-15",6.7774,7.6555,6.7774,7.647,14100.0],["2019-01-16",7.8431,7.8431,7.8431,7.8431,300.0],["2019-01-17",7.8431,7.8431,7.8431,7.8431,100.0],["2019-01-18",7.8431,7.8431,7.8431,7.8431,100.0],["2019-01-22",7.3316,7.3316,7.0758,7.0758,4200.0],["2019-01-23",7.0758,7.0758,7.0758,7.0758,0.0],["2019-01-24",7.0758,7.0758,7.0758,7.0758,200.0],["2019-01-25",7.0758,7.0758,7.0758,7.0758,0.0],["2019-01-28",7.0758,7.0758,7.0758,7.0758,100.0],["2019-01-29",7.0758,7.0758,7.0758,7.0758,0.0],["2019-01-30",7.0758,7.0758,7.0758,7.0758,100.0],["2019-01-31",7.0758,7.0758,7.0758,7.0758,100.0],["2019-02-01",7.2889,7.3316,7.2463,7.2804,1200.0],["2019-02-04",7.2804,7.2804,7.2804,7.2804,100.0],["2019-02-05",7.2463,7.2463,7.0843,7.0843,2700.0],["2019-02-06",7.2463,7.2463,7.2463,7.2463,100.0],["2019-02-07",7.1952,7.2293,7.1952,7.2293,300.0],["2019-02-08",7.2293,7.2293,7.2293,7.2293,100.0],["2019-02-11",7.0758,7.0758,7.0758,7.0758,200.0],["2019-02-12",7.0758,7.0758,7.0758,7.0758,0.0],["2019-02-13",7.1355,7.2463,7.0758,7.0758,3000.0],["2019-02-14",7.0758,7.0758,7.0758,7.0758,100.0],["2019-02-15",7.1184,7.1184,6.4364,6.5643,13400.0],["2019-02-19",6.5899,6.8456,6.5473,6.7604,2500.0],["2019-02-20",6.7604,6.7604,6.7604,6.7604,100.0],["2019-02-21",6.786,6.786,6.7774,6.786,3700.0],["2019-02-22",7.0247,7.2463,6.8542,7.0673,7300.0],["2019-02-25",7.0332,7.0332,6.8201,6.8968,3200.0],["2019-02-26",6.8968,6.8968,6.8968,6.8968,100.0],["2019-02-27",6.8968,6.8968,6.8968,6.8968,100.0],["2019-02-28",6.8968,6.8968,6.8968,6.8968,100.0],["2019-03-01",6.8712,6.8712,6.8201,6.8201,1200.0],["2019-03-04",6.8797,7.2037,6.8797,7.2037,4800.0],["2019-03-05",7.127,7.1611,6.8712,6.8712,3900.0],["2019-03-06",6.9224,7.127,6.8286,6.9565,700.0],["2019-03-07",6.8456,7.144,6.8286,6.982,800.0],["2019-03-08",6.8627,7.144,6.8542,6.9991,3700.0],["2019-03-11",6.9138,6.9906,6.8201,6.8627,800.0],["2019-03-12",6.8627,6.8627,6.8627,6.8627,100.0],["2019-03-13",6.8201,6.8201,6.7604,6.7945,900.0],["2019-03-14",6.7178,6.8797,6.7178,6.8797,1700.0],["2019-03-15",6.8797,6.9991,6.8201,6.8201,1600.0],["2019-03-18",6.7348,6.8201,6.7263,6.8201,1600.0],["2019-03-19",6.6837,6.8201,6.6837,6.8201,1100.0],["2019-03-20",6.7007,6.8201,6.7007,6.8201,700.0],["2019-03-21",6.8201,6.8201,6.8201,6.8201,100.0],["2019-03-22",6.8542,6.8542,6.8201,6.8201,2500.0],["2019-03-25",6.8201,6.8201,6.8201,6.8201,0.0],["2019-03-26",6.8201,6.8201,6.8201,6.8201,0.0],["2019-03-27",6.8201,6.8201,6.8201,6.8201,100.0],["2019-03-28",7.0076,7.0076,7.0076,7.0076,300.0],["2019-03-29",7.0076,7.0076,7.0076,7.0076,0.0],["2019-04-01",7.0076,7.0076,7.0076,7.0076,100.0],["2019-04-02",7.0076,7.0076,7.0076,7.0076,100.0],["2019-04-03",6.9138,6.9138,6.9138,6.9138,100.0],["2019-04-04",6.9138,6.9138,6.9138,6.9138,100.0],["2019-04-05",6.6155,6.8542,6.6155,6.8201,600.0],["2019-04-08",6.9053,7.2207,6.8797,6.9224,8200.0],["2019-04-09",7.0332,7.2378,6.8201,6.8968,8600.0],["2019-04-10",6.9906,7.2207,6.8201,6.8201,5900.0],["2019-04-11",7.3657,7.3657,6.9138,7.0332,3100.0],["2019-04-12",6.965,6.965,6.965,6.965,200.0],["2019-04-15",6.965,6.965,6.965,6.965,0.0],["2019-04-16",6.965,6.965,6.965,6.965,0.0],["2019-04-17",6.965,6.965,6.965,6.965,100.0],["2019-04-18",6.8712,6.8712,6.8712,6.8712,400.0],["2019-04-22",6.8712,6.8712,6.8712,6.8712,0.0],["2019-04-23",6.8712,6.8712,6.8712,6.8712,0.0],["2019-04-24",6.8201,6.8201,6.8201,6.8201,200.0],["2019-04-25",6.8201,6.8201,6.1807,6.1892,12100.0],["2019-04-26",6.3427,6.3427,6.3427,6.3427,500.0],["2019-04-29",6.3341,6.4023,6.3341,6.3938,900.0],["2019-04-30",6.3938,6.3938,6.3938,6.3938,0.0],["2019-05-01",6.2233,6.2233,6.2233,6.2233,600.0],["2019-05-02",6.3512,6.462,6.3512,6.462,3700.0],["2019-05-03",6.4791,6.4791,6.3597,6.3597,3200.0],["2019-05-06",6.5302,6.5302,6.1892,6.2233,4000.0],["2019-05-07",6.2233,6.2915,6.1807,6.1807,4400.0],["2019-05-08",6.1807,6.1807,6.1807,6.1807,0.0],["2019-05-09",6.1807,6.1807,6.1807,6.1807,100.0],["2019-05-10",6.1807,6.1807,6.1807,6.1807,0.0],["2019-05-13",6.1807,6.1807,6.1807,6.1807,0.0],["2019-05-14",6.2063,6.2063,6.2063,6.2063,100.0],["2019-05-15",6.3,6.3086,6.2659,6.3086,1100.0],["2019-05-16",6.3086,6.3086,6.3086,6.3086,0.0],["2019-05-17",6.3086,6.3086,6.3086,6.3086,0.0],["2019-05-20",6.3086,6.3086,6.3086,6.3086,100.0],["2019-05-21",6.1807,6.6069,6.1807,6.5302,2300.0],["2019-05-22",6.5302,6.5302,6.5302,6.5302,100.0],["2019-05-23",6.6496,6.6496,6.3938,6.4791,5400.0],["2019-05-24",6.5984,6.8115,6.5643,6.7263,800.0],["2019-05-28",6.8201,6.8201,6.8201,6.8201,1200.0],["2019-05-29",6.786,6.8201,6.786,6.7945,3900.0],["2019-05-30",6.6496,6.7689,6.6155,6.6155,2200.0],["2019-05-31",6.5728,6.5728,6.5728,6.5728,300.0],["2019-06-03",6.7178,6.7178,6.5728,6.5728,400.0],["2019-06-04",6.6069,6.6325,6.6069,6.6325,1500.0],["2019-06-05",6.6325,6.6325,6.6325,6.6325,0.0],["2019-06-06",6.2915,6.4535,6.2915,6.4535,600.0],["2019-06-07",6.2489,6.6496,6.2489,6.6496,1200.0],["2019-06-10",6.6496,6.6496,6.6496,6.6496,0.0],["2019-06-11",6.6496,6.6496,6.6496,6.6496,0.0],["2019-06-12",6.6496,6.6496,6.6496,6.6496,100.0],["2019-06-13",6.6496,6.6496,6.6496,6.6496,0.0],["2019-06-14",6.6496,6.6496,6.6496,6.6496,100.0],["2019-06-17",6.9053,6.9053,6.9053,6.9053,400.0],["2019-06-18",6.9053,6.9053,6.9053,6.9053,100.0],["2019-06-19",6.9053,6.9053,6.9053,6.9053,0.0],["2019-06-20",6.9053,6.9053,6.9053,6.9053,0.0],["2019-06-21",6.9053,6.9053,6.9053,6.9053,100.0],["2019-06-24",6.9053,6.9053,6.9053,6.9053,0.0],["2019-06-25",6.6069,6.6069,6.3597,6.3597,1800.0],["2019-06-26",6.2915,6.3597,6.2915,6.3256,2400.0],["2019-06-27",6.1892,6.2745,6.1892,6.2745,1100.0],["2019-06-28",6.2318,6.2318,6.2318,6.2318,800.0],["2019-07-01",6.1807,6.2659,5.797,6.2659,6700.0],["2019-07-02",6.2659,6.2659,6.2659,6.2659,100.0],["2019-07-03",6.2659,6.2659,6.2659,6.2659,0.0],["2019-07-05",5.9676,6.0699,5.5413,6.0699,3200.0],["2019-07-08",6.0699,6.0699,6.0699,6.0699,100.0],["2019-07-09",6.0699,6.0699,6.0699,6.0699,100.0],["2019-07-10",6.2659,6.2659,6.2659,6.2659,200.0],["2019-07-11",6.8627,7.5362,6.4109,6.4109,4700.0],["2019-07-12",6.2148,6.2148,6.2148,6.2148,200.0],["2019-07-15",6.2148,6.2148,6.2148,6.2148,0.0],["2019-07-16",6.2148,6.2745,6.2148,6.2745,1100.0],["2019-07-17",6.2745,6.2745,6.2745,6.2745,100.0],["2019-07-18",5.9676,6.1807,5.9676,6.1807,5100.0],["2019-07-19",6.1807,6.1807,6.1807,6.1807,100.0],["2019-07-22",5.9676,5.9676,5.959,5.959,900.0],["2019-07-23",5.959,5.959,5.959,5.959,500.0],["2019-07-24",5.7629,5.7629,5.7629,5.7629,200.0],["2019-07-25",6.0784,6.0784,5.9676,5.9676,1400.0],["2019-07-26",6.1125,6.1722,5.5413,5.942,10700.0],["2019-07-29",5.7629,5.7629,5.7629,5.7629,200.0],["2019-07-30",6.0869,6.0869,6.0869,6.0869,100.0],["2019-07-31",5.8653,6.0954,5.8653,6.0954,1700.0],["2019-08-01",5.8653,6.0954,5.8653,6.0954,100.0],["2019-08-02",5.8397,5.8397,5.5583,5.8141,3900.0],["2019-08-05",5.618,5.6265,5.5413,5.5413,2200.0],["2019-08-06",5.618,5.6265,5.5413,5.5413,2200.0],["2019-08-07",5.8738,5.8738,5.5498,5.5498,1000.0],["2019-08-08",5.5839,5.6351,5.115,5.3708,5400.0],["2019-08-09",5.4475,5.4987,5.1918,5.4646,2900.0],["2019-08-12",5.3708,5.6692,5.3708,5.4987,7100.0],["2019-08-13",5.5413,5.5413,5.3282,5.5413,5500.0],["2019-08-14",5.4049,5.4049,5.4049,5.4049,500.0],["2019-08-15",5.4049,5.4049,5.1321,5.1406,4000.0],["2019-08-16",5.3282,5.4901,5.3282,5.4901,5800.0],["2019-08-19",5.4475,5.456,5.4475,5.456,900.0],["2019-08-20",5.456,5.456,5.456,5.456,0.0],["2019-08-21",5.456,5.456,5.456,5.456,0.0],["2019-08-22",4.9786,4.9786,4.9786,4.9786,200.0],["2019-08-23",5.1747,5.4134,5.1065,5.1747,4800.0],["2019-08-26",5.115,5.7544,5.115,5.3537,6200.0],["2019-08-27",5.456,5.7288,5.456,5.5924,5000.0],["2019-08-28",5.5413,5.5413,5.4134,5.4134,800.0],["2019-08-29",5.3111,5.601,5.3111,5.3196,2200.0],["2019-08-30",5.115,5.3111,4.9872,5.2514,6000.0],["2019-09-03",5.0809,5.0809,5.0809,5.0809,500.0],["2019-09-04",5.2088,5.5328,5.1832,5.4987,5100.0],["2019-09-05",5.3111,5.3623,5.3026,5.3537,600.0],["2019-09-06",5.3537,5.3537,5.3537,5.3537,0.0],["2019-09-09",5.1406,5.2429,5.0383,5.0383,800.0],["2019-09-10",5.0639,5.1577,5.0383,5.1577,1100.0],["2019-09-11",5.115,5.1491,5.098,5.098,600.0],["2019-09-12",5.5328,5.9079,5.5328,5.5839,1800.0],["2019-09-13",5.601,5.7288,5.2344,5.2514,5900.0],["2019-09-16",5.5839,5.78,5.5839,5.78,5300.0],["2019-09-17",5.78,5.78,5.78,5.78,100.0],["2019-09-18",5.78,5.78,5.78,5.78,100.0],["2019-09-19",5.3367,5.3367,5.3367,5.3367,300.0],["2019-09-20",5.1491,5.1491,5.1491,5.1491,700.0],["2019-09-23",5.0554,5.26,5.0127,5.26,3300.0],["2019-09-24",5.7374,5.7374,5.4134,5.4134,3000.0],["2019-09-25",5.6265,5.6265,5.6265,5.6265,300.0],["2019-09-26",5.3623,5.3623,5.2003,5.2003,600.0],["2019-09-27",5.4049,5.4049,5.4049,5.4049,200.0],["2019-09-30",5.4049,5.4049,5.4049,5.4049,0.0],["2019-10-01",5.4049,5.4049,5.4049,5.4049,0.0],["2019-10-02",5.4049,5.4049,5.4049,5.4049,0.0],["2019-10-03",5.4049,5.4049,5.4049,5.4049,0.0],["2019-10-04",5.1832,5.1832,4.9019,4.9019,300.0],["2019-10-07",5.2685,5.2685,5.2685,5.2685,300.0],["2019-10-08",5.2685,5.2685,5.2685,5.2685,100.0],["2019-10-09",5.3282,5.4901,4.9957,5.4901,1700.0],["2019-10-10",5.3708,5.3708,5.3708,5.3708,200.0],["2019-10-11",5.3708,5.3708,5.3708,5.3708,0.0],["2019-10-14",5.3623,5.3623,5.1236,5.1236,700.0],["2019-10-15",5.1236,5.1236,5.115,5.115,700.0],["2019-10-16",5.0127,5.3282,4.9957,5.3282,1700.0],["2019-10-17",5.2003,5.2003,5.2003,5.2003,200.0],["2019-10-18",5.2003,5.2003,5.2003,5.2003,100.0],["2019-10-21",5.2003,5.2003,5.2003,5.2003,100.0],["2019-10-22",5.2003,5.2003,5.2003,5.2003,0.0],["2019-10-23",5.2003,5.2003,5.2003,5.2003,0.0],["2019-10-24",5.2003,5.2003,5.2003,5.2003,0.0],["2019-10-25",5.2003,5.2003,5.2003,5.2003,0.0],["2019-10-28",5.2003,5.2003,5.2003,5.2003,100.0],["2019-10-29",5.2173,5.2173,5.2173,5.2173,600.0],["2019-10-30",5.2173,5.2173,5.2173,5.2173,0.0],["2019-10-31",5.2173,5.2173,5.2173,5.2173,100.0],["2019-11-01",5.115,5.1832,4.9872,4.9872,900.0],["2019-11-04",5.6265,5.6265,5.2173,5.2173,1000.0],["2019-11-05",4.9019,4.9019,4.9019,4.9019,500.0],["2019-11-06",5.3367,5.3367,4.919,4.936,700.0],["2019-11-07",4.9275,4.9701,4.919,4.919,1500.0],["2019-11-08",4.919,4.919,4.919,4.919,0.0],["2019-11-11",4.9019,4.9019,4.9019,4.9019,400.0],["2019-11-12",4.9019,4.9019,4.9019,4.9019,0.0],["2019-11-13",4.9531,4.9531,4.9531,4.9531,500.0],["2019-11-14",4.9531,4.9531,4.9531,4.9531,0.0],["2019-11-15",4.8678,4.8678,4.6888,4.7399,1900.0],["2019-11-18",4.7399,4.7399,4.7399,4.7399,100.0],["2019-11-19",4.3052,4.6803,4.3052,4.6717,1400.0],["2019-11-20",4.6717,4.6717,4.6717,4.6717,100.0],["2019-11-21",4.6717,4.6717,4.6717,4.6717,0.0],["2019-11-22",4.433,4.433,4.433,4.433,1000.0],["2019-11-25",4.4416,4.4416,4.4416,4.4416,400.0],["2019-11-26",4.4586,4.5694,4.433,4.5694,500.0],["2019-11-27",4.433,4.6717,4.433,4.433,5600.0],["2019-11-29",4.6547,4.6547,4.6547,4.6547,300.0],["2019-12-02",5.6095,5.6265,4.774,4.774,5600.0],["2019-12-03",4.8422,5.0383,4.757,4.8678,5200.0],["2019-12-04",4.6121,4.6121,4.6121,4.6121,300.0],["2019-12-05",4.4757,4.5183,4.4757,4.4842,1000.0],["2019-12-06",4.4842,4.4842,4.4842,4.4842,0.0],["2019-12-09",4.4757,4.4842,4.416,4.416,1800.0],["2019-12-10",4.6888,4.8422,4.6888,4.8422,2500.0],["2019-12-11",5.4475,5.4475,5.115,5.1406,6200.0],["2019-12-12",5.1577,5.1577,4.5098,4.5098,9200.0],["2019-12-13",4.5098,4.5098,4.5098,4.5098,0.0],["2019-12-16",4.9104,5.3026,4.8167,5.3026,4800.0],["2019-12-17",5.1832,5.456,5.1832,5.456,1800.0],["2019-12-18",5.115,5.1406,5.115,5.1406,2600.0],["2019-12-19",5.1491,5.2514,5.115,5.115,1500.0],["2019-12-20",5.115,5.3111,5.115,5.1577,1100.0],["2019-12-23",5.1577,5.1832,4.7314,4.7911,11100.0],["2019-12-24",4.7911,4.7911,4.7911,4.7911,0.0],["2019-12-26",4.8934,4.9019,4.6888,4.6888,1300.0],["2019-12-27",4.9019,4.9019,4.5694,4.6206,11500.0],["2019-12-30",4.6206,4.6206,4.6206,4.6206,0.0],["2019-12-31",4.6632,4.8593,4.5609,4.5609,1300.0],["2020-01-02",4.8934,4.9019,4.8934,4.9019,400.0],["2020-01-03",4.5609,5.0213,4.5353,4.6376,4500.0],["2020-01-06",4.919,5.0127,4.919,4.9616,1500.0],["2020-01-07",5.0298,5.0639,4.6803,4.9445,7800.0],["2020-01-08",5.115,5.115,4.7911,4.7911,5500.0],["2020-01-09",4.9445,4.9445,4.9445,4.9445,100.0],["2020-01-10",4.7826,4.7826,4.774,4.774,1400.0],["2020-01-13",4.8593,4.8593,4.8593,4.8593,800.0],["2020-01-14",4.7314,5.456,4.7314,5.456,9200.0],["2020-01-15",4.9275,5.456,4.9275,5.2941,18300.0],["2020-01-16",5.3452,6.0443,5.3452,6.0443,5400.0],["2020-01-17",5.7971,6.1381,5.7971,6.1381,4000.0],["2020-01-21",6.0954,6.2915,6.0954,6.2318,10200.0],["2020-01-22",5.7374,5.9676,5.2088,5.456,35200.0],["2020-01-23",5.3878,5.3878,5.2429,5.2429,800.0],["2020-01-24",5.1236,5.2344,4.7314,5.0639,15100.0],["2020-01-27",4.7314,4.9019,4.6973,4.757,5600.0],["2020-01-28",4.8081,4.8081,4.774,4.774,500.0],["2020-01-29",4.7314,4.7314,4.7314,4.7314,900.0],["2020-01-30",4.7655,4.7655,4.6888,4.6888,2300.0],["2020-01-31",4.595,5.3537,4.5183,4.5694,8600.0],["2020-02-03",4.6547,5.115,4.5694,4.9275,6500.0],["2020-02-04",4.9275,4.9275,4.9275,4.9275,0.0],["2020-02-05",4.7314,4.936,4.7314,4.936,700.0],["2020-02-06",4.7485,4.7485,4.7485,4.7485,1000.0],["2020-02-07",4.8934,4.9019,4.6888,4.8337,4300.0],["2020-02-10",4.8337,4.8337,4.8337,4.8337,0.0],["2020-02-11",4.7911,4.8337,4.757,4.757,3700.0],["2020-02-12",4.757,4.757,4.757,4.757,0.0],["2020-02-13",4.6717,4.6717,4.6717,4.6717,200.0],["2020-02-14",4.4245,4.6973,4.4245,4.6973,300.0],["2020-02-18",4.5183,4.5183,4.5183,4.5183,200.0],["2020-02-19",4.757,4.919,4.6462,4.774,1700.0],["2020-02-20",4.757,4.757,4.6462,4.6462,600.0],["2020-02-21",4.6035,4.6035,4.4416,4.4416,700.0],["2020-02-24",4.416,4.416,4.416,4.416,300.0],["2020-02-25",4.4757,4.4757,4.4757,4.4757,200.0],["2020-02-26",4.4757,4.4757,4.4757,4.4757,0.0],["2020-02-27",4.433,4.5439,4.433,4.5439,1200.0],["2020-02-28",4.4075,4.4075,4.4075,4.4075,600.0],["2020-03-02",4.4075,4.9957,4.4075,4.4075,12500.0],["2020-03-03",4.5183,4.5183,4.4075,4.4416,8000.0],["2020-03-04",4.4416,4.4416,4.4416,4.4416,0.0],["2020-03-05",4.433,4.433,4.2881,4.2881,2000.0],["2020-03-06",4.2881,4.2881,4.2881,4.2881,500.0],["2020-03-09",4.0494,4.0494,3.5891,3.5891,10800.0],["2020-03-10",3.2566,3.4441,3.2566,3.41,16300.0],["2020-03-11",3.0776,3.393,3.0776,3.393,6300.0],["2020-03-12",3.3077,3.3248,2.566,2.6854,14000.0],["2020-03-13",2.7365,2.9838,2.6854,2.9582,5300.0],["2020-03-16",3.1799,3.5805,2.6854,2.711,15200.0],["2020-03-17",2.9326,2.9412,2.4978,2.5575,14900.0],["2020-03-18",2.4723,2.8388,2.4126,2.8388,5400.0],["2020-03-19",2.6683,2.7536,2.4467,2.7536,13200.0],["2020-03-20",2.9582,3.3845,2.9412,2.9412,4300.0],["2020-03-23",2.6428,2.9412,2.4637,2.9412,900.0],["2020-03-24",2.7536,2.9753,2.6939,2.7451,1300.0],["2020-03-25",2.7536,2.9838,2.7536,2.8729,1200.0],["2020-03-26",2.7706,2.7706,2.4808,2.6342,2600.0],["2020-03-27",2.7706,2.7706,2.6939,2.7621,1000.0],["2020-03-30",2.8985,2.8985,2.7621,2.8133,1600.0],["2020-03-31",2.6939,2.7962,2.6939,2.7962,600.0],["2020-04-01",2.8474,2.8985,2.7024,2.7024,2500.0],["2020-04-02",2.7024,2.7024,2.7024,2.7024,0.0],["2020-04-03",2.7024,2.7024,2.7024,2.7024,0.0],["2020-04-06",2.728,2.7451,2.7195,2.7451,600.0],["2020-04-07",2.7451,2.7451,2.7451,2.7451,0.0],["2020-04-08",2.8985,2.8985,2.8047,2.8047,700.0],["2020-04-09",2.7792,2.8985,2.6939,2.8985,2700.0],["2020-04-13",2.8133,2.8133,2.7706,2.8133,900.0],["2020-04-14",2.8985,2.8985,2.8303,2.8474,2600.0],["2020-04-15",2.8985,3.5891,2.8985,3.1458,7400.0],["2020-04-16",3.1969,3.1969,3.1543,3.1969,2800.0],["2020-04-17",3.1458,3.1458,3.0264,3.0264,500.0],["2020-04-20",3.214,3.214,3.1372,3.1372,1200.0],["2020-04-21",3.1458,3.2822,3.1458,3.1458,2400.0],["2020-04-22",2.9667,2.9667,2.9667,2.9667,200.0],["2020-04-23",3.0946,3.3077,2.8218,2.8218,3500.0],["2020-04-24",2.8218,2.8218,2.8218,2.8218,0.0],["2020-04-27",3.069,3.069,2.8729,2.9326,1100.0],["2020-04-28",2.9497,2.9497,2.9497,2.9497,500.0],["2020-04-29",2.9412,2.9412,2.9412,2.9412,300.0],["2020-04-30",3.069,3.069,2.9412,3.069,7500.0],["2020-05-01",2.9582,3.0008,2.8985,2.9838,6100.0],["2020-05-04",2.9838,2.9838,2.9838,2.9838,0.0],["2020-05-05",2.9582,3.0605,2.9582,3.0605,300.0],["2020-05-06",3.0008,3.0008,2.9582,2.9582,700.0],["2020-05-07",2.9582,2.9582,2.9582,2.9582,0.0],["2020-05-08",2.8985,3.1543,2.6087,2.8303,16100.0],["2020-05-11",2.9923,3.0094,2.8303,2.8303,1700.0],["2020-05-12",2.8303,2.8303,2.8303,2.8303,0.0],["2020-05-13",2.8047,2.8559,2.8047,2.8559,600.0],["2020-05-14",2.7706,2.7706,2.7706,2.7706,200.0],["2020-05-15",2.7706,2.7706,2.7706,2.7706,0.0],["2020-05-18",2.7706,2.7706,2.7706,2.7706,0.0],["2020-05-19",2.7451,2.7451,2.6939,2.7451,1200.0],["2020-05-20",2.6854,2.7792,2.6513,2.6598,4500.0],["2020-05-21",2.8047,2.8047,2.6428,2.6428,2700.0],["2020-05-22",2.6428,2.7962,2.6428,2.6428,11500.0],["2020-05-26",2.7365,2.7706,2.6939,2.7706,2000.0],["2020-05-27",2.7365,2.9667,2.7365,2.7451,9400.0],["2020-05-28",2.7451,2.9241,2.6939,2.8985,2500.0],["2020-05-29",2.9071,2.9071,2.7451,2.8815,2600.0],["2020-06-01",2.7365,2.8133,2.728,2.728,1800.0],["2020-06-02",2.9582,2.9582,2.7451,2.7451,2900.0],["2020-06-03",2.8047,2.8047,2.8047,2.8047,500.0],["2020-06-04",2.8047,2.8047,2.8047,2.8047,0.0],["2020-06-05",2.9326,3.0861,2.9326,2.9326,4700.0],["2020-06-08",3.1031,3.4782,2.8815,3.2992,23600.0],["2020-06-09",3.1543,3.3589,2.8559,2.8559,10600.0],["2020-06-10",3.0094,3.0094,2.9753,2.9753,900.0],["2020-06-11",2.8815,2.89,2.7706,2.8218,3700.0],["2020-06-12",2.7706,2.8303,2.6428,2.6854,15200.0],["2020-06-15",2.7706,2.9582,2.7195,2.7536,32300.0],["2020-06-16",2.8133,3.6573,2.8047,3.1969,120100.0],["2020-06-17",4.4927,4.6888,3.1969,4.2114,233100.0],["2020-06-18",4.092,4.092,3.231,3.572,28000.0],["2020-06-19",3.4953,3.5976,3.1543,3.1799,37600.0],["2020-06-22",3.4612,3.8107,3.2054,3.393,16800.0],["2020-06-23",3.2481,3.4782,3.1543,3.3248,8900.0],["2020-06-24",3.4186,3.5805,3.2566,3.2566,26600.0],["2020-06-25",3.1713,3.7851,3.1713,3.555,10300.0],["2020-06-26",3.6658,3.751,3.2907,3.4527,20700.0],["2020-06-29",3.5209,3.913,3.4868,3.5805,49400.0],["2020-06-30",3.3589,3.5635,2.8644,2.9412,41600.0],["2020-07-01",2.9412,3.0264,2.6598,2.9412,34200.0],["2020-07-02",2.9923,3.0861,2.89,2.9071,9400.0],["2020-07-06",3.0861,3.1372,3.0179,3.0179,4800.0],["2020-07-07",3.1031,3.1031,2.8218,2.8218,11000.0],["2020-07-08",2.9497,2.9497,2.6939,2.7621,15500.0],["2020-07-09",2.7962,2.8985,2.6598,2.8474,9100.0],["2020-07-10",2.6683,3.0435,2.6683,2.7706,17600.0],["2020-07-13",2.8815,2.89,2.728,2.8133,9500.0],["2020-07-14",2.7706,2.7792,2.728,2.7451,7100.0],["2020-07-15",2.8815,2.8815,2.8218,2.8218,900.0],["2020-07-16",2.8133,2.9326,2.8133,2.8985,5400.0],["2020-07-17",2.8985,2.9326,2.8985,2.8985,3000.0],["2020-07-20",2.89,2.8985,2.8729,2.8815,1500.0],["2020-07-21",2.8815,3.0094,2.8815,3.0008,7700.0],["2020-07-22",2.9326,3.2054,2.9326,3.2054,18400.0],["2020-07-23",3.1287,3.2395,3.1202,3.231,3800.0],["2020-07-24",3.3418,3.3418,3.1543,3.1543,3300.0],["2020-07-27",3.3759,3.5635,3.1713,3.3077,9500.0],["2020-07-28",3.2992,3.5379,3.1884,3.4782,12200.0],["2020-07-29",3.4868,3.4868,3.393,3.393,700.0],["2020-07-30",3.4953,3.4953,3.052,3.0776,7200.0],["2020-07-31",2.8559,3.1287,2.8559,3.0264,11700.0],["2020-08-03",3.0094,3.0946,3.0094,3.0946,3000.0],["2020-08-04",3.214,3.214,3.0349,3.0349,300.0],["2020-08-05",3.3589,3.3589,3.1884,3.2822,4600.0],["2020-08-06",3.2992,3.3248,3.1713,3.1713,3200.0],["2020-08-07",3.1969,3.1969,3.1969,3.1969,7700.0],["2020-08-10",3.2992,3.5038,3.1884,3.2822,38700.0],["2020-08-11",3.4015,3.5038,3.2992,3.3418,2600.0],["2020-08-12",3.2992,3.3418,3.2395,3.2395,3600.0],["2020-08-13",3.3333,3.4356,3.2481,3.2481,2600.0],["2020-08-14",3.2822,3.2822,3.2822,3.2822,300.0],["2020-08-17",3.2822,3.2822,3.2822,3.2822,0.0],["2020-08-18",3.2822,3.2822,3.2822,3.2822,200.0],["2020-08-19",3.1799,3.2651,3.0008,3.0605,8500.0],["2020-08-20",2.9497,3.0008,2.8729,2.89,6700.0],["2020-08-21",2.89,2.89,2.89,2.89,0.0],["2020-08-24",3.0349,3.0349,2.7706,2.8047,14600.0],["2020-08-25",2.7877,2.7877,2.7706,2.7706,500.0],["2020-08-26",2.8474,2.8474,2.7706,2.8218,5100.0],["2020-08-27",2.8218,2.8218,2.8218,2.8218,0.0],["2020-08-28",2.7792,2.9923,2.7792,2.9838,1600.0],["2020-08-31",2.8474,2.8474,2.8474,2.8474,300.0],["2020-09-01",2.7195,2.7877,2.7195,2.7706,1100.0],["2020-09-02",2.7365,2.7365,2.7195,2.7195,1600.0],["2020-09-03",2.8474,3.734,2.728,3.3759,89200.0],["2020-09-04",3.3759,3.41,2.9838,2.9923,39800.0],["2020-09-08",3.1713,3.3845,2.9838,3.1458,19400.0],["2020-09-09",3.0264,3.052,2.9241,2.9241,6300.0],["2020-09-10",3.1969,3.2225,2.9667,3.0349,7000.0],["2020-09-11",3.052,3.1287,2.9497,2.9923,2800.0],["2020-09-14",2.8729,3.1202,2.8644,3.0179,2300.0],["2020-09-15",2.89,2.9753,2.8474,2.9753,2200.0],["2020-09-16",2.8388,2.8388,2.8388,2.8388,1000.0],["2020-09-17",2.8303,2.8729,2.7792,2.8729,1400.0],["2020-09-18",2.8218,2.9667,2.8218,2.9412,3300.0],["2020-09-21",2.8133,2.8559,2.7962,2.8559,3000.0],["2020-09-22",2.9923,3.1117,2.8133,2.8474,11700.0],["2020-09-23",2.8303,3.069,2.8047,2.8559,5400.0],["2020-09-24",2.8388,2.9667,2.8218,2.9071,3100.0],["2020-09-25",2.8218,2.8388,2.8133,2.8388,2500.0],["2020-09-28",2.8985,2.9582,2.7706,2.9582,4500.0],["2020-09-29",2.9838,3.1969,2.8303,3.0008,11600.0],["2020-09-30",3.0605,3.0605,2.8815,3.0435,8600.0],["2020-10-01",2.89,2.9156,2.8218,2.9071,4700.0],["2020-10-02",2.9412,2.9838,2.8303,2.9667,2400.0],["2020-10-05",2.8388,3.0435,2.8303,2.8474,13000.0],["2020-10-06",2.9326,3.4953,2.8985,3.2395,208500.0],["2020-10-07",3.2395,3.2395,2.9497,3.0094,27100.0],["2020-10-08",3.0008,3.0946,2.8815,3.0264,12100.0],["2020-10-09",3.0179,3.0605,2.9071,2.9497,6600.0],["2020-10-12",3.0605,3.1117,2.9071,2.9497,11400.0],["2020-10-13",2.9071,2.9753,2.9071,2.9241,8800.0],["2020-10-14",2.9071,2.9497,2.9071,2.9412,8900.0],["2020-10-15",2.9838,2.9838,2.8388,2.8644,20900.0],["2020-10-16",2.8985,2.9412,2.8815,2.9326,4800.0],["2020-10-19",3.0435,3.41,2.8474,3.0264,58900.0],["2020-10-20",3.1628,3.3759,2.9667,3.1458,56100.0],["2020-10-21",3.069,3.4953,3.069,3.3845,40000.0],["2020-10-22",3.5209,3.9983,3.41,3.751,104400.0],["2020-10-23",3.751,3.9045,3.6146,3.8107,9800.0],["2020-10-26",3.6146,3.6573,3.3418,3.4868,28200.0],["2020-10-27",3.5123,3.9045,3.4697,3.5464,56500.0],["2020-10-28",3.5976,4.2455,3.5976,4.1773,51600.0],["2020-10-29",4.237,4.595,3.7255,3.734,111700.0],["2020-10-30",3.8363,4.0835,3.8363,3.896,8800.0],["2020-11-02",3.6487,3.6487,3.3333,3.3333,5800.0],["2020-11-03",3.3248,3.4441,3.2992,3.3845,14900.0],["2020-11-04",3.2566,3.4782,3.2566,3.4612,1300.0],["2020-11-05",3.6402,3.7169,3.4953,3.5635,7800.0],["2020-11-06",3.5635,3.5635,3.5635,3.5635,0.0],["2020-11-09",3.5635,3.9301,3.5635,3.8278,12400.0],["2020-11-10",3.8874,4.0068,3.8874,3.9556,1400.0],["2020-11-11",4.0494,4.1773,3.9897,4.092,6600.0],["2020-11-12",4.3734,4.3734,4.0665,4.2455,4600.0],["2020-11-13",4.3307,4.3307,4.0494,4.1517,2700.0],["2020-11-16",4.1517,4.1517,4.1517,4.1517,0.0],["2020-11-17",4.237,4.2881,4.1943,4.2711,13700.0],["2020-11-18",4.3563,4.6035,4.3052,4.3648,10800.0],["2020-11-19",4.2284,4.4501,4.2284,4.3904,4200.0],["2020-11-20",4.4757,4.6291,4.3478,4.4842,23100.0],["2020-11-23",4.6462,4.6462,4.3904,4.6462,2700.0],["2020-11-24",4.3734,4.6121,4.3734,4.6121,2000.0],["2020-11-25",4.6632,4.6717,4.4501,4.5268,1500.0],["2020-11-27",4.5268,4.5268,4.5268,4.5268,100.0],["2020-11-30",4.4586,4.6035,4.3478,4.3478,3700.0],["2020-12-01",4.6376,4.6376,4.3989,4.3989,1500.0],["2020-12-02",4.4416,4.8337,4.4416,4.8337,8200.0],["2020-12-03",4.9104,4.936,4.578,4.9104,8300.0],["2020-12-04",4.9701,5.1236,4.936,5.0298,15900.0],["2020-12-07",5.3367,5.3623,5.0724,5.3111,3500.0],["2020-12-08",5.2088,5.3282,5.2003,5.3282,3600.0],["2020-12-09",5.277,5.2855,5.115,5.2088,4300.0],["2020-12-10",5.2088,5.2088,5.2088,5.2088,100.0],["2020-12-11",5.1577,5.3282,5.115,5.3282,4100.0],["2020-12-14",5.1747,5.2429,4.9701,5.2259,5000.0],["2020-12-15",4.9872,5.277,4.6973,5.277,18000.0],["2020-12-16",5.3196,5.5413,5.115,5.5413,11400.0],["2020-12-17",5.6777,5.7118,5.456,5.4816,13000.0],["2020-12-18",5.4901,5.6606,5.4731,5.4731,3200.0],["2020-12-21",5.5157,5.5669,5.4901,5.5498,2800.0],["2020-12-22",5.3793,5.7544,5.3793,5.7544,2800.0],["2020-12-23",5.4816,5.7544,5.4816,5.4987,1000.0],["2020-12-24",5.4987,5.5669,5.4901,5.5242,2400.0],["2020-12-28",5.5413,5.7715,5.5413,5.7629,3700.0],["2020-12-29",5.8226,6.4791,5.8141,6.4791,27000.0],["2020-12-30",7.4509,11.4151,6.9053,8.8235,237800.0],["2020-12-31",9.2241,10.0681,8.2437,8.4995,59600.0],["2021-01-04",8.9428,8.9428,7.3657,8.2437,27900.0],["2021-01-05",7.4168,9.0366,7.2463,7.3401,20300.0],["2021-01-06",7.3742,8.2267,7.3742,8.0562,18900.0],["2021-01-07",8.2182,8.7808,8.167,8.5251,18400.0],["2021-01-08",8.2523,8.5251,7.6726,8.2437,6600.0],["2021-01-11",8.2693,8.508,7.5021,8.508,6200.0],["2021-01-12",8.2693,8.5251,8.15,8.3972,3600.0],["2021-01-13",8.2693,9.5907,8.2693,9.3776,39500.0],["2021-01-14",9.4202,9.4202,8.8149,8.8661,8800.0],["2021-01-15",9.7953,13.6401,9.1218,9.4884,472400.0],["2021-01-19",10.1619,10.1619,8.9769,9.4628,71900.0],["2021-01-20",9.6333,10.2216,9.011,9.8891,80000.0],["2021-01-21",9.7953,9.7953,9.3094,9.335,21800.0],["2021-01-22",9.4032,9.4032,9.0792,9.2668,10200.0],["2021-01-25",9.1645,10.213,9.1645,9.9658,40100.0],["2021-01-26",9.9573,10.0766,9.5907,9.8806,6200.0],["2021-01-27",9.3861,9.8806,7.809,7.809,85900.0],["2021-01-28",8.7212,8.7382,8.2949,8.329,15900.0],["2021-01-29",8.8831,9.0963,8.2864,8.3546,21400.0],["2021-02-01",8.5677,8.7894,8.2267,8.5165,21900.0],["2021-02-02",8.6956,8.6956,8.329,8.5677,9600.0],["2021-02-03",8.3972,9.1048,8.3972,9.0366,5300.0],["2021-02-04",8.9172,9.1304,8.6444,8.7723,14400.0],["2021-02-05",8.7126,8.8235,8.6956,8.7126,10000.0],["2021-02-08",8.7126,8.849,8.5251,8.5506,16400.0],["2021-02-09",8.6188,9.7527,8.5592,9.4202,71200.0],["2021-02-10",10.017,11.0655,9.4373,9.8038,99000.0],["2021-02-11",9.9914,10.5881,8.9343,9.3435,82200.0],["2021-02-12",9.4714,10.1875,9.0707,10.0596,81200.0],["2021-02-16",10.034,12.3614,9.6419,11.7135,184900.0],["2021-02-17",10.7501,12.3614,10.5285,11.6964,166400.0],["2021-02-18",11.3383,11.9777,10.358,10.358,77400.0],["2021-02-19",11.0826,11.1849,9.531,9.5566,67900.0],["2021-02-22",9.2753,9.5481,9.0792,9.2156,21300.0],["2021-02-23",8.9343,8.9769,7.127,8.4142,53300.0],["2021-02-24",8.3034,9.0963,8.3034,8.4142,20600.0],["2021-02-25",8.5251,8.6785,8.1244,8.1329,16700.0],["2021-02-26",8.0136,8.4824,8.0136,8.2437,9500.0],["2021-03-01",8.5165,8.9428,8.2949,8.4483,23800.0],["2021-03-02",8.6103,8.6615,8.1926,8.3716,13200.0],["2021-03-03",8.329,8.5251,7.9283,8.5251,11500.0],["2021-03-04",8.5933,8.5933,7.5703,8.0136,27000.0],["2021-03-05",7.9113,7.9113,7.647,7.7067,18600.0],["2021-03-08",7.7237,8.0988,7.7237,8.0818,2700.0],["2021-03-09",8.0136,8.4228,7.9368,8.4228,9100.0],["2021-03-10",8.1841,9.4884,8.1841,8.491,35100.0],["2021-03-11",9.0025,9.0025,8.6444,8.849,7300.0],["2021-03-12",9.1559,9.5651,8.5251,8.8405,36100.0],["2021-03-15",8.5762,9.2241,8.5762,8.8831,26300.0],["2021-03-16",8.2352,8.7808,8.167,8.2096,15400.0],["2021-03-17",8.329,9.1559,8.1926,8.8235,37200.0],["2021-03-18",8.8405,9.5907,8.5336,8.5677,36600.0],["2021-03-19",8.6103,9.3691,8.3546,9.1218,13600.0],["2021-03-22",9.1218,9.1218,8.7808,8.7808,11600.0],["2021-03-23",9.0366,9.5907,8.7041,8.8149,90700.0],["2021-03-24",8.994,10.4262,8.7467,9.3264,110000.0],["2021-03-25",9.4458,9.4458,8.4739,8.67,23800.0],["2021-03-26",8.6615,9.1218,8.4739,8.7211,18100.0],["2021-03-29",8.6103,8.6529,7.9709,8.5251,26200.0],["2021-03-30",8.2608,8.7808,8.0988,8.4057,10300.0],["2021-03-31",8.3546,8.3972,8.3375,8.3546,2800.0],["2021-04-01",8.8149,9.7186,8.2949,8.9513,48400.0],["2021-04-05",8.7808,9.5481,8.6956,8.849,31200.0],["2021-04-06",8.8064,8.8064,8.3205,8.508,8600.0],["2021-04-07",8.5933,9.4628,8.5421,9.19,91000.0],["2021-04-08",8.994,11.6112,8.8064,9.352,447000.0],["2021-04-09",9.1474,9.4543,8.3546,8.3546,62000.0],["2021-04-12",8.6956,9.0366,8.6359,8.832,23300.0],["2021-04-13",8.7553,8.8746,8.4398,8.6956,15000.0],["2021-04-14",8.7041,8.849,8.15,8.2352,17800.0],["2021-04-15",8.5251,8.5251,7.6726,7.7578,29800.0],["2021-04-16",7.8431,8.2864,7.7322,8.15,44100.0],["2021-04-19",7.988,8.8064,7.988,8.5762,10300.0],["2021-04-20",8.5762,8.7723,8.5506,8.7211,2800.0],["2021-04-21",8.6188,8.7297,8.4142,8.6359,9200.0],["2021-04-22",8.4228,8.5336,8.1159,8.2096,22400.0],["2021-04-23",8.346,8.3546,8.1329,8.2778,10800.0],["2021-04-26",8.0562,8.5336,8.0562,8.3716,21900.0],["2021-04-27",8.6274,8.6274,8.5506,8.5677,1000.0],["2021-04-28",8.5677,8.6018,8.3119,8.3119,2200.0],["2021-04-29",8.4142,8.4569,8.1414,8.4569,8400.0],["2021-04-30",8.2352,8.6188,8.2352,8.3801,6400.0],["2021-05-03",8.346,9.0366,8.346,8.7808,45600.0],["2021-05-04",8.7212,8.7212,8.4483,8.5677,5200.0],["2021-05-05",8.5677,8.6103,8.491,8.4995,4500.0],["2021-05-06",8.5165,9.2582,8.3546,8.8746,49300.0],["2021-05-07",8.7979,9.4032,8.7723,8.7723,10900.0],["2021-05-10",8.7211,9.0366,8.6188,8.9172,10300.0],["2021-05-11",8.67,8.8149,8.3546,8.6529,19200.0],["2021-05-12",8.5933,8.6359,7.7493,7.9198,16600.0],["2021-05-13",8.2864,8.5165,7.7237,7.809,66300.0],["2021-05-14",7.9709,7.9709,7.6299,7.6299,6100.0],["2021-05-17",7.6726,7.8772,7.6726,7.826,2600.0],["2021-05-18",7.7322,7.9965,7.647,7.7663,10000.0],["2021-05-19",7.8942,8.0903,7.3742,7.7152,2300.0],["2021-05-20",7.7749,8.5336,7.7749,8.1841,61700.0],["2021-05-21",8.2949,8.4228,7.8857,8.005,19800.0],["2021-05-24",7.7749,8.0818,7.7749,8.0136,5000.0],["2021-05-25",7.8772,8.0818,7.8686,8.0136,4400.0],["2021-05-26",7.8857,7.9283,7.7237,7.8431,8400.0],["2021-05-27",7.8772,7.9368,7.7663,7.7663,2000.0],["2021-05-28",7.9283,8.005,7.9283,8.005,2000.0],["2021-06-01",7.9539,8.005,7.8004,7.9368,2900.0],["2021-06-02",7.9113,8.6018,7.9113,8.0136,27500.0],["2021-06-03",8.0136,8.3375,8.0136,8.1159,8000.0],["2021-06-04",8.2523,9.5481,8.2523,9.2668,76300.0],["2021-06-07",9.1559,9.2668,8.8149,9.173,5400.0],["2021-06-08",9.4799,10.1193,9.0963,9.4628,15200.0],["2021-06-09",9.5225,9.5225,9.2412,9.2497,5600.0],["2021-06-10",9.4202,11.0741,8.9428,9.3861,191100.0],["2021-06-11",9.3946,10.1534,8.9172,9.173,18100.0],["2021-06-14",9.2582,9.2582,8.9002,9.0536,9200.0],["2021-06-15",9.1986,9.2412,8.5251,8.8064,12800.0],["2021-06-16",9.0877,9.5225,8.2864,8.6103,18200.0],["2021-06-17",8.7041,9.0281,8.6529,8.7979,13500.0],["2021-06-18",8.7979,9.0366,8.6615,8.8917,7300.0],["2021-06-21",8.7638,8.9769,8.7638,8.8917,8500.0],["2021-06-22",8.8746,9.7612,8.8746,9.5055,109900.0],["2021-06-23",9.2838,9.9829,9.1474,9.6419,12600.0],["2021-06-24",10.2471,10.2471,9.5566,9.6333,7800.0],["2021-06-25",15.294,21.3127,12.8899,15.8225,13006900.0],["2021-06-28",16.5386,23.444,15.8566,17.7918,7936600.0],["2021-06-29",17.4508,18.6273,15.7714,18.0732,736900.0],["2021-06-30",16.7347,17.6384,15.9675,16.4619,173300.0],["2021-07-01",16.6239,20.2044,15.7714,19.4372,436300.0],["2021-07-02",19.4372,20.9802,18.1073,20.0083,528800.0],["2021-07-06",18.9171,20.2471,17.3485,17.4338,154700.0],["2021-07-07",17.6469,17.8941,17.3485,17.6895,65200.0],["2021-07-08",17.6981,17.6981,16.9137,17.5446,82800.0],["2021-07-09",17.5787,19.9572,17.1524,18.5676,260400.0],["2021-07-12",18.9683,19.7782,17.5617,18.3033,123300.0],["2021-07-13",17.9538,18.3886,17.5617,17.9368,43100.0],["2021-07-14",17.9368,18.2351,17.2547,17.3911,38800.0],["2021-07-15",17.4338,17.4338,15.294,15.294,101400.0],["2021-07-16",15.3537,16.5472,15.3537,16.3852,26500.0],["2021-07-19",15.993,16.8626,15.5838,16.3596,53000.0],["2021-07-20",16.1124,17.0501,15.7373,16.2232,32500.0],["2021-07-21",15.993,18.022,15.7799,16.9649,101900.0],["2021-07-22",16.9308,18.2692,16.5216,18.0305,99200.0],["2021-07-23",18.4142,18.4483,17.5276,17.8941,41300.0],["2021-07-26",18.1158,20.6307,18.1158,19.5821,128500.0],["2021-07-27",19.2667,19.4031,17.4935,18.7552,59000.0],["2021-07-28",18.5932,19.8123,18.5932,19.0706,74500.0],["2021-07-29",18.9257,19.3945,17.9282,18.7296,31300.0],["2021-07-30",18.346,18.7296,18.2607,18.5591,12600.0],["2021-08-02",18.8575,20.247,18.6529,20.068,44200.0],["2021-08-03",20.8779,20.8779,19.0621,19.5991,34800.0],["2021-08-04",19.5906,19.9401,18.9342,19.4372,19500.0],["2021-08-05",19.5139,19.5736,18.5335,19.3519,43600.0],["2021-08-06",19.4457,20.5199,18.4824,19.2837,116500.0],["2021-08-09",19.3945,19.9742,18.704,19.1729,52600.0],["2021-08-10",20.068,20.068,19.4031,19.5224,27800.0],["2021-08-11",19.7782,20.1447,19.6162,19.9401,19400.0],["2021-08-12",20.2471,20.4517,19.6247,20.4431,27100.0],["2021-08-13",20.4602,21.8668,20.4602,20.8864,107800.0],["2021-08-16",20.4602,20.4602,18.7722,19.8549,33700.0],["2021-08-17",20.068,20.068,18.9939,19.8378,37800.0],["2021-08-18",19.5395,20.247,18.8404,18.9598,35300.0],["2021-08-19",18.7552,19.8208,17.4338,19.6077,82900.0],["2021-08-20",19.4031,20.3067,18.9001,20.0424,26800.0],["2021-08-23",19.6673,20.8864,19.3434,20.2215,12800.0],["2021-08-24",20.5454,21.6452,19.9913,21.6452,19800.0],["2021-08-25",21.1678,21.4747,20.6563,20.9291,18600.0],["2021-08-26",20.7586,21.7389,20.7586,21.0569,51000.0],["2021-08-27",21.5855,28.8147,21.0399,27.0671,484900.0],["2021-08-30",26.8796,28.4055,23.0944,24.4925,129200.0],["2021-08-31",24.467,25.4388,23.0177,23.3587,65500.0],["2021-09-01",23.7253,24.3561,22.4039,22.8046,65200.0],["2021-09-02",23.1626,26.8966,23.1626,25.8565,144500.0],["2021-09-03",25.507,26.8114,24.6289,24.8591,46200.0],["2021-09-07",24.7142,26.334,24.7142,25.3621,41700.0],["2021-09-08",25.5155,25.9333,23.802,24.3817,39500.0],["2021-09-09",24.3732,26.4277,23.623,24.7994,59800.0],["2021-09-10",25.0381,25.2427,22.4806,23.3502,32400.0],["2021-09-13",23.5036,24.1174,22.1737,22.2419,37000.0],["2021-09-14",22.7193,23.6997,22.2845,22.796,10500.0],["2021-09-15",22.8301,24.6886,22.8301,23.4525,33000.0],["2021-09-16",23.5974,24.5778,23.4951,23.7423,18200.0],["2021-09-17",23.5122,24.126,23.1029,23.1456,19000.0],["2021-09-20",23.1115,23.4099,22.6085,22.6426,27700.0],["2021-09-21",22.8301,23.3417,22.1652,22.1652,21200.0],["2021-09-22",22.617,23.6571,22.2845,23.5292,42500.0],["2021-09-23",23.3928,24.2965,22.4039,23.64,57500.0],["2021-09-24",23.2308,24.663,22.4039,24.4243,28800.0],["2021-09-27",24.1174,24.8762,23.3246,23.5036,18400.0],["2021-09-28",23.0774,24.3561,22.4124,23.1285,24700.0],["2021-09-29",23.3672,24.2538,23.0518,23.4354,27300.0],["2021-09-30",23.7509,24.2112,22.5232,24.2112,16200.0],["2021-10-01",24.2197,25.5752,23.7338,24.3647,50100.0],["2021-10-04",24.6375,24.8676,23.7082,24.5522,26200.0],["2021-10-05",24.5522,26.4277,24.5522,25.4473,45800.0],["2021-10-06",25.2086,26.7687,24.5948,24.9017,21600.0],["2021-10-07",24.5948,26.3681,24.5948,26.0015,38600.0],["2021-10-08",25.5923,25.7031,24.1515,24.4755,48900.0],["2021-10-11",24.6289,25.7969,24.6289,25.3791,13200.0],["2021-10-12",25.4644,25.4644,23.5974,23.9469,22100.0],["2021-10-13",24.1686,24.9785,23.1626,24.2283,27700.0],["2021-10-14",24.5522,25.0808,24.2283,24.6289,11200.0],["2021-10-15",25.149,26.0015,24.0833,25.6178,36600.0],["2021-10-18",25.1916,27.4678,24.3476,24.5181,42800.0],["2021-10-19",24.9444,26.1208,24.3647,25.4729,31300.0],["2021-10-20",25.4729,26.1294,24.7312,26.1294,34100.0],["2021-10-21",26.334,26.4533,25.0722,25.5326,13900.0],["2021-10-22",25.2939,25.507,22.3954,23.964,45500.0],["2021-10-25",23.461,25.0637,23.4525,23.8787,30300.0],["2021-10-26",23.8191,24.7568,23.6571,23.8702,9100.0],["2021-10-27",23.6315,23.8532,23.2564,23.6486,11200.0],["2021-10-28",23.5718,24.8847,23.5718,23.9128,7500.0],["2021-10-29",23.7594,24.0833,22.2504,22.6852,17200.0],["2021-11-01",23.0518,25.004,22.8898,23.8617,16900.0],["2021-11-02",23.5718,23.785,22.3101,23.4013,18900.0],["2021-11-03",23.3161,24.9358,23.3161,24.9358,12700.0],["2021-11-04",24.9358,24.9358,24.6034,24.9358,12700.0],["2021-11-05",24.9358,25.3621,24.6971,24.9699,17500.0],["2021-11-08",24.7909,28.1327,24.7909,27.0074,51600.0],["2021-11-09",27.2802,29.3604,27.0671,28.8147,29700.0],["2021-11-10",28.5078,29.4115,28.1327,28.1668,16100.0],["2021-11-11",28.6613,29.3859,28.1839,28.7295,10900.0],["2021-11-12",29.2495,29.4115,28.3714,28.4141,17300.0],["2021-11-15",28.7295,28.7295,27.2802,28.6442,36900.0],["2021-11-16",28.2436,35.4132,27.7576,34.9528,67500.0],["2021-11-17",35.6604,37.4933,32.9238,33.2307,50700.0],["2021-11-18",33.3927,35.8053,32.472,33.9298,36300.0],["2021-11-19",34.501,37.1096,33.5632,36.0696,36000.0],["2021-11-22",36.6237,36.6237,33.8104,35.6348,53200.0],["2021-11-23",35.1233,36.547,33.9383,34.1003,24700.0],["2021-11-24",34.0406,34.4242,31.7559,32.5658,24200.0],["2021-11-26",31.6706,34.7738,31.6706,34.697,11800.0],["2021-11-29",33.8445,33.8445,30.2725,31.628,62300.0],["2021-11-30",31.5598,31.5854,27.9963,28.5249,44900.0],["2021-12-01",28.9,29.403,28.3459,28.4993,17800.0],["2021-12-02",28.8062,28.8062,25.1575,26.01,26700.0],["2021-12-03",26.4448,29.079,23.9214,24.5948,40400.0],["2021-12-06",24.5437,26.8625,22.276,26.4618,37500.0],["2021-12-07",27.6383,30.6903,26.8369,28.0986,28900.0],["2021-12-08",28.397,30.2896,28.0816,29.1984,38500.0],["2021-12-09",29.1387,29.9912,28.6187,29.4882,28100.0],["2021-12-10",29.7866,31.1165,28.3544,28.9853,48700.0],["2021-12-13",30.1191,30.6476,28.0219,28.9,55100.0],["2021-12-14",31.79,35.0,20.0,20.3,353100.0],["2021-12-15",22.64,22.77,19.0,19.52,200200.0],["2021-12-16",19.6,19.93,15.55,16.23,234400.0],["2021-12-17",15.02,16.2,12.79,12.95,248500.0],["2021-12-20",12.91,14.98,12.63,14.65,193500.0],["2021-12-21",14.99,15.02,12.05,12.41,329600.0],["2021-12-22",12.21,12.96,11.56,12.5,172200.0],["2021-12-23",12.98,14.61,12.11,14.39,162100.0],["2021-12-27",15.5,15.5,14.5,14.65,176100.0],["2021-12-28",14.65,14.74,12.96,13.41,99400.0],["2021-12-29",13.21,13.87,13.16,13.8,60300.0],["2021-12-30",13.7,14.41,13.52,14.2,81500.0],["2021-12-31",14.2,15.32,13.65,15.05,77600.0],["2022-01-03",16.78,16.8,14.21,14.44,63700.0],["2022-01-04",14.69,15.09,13.27,13.7,59100.0],["2022-01-05",13.89,14.06,12.72,12.75,95600.0],["2022-01-06",12.4,13.64,12.25,13.39,68900.0],["2022-01-07",13.17,13.42,12.0,12.91,80500.0],["2022-01-10",12.8,12.8,11.81,12.51,41700.0],["2022-01-11",12.4,14.23,12.4,14.15,49000.0],["2022-01-12",14.72,15.8,14.01,15.54,103600.0],["2022-01-13",15.79,15.79,14.35,15.13,69900.0],["2022-01-14",15.23,15.25,14.73,15.0,36000.0],["2022-01-18",14.53,14.94,13.96,14.0,107700.0],["2022-01-19",13.93,14.47,13.91,14.12,109700.0],["2022-01-20",14.38,14.5,13.85,14.0,75000.0],["2022-01-21",13.49,13.67,12.35,12.57,148300.0],["2022-01-24",12.03,12.26,11.38,11.75,157900.0],["2022-01-25",11.37,12.21,10.87,11.14,144300.0],["2022-01-26",11.57,11.57,10.75,10.9,109700.0],["2022-01-27",11.1,11.87,10.8,11.04,636900.0],["2022-01-28",11.25,11.35,10.54,11.05,179600.0],["2022-01-31",11.16,11.74,11.14,11.68,156800.0],["2022-02-01",11.84,13.07,11.5,12.86,151500.0],["2022-02-02",13.16,13.83,12.56,12.82,83600.0],["2022-02-03",12.5,13.28,12.35,12.67,109500.0],["2022-02-04",12.84,13.1,12.27,12.61,162400.0],["2022-02-07",12.82,13.46,12.69,13.0,178300.0],["2022-02-08",13.0,13.68,12.8,13.0,88100.0],["2022-02-09",13.2,13.46,12.93,13.1,95200.0],["2022-02-10",13.0,13.33,12.75,13.09,93200.0],["2022-02-11",12.95,13.45,12.86,13.0,74100.0],["2022-02-14",12.75,13.02,11.3,12.42,138500.0],["2022-02-15",12.55,13.2,12.55,12.7,162400.0],["2022-02-16",12.34,12.88,12.1,12.45,108200.0],["2022-02-17",12.39,12.59,11.24,11.5,128000.0],["2022-02-18",11.42,12.07,11.33,11.81,103100.0],["2022-02-22",11.41,11.99,11.41,11.74,132400.0],["2022-02-23",11.73,11.73,10.98,11.25,227800.0],["2022-02-24",10.3,11.33,10.08,11.09,223800.0],["2022-02-25",11.18,11.81,10.61,11.5,222000.0],["2022-02-28",11.21,12.26,11.17,11.68,219600.0],["2022-03-01",11.71,12.43,10.86,11.09,86100.0],["2022-03-02",11.15,11.15,9.27,9.29,200800.0],["2022-03-03",9.32,9.57,7.27,7.5,481800.0],["2022-03-04",7.8,8.41,5.94,6.0,634600.0],["2022-03-07",6.04,6.85,4.03,4.97,1228800.0],["2022-03-08",4.86,6.18,4.68,5.19,535600.0],["2022-03-09",5.44,6.56,5.21,5.83,489900.0],["2022-03-10",5.53,6.6,5.45,6.37,517300.0],["2022-03-11",6.76,10.43,6.62,9.51,7428100.0],["2022-03-14",9.2,9.95,7.91,7.95,2047700.0],["2022-03-15",7.8,8.3,7.0,7.81,596100.0],["2022-03-16",7.77,8.95,7.21,7.41,960400.0],["2022-03-17",7.3,7.97,7.05,7.71,1073300.0],["2022-03-18",7.42,7.87,7.37,7.48,2449000.0],["2022-03-21",7.45,8.71,7.2,8.47,903800.0],["2022-03-22",8.5,9.05,8.33,8.35,715400.0],["2022-03-23",8.38,8.73,7.71,8.31,203900.0],["2022-03-24",8.26,9.37,8.26,9.28,353400.0],["2022-03-25",9.69,9.8,8.7,9.05,473400.0],["2022-03-28",9.34,9.64,8.95,9.22,435500.0],["2022-03-29",9.26,9.59,8.29,9.0,406100.0],["2022-03-30",8.78,8.78,8.01,8.48,516200.0],["2022-03-31",8.54,8.61,8.12,8.4,241200.0],["2022-04-01",8.45,8.51,7.51,8.21,454300.0],["2022-04-04",8.17,9.1,8.1,8.75,295000.0],["2022-04-05",8.65,8.87,8.07,8.09,445700.0],["2022-04-06",8.03,8.16,7.81,7.92,355400.0],["2022-04-07",7.9,8.15,7.71,8.09,156200.0],["2022-04-08",8.04,8.08,7.79,7.88,183800.0],["2022-04-11",7.79,8.13,7.7,7.88,355800.0],["2022-04-12",6.77,6.8,5.32,5.51,3832900.0],["2022-04-13",5.39,6.07,5.16,5.9,1574900.0],["2022-04-14",6.01,6.18,5.65,5.68,618200.0],["2022-04-18",5.7,6.06,5.5,5.98,540100.0],["2022-04-19",5.91,6.24,5.66,5.83,888200.0],["2022-04-20",5.76,6.13,5.25,5.37,941100.0],["2022-04-21",5.45,5.6,4.75,4.94,985300.0],["2022-04-22",5.0,5.19,4.5,4.51,546200.0],["2022-04-25",4.5,4.69,3.84,3.98,1567900.0],["2022-04-26",3.92,4.1,3.39,3.45,1451700.0],["2022-04-27",3.66,3.73,3.25,3.33,839000.0],["2022-04-28",3.35,3.66,3.15,3.56,720200.0],["2022-04-29",3.44,4.2,3.44,3.79,808600.0],["2022-05-02",3.78,4.19,3.72,4.11,482800.0],["2022-05-03",4.29,4.41,3.97,4.03,479000.0],["2022-05-04",3.94,4.06,3.62,4.0,538000.0],["2022-05-05",3.89,4.09,3.36,3.44,511900.0],["2022-05-06",3.3,3.55,3.2,3.29,333600.0],["2022-05-09",3.2,3.26,2.95,3.0,674700.0],["2022-05-10",3.11,3.25,2.86,2.94,412200.0],["2022-05-11",2.97,2.97,2.6,2.65,452700.0],["2022-05-12",2.54,3.19,2.54,3.11,594000.0],["2022-05-13",3.26,3.54,3.21,3.37,707700.0],["2022-05-16",3.39,3.72,3.21,3.3,330300.0],["2022-05-17",3.42,3.64,3.23,3.32,275500.0],["2022-05-18",3.23,3.38,3.05,3.22,355100.0],["2022-05-19",3.24,3.34,3.12,3.19,302500.0],["2022-05-20",3.24,3.35,2.76,3.01,381000.0],["2022-05-23",2.92,3.07,2.91,2.97,256500.0],["2022-05-24",2.87,2.95,2.75,2.87,245500.0],["2022-05-25",2.81,2.95,2.78,2.93,135600.0],["2022-05-26",2.99,3.31,2.86,3.29,235000.0],["2022-05-27",3.23,3.51,3.12,3.3,238400.0],["2022-05-31",3.34,3.4,3.1,3.19,542000.0],["2022-06-01",3.17,3.23,2.91,3.04,285800.0],["2022-06-02",3.05,3.48,3.03,3.37,333300.0],["2022-06-03",3.36,3.54,3.24,3.49,298600.0],["2022-06-06",3.7,3.76,2.91,2.96,606200.0],["2022-06-07",2.96,2.96,2.68,2.83,569300.0],["2022-06-08",2.82,2.88,2.64,2.68,315900.0],["2022-06-09",2.65,2.65,2.46,2.47,397700.0],["2022-06-10",2.45,2.47,2.33,2.43,332900.0],["2022-06-13",2.19,2.3,1.95,2.01,664500.0],["2022-06-14",2.05,2.08,1.86,1.9,318700.0],["2022-06-15",2.02,2.06,1.9,2.0,281600.0],["2022-06-16",1.92,2.0,1.86,1.89,412200.0],["2022-06-17",2.01,2.13,1.93,2.08,845400.0],["2022-06-21",2.17,2.17,1.86,1.86,411800.0],["2022-06-22",1.8,1.87,1.64,1.73,536100.0],["2022-06-23",1.72,1.76,1.56,1.59,454200.0],["2022-06-24",1.66,1.71,1.51,1.51,3340900.0],["2022-06-27",1.56,1.56,1.35,1.39,513500.0],["2022-06-28",1.4,1.52,1.39,1.46,330100.0],["2022-06-29",1.44,1.44,1.23,1.23,370600.0],["2022-06-30",1.25,1.27,1.15,1.2,369500.0],["2022-07-01",1.21,1.27,1.2,1.25,259800.0],["2022-07-05",1.24,1.35,1.16,1.32,386600.0],["2022-07-06",1.32,1.44,1.27,1.4,444100.0],["2022-07-07",1.4,1.59,1.4,1.57,526900.0],["2022-07-08",1.61,1.76,1.54,1.65,441000.0],["2022-07-11",1.65,1.65,1.46,1.51,313300.0],["2022-07-12",1.4,1.52,1.32,1.38,381600.0],["2022-07-13",1.38,1.44,1.34,1.41,196600.0],["2022-07-14",1.43,1.51,1.33,1.43,373300.0],["2022-07-15",1.44,1.53,1.36,1.44,718600.0],["2022-07-18",1.55,1.63,1.46,1.48,366200.0],["2022-07-19",1.54,1.79,1.54,1.76,736400.0],["2022-07-20",1.8,1.87,1.68,1.72,575600.0],["2022-07-21",1.74,1.74,1.58,1.62,388400.0],["2022-07-22",1.68,1.68,1.48,1.55,320500.0],["2022-07-25",1.54,1.61,1.46,1.56,381100.0],["2022-07-26",1.55,1.55,1.32,1.34,309200.0],["2022-07-27",1.32,1.38,1.28,1.33,272000.0],["2022-07-28",1.34,1.44,1.33,1.41,253300.0],["2022-07-29",1.42,1.47,1.35,1.44,162800.0],["2022-08-01",1.47,1.48,1.35,1.38,216700.0],["2022-08-02",1.39,1.53,1.36,1.45,313800.0],["2022-08-03",1.49,1.74,1.46,1.5,392000.0],["2022-08-04",1.56,1.6,1.41,1.49,452500.0],["2022-08-05",1.48,1.51,1.35,1.44,248900.0],["2022-08-08",1.49,1.69,1.44,1.59,276500.0],["2022-08-09",1.59,1.59,1.41,1.47,181400.0],["2022-08-10",1.51,1.65,1.47,1.61,506300.0],["2022-08-11",1.65,1.73,1.62,1.69,637000.0],["2022-08-12",1.69,1.75,1.62,1.7,407200.0],["2022-08-15",1.66,2.0,1.66,1.93,568900.0],["2022-08-16",1.95,1.95,1.54,1.58,464200.0],["2022-08-17",1.75,1.75,1.45,1.46,513900.0],["2022-08-18",1.44,1.49,1.33,1.44,320900.0],["2022-08-19",1.41,1.46,1.32,1.41,266100.0],["2022-08-22",1.4,1.4,1.29,1.38,355500.0],["2022-08-23",1.43,1.44,1.36,1.37,135200.0],["2022-08-24",1.37,1.43,1.35,1.36,150200.0],["2022-08-25",1.38,1.42,1.32,1.4,81100.0],["2022-08-26",1.42,1.42,1.29,1.38,329000.0],["2022-08-29",1.36,1.39,1.28,1.37,202400.0],["2022-08-30",1.39,1.56,1.38,1.44,377200.0],["2022-08-31",1.45,1.54,1.39,1.49,666500.0],["2022-09-01",1.55,1.55,1.34,1.35,167800.0],["2022-09-02",1.4,1.4,1.33,1.35,92600.0],["2022-09-06",1.42,1.42,1.19,1.21,353600.0],["2022-09-07",1.21,1.22,1.06,1.08,423600.0],["2022-09-08",1.12,1.21,1.07,1.19,266400.0],["2022-09-09",1.25,1.32,1.21,1.27,292400.0],["2022-09-12",1.25,1.3,1.19,1.24,202100.0],["2022-09-13",1.22,1.23,1.11,1.18,162700.0],["2022-09-14",1.16,1.17,1.15,1.16,118200.0],["2022-09-15",1.16,1.19,1.14,1.16,285600.0],["2022-09-16",1.17,1.19,1.11,1.17,1124900.0],["2022-09-19",1.2,1.2,1.08,1.12,165300.0],["2022-09-20",1.12,1.14,1.06,1.08,251800.0],["2022-09-21",1.06,1.17,1.05,1.16,97800.0],["2022-09-22",1.14,1.19,1.05,1.12,335500.0],["2022-09-23",1.1,1.15,1.03,1.11,358600.0],["2022-09-26",1.11,1.18,1.03,1.05,115800.0],["2022-09-27",1.15,1.17,1.06,1.12,144500.0],["2022-09-28",1.08,1.38,1.08,1.35,301900.0],["2022-09-29",1.29,1.32,1.21,1.31,155100.0],["2022-09-30",1.28,1.34,1.22,1.26,128800.0],["2022-10-03",1.23,1.49,1.18,1.42,346300.0],["2022-10-04",1.45,1.57,1.43,1.55,258100.0],["2022-10-05",1.58,1.6,1.49,1.54,192700.0],["2022-10-06",1.52,1.8,1.51,1.78,316400.0],["2022-10-07",1.68,1.75,1.3,1.36,459200.0],["2022-10-10",1.37,1.41,1.29,1.3,131000.0],["2022-10-11",1.33,1.33,1.12,1.13,244400.0],["2022-10-12",1.17,1.19,1.12,1.13,165900.0],["2022-10-13",1.12,1.19,1.04,1.18,206100.0],["2022-10-14",1.22,1.22,1.06,1.09,134500.0],["2022-10-17",1.11,1.19,1.11,1.17,112300.0],["2022-10-18",1.21,1.24,1.13,1.17,84300.0],["2022-10-19",1.13,1.18,1.1,1.13,109000.0],["2022-10-20",1.12,1.21,1.08,1.11,135800.0],["2022-10-21",1.12,1.22,1.06,1.21,255300.0],["2022-10-24",1.22,1.28,1.18,1.27,161400.0],["2022-10-25",1.27,1.41,1.18,1.41,249400.0],["2022-10-26",1.4,1.48,1.35,1.4,465500.0],["2022-10-27",1.41,1.41,1.16,1.25,487900.0],["2022-10-28",1.2,1.2,1.11,1.2,237400.0],["2022-10-31",1.13,1.17,1.13,1.14,207600.0],["2022-11-01",1.16,1.2,1.11,1.12,237900.0],["2022-11-02",1.12,1.15,1.07,1.08,494400.0],["2022-11-03",1.12,1.12,1.05,1.08,126400.0],["2022-11-04",1.08,1.11,1.05,1.1,163000.0],["2022-11-07",1.12,1.13,1.05,1.07,125900.0],["2022-11-08",1.07,1.09,0.99,1.01,328700.0],["2022-11-09",1.01,1.01,0.8,0.81,536500.0],["2022-11-10",0.93,0.97,0.89,0.91,289300.0],["2022-11-11",0.89,1.19,0.89,1.15,617100.0],["2022-11-14",1.05,1.29,1.03,1.16,224200.0],["2022-11-15",1.16,1.25,1.15,1.24,234500.0],["2022-11-16",1.21,1.21,1.07,1.19,196200.0],["2022-11-17",1.08,1.13,1.06,1.12,106200.0],["2022-11-18",1.17,1.17,0.93,0.96,457500.0],["2022-11-21",0.96,0.97,0.82,0.83,360100.0],["2022-11-22",0.85,0.85,0.66,0.69,680600.0],["2022-11-23",0.73,0.97,0.68,0.93,499400.0],["2022-11-25",0.95,0.96,0.83,0.89,141600.0],["2022-11-28",0.86,1.09,0.75,0.79,437400.0],["2022-11-29",0.83,0.85,0.72,0.73,368700.0],["2022-11-30",0.71,0.89,0.71,0.83,464900.0],["2022-12-01",0.84,0.85,0.77,0.78,149100.0],["2022-12-02",0.82,0.94,0.78,0.89,297300.0],["2022-12-05",0.89,0.93,0.76,0.78,289300.0],["2022-12-06",0.84,0.93,0.76,0.91,954600.0],["2022-12-07",0.89,0.92,0.8,0.81,291300.0],["2022-12-08",0.85,1.07,0.83,1.03,1461000.0],["2022-12-09",1.04,1.23,0.95,1.21,1237000.0],["2022-12-12",0.66,0.92,0.65,0.8,3064100.0],["2022-12-13",0.9,0.9,0.66,0.7,2393100.0],["2022-12-14",0.69,0.7,0.63,0.65,1380200.0],["2022-12-15",0.67,0.69,0.58,0.6,1421000.0],["2022-12-16",0.64,0.64,0.58,0.62,1395700.0],["2022-12-19",0.62,0.64,0.56,0.58,341100.0],["2022-12-20",0.58,0.61,0.55,0.58,925100.0],["2022-12-21",0.58,0.61,0.55,0.59,1070300.0],["2022-12-22",0.61,0.64,0.55,0.62,758900.0],["2022-12-23",0.61,0.83,0.61,0.77,1800200.0],["2022-12-27",0.75,0.76,0.65,0.69,910900.0],["2022-12-28",0.68,0.7,0.58,0.59,809900.0],["2022-12-29",0.59,0.65,0.59,0.64,296100.0],["2022-12-30",0.62,0.74,0.62,0.67,502700.0],["2023-01-03",0.67,0.75,0.67,0.71,253500.0],["2023-01-04",0.71,0.82,0.71,0.81,599300.0],["2023-01-05",0.8,0.82,0.72,0.73,606400.0],["2023-01-06",0.74,0.74,0.68,0.68,415700.0],["2023-01-09",0.73,0.73,0.69,0.7,833900.0],["2023-01-10",0.7,0.78,0.69,0.74,625900.0],["2023-01-11",0.75,0.79,0.73,0.75,675800.0],["2023-01-12",0.79,0.85,0.75,0.82,1534400.0],["2023-01-13",0.83,0.95,0.8,0.88,1712700.0],["2023-01-17",0.94,1.02,0.93,1.02,1646200.0],["2023-01-18",1.02,1.03,0.81,0.9,1310000.0],["2023-01-19",0.86,0.87,0.79,0.83,675800.0],["2023-01-20",0.87,0.89,0.84,0.88,957700.0],["2023-01-23",0.94,0.99,0.88,0.91,924400.0],["2023-01-24",0.9,0.97,0.86,0.95,922500.0],["2023-01-25",0.93,1.04,0.91,1.01,1104100.0],["2023-01-26",1.02,1.14,1.01,1.05,1253200.0],["2023-01-27",1.06,1.13,1.04,1.11,812500.0],["2023-01-30",1.11,1.17,1.03,1.04,1285700.0],["2023-01-31",1.0,1.04,0.96,0.98,1122800.0],["2023-02-01",0.98,1.06,0.96,1.03,2040600.0],["2023-02-02",0.7,0.75,0.66,0.67,18219100.0],["2023-02-03",0.69,0.76,0.67,0.68,5691300.0],["2023-02-06",0.7,0.7,0.63,0.65,4600400.0],["2023-02-07",0.65,0.73,0.62,0.7,4518300.0],["2023-02-08",0.72,0.72,0.67,0.71,1882300.0],["2023-02-09",0.72,0.73,0.65,0.66,1203800.0],["2023-02-10",0.67,0.68,0.63,0.64,1350500.0],["2023-02-13",0.66,0.67,0.63,0.65,844300.0],["2023-02-14",0.64,0.65,0.57,0.6,4661100.0],["2023-02-15",0.61,0.65,0.6,0.65,3085800.0],["2023-02-16",0.65,0.71,0.62,0.67,2112600.0],["2023-02-17",0.67,0.68,0.61,0.63,1868100.0],["2023-02-21",0.64,0.69,0.6,0.67,2823300.0],["2023-02-22",0.7,0.71,0.65,0.69,1983800.0],["2023-02-23",0.71,0.71,0.67,0.69,998800.0],["2023-02-24",0.68,0.7,0.66,0.68,793200.0],["2023-02-27",0.69,0.7,0.63,0.63,1075500.0],["2023-02-28",0.64,0.69,0.61,0.64,1481400.0],["2023-03-01",0.65,0.67,0.59,0.61,1347200.0],["2023-03-02",0.6,0.68,0.6,0.66,6170200.0],["2023-03-03",0.65,0.69,0.64,0.65,1701200.0],["2023-03-06",0.68,0.68,0.62,0.66,2024300.0],["2023-03-07",0.67,0.69,0.65,0.68,1428900.0],["2023-03-08",0.7,0.73,0.66,0.67,2093300.0],["2023-03-09",0.68,0.69,0.61,0.62,1451900.0],["2023-03-10",0.62,0.63,0.57,0.58,1907000.0],["2023-03-13",0.61,0.64,0.55,0.64,2977600.0],["2023-03-14",0.65,0.68,0.59,0.61,2096000.0],["2023-03-15",0.61,0.61,0.54,0.56,2315800.0],["2023-03-16",0.56,0.57,0.54,0.54,2263300.0],["2023-03-17",0.57,0.64,0.54,0.61,10478800.0],["2023-03-20",0.66,0.66,0.59,0.64,6296400.0],["2023-03-21",0.65,0.76,0.65,0.74,6195300.0],["2023-03-22",0.75,0.82,0.72,0.74,5964100.0],["2023-03-23",0.75,0.81,0.73,0.79,2280900.0],["2023-03-24",0.8,0.81,0.75,0.78,2137300.0],["2023-03-27",0.78,0.78,0.71,0.76,2330600.0],["2023-03-28",0.76,0.78,0.7,0.76,1096300.0],["2023-03-29",0.78,0.8,0.75,0.78,1518400.0],["2023-03-30",0.79,0.8,0.75,0.79,1922300.0],["2023-03-31",0.8,0.96,0.79,0.94,5914900.0],["2023-04-03",0.95,1.04,0.88,1.03,3984300.0],["2023-04-04",1.03,1.04,0.92,0.96,1822500.0],["2023-04-05",0.97,0.98,0.91,0.94,1590100.0],["2023-04-06",0.92,1.0,0.88,1.0,2385400.0],["2023-04-10",1.0,1.19,0.99,1.16,4492000.0],["2023-04-11",1.22,1.5,1.16,1.43,8951100.0],["2023-04-12",1.5,1.67,1.25,1.35,6499700.0],["2023-04-13",1.38,1.59,1.37,1.52,4890400.0],["2023-04-14",1.61,1.61,1.37,1.44,4916900.0],["2023-04-17",1.35,1.5,1.3,1.44,3882600.0],["2023-04-18",1.54,1.61,1.48,1.56,4828500.0],["2023-04-19",1.5,1.53,1.41,1.46,2292100.0],["2023-04-20",1.44,1.6,1.4,1.43,4332100.0],["2023-04-21",1.4,1.53,1.35,1.45,3404500.0],["2023-04-24",1.48,1.55,1.38,1.43,1978500.0],["2023-04-25",1.42,1.47,1.36,1.39,2586800.0],["2023-04-26",1.51,1.73,1.51,1.59,10281200.0],["2023-04-27",1.64,1.77,1.53,1.69,4641100.0],["2023-04-28",1.67,1.78,1.58,1.78,4066700.0],["2023-05-01",1.69,1.77,1.6,1.67,3229800.0],["2023-05-02",1.66,1.82,1.61,1.78,3053900.0],["2023-05-03",1.71,1.77,1.6,1.77,3684800.0],["2023-05-04",1.82,1.88,1.76,1.78,2369200.0],["2023-05-05",1.79,1.88,1.75,1.84,2101600.0],["2023-05-08",1.78,1.8,1.63,1.67,3067200.0],["2023-05-09",1.66,1.72,1.66,1.68,1286700.0],["2023-05-10",1.73,1.83,1.68,1.74,3196400.0],["2023-05-11",1.73,1.73,1.55,1.62,2745500.0],["2023-05-12",1.59,1.62,1.51,1.6,2319000.0],["2023-05-15",1.53,1.63,1.45,1.58,2706400.0],["2023-05-16",1.54,1.63,1.52,1.57,1269500.0],["2023-05-17",1.53,1.65,1.49,1.63,1672100.0],["2023-05-18",1.63,1.68,1.57,1.6,1577000.0],["2023-05-19",1.65,1.65,1.55,1.56,1099500.0],["2023-05-22",1.54,1.7,1.48,1.63,2132800.0],["2023-05-23",1.62,1.74,1.58,1.59,1832900.0],["2023-05-24",1.57,1.61,1.5,1.52,1856700.0],["2023-05-25",1.52,1.55,1.44,1.48,1610100.0],["2023-05-26",1.5,1.59,1.48,1.5,1547500.0],["2023-05-30",1.62,1.7,1.55,1.57,3265000.0],["2023-05-31",1.49,1.55,1.45,1.5,3614700.0],["2023-06-01",1.5,1.55,1.46,1.51,1921600.0],["2023-06-02",1.54,1.56,1.47,1.49,1869300.0],["2023-06-05",1.48,1.51,1.38,1.43,3285900.0],["2023-06-06",1.36,1.5,1.27,1.49,2389900.0],["2023-06-07",1.49,1.54,1.43,1.43,1658500.0],["2023-06-08",1.41,1.49,1.39,1.43,1075700.0],["2023-06-09",1.45,1.46,1.31,1.33,1969500.0],["2023-06-12",1.28,1.34,1.28,1.32,1545900.0],["2023-06-13",1.37,1.46,1.33,1.43,2191700.0],["2023-06-14",1.43,1.48,1.31,1.39,2348500.0],["2023-06-15",1.3,1.34,1.25,1.32,2644900.0],["2023-06-16",1.34,1.47,1.29,1.46,6124900.0],["2023-06-20",1.45,1.65,1.44,1.65,4529100.0],["2023-06-21",1.72,1.79,1.64,1.7,5711500.0],["2023-06-22",1.69,1.74,1.59,1.65,3549100.0],["2023-06-23",1.59,1.83,1.58,1.8,7271100.0],["2023-06-26",1.83,1.95,1.67,1.69,4190000.0],["2023-06-27",1.73,1.87,1.69,1.83,4783800.0],["2023-06-28",1.79,1.79,1.69,1.73,3590300.0],["2023-06-29",1.78,1.88,1.71,1.73,3377900.0],["2023-06-30",1.82,1.85,1.65,1.75,4379600.0],["2023-07-03",1.77,2.03,1.72,2.02,5536500.0],["2023-07-05",1.99,2.28,1.93,2.19,6649800.0],["2023-07-06",2.31,2.41,2.05,2.39,7530500.0],["2023-07-07",2.38,2.74,2.36,2.64,7735600.0],["2023-07-10",2.69,3.18,2.59,3.13,9105900.0],["2023-07-11",3.25,3.44,3.12,3.41,10020100.0],["2023-07-12",3.54,3.55,3.02,3.17,8464100.0],["2023-07-13",3.3,4.0,3.28,3.87,12733900.0],["2023-07-14",3.87,3.9,3.39,3.52,8341800.0],["2023-07-17",3.6,3.92,3.33,3.47,7123400.0],["2023-07-18",3.47,3.48,3.14,3.46,5795300.0],["2023-07-19",3.45,3.87,3.44,3.78,8099200.0],["2023-07-20",3.86,4.04,3.41,3.44,7803400.0],["2023-07-21",3.5,3.73,3.24,3.65,6029100.0],["2023-07-24",3.41,3.63,3.26,3.41,5211700.0],["2023-07-25",3.44,3.86,3.42,3.46,8132900.0],["2023-07-26",3.61,3.74,3.42,3.64,7815800.0],["2023-07-27",3.72,3.77,3.3,3.34,6744800.0],["2023-07-28",3.45,3.55,3.36,3.42,5835100.0],["2023-07-31",3.46,3.46,2.83,2.92,12198900.0],["2023-08-01",2.83,2.86,2.62,2.78,8212700.0],["2023-08-02",2.85,3.03,2.74,2.85,6283100.0],["2023-08-03",2.81,2.89,2.71,2.73,4468800.0],["2023-08-04",2.76,2.76,2.6,2.63,3900200.0],["2023-08-07",2.58,2.58,2.22,2.41,6399300.0],["2023-08-08",2.49,2.77,2.4,2.75,7965300.0],["2023-08-09",2.82,2.88,2.57,2.58,6250700.0],["2023-08-10",2.56,2.77,2.44,2.51,6879800.0],["2023-08-11",2.46,2.64,2.43,2.55,5332100.0],["2023-08-14",2.45,2.56,2.11,2.52,7867300.0],["2023-08-15",2.5,2.65,2.3,2.31,3873300.0],["2023-08-16",2.16,2.24,2.08,2.11,6624700.0],["2023-08-17",2.03,2.12,1.96,2.0,6584600.0],["2023-08-18",1.85,2.03,1.83,1.97,7301200.0],["2023-08-21",2.0,2.17,1.97,1.99,5232200.0],["2023-08-22",2.0,2.06,1.83,1.87,5229200.0],["2023-08-23",1.87,2.12,1.86,2.08,7247800.0],["2023-08-24",2.1,2.11,1.87,1.88,4005800.0],["2023-08-25",1.88,1.99,1.86,1.9,2662900.0],["2023-08-28",1.97,2.04,1.88,1.91,3510600.0],["2023-08-29",1.92,2.35,1.87,2.3,10009300.0],["2023-08-30",2.3,2.31,2.17,2.28,5610700.0],["2023-08-31",2.26,2.34,2.06,2.09,5781700.0],["2023-09-01",2.09,2.15,1.95,1.98,4018000.0],["2023-09-05",1.96,2.01,1.88,1.89,3487900.0],["2023-09-06",1.89,1.95,1.83,1.85,4611900.0],["2023-09-07",1.85,1.9,1.73,1.84,3795800.0],["2023-09-08",1.88,1.94,1.78,1.8,2818600.0],["2023-09-11",1.8,1.85,1.7,1.71,3332900.0],["2023-09-12",1.77,2.05,1.76,1.77,7254200.0],["2023-09-13",1.76,1.85,1.69,1.73,4167400.0],["2023-09-14",1.85,1.95,1.72,1.73,9680100.0],["2023-09-15",1.72,1.78,1.66,1.68,15981000.0],["2023-09-18",1.76,1.78,1.59,1.62,7343100.0],["2023-09-19",1.6,1.67,1.52,1.6,4581100.0],["2023-09-20",1.59,1.67,1.52,1.52,2817200.0],["2023-09-21",1.49,1.51,1.43,1.46,4785700.0],["2023-09-22",1.48,1.54,1.37,1.38,3984200.0],["2023-09-25",1.33,1.42,1.32,1.37,2935700.0],["2023-09-26",1.37,1.37,1.24,1.26,4788200.0],["2023-09-27",1.33,1.35,1.21,1.26,4200200.0],["2023-09-28",1.25,1.39,1.24,1.31,6880100.0],["2023-09-29",1.33,1.36,1.21,1.26,6711400.0],["2023-10-02",1.42,1.49,1.17,1.19,10342400.0],["2023-10-03",1.15,1.16,1.05,1.07,5810500.0],["2023-10-04",1.07,1.15,1.03,1.11,4572600.0],["2023-10-05",1.12,1.14,1.01,1.03,4454300.0],["2023-10-06",1.0,1.18,0.96,1.18,6502700.0],["2023-10-09",1.15,1.21,1.11,1.14,3929300.0],["2023-10-10",1.13,1.21,1.1,1.12,4801800.0],["2023-10-11",1.12,1.13,1.04,1.08,3556300.0],["2023-10-12",1.07,1.08,1.01,1.02,3071800.0],["2023-10-13",1.02,1.06,1.0,1.02,2489600.0],["2023-10-16",1.11,1.19,1.06,1.13,5879600.0],["2023-10-17",1.12,1.29,1.1,1.24,5663700.0],["2023-10-18",1.3,1.31,1.13,1.14,5395500.0],["2023-10-19",1.15,1.2,1.08,1.09,5816800.0],["2023-10-20",1.19,1.25,1.08,1.1,7342000.0],["2023-10-23",1.18,1.29,1.11,1.2,13330800.0],["2023-10-24",1.38,1.41,1.19,1.25,20496900.0],["2023-10-25",1.26,1.37,1.22,1.22,8641400.0],["2023-10-26",1.16,1.24,1.11,1.15,7925000.0],["2023-10-27",1.19,1.23,1.11,1.12,5516700.0],["2023-10-30",1.16,1.27,1.07,1.12,9253000.0],["2023-10-31",1.13,1.15,1.05,1.11,5810700.0],["2023-11-01",1.13,1.16,1.06,1.1,6137200.0],["2023-11-02",1.14,1.19,1.11,1.13,11558000.0],["2023-11-03",1.11,1.2,1.1,1.15,9466100.0],["2023-11-06",1.17,1.18,1.04,1.06,7508500.0],["2023-11-07",1.08,1.11,0.98,1.05,10523900.0],["2023-11-08",1.04,1.04,0.97,0.97,4748500.0],["2023-11-09",1.08,1.14,0.92,0.94,12018900.0],["2023-11-10",0.96,1.0,0.89,0.98,7957600.0],["2023-11-13",0.97,1.04,0.92,1.01,6250400.0],["2023-11-14",0.97,1.01,0.91,0.96,7745000.0],["2023-11-15",0.98,1.11,0.94,1.09,6031100.0],["2023-11-16",1.08,1.1,1.02,1.03,4084100.0],["2023-11-17",1.05,1.09,1.01,1.06,4314300.0],["2023-11-20",1.1,1.17,1.08,1.14,9216600.0],["2023-11-21",1.12,1.14,1.07,1.08,4688900.0],["2023-11-22",1.08,1.12,1.01,1.1,6533900.0],["2023-11-24",1.1,1.29,1.07,1.26,8650900.0],["2023-11-27",1.23,1.29,1.19,1.2,7704000.0],["2023-11-28",1.22,1.31,1.21,1.25,11578200.0],["2023-11-29",1.28,1.31,1.22,1.23,8294800.0],["2023-11-30",1.23,1.24,1.16,1.16,7454700.0],["2023-12-01",1.19,1.37,1.16,1.37,13872500.0],["2023-12-04",1.67,1.69,1.46,1.54,23731500.0],["2023-12-05",1.6,1.72,1.51,1.55,19805200.0],["2023-12-06",1.63,1.67,1.57,1.59,11908500.0],["2023-12-07",1.56,1.65,1.48,1.61,10248800.0],["2023-12-08",1.61,1.85,1.61,1.83,20535100.0],["2023-12-11",1.72,1.72,1.37,1.42,19965000.0],["2023-12-12",1.51,1.52,1.42,1.45,11212600.0],["2023-12-13",1.46,1.64,1.41,1.63,17561800.0],["2023-12-14",1.72,1.82,1.67,1.78,15885400.0],["2023-12-15",1.74,1.81,1.65,1.78,18877300.0],["2023-12-18",1.69,1.99,1.69,1.81,21374700.0],["2023-12-19",1.91,2.16,1.89,1.98,29955100.0],["2023-12-20",2.23,2.27,1.94,1.95,37374200.0],["2023-12-21",2.09,2.13,1.98,2.08,22143500.0],["2023-12-22",2.11,2.25,1.98,2.15,33497800.0],["2023-12-26",2.16,2.26,2.08,2.22,24367800.0],["2023-12-27",2.48,2.9,2.43,2.88,52498100.0],["2023-12-28",2.9,3.17,2.78,3.02,58572200.0],["2023-12-29",3.05,3.11,2.27,2.4,55369800.0],["2024-01-02",2.93,2.94,2.23,2.3,37016700.0],["2024-01-03",2.04,2.31,1.95,2.15,31323600.0],["2024-01-04",2.27,2.35,2.09,2.19,26283000.0],["2024-01-05",2.12,2.13,1.88,1.93,22195400.0],["2024-01-08",1.95,2.13,1.79,2.06,24113500.0],["2024-01-09",2.05,2.16,1.95,2.03,17777100.0],["2024-01-10",1.97,2.26,1.96,2.12,23629900.0],["2024-01-11",2.44,2.46,1.84,1.92,41921500.0],["2024-01-12",1.84,1.86,1.64,1.7,26498200.0],["2024-01-16",1.63,1.63,1.45,1.51,22506100.0],["2024-01-17",1.46,1.54,1.42,1.43,10980900.0],["2024-01-18",1.46,1.52,1.3,1.31,17840700.0],["2024-01-19",1.32,1.41,1.24,1.38,20167500.0],["2024-01-22",1.33,1.5,1.29,1.45,13684500.0],["2024-01-23",1.37,1.48,1.36,1.43,11659500.0],["2024-01-24",1.48,1.57,1.43,1.44,11185700.0],["2024-01-25",1.47,1.55,1.43,1.52,10342100.0],["2024-01-26",1.61,1.75,1.58,1.69,17398800.0],["2024-01-29",1.73,1.93,1.68,1.88,19683800.0],["2024-01-30",1.91,2.02,1.83,1.88,17515000.0],["2024-01-31",1.8,1.9,1.67,1.67,18999800.0],["2024-02-01",1.71,1.84,1.67,1.83,9480600.0],["2024-02-02",1.76,1.87,1.72,1.78,11952800.0],["2024-02-05",1.77,1.79,1.55,1.56,11607500.0],["2024-02-06",1.6,1.71,1.55,1.7,7283200.0],["2024-02-07",1.69,1.74,1.57,1.72,14334700.0],["2024-02-08",1.82,2.07,1.81,2.03,30266800.0],["2024-02-09",2.24,2.28,2.11,2.2,32182500.0],["2024-02-12",2.22,2.48,2.21,2.38,30708900.0],["2024-02-13",2.14,2.35,2.07,2.19,17287900.0],["2024-02-14",2.48,2.52,2.36,2.46,24812400.0],["2024-02-15",2.67,2.73,2.32,2.46,33443200.0],["2024-02-16",2.48,2.69,2.38,2.49,24733100.0],["2024-02-20",2.52,2.56,2.19,2.37,21959600.0],["2024-02-21",2.2,2.31,2.17,2.18,13094500.0],["2024-02-22",2.22,2.26,2.12,2.14,21339900.0],["2024-02-23",2.08,2.1,1.91,2.03,16042700.0],["2024-02-26",2.05,2.38,2.05,2.34,28488500.0],["2024-02-27",2.53,2.59,2.2,2.3,29858700.0],["2024-02-28",2.36,2.39,2.06,2.1,30876500.0],["2024-02-29",2.19,2.2,1.85,1.88,26393900.0],["2024-03-01",1.9,2.05,1.79,2.05,13978500.0],["2024-03-04",2.14,2.19,1.87,1.91,25138200.0],["2024-03-05",1.85,1.98,1.7,1.73,19589900.0],["2024-03-06",1.77,1.92,1.71,1.87,14672400.0],["2024-03-07",1.83,1.89,1.75,1.84,12195000.0],["2024-03-08",1.87,2.12,1.85,2.01,21635200.0],["2024-03-11",2.07,2.09,1.8,1.82,18460200.0],["2024-03-12",1.82,1.82,1.69,1.76,13004600.0],["2024-03-13",1.75,1.84,1.7,1.74,13967000.0],["2024-03-14",1.71,1.73,1.61,1.67,13796800.0],["2024-03-15",1.66,1.83,1.63,1.78,13308200.0],["2024-03-18",1.76,1.83,1.7,1.73,12790800.0],["2024-03-19",1.68,1.79,1.57,1.72,12618900.0],["2024-03-20",1.71,2.33,1.7,2.33,40493600.0],["2024-03-21",2.31,2.52,2.23,2.38,36066100.0],["2024-03-22",2.32,2.6,2.24,2.46,30423900.0],["2024-03-25",2.57,2.84,2.52,2.57,31544600.0],["2024-03-26",2.58,2.61,2.42,2.46,19319900.0],["2024-03-27",2.58,2.74,2.43,2.7,23636900.0],["2024-03-28",2.76,2.93,2.59,2.63,33324300.0],["2024-04-01",2.61,2.61,2.36,2.43,15547800.0],["2024-04-02",2.28,2.4,2.21,2.33,11135600.0],["2024-04-03",2.34,2.4,2.24,2.33,11308300.0],["2024-04-04",2.41,2.62,2.35,2.37,19204900.0],["2024-04-05",2.3,2.43,2.27,2.35,9509900.0],["2024-04-08",2.49,2.59,2.2,2.23,31322800.0],["2024-04-09",2.26,2.35,2.17,2.22,13525000.0],["2024-04-10",2.16,2.28,2.08,2.18,10854600.0],["2024-04-11",2.2,2.23,2.05,2.14,14273500.0],["2024-04-12",2.13,2.15,2.0,2.04,9991300.0],["2024-04-15",2.02,2.11,1.92,1.94,11103700.0],["2024-04-16",1.88,1.93,1.82,1.88,12131100.0],["2024-04-17",1.9,2.07,1.88,1.96,10859700.0],["2024-04-18",2.0,2.22,1.96,2.13,12059400.0],["2024-04-19",2.2,2.31,2.11,2.29,14362200.0],["2024-04-22",2.37,2.61,2.27,2.58,24349900.0],["2024-04-23",2.48,2.79,2.42,2.71,21342900.0],["2024-04-24",2.7,2.75,2.52,2.52,16800700.0],["2024-04-25",2.39,2.51,2.32,2.49,12824100.0],["2024-04-26",2.47,2.51,2.37,2.47,8824100.0],["2024-04-29",2.37,2.5,2.28,2.33,17222500.0],["2024-04-30",2.24,2.29,2.16,2.17,11821300.0],["2024-05-01",2.13,2.28,2.03,2.12,16276300.0],["2024-05-02",2.27,2.27,2.09,2.17,8759400.0],["2024-05-03",2.26,2.31,2.16,2.19,10922000.0],["2024-05-06",2.26,2.48,2.25,2.42,15043800.0],["2024-05-07",2.38,2.42,2.3,2.33,9280500.0],["2024-05-08",2.25,2.34,2.15,2.33,9377200.0],["2024-05-09",2.3,2.4,2.26,2.36,6846100.0],["2024-05-10",2.41,2.49,2.22,2.23,11309900.0],["2024-05-13",2.28,2.4,2.22,2.24,11792200.0],["2024-05-14",1.98,2.08,1.91,2.04,15253400.0],["2024-05-15",2.14,2.19,2.0,2.12,14445200.0],["2024-05-16",2.09,2.17,2.02,2.02,11973400.0],["2024-05-17",2.05,2.1,1.95,1.95,12213200.0],["2024-05-20",1.96,2.15,1.91,2.13,16151100.0],["2024-05-21",2.19,2.24,2.02,2.04,14698800.0],["2024-05-22",2.05,2.29,2.04,2.16,19950900.0],["2024-05-23",2.18,2.19,1.97,1.99,12261400.0],["2024-05-24",2.0,2.1,1.96,2.07,8708800.0],["2024-05-28",2.08,2.16,2.02,2.07,13115400.0],["2024-05-29",2.03,2.25,1.98,2.24,17696700.0],["2024-05-30",2.25,2.37,2.24,2.28,19890800.0],["2024-05-31",2.31,2.35,2.13,2.18,20567000.0],["2024-06-03",2.25,2.3,2.04,2.05,12803200.0],["2024-06-04",2.15,2.56,2.15,2.51,43196600.0],["2024-06-05",2.57,2.79,2.5,2.79,33414000.0],["2024-06-06",2.74,3.34,2.73,3.21,53507600.0],["2024-06-07",3.22,3.35,2.97,3.09,32594700.0],["2024-06-10",2.91,3.23,2.87,3.09,20064100.0],["2024-06-11",2.93,3.48,2.78,3.48,29772300.0],["2024-06-12",3.83,4.2,3.75,3.84,39501700.0],["2024-06-13",3.85,4.19,3.76,4.07,37238600.0],["2024-06-14",4.08,4.19,3.77,3.92,22641200.0],["2024-06-17",3.88,4.46,3.78,4.39,24597900.0],["2024-06-18",4.33,4.52,4.1,4.51,25961000.0],["2024-06-20",4.62,4.82,4.47,4.63,28174100.0],["2024-06-21",4.36,4.42,4.08,4.16,32041800.0],["2024-06-24",3.83,4.36,3.79,4.22,23793300.0],["2024-06-25",4.32,5.1,4.32,4.8,32242700.0],["2024-06-26",4.88,5.19,4.57,4.59,30137500.0],["2024-06-27",4.74,4.84,4.31,4.41,21943600.0],["2024-06-28",4.54,4.56,4.32,4.45,35084900.0],["2024-07-01",4.6,5.22,4.52,5.21,18761100.0],["2024-07-02",5.21,5.34,4.99,5.05,19675000.0],["2024-07-03",4.99,5.37,4.92,5.21,14284100.0],["2024-07-05",4.91,5.71,4.74,5.58,25198900.0],["2024-07-08",5.76,6.01,5.43,5.47,28180100.0],["2024-07-09",5.82,6.05,4.96,5.03,30209300.0],["2024-07-10",5.13,5.24,4.75,4.88,18759000.0],["2024-07-11",5.12,5.27,4.57,4.75,28462300.0],["2024-07-12",4.73,5.46,4.66,5.31,21230400.0],["2024-07-15",5.72,6.04,5.54,6.0,28083400.0],["2024-07-16",6.04,6.39,5.91,6.38,24539500.0],["2024-07-17",6.19,6.51,5.77,5.9,22188000.0],["2024-07-18",5.96,6.01,5.3,5.35,13346800.0],["2024-07-19",5.45,5.81,5.32,5.59,14724100.0],["2024-07-22",5.64,5.82,5.33,5.72,12648200.0],["2024-07-23",5.62,5.87,5.49,5.52,8972500.0],["2024-07-24",5.52,5.73,5.08,5.09,17718000.0],["2024-07-25",4.86,4.97,4.46,4.53,22921500.0],["2024-07-26",4.79,4.88,4.34,4.42,17191000.0],["2024-07-29",4.53,4.58,4.06,4.14,19322100.0],["2024-07-30",4.15,4.19,3.84,3.85,14014800.0],["2024-07-31",4.15,4.4,4.11,4.16,19470400.0],["2024-08-01",4.24,4.39,4.04,4.11,19401700.0],["2024-08-02",3.95,4.09,3.64,3.67,18534500.0],["2024-08-05",2.84,3.66,2.74,3.58,25220300.0],["2024-08-06",3.85,3.86,3.47,3.62,14537000.0],["2024-08-07",3.76,3.83,3.32,3.34,14978300.0],["2024-08-08",3.41,3.88,3.41,3.88,17587200.0],["2024-08-09",3.89,3.95,3.74,3.79,13520200.0],["2024-08-12",3.7,3.73,3.51,3.57,15707600.0],["2024-08-13",3.65,3.72,3.29,3.31,19792700.0],["2024-08-14",3.32,3.49,3.3,3.35,23864400.0],["2024-08-15",3.58,3.97,3.45,3.6,47494700.0],["2024-08-16",3.56,4.11,3.52,4.03,28196600.0],["2024-08-19",4.08,4.47,4.0,4.35,23361500.0],["2024-08-20",4.41,4.86,4.39,4.74,30172300.0],["2024-08-21",4.78,4.92,4.44,4.8,22308300.0],["2024-08-22",4.83,4.98,4.63,4.81,17930600.0],["2024-08-23",4.89,4.94,4.54,4.93,21024500.0],["2024-08-26",4.94,4.94,4.59,4.78,12494400.0],["2024-08-27",4.67,4.74,4.29,4.51,14901600.0],["2024-08-28",4.41,4.61,4.1,4.18,14550700.0],["2024-08-29",4.27,4.44,4.09,4.2,13996400.0],["2024-08-30",4.29,4.38,4.15,4.36,11138000.0],["2024-09-03",4.26,4.26,3.79,3.82,14604500.0],["2024-09-04",3.78,4.01,3.59,3.91,15264000.0],["2024-09-05",4.11,4.3,3.99,4.21,18765400.0],["2024-09-06",4.23,4.35,3.66,3.73,20716600.0],["2024-09-09",3.95,4.03,3.78,3.99,19097900.0],["2024-09-10",4.01,4.24,3.86,4.24,10585800.0],["2024-09-11",4.11,4.54,3.99,4.42,15488800.0],["2024-09-12",4.44,4.58,4.3,4.31,13764600.0],["2024-09-13",4.32,4.43,4.16,4.24,21821000.0],["2024-09-16",4.02,4.1,3.77,3.94,15778600.0],["2024-09-17",4.05,4.39,4.04,4.07,16381900.0],["2024-09-18",4.0,4.39,3.99,4.06,16978600.0],["2024-09-19",4.34,4.8,4.28,4.46,28677300.0],["2024-09-20",4.47,4.67,4.36,4.5,28316100.0],["2024-09-23",4.72,5.01,4.66,4.89,25384500.0],["2024-09-24",4.87,5.4,4.56,5.37,31988600.0],["2024-09-25",5.31,5.43,5.08,5.14,19824000.0],["2024-09-26",5.32,5.39,4.93,5.07,20843900.0],["2024-09-27",5.18,5.19,4.82,4.94,17438100.0],["2024-09-30",4.77,4.81,4.57,4.68,18369600.0],["2024-10-01",4.68,4.7,4.25,4.33,16441500.0],["2024-10-02",4.24,4.52,4.18,4.36,12721900.0],["2024-10-03",4.3,4.72,4.3,4.71,13479600.0],["2024-10-04",4.85,4.86,4.36,4.4,27230400.0],["2024-10-07",4.35,4.43,3.9,4.03,31975000.0],["2024-10-08",4.0,4.15,3.88,3.91,13959300.0],["2024-10-09",3.88,3.92,3.76,3.82,15026100.0],["2024-10-10",4.01,4.07,3.8,3.93,19327300.0],["2024-10-11",3.95,4.32,3.94,4.21,19384100.0],["2024-10-14",4.32,4.57,4.22,4.49,17866800.0],["2024-10-15",4.45,4.7,4.3,4.61,15434200.0],["2024-10-16",4.68,5.23,4.61,5.2,24485500.0],["2024-10-17",5.05,5.35,4.97,5.07,19117200.0],["2024-10-18",5.12,5.29,4.98,5.24,20021400.0],["2024-10-21",5.22,6.23,5.06,6.21,58975400.0],["2024-10-22",6.13,6.55,5.96,6.53,26070100.0],["2024-10-23",6.34,6.58,5.99,6.4,23597400.0],["2024-10-24",6.28,6.54,5.84,6.21,91942900.0],["2024-10-25",6.24,6.7,6.13,6.38,40360400.0],["2024-10-28",6.73,7.28,6.69,6.85,40475400.0],["2024-10-29",7.07,7.14,6.41,6.69,28696900.0],["2024-10-30",6.57,7.15,6.49,6.89,20709100.0],["2024-10-31",6.67,6.76,6.21,6.52,23443700.0],["2024-11-01",6.67,6.92,6.1,6.2,21453700.0],["2024-11-04",6.08,6.17,5.89,5.98,17127000.0],["2024-11-05",6.11,6.49,6.03,6.21,20077500.0],["2024-11-06",7.06,7.68,6.8,7.67,48372100.0],["2024-11-07",7.6,8.33,7.36,8.21,31774500.0],["2024-11-08",8.18,8.4,7.82,8.25,26344700.0],["2024-11-11",8.73,9.12,8.32,8.82,38343400.0],["2024-11-12",8.44,8.68,8.12,8.53,32684300.0],["2024-11-13",8.75,9.3,7.32,7.35,42084600.0],["2024-11-14",7.48,7.54,6.89,6.95,23966400.0],["2024-11-15",7.1,7.25,6.74,7.18,24264300.0],["2024-11-18",7.11,7.61,6.82,7.04,20093500.0],["2024-11-19",7.0,7.55,6.83,7.38,19273400.0],["2024-11-20",7.63,7.86,7.02,7.2,24229800.0],["2024-11-21",7.45,7.56,6.54,6.99,28215900.0],["2024-11-22",6.86,7.54,6.6,7.45,25855300.0],["2024-11-25",7.63,7.64,6.86,6.99,29742200.0],["2024-11-26",6.93,7.1,6.44,6.57,26507400.0],["2024-11-27",6.82,7.37,6.71,7.29,22596500.0],["2024-11-29",7.35,8.05,7.33,7.89,18343900.0],["2024-12-02",7.89,8.19,7.3,7.32,21557200.0],["2024-12-03",7.11,7.39,7.01,7.27,13218900.0],["2024-12-04",7.36,8.15,7.13,8.12,23470200.0],["2024-12-05",8.22,8.44,7.68,7.71,27329500.0],["2024-12-06",7.92,8.98,7.9,8.12,32676000.0],["2024-12-09",8.05,8.06,7.19,7.29,26129000.0],["2024-12-10",7.29,7.36,6.72,6.72,20643700.0],["2024-12-11",6.97,7.28,6.73,7.21,22615400.0],["2024-12-12",7.43,7.99,7.16,7.53,27734700.0],["2024-12-13",7.42,7.67,6.97,7.04,18379200.0],["2024-12-16",7.17,8.38,7.17,8.24,35624000.0],["2024-12-17",8.35,8.51,7.76,8.2,20016000.0],["2024-12-18",8.09,8.14,6.84,6.98,26543300.0],["2024-12-19",7.3,7.36,6.41,6.49,23184200.0],["2024-12-20",6.37,6.72,6.3,6.61,25913000.0],["2024-12-23",6.52,6.58,5.54,5.81,41985900.0],["2024-12-24",6.0,6.36,5.95,6.23,17488800.0],["2024-12-26",6.07,6.2,5.85,6.08,18252000.0],["2024-12-27",6.09,6.11,5.43,5.53,30237000.0],["2024-12-30",5.41,5.5,5.09,5.32,21651900.0],["2024-12-31",5.51,5.82,5.3,5.66,33524600.0],["2025-01-02",5.83,6.01,5.31,5.46,39964100.0],["2025-01-03",5.57,6.29,5.5,6.22,33235300.0],["2025-01-06",6.49,6.58,6.25,6.5,36981300.0],["2025-01-07",6.51,6.65,5.77,6.13,31171900.0],["2025-01-08",5.91,6.05,5.47,5.51,35173400.0],["2025-01-10",5.34,5.47,5.14,5.4,25720600.0],["2025-01-13",5.15,5.28,4.97,5.2,30080500.0],["2025-01-14",5.6,5.84,5.43,5.57,34855800.0],["2025-01-15",5.93,6.33,5.92,6.18,43511300.0],["2025-01-16",6.11,6.2,5.82,5.85,33625400.0],["2025-01-17",6.22,6.66,6.05,6.4,58295800.0],["2025-01-21",6.45,6.54,5.89,5.96,42245600.0],["2025-01-22",5.96,6.35,5.61,6.23,43279100.0],["2025-01-23",6.04,6.75,6.04,6.18,42018300.0],["2025-01-24",6.5,6.98,6.27,6.32,56754400.0],["2025-01-27",5.49,5.52,4.13,4.43,98408000.0],["2025-01-28",4.74,4.79,4.19,4.64,72168500.0],["2025-01-29",4.6,4.84,4.45,4.73,73270300.0],["2025-01-30",4.83,5.18,4.78,5.01,57371000.0],["2025-01-31",5.1,5.25,4.72,4.77,69994000.0],["2025-02-03",4.29,5.07,4.28,5.01,53822500.0],["2025-02-04",5.0,5.2,4.88,5.18,32643200.0],["2025-02-05",5.2,5.29,5.0,5.07,32253500.0],["2025-02-06",5.15,5.37,5.01,5.15,42223800.0],["2025-02-07",5.36,5.6,4.98,5.03,38174100.0],["2025-02-10",5.08,5.31,4.98,5.13,30574800.0],["2025-02-11",5.07,5.17,4.75,4.76,31307800.0],["2025-02-12",4.7,5.12,4.64,4.85,37356700.0],["2025-02-13",4.86,4.89,4.59,4.89,34876700.0],["2025-02-14",4.9,5.01,4.73,4.87,28232300.0],["2025-02-18",4.84,4.9,4.65,4.71,21415200.0],["2025-02-19",4.76,4.97,4.68,4.72,23927000.0],["2025-02-20",4.77,4.79,4.47,4.5,32218100.0],["2025-02-21",4.6,4.69,4.08,4.08,47537200.0],["2025-02-24",4.1,4.19,3.79,3.95,59324700.0],["2025-02-25",3.82,3.88,3.54,3.68,51767200.0],["2025-02-26",3.7,3.93,3.58,3.72,67335300.0],["2025-02-27",3.96,4.02,3.6,3.61,85099800.0],["2025-02-28",3.52,4.25,3.52,4.19,127522800.0],["2025-03-03",4.31,4.57,3.63,3.67,54916900.0],["2025-03-04",3.48,3.67,3.16,3.48,35550100.0],["2025-03-05",3.52,3.72,3.38,3.71,19160500.0],["2025-03-06",3.53,3.59,3.28,3.36,31526500.0],["2025-03-07",3.35,3.66,3.26,3.6,24491100.0],["2025-03-10",3.4,3.42,2.9,3.07,35018000.0],["2025-03-11",3.01,3.24,2.91,3.17,31501300.0],["2025-03-12",3.28,3.3,2.93,3.23,43020900.0],["2025-03-13",3.24,3.24,2.95,2.99,35281100.0],["2025-03-14",3.1,3.31,2.98,3.26,46189000.0],["2025-03-17",3.23,3.36,3.0,3.26,32752100.0],["2025-03-18",3.2,3.21,2.94,2.96,31848000.0],["2025-03-19",3.01,3.38,3.0,3.3,39843600.0],["2025-03-20",3.23,3.33,3.15,3.21,33287100.0],["2025-03-21",3.09,3.21,3.04,3.2,30430100.0],["2025-03-24",3.35,3.52,3.32,3.47,40791800.0],["2025-03-25",3.46,3.47,3.23,3.28,26419800.0],["2025-03-26",3.19,3.25,2.89,2.91,33913600.0],["2025-03-27",2.84,3.03,2.8,2.93,25219800.0],["2025-03-28",2.89,2.89,2.71,2.72,31552300.0],["2025-03-31",2.59,2.77,2.52,2.73,36253100.0],["2025-04-01",2.71,2.91,2.64,2.88,32640300.0],["2025-04-02",2.75,2.99,2.75,2.98,32801900.0],["2025-04-03",2.66,2.76,2.62,2.65,20982900.0],["2025-04-04",2.57,2.65,2.26,2.6,39419000.0],["2025-04-07",2.29,2.93,2.26,2.67,57216600.0],["2025-04-08",2.83,2.83,2.21,2.26,37118700.0],["2025-04-09",2.28,2.64,2.06,2.58,55388900.0],["2025-04-10",2.45,2.45,2.18,2.24,28725500.0],["2025-04-11",2.25,2.42,2.19,2.38,24701700.0],["2025-04-14",2.48,2.54,2.32,2.47,27425800.0],["2025-04-15",2.49,2.51,2.21,2.29,28941600.0],["2025-04-16",2.22,2.36,2.19,2.3,17504500.0],["2025-04-17",2.3,2.37,2.23,2.35,14231200.0],["2025-04-21",2.36,2.48,2.24,2.25,30856700.0],["2025-04-22",2.32,2.72,2.31,2.65,59637000.0],["2025-04-23",2.82,2.92,2.65,2.79,49387300.0],["2025-04-24",2.77,3.07,2.73,3.04,42168500.0],["2025-04-25",3.1,3.13,2.97,3.0,38651400.0],["2025-04-28",3.03,3.19,2.86,3.02,48727100.0],["2025-04-29",3.0,3.07,2.89,2.92,30198700.0],["2025-04-30",2.81,2.84,2.67,2.78,25390800.0],["2025-05-01",2.93,3.29,2.91,3.24,48986100.0],["2025-05-02",3.29,3.35,3.18,3.21,33153200.0],["2025-05-05",3.08,3.09,2.89,2.99,27188100.0],["2025-05-06",2.89,3.14,2.89,3.12,29234100.0],["2025-05-07",3.1,3.13,2.98,3.05,27008600.0],["2025-05-08",3.2,3.41,3.12,3.3,38144200.0],["2025-05-09",3.01,3.4,2.89,3.01,40711000.0],["2025-05-12",3.15,3.64,3.09,3.48,43459200.0],["2025-05-13",3.71,3.84,3.62,3.83,36592800.0],["2025-05-14",3.8,3.82,3.55,3.66,32605400.0],["2025-05-15",3.58,3.61,3.31,3.52,30305200.0],["2025-05-16",3.53,3.93,3.53,3.89,41555300.0],["2025-05-19",3.69,4.03,3.6,4.0,49708200.0],["2025-05-20",3.95,4.03,3.78,3.92,45921200.0],["2025-05-21",3.85,4.2,3.73,3.91,72459300.0],["2025-05-22",4.1,4.18,3.9,4.09,64149000.0],["2025-05-23",3.89,4.06,3.82,3.93,42890000.0],["2025-05-27",4.05,4.09,3.82,3.94,40080400.0],["2025-05-28",3.96,3.96,3.7,3.79,34330500.0],["2025-05-29",3.84,3.85,3.61,3.64,32157500.0],["2025-05-30",3.54,3.65,3.45,3.53,34920300.0],["2025-06-02",3.48,3.66,3.48,3.61,32900700.0],["2025-06-03",3.66,3.8,3.57,3.78,43445700.0],["2025-06-04",3.74,4.34,3.67,4.24,58361800.0],["2025-06-05",4.31,4.32,3.79,3.83,80334600.0],["2025-06-06",3.96,4.52,3.9,4.35,47228300.0],["2025-06-09",4.53,4.65,4.33,4.53,53119500.0],["2025-06-10",4.58,4.63,4.4,4.52,35110000.0],["2025-06-11",4.54,4.57,4.3,4.41,45890100.0],["2025-06-12",4.36,4.47,4.24,4.26,29969500.0],["2025-06-13",4.13,4.27,3.97,4.02,41394200.0],["2025-06-16",4.14,4.4,4.06,4.33,36858300.0],["2025-06-17",4.19,4.23,3.88,3.95,41651800.0],["2025-06-18",3.93,4.05,3.82,3.84,37880200.0],["2025-06-20",3.97,4.01,3.7,3.74,47698500.0],["2025-06-23",3.61,3.67,3.4,3.57,41500700.0],["2025-06-24",3.66,3.94,3.63,3.84,43686200.0],["2025-06-25",3.93,4.14,3.79,3.8,48368400.0],["2025-06-26",3.77,4.53,3.7,4.39,87547200.0],["2025-06-27",4.39,4.41,4.13,4.22,55550400.0],["2025-06-30",4.29,4.6,4.23,4.38,52733400.0],["2025-07-01",4.27,4.68,4.24,4.44,72066400.0],["2025-07-02",4.53,5.07,4.53,5.04,90051300.0],["2025-07-03",5.1,5.47,5.01,5.26,53225700.0],["2025-07-07",4.99,5.03,4.52,4.8,62651000.0],["2025-07-08",4.95,5.18,4.79,4.82,30670900.0],["2025-07-09",4.97,5.0,4.73,4.93,44003000.0],["2025-07-10",4.93,5.16,4.87,5.13,64018400.0],["2025-07-11",5.23,5.34,4.82,4.89,69314400.0],["2025-07-14",4.93,5.23,4.91,5.11,88409400.0],["2025-07-15",5.04,5.05,4.82,4.87,41575900.0],["2025-07-16",4.99,5.37,4.98,5.25,48748800.0],["2025-07-17",5.23,5.44,5.14,5.36,43088600.0],["2025-07-18",5.43,5.63,5.0,5.13,46881200.0],["2025-07-21",5.18,5.48,4.97,4.99,32811800.0],["2025-07-22",5.09,5.27,4.84,5.26,69573500.0],["2025-07-23",5.24,5.26,4.97,5.2,59704200.0],["2025-07-24",5.21,5.45,5.17,5.32,48041000.0],["2025-07-25",5.27,5.27,5.0,5.17,30149200.0],["2025-07-28",5.29,5.38,5.03,5.1,25493300.0],["2025-07-29",5.17,5.44,5.08,5.22,35281300.0],["2025-07-30",5.26,5.47,4.89,5.01,30732400.0],["2025-07-31",5.07,5.38,5.03,5.16,40444500.0],["2025-08-01",4.96,4.96,4.64,4.76,31024400.0],["2025-08-04",4.83,4.92,4.72,4.89,20787500.0],["2025-08-05",4.93,5.06,4.78,5.06,32413000.0],["2025-08-06",5.05,5.2,5.02,5.15,31283100.0],["2025-08-07",5.17,5.28,4.77,4.94,35252900.0],["2025-08-08",5.18,5.21,4.67,5.03,42214900.0],["2025-08-11",5.03,5.77,5.02,5.4,52992600.0],["2025-08-12",5.45,5.51,5.18,5.24,24840800.0],["2025-08-13",5.48,5.69,5.26,5.46,38876100.0],["2025-08-14",7.2,8.76,6.74,8.71,289277500.0],["2025-08-15",8.53,9.23,8.14,8.97,108160000.0],["2025-08-18",10.01,10.71,9.3,9.38,161975800.0],["2025-08-19",9.15,9.36,8.68,8.78,105256700.0],["2025-08-20",8.83,9.3,8.6,9.28,66973700.0],["2025-08-21",9.3,9.44,8.85,9.19,54342000.0],["2025-08-22",9.27,10.25,9.11,9.16,72453200.0],["2025-08-25",8.99,9.1,8.71,8.93,39878700.0],["2025-08-26",8.84,9.37,8.8,9.24,36027100.0],["2025-08-27",9.26,9.4,9.03,9.13,29942100.0],["2025-08-28",9.28,9.64,9.14,9.44,41332600.0],["2025-08-29",9.46,9.78,9.1,9.45,35705400.0],["2025-09-02",9.2,9.82,8.97,9.63,42554800.0],["2025-09-03",9.68,9.75,8.92,8.98,35246700.0],["2025-09-04",9.0,9.0,8.6,8.87,28234200.0],["2025-09-05",9.08,9.19,8.7,9.13,26967500.0],["2025-09-08",9.12,9.52,8.94,9.2,31991000.0],["2025-09-09",9.58,10.32,9.13,10.3,69371900.0],["2025-09-10",10.54,11.04,10.24,10.55,62191900.0],["2025-09-11",10.45,11.23,10.18,10.64,45284500.0],["2025-09-12",10.68,11.08,10.48,10.76,28100100.0],["2025-09-15",10.84,10.94,10.04,10.49,36073100.0],["2025-09-16",10.54,11.0,10.25,10.94,37077300.0],["2025-09-17",10.79,11.53,10.57,11.35,39866500.0],["2025-09-18",11.61,11.63,10.96,11.17,33612300.0],["2025-09-19",11.22,11.44,10.9,10.98,54584400.0],["2025-09-22",10.98,11.77,10.72,11.49,45648500.0],["2025-09-23",11.55,11.79,11.01,11.24,31845100.0],["2025-09-24",11.37,11.72,11.04,11.4,37364700.0],["2025-09-25",11.11,11.78,10.43,10.97,50279800.0],["2025-09-26",11.04,11.13,10.55,10.83,23318200.0],["2025-09-29",11.06,11.79,10.94,11.6,30376700.0],["2025-09-30",11.69,12.06,11.39,11.42,28701400.0],["2025-10-01",11.53,11.93,11.25,11.47,22983600.0],["2025-10-02",11.85,12.27,11.56,11.58,38274500.0],["2025-10-03",11.81,12.5,11.63,11.92,37026800.0],["2025-10-06",12.39,12.65,11.92,11.97,30065100.0],["2025-10-07",12.16,12.37,11.25,12.1,30522400.0],["2025-10-08",12.09,12.7,11.89,12.3,27693300.0],["2025-10-09",12.92,13.74,12.64,13.59,44520500.0],["2025-10-10",14.46,15.51,13.18,13.51,70877400.0],["2025-10-13",14.35,14.35,13.33,14.0,36954700.0],["2025-10-14",13.85,16.19,13.31,15.46,77015200.0],["2025-10-15",15.98,16.18,14.97,15.47,45596800.0],["2025-10-16",15.53,15.65,13.81,13.86,39053000.0],["2025-10-17",13.26,13.98,12.73,13.93,32136400.0],["2025-10-20",14.45,14.74,13.74,13.85,23362900.0],["2025-10-21",13.85,13.89,12.88,13.14,24538000.0],["2025-10-22",12.97,13.53,11.78,12.62,41497200.0],["2025-10-23",12.77,13.32,12.4,12.88,20010600.0],["2025-10-24",13.94,14.17,13.5,13.71,27325200.0],["2025-10-27",14.19,14.22,13.47,13.64,17835900.0],["2025-10-28",14.64,17.05,14.63,15.94,114842800.0],["2025-10-29",15.19,16.23,14.37,14.5,81297700.0],["2025-10-30",14.35,15.55,14.01,14.82,69667700.0],["2025-10-31",15.02,15.7,14.8,15.5,48808100.0],["2025-11-03",16.19,16.38,14.69,16.1,61777100.0],["2025-11-04",15.16,16.37,14.82,15.01,43491700.0],["2025-11-05",15.08,15.67,14.85,15.36,39879100.0],["2025-11-06",15.13,15.28,14.16,14.28,34181800.0],["2025-11-07",13.78,14.07,13.2,13.94,42694600.0],["2025-11-10",14.5,15.2,13.92,14.3,43168100.0],["2025-11-11",13.87,13.89,11.88,12.37,52651300.0],["2025-11-12",12.55,13.35,12.26,12.64,50640200.0],["2025-11-13",12.17,12.45,11.42,11.68,43557300.0],["2025-11-14",11.23,12.08,10.96,10.99,55215300.0],["2025-11-17",10.66,11.67,10.6,11.05,41533800.0],["2025-11-18",10.94,12.5,10.86,12.0,53481100.0],["2025-11-19",11.87,12.95,11.85,12.23,43240100.0],["2025-11-20",13.44,14.75,11.51,11.56,74052600.0],["2025-11-21",11.44,11.78,10.47,11.29,50142800.0],["2025-11-24",11.61,12.7,11.51,12.63,37689300.0],["2025-11-25",12.39,14.35,11.85,13.94,45618200.0],["2025-11-26",14.47,14.97,13.81,14.84,47733800.0],["2025-11-28",15.13,16.13,15.12,15.51,31145300.0],["2025-12-01",14.86,15.76,14.8,15.3,30037300.0],["2025-12-02",15.57,15.65,14.2,14.22,32297300.0],["2025-12-03",14.17,14.5,13.43,14.43,30779800.0],["2025-12-04",14.15,15.22,13.88,15.1,29405100.0],["2025-12-05",14.95,14.96,14.18,14.5,21091100.0],["2025-12-08",14.78,15.29,14.16,14.96,24443200.0],["2025-12-09",14.71,15.99,14.65,15.59,33800000.0],["2025-12-10",15.41,16.33,15.18,15.76,30611400.0],["2025-12-11",15.53,15.92,14.94,15.83,23033500.0],["2025-12-12",16.12,16.75,14.27,14.33,44299600.0],["2025-12-15",14.06,14.08,12.35,12.49,36699500.0],["2025-12-16",12.37,13.1,11.93,12.99,31467800.0],["2025-12-17",13.42,13.64,11.45,11.57,44383400.0],["2025-12-18",12.22,12.34,11.32,11.79,31821700.0],["2025-12-19",12.06,12.91,12.03,12.52,42990600.0],["2025-12-22",12.69,13.0,12.4,12.47,18876400.0],["2025-12-23",12.37,13.0,12.21,12.42,20575900.0],["2025-12-24",12.25,12.43,11.95,12.31,8167800.0],["2025-12-26",12.28,12.34,11.65,11.75,13397900.0],["2025-12-29",11.54,11.98,11.35,11.42,16445800.0],["2025-12-30",11.38,11.59,11.13,11.15,17016100.0],["2025-12-31",11.81,11.89,11.32,11.49,19434900.0],["2026-01-02",11.71,12.74,11.55,12.74,25966000.0],["2026-01-05",13.01,13.7,12.92,13.62,26431600.0],["2026-01-06",13.57,13.73,12.48,13.18,21787300.0],["2026-01-07",12.96,13.14,12.38,12.49,16303900.0],["2026-01-08",12.47,13.28,12.15,12.84,17284600.0],["2026-01-09",13.13,13.7,12.87,13.1,17656000.0],["2026-01-12",12.91,13.94,12.82,13.81,26690000.0],["2026-01-13",14.13,14.34,13.87,14.14,27679700.0],["2026-01-14",14.2,14.55,13.85,14.21,22057600.0],["2026-01-15",14.18,14.34,13.7,13.83,20208800.0],["2026-01-16",13.85,14.21,13.56,13.85,21704000.0],["2026-01-20",13.18,13.98,12.98,13.33,21570300.0],["2026-01-21",13.29,13.84,12.31,13.12,27823600.0],["2026-01-22",13.29,13.47,12.5,12.89,17485500.0],["2026-01-23",12.85,14.18,12.27,14.12,29596200.0],["2026-01-26",14.03,14.23,13.09,13.79,25931000.0],["2026-01-27",13.79,15.42,13.74,15.31,38249600.0],["2026-01-28",15.35,15.37,14.34,15.11,28939200.0],["2026-01-29",14.9,14.91,13.49,14.54,30243000.0],["2026-01-30",14.3,14.34,12.98,13.37,31973600.0],["2026-02-02",13.0,14.08,12.96,13.44,26077700.0],["2026-02-03",15.07,15.6,13.65,14.8,63676800.0],["2026-02-04",14.3,14.42,12.39,13.88,51285700.0],["2026-02-05",13.31,13.96,11.74,11.92,44177000.0],["2026-02-06",12.73,14.46,12.57,14.29,46525700.0],["2026-02-09",15.11,16.83,14.93,16.65,65639100.0],["2026-02-10",16.21,17.7,16.02,16.63,59262800.0],["2026-02-11",16.93,17.06,15.36,16.03,39560900.0],["2026-02-12",16.22,16.97,15.72,15.91,39190100.0],["2026-02-13",16.43,17.59,15.2,16.26,43021800.0],["2026-02-17",15.78,16.66,15.07,16.18,28919900.0],["2026-02-18",16.0,16.46,15.19,15.38,28263500.0],["2026-02-19",15.0,15.52,14.43,15.47,23465900.0],["2026-02-20",15.33,15.79,14.63,15.01,27157200.0],["2026-02-23",14.44,15.7,14.31,15.68,25296800.0],["2026-02-24",15.39,18.03,15.33,17.56,46405100.0],["2026-02-25",18.3,18.51,17.64,17.92,39951800.0],["2026-02-26",18.13,18.33,17.25,17.88,25734500.0],["2026-02-27",17.15,17.84,15.69,16.22,34007400.0],["2026-03-02",15.55,16.8,15.53,16.02,26229000.0],["2026-03-03",14.42,15.35,14.33,14.74,33732500.0],["2026-03-04",15.45,15.93,15.08,15.37,23717600.0],["2026-03-05",15.22,15.57,14.48,15.23,27792400.0],["2026-03-06",14.79,14.98,13.74,13.75,32679700.0],["2026-03-09",13.55,14.15,13.02,13.85,27935900.0],["2026-03-10",14.21,14.87,14.09,14.35,24195700.0],["2026-03-11",14.39,15.8,14.31,15.22,31896200.0],["2026-03-12",14.8,14.94,14.07,14.67,24942600.0],["2026-03-13",15.13,16.0,14.55,14.67,27556900.0],["2026-03-16",15.5,16.82,15.49,16.41,41563600.0],["2026-03-17",16.07,16.55,15.47,16.04,33170500.0],["2026-03-18",16.05,16.29,15.28,15.3,25526600.0],["2026-03-19",15.04,15.83,14.6,15.74,23070300.0],["2026-03-20",15.67,15.76,14.49,15.1,30799100.0],["2026-03-23",15.69,17.08,15.66,16.19,39044700.0],["2026-03-24",16.0,16.65,15.63,16.22,30430800.0],["2026-03-25",16.75,17.75,16.52,16.86,30421000.0],["2026-03-26",16.52,16.58,15.17,15.35,27329900.0],["2026-03-27",15.14,15.37,14.58,14.89,22172000.0],["2026-03-30",15.28,15.28,13.2,13.7,30827200.0],["2026-03-31",14.18,14.63,13.35,14.43,29665700.0],["2026-04-01",14.61,15.13,14.31,14.48,22950600.0],["2026-04-02",13.72,15.02,13.47,14.88,22445900.0],["2026-04-06",14.94,15.79,14.9,15.55,16760000.0],["2026-04-07",15.41,16.66,15.32,16.57,31494000.0],["2026-04-08",17.64,18.33,16.92,18.05,54453200.0],["2026-04-09",18.24,19.5,18.14,19.03,46049300.0],["2026-04-10",19.24,20.21,18.76,18.87,33619700.0],["2026-04-13",18.36,19.9,18.3,19.45,23633900.0],["2026-04-14",20.19,20.98,19.55,20.95,35164600.0],["2026-04-15",19.94,20.2,19.33,19.67,62712900.0],["2026-04-16",19.77,19.77,18.25,19.31,38172300.0],["2026-04-17",19.54,20.71,18.93,20.64,43045600.0],["2026-04-20",20.35,21.34,20.01,20.5,33982500.0],["2026-04-21",20.53,20.7,19.44,19.77,27151300.0],["2026-04-22",20.35,20.7,19.61,20.55,23841800.0],["2026-04-23",20.52,21.6,20.23,20.37,36227500.0],["2026-04-24",21.05,21.6,19.84,20.01,33915000.0],["2026-04-27",20.33,21.46,20.0,21.43,33033100.0],["2026-04-28",20.73,21.3,20.24,20.8,27015000.0],["2026-04-29",21.22,21.24,19.57,20.02,23647900.0],["2026-04-30",20.74,22.07,20.67,21.73,39766700.0],["2026-05-01",21.99,22.63,21.16,21.31,28364300.0],["2026-05-04",21.49,22.44,21.23,22.29,24924800.0],["2026-05-05",22.78,23.7,22.58,23.49,32286300.0],["2026-05-06",24.71,25.76,23.87,25.74,44935100.0],["2026-05-07",25.06,25.19,23.48,24.02,36739300.0],["2026-05-08",25.5,25.75,22.74,23.39,36270200.0],["2026-05-11",23.08,24.36,22.12,23.37,25227100.0],["2026-05-12",23.0,23.33,21.64,22.8,24896400.0],["2026-05-13",23.37,23.62,22.45,23.12,21978000.0],["2026-05-14",23.33,24.33,22.88,24.17,22966000.0],["2026-05-15",23.12,23.15,22.05,22.32,23972900.0],["2026-05-18",21.4,21.69,20.26,21.14,31192700.0],["2026-05-19",20.8,21.41,19.6,21.34,22704300.0],["2026-05-20",21.95,22.48,21.4,21.63,20084800.0],["2026-05-21",22.09,23.05,21.72,22.92,20174700.0],["2026-05-22",22.66,23.24,21.88,22.82,20786400.0],["2026-05-26",24.46,25.93,24.19,25.18,46110100.0],["2026-05-27",26.19,26.86,24.92,26.74,36659500.0],["2026-05-28",26.88,27.26,26.22,26.4,24376300.0],["2026-05-29",26.3,26.32,24.66,25.56,26692000.0],["2026-06-01",24.55,26.28,23.94,25.66,26085400.0],["2026-06-02",26.31,27.47,26.04,26.49,25893900.0],["2026-06-03",27.39,27.43,25.74,26.16,24637400.0],["2026-06-04",25.41,26.57,24.75,26.19,22561100.0],["2026-06-05",25.21,25.21,22.99,24.0,26701300.0],["2026-06-08",24.9,26.2,24.32,25.86,23127600.0],["2026-06-09",26.94,27.78,24.1,25.3,34587800.0],["2026-06-10",24.93,25.6,23.06,23.19,28072800.0],["2026-06-11",23.29,25.41,23.24,25.35,29914900.0],["2026-06-12",25.5,26.6,25.35,26.06,21660000.0],["2026-06-15",27.64,28.45,27.03,28.17,31171200.0],["2026-06-16",27.95,29.3,27.8,28.01,23750100.0],["2026-06-17",28.02,29.0,27.4,27.86,28272400.0],["2026-06-18",29.05,29.67,28.09,28.98,31094300.0],["2026-06-22",29.79,29.84,28.03,28.31,20954900.0],["2026-06-23",26.75,29.42,26.49,28.78,24410700.0],["2026-06-24",28.75,28.84,25.9,26.97,31714000.0],["2026-06-25",27.87,28.01,25.35,26.06,18470100.0],["2026-06-26",25.2,26.85,24.44,25.83,66302300.0],["2026-06-29",26.57,26.76,23.92,25.58,25764600.0],["2026-06-30",24.82,25.54,24.04,24.7,25873400.0],["2026-07-01",23.79,23.9,22.24,23.58,30501000.0],["2026-07-02",23.49,23.53,20.6,21.18,33862600.0],["2026-07-06",24.15,25.15,22.01,22.21,74725827.392401],["2026-07-07",21.64,21.89,19.09,20.24,51243340.841439],["2026-07-08",21.06,22.9,20.85,22.83,42791808.356344],["2026-07-09",23.84,24.575,23.015,23.2,50986287.086391],["2026-07-10",23.39,23.6499,21.82,21.97,30907792.140365],["2026-07-13",21.5,21.89,20.14,20.89,25029709.838895],["2026-07-14",20.92,20.96,18.62,19.41,56872592.912042],["2026-07-15",19.6,20.18,18.65,19.37,30679812.471262],["2026-07-16",18.66,18.84,17.7,17.98,38692358.735708],["2026-07-17",17.24,18.3097,16.545,18.16,37020237.422803],["2026-07-20",18.79,19.745,18.73,18.86,36383692.43588],["2026-07-21",19.425,20.55,19.36,19.87,31876575.356942],["2026-07-22",19.265,20.65,19.23,19.49,23957667.289145],["2026-07-23",19.36,20.66,19.36,20.05,30124602.825474],["2026-07-24",19.8,20.11,18.39,18.46,22554318.388888],["2026-07-27",18.68,19.04,17.33,17.98,21674372.83494],["2026-07-28",17.33,17.36,16.105,17.09,41438649.839167],["2026-07-29",17.12,17.12,14.81,15.09,46365484.294898],["2026-07-30",16.455,18.225,16.3801,17.82,43922954.520546],["2026-07-31",18.55,18.96,17.5,17.66,30643237.453273],["2026-08-03",17.36,19.1,17.12,18.83,40572896.665181],["2026-08-04",18.95,19.66,18.56,18.88,26184526.445051],["2026-08-05",18.5,19.44,18.05,18.07,28442772.948503],["2026-08-06",17.3,18.455,17.16,17.615,23487257.230601],["2026-08-07",18.52,18.73,16.73,17.08,40781627.404765],["2026-08-10",17.04,17.05,16.23,16.235,14367162.451169],["2026-08-11",16.925,17.5,16.63,16.75,23601724.969036],["2026-08-12",18.2,18.38,16.865,17.19,35474177.162255],["2026-08-13",16.94,17.45,16.18,16.31,25589082.150693],["2026-08-14",16.43,17.5,16.28,17.38,31138507.401181]]}