{"t":"BUSE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-10-06",14.4296,14.8196,14.4296,14.8196,250.0],["1998-10-07",14.8196,14.8196,14.8196,14.8196,750.0],["1998-10-08",14.8196,14.8196,14.8196,14.8196,0.0],["1998-10-09",14.8196,14.8196,14.4296,14.4296,2600.0],["1998-10-12",14.9171,14.9171,14.8196,14.8196,1950.0],["1998-10-13",15.0146,15.0146,15.0146,15.0146,300.0],["1998-10-14",14.4296,14.4296,14.4296,14.4296,50.0],["1998-10-15",14.4296,14.4296,14.4296,14.4296,0.0],["1998-10-16",14.9002,14.9982,14.9002,14.9002,300.0],["1998-10-19",14.9002,14.9002,14.9002,14.9002,50.0],["1998-10-20",14.7041,14.9002,14.312,14.9002,400.0],["1998-10-21",14.9002,14.9002,14.9002,14.9002,0.0],["1998-10-22",14.9002,14.9002,14.41,14.41,700.0],["1998-10-23",14.312,14.9002,14.312,14.9002,1400.0],["1998-10-26",14.41,14.7041,14.41,14.7041,750.0],["1998-10-27",14.7041,14.7041,14.7041,14.7041,0.0],["1998-10-28",14.7041,14.7041,14.7041,14.7041,0.0],["1998-10-29",14.9002,14.9002,14.7041,14.7041,14700.0],["1998-10-30",14.7041,14.7041,14.1159,14.1159,900.0],["1998-11-02",14.7041,14.7041,14.7041,14.7041,350.0],["1998-11-03",14.7041,14.7041,14.1159,14.1159,1650.0],["1998-11-04",14.9002,14.9002,14.7041,14.7041,2200.0],["1998-11-05",14.7041,14.7041,14.7041,14.7041,1500.0],["1998-11-06",14.6061,14.6061,14.6061,14.6061,100.0],["1998-11-09",14.6061,14.6061,14.6061,14.6061,100.0],["1998-11-10",14.6061,14.6061,14.6061,14.6061,0.0],["1998-11-11",14.6061,14.6061,14.6061,14.6061,100.0],["1998-11-12",14.312,14.312,14.312,14.312,550.0],["1998-11-13",14.312,14.312,14.312,14.312,0.0],["1998-11-16",14.6061,14.6061,14.6061,14.6061,150.0],["1998-11-17",14.6061,14.6061,14.214,14.214,700.0],["1998-11-18",14.214,14.214,14.214,14.214,0.0],["1998-11-19",14.508,14.508,14.508,14.508,50.0],["1998-11-20",14.508,14.508,14.508,14.508,0.0],["1998-11-23",14.508,14.508,14.508,14.508,300.0],["1998-11-24",14.312,14.312,14.214,14.214,150.0],["1998-11-25",14.508,14.508,14.508,14.508,2550.0],["1998-11-27",14.508,14.508,14.508,14.508,0.0],["1998-11-30",14.7041,14.7041,14.7041,14.7041,700.0],["1998-12-01",14.7041,14.7041,14.7041,14.7041,150.0],["1998-12-02",14.7041,14.7041,14.7041,14.7041,0.0],["1998-12-03",14.6061,14.7041,14.6061,14.7041,500.0],["1998-12-04",14.1159,14.1159,14.1159,14.1159,1650.0],["1998-12-07",14.1159,14.1159,14.1159,14.1159,0.0],["1998-12-08",14.508,14.508,14.508,14.508,250.0],["1998-12-09",14.508,14.508,14.508,14.508,0.0],["1998-12-10",14.508,14.508,14.508,14.508,0.0],["1998-12-11",14.508,14.508,14.312,14.312,650.0],["1998-12-14",14.312,14.312,14.312,14.312,0.0],["1998-12-15",14.263,14.263,14.263,14.263,350.0],["1998-12-16",14.1159,14.1159,14.1159,14.1159,100.0],["1998-12-17",14.1159,14.312,14.1159,14.312,2950.0],["1998-12-18",14.312,14.312,14.312,14.312,0.0],["1998-12-21",14.1159,14.1159,14.1159,14.1159,2450.0],["1998-12-22",14.312,14.312,14.214,14.214,550.0],["1998-12-23",14.1159,14.1159,14.1159,14.1159,150.0],["1998-12-24",14.312,14.312,14.312,14.312,50.0],["1998-12-28",14.41,14.41,14.1159,14.1159,4300.0],["1998-12-29",14.41,14.41,14.41,14.41,100.0],["1998-12-30",14.41,14.41,14.214,14.214,300.0],["1998-12-31",14.214,14.508,14.214,14.312,700.0],["1999-01-04",14.9002,14.9002,14.41,14.41,150.0],["1999-01-05",14.508,14.508,14.508,14.508,3300.0],["1999-01-06",14.7041,14.7041,14.7041,14.7041,50.0],["1999-01-07",14.9002,15.2923,14.7041,14.7041,1450.0],["1999-01-08",14.7041,14.7041,14.7041,14.7041,0.0],["1999-01-11",14.9002,14.9002,14.9002,14.9002,500.0],["1999-01-12",14.508,14.508,14.508,14.508,150.0],["1999-01-13",14.508,14.508,14.508,14.508,0.0],["1999-01-14",14.3898,14.3898,14.1927,14.1927,650.0],["1999-01-15",14.1926,14.4883,14.1926,14.4883,150.0],["1999-01-19",14.784,14.784,14.3898,14.3898,350.0],["1999-01-20",14.1927,14.1927,14.1927,14.1927,500.0],["1999-01-21",14.784,14.784,14.784,14.784,550.0],["1999-01-22",14.5869,14.8826,14.5869,14.8826,1700.0],["1999-01-25",14.784,14.784,14.3898,14.3898,1050.0],["1999-01-26",14.6855,14.6855,14.3898,14.3898,400.0],["1999-01-27",14.6855,14.6855,14.6855,14.6855,50.0],["1999-01-28",14.6855,14.6855,14.6855,14.6855,300.0],["1999-01-29",14.784,14.784,14.784,14.784,750.0],["1999-02-01",14.784,14.784,14.6855,14.6855,1400.0],["1999-02-02",14.6855,14.784,14.6855,14.784,850.0],["1999-02-03",14.784,14.784,14.784,14.784,50.0],["1999-02-04",14.4883,14.784,14.4883,14.5869,1300.0],["1999-02-05",14.5869,14.6855,14.5869,14.6855,6550.0],["1999-02-08",14.6855,14.8333,14.6855,14.8333,1650.0],["1999-02-09",14.8333,14.8333,14.8333,14.8333,0.0],["1999-02-10",14.6854,14.6854,14.4883,14.4883,800.0],["1999-02-11",14.8333,14.8333,14.6855,14.6855,450.0],["1999-02-12",14.4883,14.4883,14.4883,14.4883,200.0],["1999-02-16",14.4883,14.4883,14.4883,14.4883,0.0],["1999-02-17",14.2912,14.2912,14.2912,14.2912,500.0],["1999-02-18",14.4883,14.4883,14.1927,14.1927,1550.0],["1999-02-19",14.4883,14.4883,14.2912,14.2912,900.0],["1999-02-22",14.1927,14.1927,13.9955,14.1927,1850.0],["1999-02-23",14.8826,14.8826,14.6362,14.6362,150.0],["1999-02-24",14.5869,14.5869,14.5869,14.5869,500.0],["1999-02-25",14.5869,14.5869,14.5869,14.5869,1400.0],["1999-02-26",14.784,14.784,14.784,14.784,150.0],["1999-03-01",14.8826,14.8826,14.5869,14.5869,200.0],["1999-03-02",14.4883,14.6362,14.4883,14.6362,750.0],["1999-03-03",14.784,14.784,14.784,14.784,600.0],["1999-03-04",14.784,14.784,14.784,14.784,0.0],["1999-03-05",14.4883,14.5869,14.4883,14.5869,800.0],["1999-03-08",14.5869,14.5869,14.5869,14.5869,1400.0],["1999-03-09",14.7347,14.784,14.2912,14.2912,3050.0],["1999-03-10",14.6362,14.784,14.5869,14.784,4850.0],["1999-03-11",14.784,14.784,14.784,14.784,800.0],["1999-03-12",14.5869,14.784,14.5869,14.784,350.0],["1999-03-15",14.784,14.784,14.784,14.784,250.0],["1999-03-16",14.6855,14.9319,14.6855,14.9319,400.0],["1999-03-17",14.9319,14.9319,14.9319,14.9319,0.0],["1999-03-18",14.784,14.784,14.784,14.784,300.0],["1999-03-19",14.9319,14.9319,14.9319,14.9319,50.0],["1999-03-22",14.9319,14.9319,14.9319,14.9319,50.0],["1999-03-23",14.9319,14.9319,14.784,14.784,850.0],["1999-03-24",14.784,14.784,14.784,14.784,150.0],["1999-03-25",14.784,14.9319,14.784,14.9319,1200.0],["1999-03-26",14.9319,14.9319,14.9319,14.9319,0.0],["1999-03-29",14.9319,14.9319,14.9319,14.9319,500.0],["1999-03-30",14.8826,14.8826,14.8826,14.8826,1150.0],["1999-03-31",14.784,14.9811,14.784,14.9811,2050.0],["1999-04-01",14.9811,14.9811,14.9811,14.9811,0.0],["1999-04-05",14.9318,14.9811,14.9318,14.9811,3500.0],["1999-04-06",14.784,14.8826,14.784,14.784,4000.0],["1999-04-07",14.9319,14.9811,14.9319,14.9319,250.0],["1999-04-08",14.784,14.784,14.6855,14.6855,1100.0],["1999-04-09",14.8826,14.8826,14.8826,14.8826,1800.0],["1999-04-12",14.6855,14.6855,14.6855,14.6855,400.0],["1999-04-13",14.6855,14.6855,14.6855,14.6855,0.0],["1999-04-14",14.784,15.2768,14.784,14.8333,18100.0],["1999-04-15",14.9319,14.9319,14.5869,14.784,2700.0],["1999-04-16",14.8633,14.8633,14.8633,14.8633,0.0],["1999-04-19",14.6651,14.7146,14.6651,14.6651,12200.0],["1999-04-20",14.7642,14.8633,14.566,14.7642,17550.0],["1999-04-21",14.9624,14.9624,14.8633,14.8633,4500.0],["1999-04-22",15.0615,15.0615,15.0615,15.0615,350.0],["1999-04-23",15.0615,15.0615,15.0119,15.0119,20150.0],["1999-04-26",15.111,15.111,14.8633,14.8633,450.0],["1999-04-27",14.8633,15.0615,14.8137,15.0615,800.0],["1999-04-28",15.0615,15.0615,15.0615,15.0615,0.0],["1999-04-29",15.0119,15.0119,15.0119,15.0119,100.0],["1999-04-30",15.111,15.111,15.111,15.111,150.0],["1999-05-03",15.111,15.111,14.8633,14.8633,7100.0],["1999-05-04",15.0367,15.111,15.0367,15.0615,1500.0],["1999-05-05",15.1605,15.1605,15.1605,15.1605,100.0],["1999-05-06",15.1605,15.1605,15.1605,15.1605,800.0],["1999-05-07",14.8633,15.1605,14.8633,15.1605,250.0],["1999-05-10",15.2596,15.2596,15.2596,15.2596,50.0],["1999-05-11",15.2596,15.2596,14.9624,15.2101,3600.0],["1999-05-12",15.2596,15.4578,15.2596,15.4578,2200.0],["1999-05-13",15.4578,15.8542,15.4578,15.8542,2250.0],["1999-05-14",15.2596,16.2505,15.2596,15.4578,3250.0],["1999-05-17",15.4578,15.5074,15.4083,15.4083,900.0],["1999-05-18",15.7551,15.7551,15.4578,15.4578,250.0],["1999-05-19",16.2505,16.2505,15.4578,15.8046,3450.0],["1999-05-20",15.8046,15.8046,15.8046,15.8046,0.0],["1999-05-21",15.8046,15.8046,15.8046,15.8046,0.0],["1999-05-24",15.8542,15.9037,15.8542,15.8542,1250.0],["1999-05-25",15.9533,16.0523,15.9533,16.0523,1250.0],["1999-05-26",16.0523,16.2505,16.0523,16.2505,100.0],["1999-05-27",15.9533,16.0523,15.7551,16.0523,200.0],["1999-05-28",16.1514,16.6469,16.1514,16.6469,550.0],["1999-06-01",16.6469,17.8359,16.6469,17.8359,1650.0],["1999-06-02",17.2414,17.8855,17.2414,17.4396,1700.0],["1999-06-03",16.6964,17.8359,16.6469,16.6469,3900.0],["1999-06-04",16.6964,17.4396,16.6964,17.2414,1200.0],["1999-06-07",17.1423,17.4396,17.1423,17.4396,1100.0],["1999-06-08",17.4396,17.4396,17.0432,17.0432,500.0],["1999-06-09",17.0432,17.4396,17.0432,17.4396,3000.0],["1999-06-10",17.8359,19.1241,17.8359,18.9259,2350.0],["1999-06-11",18.8268,19.8177,18.7277,19.8177,7250.0],["1999-06-14",19.8177,19.8177,18.7277,19.4709,1700.0],["1999-06-15",18.7277,19.6195,18.7277,19.6195,1900.0],["1999-06-16",19.6195,19.6195,19.025,19.6195,3550.0],["1999-06-17",19.2232,19.3223,19.2232,19.3223,1900.0],["1999-06-18",19.3223,19.4214,19.3223,19.4214,1550.0],["1999-06-21",19.4214,19.4214,19.2232,19.2232,1500.0],["1999-06-22",19.4214,19.4214,18.9755,18.9755,5000.0],["1999-06-23",18.864,19.1241,18.2323,19.1241,8600.0],["1999-06-24",18.7773,19.0745,18.7773,19.0745,1550.0],["1999-06-25",19.025,19.2232,18.7277,19.025,7150.0],["1999-06-28",18.9755,19.0745,18.9259,18.9755,11800.0],["1999-06-29",19.025,19.57,19.025,19.57,7750.0],["1999-06-30",19.57,21.205,18.6287,20.5113,65900.0],["1999-07-01",20.5113,20.5113,16.8451,17.2414,5100.0],["1999-07-02",16.9441,17.935,16.9441,17.7864,2200.0],["1999-07-06",17.7368,19.025,17.3405,19.025,4450.0],["1999-07-07",18.2323,20.115,18.2323,19.6691,8250.0],["1999-07-08",19.5204,19.8177,19.4213,19.8177,6300.0],["1999-07-09",19.2232,19.4214,18.2323,18.2323,1300.0],["1999-07-12",18.6286,19.8177,18.6286,19.3223,6400.0],["1999-07-13",19.3223,19.6195,17.4396,18.6287,5600.0],["1999-07-14",18.4305,18.4305,18.3314,18.3314,800.0],["1999-07-15",18.3314,18.3314,18.2323,18.3314,2350.0],["1999-07-16",18.3115,18.9086,18.3115,18.6598,3050.0],["1999-07-19",18.61,19.1076,18.411,18.8091,20050.0],["1999-07-20",18.8588,18.8588,18.212,18.5603,1400.0],["1999-07-21",18.4608,18.7096,18.4608,18.7096,1700.0],["1999-07-22",18.5105,18.7095,18.212,18.4608,2400.0],["1999-07-23",18.61,18.8091,18.5105,18.5603,1950.0],["1999-07-26",18.7593,18.7593,18.5105,18.7593,1650.0],["1999-07-27",18.7593,18.7593,18.212,18.212,1550.0],["1999-07-28",18.3115,18.3115,18.1124,18.3115,900.0],["1999-07-29",18.1373,18.3115,18.1373,18.1373,150.0],["1999-07-30",17.8636,17.8636,17.8636,17.8636,50.0],["1999-08-02",18.3115,18.61,18.2617,18.61,1300.0],["1999-08-03",17.9134,18.212,17.7144,18.212,2750.0],["1999-08-04",18.0129,18.0129,17.0177,18.0129,1650.0],["1999-08-05",18.0129,18.0129,17.5153,18.0129,1300.0],["1999-08-06",17.1172,17.1172,17.1172,17.1172,150.0],["1999-08-09",18.0129,18.0129,17.5153,17.5153,1050.0],["1999-08-10",17.5651,18.0129,17.5651,18.0129,800.0],["1999-08-11",17.8139,18.0129,17.8139,18.0129,250.0],["1999-08-12",17.8885,17.9134,17.7144,17.7144,1050.0],["1999-08-13",17.2168,17.3163,17.167,17.3163,1500.0],["1999-08-16",17.5153,18.0129,16.9182,18.0129,2600.0],["1999-08-17",17.9134,17.9134,16.9182,17.2168,900.0],["1999-08-18",17.3163,17.5153,17.3163,17.5153,850.0],["1999-08-19",17.4158,17.5153,17.4158,17.5153,5300.0],["1999-08-20",17.366,17.4158,17.1172,17.1172,30700.0],["1999-08-23",17.4158,17.4158,17.4158,17.4158,50.0],["1999-08-24",17.5153,17.5153,17.4158,17.4158,1350.0],["1999-08-25",17.0177,17.1172,17.0177,17.1172,150.0],["1999-08-26",17.1172,17.1172,17.1172,17.1172,100.0],["1999-08-27",17.2168,17.2168,17.2168,17.2168,200.0],["1999-08-30",17.1172,17.1172,17.0177,17.0177,1050.0],["1999-08-31",16.9182,16.9182,16.8685,16.8685,800.0],["1999-09-01",16.9182,16.9182,16.9182,16.9182,100.0],["1999-09-02",16.9182,16.9182,16.9182,16.9182,100.0],["1999-09-03",16.9182,16.9182,16.8187,16.8187,600.0],["1999-09-07",16.8187,16.9182,16.8187,16.9182,700.0],["1999-09-08",16.9182,16.9182,16.9182,16.9182,450.0],["1999-09-09",16.8187,16.9182,16.7192,16.7192,300.0],["1999-09-10",16.9182,16.9182,16.7192,16.7192,1300.0],["1999-09-13",16.5201,16.5699,16.2216,16.2216,900.0],["1999-09-14",16.2216,16.2216,16.2216,16.2216,0.0],["1999-09-15",16.6197,16.6197,16.6197,16.6197,400.0],["1999-09-16",16.2216,16.2216,15.923,15.923,1300.0],["1999-09-17",16.0723,16.1221,15.724,16.1221,1450.0],["1999-09-20",16.1221,16.3211,16.1221,16.2216,700.0],["1999-09-21",16.1718,16.1718,16.1221,16.1221,100.0],["1999-09-22",15.923,16.1221,15.923,16.1221,20350.0],["1999-09-23",15.5249,16.2216,15.5249,15.923,1450.0],["1999-09-24",15.724,15.724,15.724,15.724,250.0],["1999-09-27",15.724,15.724,15.724,15.724,0.0],["1999-09-28",16.1221,16.2713,16.1221,16.2713,800.0],["1999-09-29",16.2713,17.0177,16.2713,17.0177,21700.0],["1999-09-30",17.1173,21.098,17.0675,18.3115,77400.0],["1999-10-01",17.4158,18.61,17.4158,18.411,25300.0],["1999-10-04",18.212,18.3115,17.7144,18.212,17050.0],["1999-10-05",18.212,18.212,18.212,18.212,1600.0],["1999-10-06",18.0129,18.61,17.6148,18.1124,13950.0],["1999-10-07",17.7144,17.9134,17.2168,17.9134,5300.0],["1999-10-08",17.3163,17.8139,17.1172,17.8139,1200.0],["1999-10-11",17.8139,17.8139,17.8139,17.8139,0.0],["1999-10-12",17.7144,17.7144,17.2168,17.2168,1350.0],["1999-10-13",17.366,17.366,17.366,17.366,50.0],["1999-10-14",17.366,17.9134,17.366,17.7144,21150.0],["1999-10-15",17.6024,17.6024,17.4523,17.5524,650.0],["1999-10-18",17.6523,17.8024,17.5023,17.8024,1600.0],["1999-10-19",17.7024,17.7024,17.6023,17.6023,750.0],["1999-10-20",17.4023,17.4023,17.3023,17.3023,1200.0],["1999-10-21",17.6023,18.2024,17.4523,17.6023,5850.0],["1999-10-22",18.0024,18.0024,17.3023,17.3023,2700.0],["1999-10-25",17.6023,18.2024,17.1023,18.2024,3250.0],["1999-10-26",17.3023,18.2024,17.3023,18.2024,100.0],["1999-10-27",18.2024,18.8025,18.2024,18.4025,2250.0],["1999-10-28",18.8025,18.9525,18.8025,18.9525,550.0],["1999-10-29",18.9525,18.9525,18.8025,18.8025,3000.0],["1999-11-01",18.8525,19.1026,18.8025,19.1026,7750.0],["1999-11-02",18.765,19.1526,18.4025,19.1526,700.0],["1999-11-03",19.1526,19.3026,18.9025,19.3026,9450.0],["1999-11-04",19.2026,19.2026,18.8525,18.8525,450.0],["1999-11-05",19.4026,19.4026,18.8025,19.2526,77300.0],["1999-11-08",18.9025,18.9025,18.9025,18.9025,50.0],["1999-11-09",19.3026,19.3026,19.3026,19.3026,400.0],["1999-11-10",18.9025,18.9025,18.9025,18.9025,550.0],["1999-11-11",19.2026,19.2026,18.9025,18.9025,200.0],["1999-11-12",18.9025,18.9025,18.9025,18.9025,0.0],["1999-11-15",18.9025,19.0025,18.9025,19.0025,1050.0],["1999-11-16",19.0025,19.1525,18.7025,18.7025,950.0],["1999-11-17",18.7525,18.7525,18.7025,18.7025,400.0],["1999-11-18",18.9525,18.9525,18.9525,18.9525,200.0],["1999-11-19",18.9525,19.0025,18.9025,19.0025,1450.0],["1999-11-22",18.4525,18.9525,18.4525,18.9525,550.0],["1999-11-23",18.4525,18.4525,18.4025,18.4525,11150.0],["1999-11-24",18.3024,18.6025,18.3024,18.3024,1100.0],["1999-11-26",18.2524,18.8525,18.2524,18.8525,750.0],["1999-11-29",18.4025,18.4025,18.0024,18.4025,3000.0],["1999-11-30",18.6025,18.8025,17.9024,17.9024,8150.0],["1999-12-01",18.0024,18.5025,18.0024,18.5025,350.0],["1999-12-02",18.4775,18.4775,18.4775,18.4775,150.0],["1999-12-03",17.8524,18.1774,17.6023,18.0024,1750.0],["1999-12-06",18.2024,18.2024,18.1024,18.1024,850.0],["1999-12-07",18.0024,18.2024,17.7024,18.2024,2200.0],["1999-12-08",18.6025,18.8025,18.4025,18.4025,7800.0],["1999-12-09",18.2524,18.6025,18.1524,18.4525,3850.0],["1999-12-10",18.4525,18.4525,18.1524,18.4025,9100.0],["1999-12-13",18.1024,19.2526,18.1024,19.1026,15600.0],["1999-12-14",19.1026,19.1526,17.9024,19.1526,12650.0],["1999-12-15",18.0024,18.7025,17.9024,18.7025,5450.0],["1999-12-16",18.4025,18.8025,18.2524,18.6025,2450.0],["1999-12-17",19.0525,19.0525,18.4024,19.0525,7250.0],["1999-12-20",17.6023,18.1024,16.8022,16.8022,2450.0],["1999-12-21",17.0023,18.2024,16.8022,17.7024,2400.0],["1999-12-22",17.9024,17.9024,17.7024,17.7024,500.0],["1999-12-23",17.8774,18.3525,17.8774,17.9524,1450.0],["1999-12-27",18.0274,18.0274,18.0274,18.0274,50.0],["1999-12-28",17.6023,17.7024,17.2023,17.2023,12300.0],["1999-12-29",17.7024,17.7024,17.6023,17.6023,350.0],["1999-12-30",18.0024,18.0024,17.6023,17.8024,1450.0],["1999-12-31",17.4023,19.5026,17.2023,18.1024,18650.0],["2000-01-03",17.9024,18.2024,17.8024,18.1024,24750.0],["2000-01-04",18.4024,18.4024,17.8024,17.8024,600.0],["2000-01-05",17.6524,18.1024,17.2523,17.6023,2550.0],["2000-01-06",17.6023,17.6524,17.6023,17.6524,1300.0],["2000-01-07",17.5273,17.6023,17.2023,17.6023,800.0],["2000-01-10",18.0024,18.0024,16.5022,17.6524,1650.0],["2000-01-11",16.5022,17.6023,16.2022,17.2023,2750.0],["2000-01-12",17.2023,17.2023,17.2023,17.2023,250.0],["2000-01-13",17.2988,17.2988,17.2988,17.2988,2100.0],["2000-01-14",17.2988,17.2988,17.2988,17.2988,2850.0],["2000-01-18",17.7011,18.5057,17.7011,18.5057,3000.0],["2000-01-19",18.5057,18.5057,18.5057,18.5057,450.0],["2000-01-20",17.9023,18.0029,17.9023,17.9023,1700.0],["2000-01-21",17.9526,17.9526,17.3994,17.9023,3500.0],["2000-01-24",17.9023,17.9023,17.7011,17.7011,2850.0],["2000-01-25",18.0029,18.2543,17.148,17.148,1850.0],["2000-01-26",17.7011,17.9023,17.7011,17.9023,2400.0],["2000-01-27",16.9468,16.9468,16.9468,16.9468,50.0],["2000-01-28",17.7011,17.7011,16.9971,17.2486,1650.0],["2000-01-31",16.9468,16.9468,16.8965,16.8965,1300.0],["2000-02-01",16.8966,16.8966,16.6451,16.6451,2300.0],["2000-02-02",16.3434,16.3434,15.8908,16.0919,1700.0],["2000-02-03",16.092,16.1925,16.092,16.1925,400.0],["2000-02-04",16.1925,16.5948,16.1925,16.5948,400.0],["2000-02-07",15.9914,16.4943,15.8908,16.4943,1050.0],["2000-02-08",16.4942,16.4942,15.9914,15.9914,1200.0],["2000-02-09",16.5948,16.5948,15.9914,15.9914,1850.0],["2000-02-10",16.2931,16.2931,16.1674,16.2931,3050.0],["2000-02-11",16.2931,16.2931,16.2931,16.2931,2100.0],["2000-02-14",16.092,16.3937,16.092,16.3937,400.0],["2000-02-15",16.4943,16.4943,16.1422,16.1422,700.0],["2000-02-16",16.092,16.3937,15.7399,15.7399,3500.0],["2000-02-17",15.9914,15.9914,15.6896,15.6896,850.0],["2000-02-18",16.0919,16.0919,15.6896,15.6896,550.0],["2000-02-22",15.6896,15.9914,15.2873,15.5891,14050.0],["2000-02-23",15.5891,15.5891,15.5891,15.5891,550.0],["2000-02-24",15.5891,15.5891,15.5891,15.5891,0.0],["2000-02-25",15.1868,15.5891,15.1868,15.4885,3900.0],["2000-02-28",15.3879,15.3879,15.2119,15.2119,2150.0],["2000-02-29",15.2371,15.2371,15.2371,15.2371,150.0],["2000-03-01",15.5891,15.8908,15.5891,15.8908,1500.0],["2000-03-02",15.8908,16.3937,15.4885,15.5011,3550.0],["2000-03-03",16.1925,16.1925,16.1925,16.1925,100.0],["2000-03-06",16.1925,16.3937,16.1925,16.3937,350.0],["2000-03-07",16.3937,16.3937,16.3937,16.3937,0.0],["2000-03-08",16.3937,16.3937,16.3937,16.3937,0.0],["2000-03-09",15.9914,15.9914,15.8908,15.9411,2200.0],["2000-03-10",16.1925,16.1925,15.6394,15.6394,100.0],["2000-03-13",16.1925,16.1925,15.6897,15.7902,2500.0],["2000-03-14",15.7902,15.7902,15.5891,15.5891,1400.0],["2000-03-15",15.3879,15.3879,14.8851,14.8851,1750.0],["2000-03-16",14.9856,17.1983,14.8851,16.9971,8900.0],["2000-03-17",15.8908,16.2931,15.8908,16.2931,1250.0],["2000-03-20",16.4943,16.4943,16.4943,16.4943,600.0],["2000-03-21",16.4943,16.4943,16.4943,16.4943,0.0],["2000-03-22",16.6451,16.6703,16.6451,16.6703,650.0],["2000-03-23",16.2428,16.6954,15.4885,16.6954,2500.0],["2000-03-24",15.8908,15.8908,15.8908,15.8908,100.0],["2000-03-27",16.0919,16.0919,16.0919,16.0919,100.0],["2000-03-28",16.0919,16.0919,16.0919,16.0919,50.0],["2000-03-29",15.8908,15.8908,15.4885,15.7902,1050.0],["2000-03-30",15.4885,16.1422,15.4885,16.1422,1100.0],["2000-03-31",16.1422,16.1422,16.1422,16.1422,0.0],["2000-04-03",15.4885,16.796,15.4885,16.796,3600.0],["2000-04-04",15.4382,15.4382,15.4382,15.4382,250.0],["2000-04-05",16.796,16.796,16.796,16.796,50.0],["2000-04-06",15.5891,16.796,15.3879,16.0919,950.0],["2000-04-07",15.5891,15.5891,15.5891,15.5891,950.0],["2000-04-10",15.7148,15.7148,15.5891,15.5891,200.0],["2000-04-11",15.3879,15.5891,15.2873,15.5891,300.0],["2000-04-12",16.0919,16.0919,16.0919,16.0919,350.0],["2000-04-13",15.2371,16.0919,15.2371,16.0919,6600.0],["2000-04-14",15.2785,16.2903,15.2785,16.2903,2250.0],["2000-04-17",15.2784,15.3796,15.2784,15.3796,2050.0],["2000-04-18",15.8855,16.4926,15.7844,16.4926,1800.0],["2000-04-19",15.7844,16.8974,15.7844,16.8974,1050.0],["2000-04-20",16.8974,17.0997,16.3914,16.5938,2150.0],["2000-04-24",17.0997,17.3527,16.5938,16.5938,1950.0],["2000-04-25",17.0997,17.2009,16.9985,16.9985,3000.0],["2000-04-26",17.0997,17.0997,16.1891,16.1891,1700.0],["2000-04-27",15.3796,15.3796,15.3796,15.3796,450.0],["2000-04-28",15.3796,16.9985,15.3796,15.582,7250.0],["2000-05-01",15.9361,16.9732,15.9361,16.5938,2300.0],["2000-05-02",16.1891,16.1891,15.9361,15.9361,1250.0],["2000-05-03",16.1891,16.1891,15.9361,15.9361,1700.0],["2000-05-04",15.9361,16.1891,15.9361,16.1891,250.0],["2000-05-05",16.1891,16.1891,16.1132,16.1891,500.0],["2000-05-08",16.1258,16.1258,15.9361,15.9361,150.0],["2000-05-09",15.9361,16.1891,15.3796,15.5314,4750.0],["2000-05-10",15.5314,15.5314,15.3796,15.3796,950.0],["2000-05-11",15.3796,15.3796,15.3796,15.3796,0.0],["2000-05-12",15.4808,15.7338,15.4808,15.7338,1500.0],["2000-05-15",15.4808,15.582,15.2784,15.3796,8100.0],["2000-05-16",15.9108,15.9108,15.0761,15.3796,6100.0],["2000-05-17",15.3796,15.3796,15.2784,15.2784,700.0],["2000-05-18",15.1267,15.2279,15.1267,15.2279,3400.0],["2000-05-19",15.0761,15.3796,14.7725,15.3796,4150.0],["2000-05-22",14.8231,15.8855,14.8231,15.8855,1250.0],["2000-05-23",15.2279,15.2784,15.2279,15.2784,700.0],["2000-05-24",14.5702,15.3796,14.5702,15.3796,1000.0],["2000-05-25",15.3796,15.7844,15.3796,15.7844,650.0],["2000-05-26",15.3796,16.1891,15.3796,16.1891,2350.0],["2000-05-30",16.1891,16.1891,16.1385,16.1385,2100.0],["2000-05-31",16.1891,16.1891,15.7844,16.1891,2250.0],["2000-06-01",16.1891,16.1891,16.1891,16.1891,0.0],["2000-06-02",15.8855,15.8855,15.4808,15.7844,1300.0],["2000-06-05",15.7844,15.7844,15.6326,15.6326,550.0],["2000-06-06",15.7464,15.7844,15.7464,15.7844,750.0],["2000-06-07",15.8349,15.8349,15.6832,15.6832,150.0],["2000-06-08",15.6832,15.8096,15.6832,15.6832,2500.0],["2000-06-09",15.6832,16.1385,15.6832,15.6832,1050.0],["2000-06-12",16.0373,16.0373,16.0373,16.0373,600.0],["2000-06-13",16.1891,16.1891,16.1891,16.1891,3150.0],["2000-06-14",16.1891,16.1891,15.4808,15.4808,2000.0],["2000-06-15",15.3796,15.7844,14.9749,14.9749,3700.0],["2000-06-16",15.329,15.329,15.0761,15.1267,8300.0],["2000-06-19",15.0761,15.0761,14.8231,14.8358,1950.0],["2000-06-20",14.8231,14.8737,14.7219,14.7219,4200.0],["2000-06-21",14.9749,15.835,14.8231,14.899,1300.0],["2000-06-22",15.1267,15.582,15.1267,15.3796,1400.0],["2000-06-23",15.0761,15.6832,14.5702,15.6832,4750.0],["2000-06-26",15.582,15.9614,15.582,15.8602,3850.0],["2000-06-27",16.1385,16.1764,15.0761,15.0761,1250.0],["2000-06-28",14.8231,16.1891,14.7219,14.8231,7650.0],["2000-06-29",14.7725,15.3796,14.7219,15.3796,5850.0],["2000-06-30",16.0879,16.0879,13.2548,13.3054,39950.0],["2000-07-03",13.6595,14.2666,13.5584,14.2666,17350.0],["2000-07-05",14.2666,15.3796,14.2666,15.3796,3600.0],["2000-07-06",15.4302,15.4302,13.9757,15.1773,3600.0],["2000-07-07",15.1773,18.2127,14.5702,18.2127,73050.0],["2000-07-10",16.1891,16.5938,15.8855,16.0879,4900.0],["2000-07-11",15.8855,16.4926,15.582,16.1891,2950.0],["2000-07-12",16.1891,16.1891,15.9994,16.0879,8450.0],["2000-07-13",16.0879,16.0879,15.7844,15.9867,2950.0],["2000-07-14",15.779,15.779,15.6772,15.6772,3000.0],["2000-07-17",16.0717,16.0717,15.6772,15.779,750.0],["2000-07-18",15.8808,15.9317,15.8299,15.8808,400.0],["2000-07-19",15.5754,15.5754,15.5754,15.5754,200.0],["2000-07-20",15.4736,15.7281,15.1682,15.1682,13300.0],["2000-07-21",15.4736,15.6772,15.3209,15.6772,1850.0],["2000-07-24",14.9646,14.9646,14.5065,14.7101,9700.0],["2000-07-25",14.5956,14.5956,14.5574,14.5829,200.0],["2000-07-26",14.5065,14.6083,14.5065,14.6083,200.0],["2000-07-27",14.5574,14.6083,14.4811,14.6083,850.0],["2000-07-28",14.5574,14.8628,14.5574,14.8628,1150.0],["2000-07-31",15.5246,16.2881,15.5246,16.2881,1350.0],["2000-08-01",15.2191,15.2191,15.2191,15.2191,150.0],["2000-08-02",15.2191,15.2191,15.2191,15.2191,0.0],["2000-08-03",15.4736,15.4736,15.4736,15.4736,350.0],["2000-08-04",15.0664,15.0664,14.5574,14.8628,8300.0],["2000-08-07",15.0155,15.0664,15.0155,15.0664,500.0],["2000-08-08",14.9137,14.9137,14.9137,14.9137,50.0],["2000-08-09",14.7101,14.7101,14.7101,14.7101,50.0],["2000-08-10",14.7101,14.7865,14.7101,14.761,1950.0],["2000-08-11",14.761,15.0664,14.7356,14.8119,1650.0],["2000-08-14",14.8628,15.041,14.8628,14.9646,5100.0],["2000-08-15",15.0664,15.4736,15.0664,15.4736,1200.0],["2000-08-16",15.4736,15.4736,15.4736,15.4736,0.0],["2000-08-17",15.1682,15.1682,15.1682,15.1682,50.0],["2000-08-18",15.8299,15.8299,15.5245,15.6772,900.0],["2000-08-21",15.6263,15.6263,15.1173,15.2191,7800.0],["2000-08-22",15.1682,15.1682,15.1682,15.1682,150.0],["2000-08-23",15.1682,15.1682,14.8628,14.8628,400.0],["2000-08-24",14.8628,14.8628,14.8628,14.8628,0.0],["2000-08-25",15.0665,15.321,15.0665,15.321,600.0],["2000-08-28",15.321,15.321,15.321,15.321,0.0],["2000-08-29",14.9774,15.321,14.9647,15.321,250.0],["2000-08-30",15.321,15.321,15.321,15.321,100.0],["2000-08-31",15.2191,15.2191,15.0664,15.0664,1650.0],["2000-09-01",14.8247,14.8247,14.8119,14.8119,550.0],["2000-09-05",15.3718,15.3718,14.8119,14.8119,1400.0],["2000-09-06",14.8119,15.0664,14.8119,15.0664,1300.0],["2000-09-07",15.0155,15.3718,14.8119,14.8628,3350.0],["2000-09-08",15.0664,15.0664,14.7101,14.7101,950.0],["2000-09-11",14.7101,14.7101,14.7101,14.7101,0.0],["2000-09-12",14.6592,14.9646,14.6592,14.9646,200.0],["2000-09-13",14.9646,14.9646,14.9646,14.9646,0.0],["2000-09-14",14.8628,14.8756,14.8628,14.8628,950.0],["2000-09-15",14.5447,15.0664,14.5447,14.9646,2900.0],["2000-09-18",14.7101,14.9137,14.6592,14.9137,650.0],["2000-09-19",15.1173,15.1173,14.4556,14.5574,850.0],["2000-09-20",14.5574,14.5574,14.5574,14.5574,0.0],["2000-09-21",15.0155,15.0155,14.8628,14.8628,1750.0],["2000-09-22",14.8247,14.8247,14.7101,14.7101,100.0],["2000-09-25",14.7101,14.7101,14.7101,14.7101,0.0],["2000-09-26",14.7101,14.7101,14.7101,14.7101,0.0],["2000-09-27",14.6592,15.0155,14.6592,15.0155,100.0],["2000-09-28",15.0155,15.0664,14.9646,15.0664,3200.0],["2000-09-29",14.8628,15.0664,14.8628,15.0664,1700.0],["2000-10-02",15.0155,15.0664,14.761,14.761,2250.0],["2000-10-03",14.8628,14.8756,14.8628,14.8628,450.0],["2000-10-04",14.6592,14.6592,14.6592,14.6592,1100.0],["2000-10-05",14.6592,15.0664,14.6592,15.0664,5300.0],["2000-10-06",14.9774,14.9774,14.9646,14.9646,500.0],["2000-10-09",14.5193,14.5193,14.5193,14.5193,50.0],["2000-10-10",15.1174,15.1174,15.1174,15.1174,50.0],["2000-10-11",14.5065,15.1682,14.5065,15.1682,600.0],["2000-10-12",15.1046,15.1046,14.761,14.7992,150.0],["2000-10-13",14.9232,14.9232,14.9104,14.9104,150.0],["2000-10-16",14.9617,14.9617,14.9617,14.9617,100.0],["2000-10-17",14.5517,14.7567,14.5517,14.5517,550.0],["2000-10-18",14.603,14.7567,14.5517,14.603,600.0],["2000-10-19",14.7567,15.0769,14.7567,14.9617,2050.0],["2000-10-20",15.141,15.141,14.9616,15.0641,3000.0],["2000-10-23",15.0641,15.0641,15.0641,15.0641,0.0],["2000-10-24",15.0129,15.4228,15.0129,15.4228,2250.0],["2000-10-25",15.4228,15.679,15.1666,15.1666,1200.0],["2000-10-26",15.1666,15.1666,14.9617,14.9617,150.0],["2000-10-27",15.3587,15.3587,14.9617,14.9617,1550.0],["2000-10-30",15.0257,15.0257,13.7319,14.4493,6600.0],["2000-10-31",14.7567,15.0129,14.1931,15.0129,350.0],["2000-11-01",14.603,14.603,14.2059,14.2059,350.0],["2000-11-02",14.2059,14.2059,14.2059,14.2059,0.0],["2000-11-03",14.398,15.0129,14.398,15.0129,2400.0],["2000-11-06",14.7567,15.0641,14.2443,14.2443,1300.0],["2000-11-07",15.1666,15.3203,15.1154,15.1154,300.0],["2000-11-08",15.3716,15.5381,15.3716,15.3716,650.0],["2000-11-09",15.1154,15.1154,15.1154,15.1154,100.0],["2000-11-10",14.8592,14.8592,14.1418,14.5005,2600.0],["2000-11-13",14.8464,15.3075,14.8079,15.2178,1250.0],["2000-11-14",14.8079,15.1154,14.8079,14.9617,500.0],["2000-11-15",14.8592,15.1666,14.8592,15.1666,400.0],["2000-11-16",15.1666,15.1666,15.1666,15.1666,0.0],["2000-11-17",14.7567,15.5765,14.5517,14.8079,1950.0],["2000-11-20",14.7567,14.7567,14.7567,14.7567,150.0],["2000-11-21",14.6542,14.6542,14.5517,14.6542,150.0],["2000-11-22",14.6414,14.6414,14.6414,14.6414,150.0],["2000-11-24",14.6542,14.6542,14.6542,14.6542,1800.0],["2000-11-27",14.398,14.398,14.3468,14.3468,900.0],["2000-11-28",14.6926,14.6926,14.6926,14.6926,50.0],["2000-11-29",14.6926,14.6926,14.6926,14.6926,0.0],["2000-11-30",14.3468,15.1666,14.3468,15.1666,17850.0],["2000-12-01",15.3844,15.3972,15.205,15.3716,2050.0],["2000-12-04",14.7055,14.7183,14.398,14.5517,4300.0],["2000-12-05",14.8335,15.0257,14.398,14.6542,950.0],["2000-12-06",14.8592,15.0897,14.4493,14.5005,500.0],["2000-12-07",14.7567,15.1154,14.6542,15.0129,2300.0],["2000-12-08",15.1154,15.1154,15.0641,15.0641,1800.0],["2000-12-11",15.0769,15.1154,15.0769,15.1154,1450.0],["2000-12-12",15.0129,15.1154,15.0129,15.1154,300.0],["2000-12-13",15.0641,15.0641,15.0641,15.0641,500.0],["2000-12-14",15.1154,15.1154,15.0641,15.0641,900.0],["2000-12-15",15.1154,15.1154,14.6542,14.8079,4100.0],["2000-12-18",14.7567,14.7567,14.5517,14.5517,550.0],["2000-12-19",14.7055,15.1666,14.5517,15.1666,6900.0],["2000-12-20",15.1666,15.1666,15.0641,15.1154,1350.0],["2000-12-21",14.8592,15.1666,14.8079,14.8079,6600.0],["2000-12-22",14.8079,15.2691,14.8079,15.1922,2100.0],["2000-12-26",15.2563,15.5765,15.1666,15.3203,3750.0],["2000-12-27",15.2691,16.3963,15.1154,16.1914,2750.0],["2000-12-28",16.0377,16.755,15.8839,16.755,6750.0],["2000-12-29",16.3963,16.7038,16.2426,16.3451,9750.0],["2001-01-02",16.3963,16.3963,15.1154,15.1154,2350.0],["2001-01-03",15.1154,15.9352,15.1154,15.9352,31400.0],["2001-01-04",16.0377,16.3451,15.0641,16.3451,3350.0],["2001-01-05",15.0385,15.3203,15.0129,15.3203,2800.0],["2001-01-08",15.1666,16.3451,15.0641,15.5765,3200.0],["2001-01-09",15.5765,15.8455,15.5765,15.8455,350.0],["2001-01-10",16.2682,16.8062,15.5765,16.6013,3700.0],["2001-01-11",16.4476,16.4732,15.679,15.9864,1050.0],["2001-01-12",15.5765,16.2938,15.5765,16.2938,600.0],["2001-01-16",15.9864,16.3451,15.9352,16.3451,500.0],["2001-01-17",16.2426,16.3963,16.0889,16.0889,1150.0],["2001-01-18",16.0889,16.0889,15.5765,16.012,1450.0],["2001-01-19",15.4746,16.4546,15.4746,16.4546,4750.0],["2001-01-22",15.9388,16.6094,15.9388,16.5578,7200.0],["2001-01-23",15.7067,16.8157,15.7067,16.7125,7950.0],["2001-01-24",16.6094,16.8157,16.5578,16.6094,5100.0],["2001-01-25",16.2612,16.287,16.2612,16.287,550.0],["2001-01-26",16.4546,16.6094,16.1967,16.4804,8950.0],["2001-01-29",16.4546,16.5578,16.2999,16.4546,2250.0],["2001-01-30",16.5578,16.5578,16.5062,16.5062,2000.0],["2001-01-31",16.6094,16.648,16.0935,16.648,200.0],["2001-02-01",16.5062,16.8673,15.5777,15.5777,250.0],["2001-02-02",15.7325,15.9001,15.6293,15.8614,700.0],["2001-02-05",15.5777,15.6035,14.9587,15.1135,3150.0],["2001-02-06",15.6809,15.9259,15.0619,15.0619,2400.0],["2001-02-07",15.3714,15.9904,15.2424,15.784,650.0],["2001-02-08",15.6809,15.784,15.2682,15.2682,5450.0],["2001-02-09",15.423,15.7454,15.2682,15.4874,1450.0],["2001-02-12",15.8356,15.9904,15.5777,15.6293,1300.0],["2001-02-13",15.8743,15.8743,15.1264,15.8356,2850.0],["2001-02-14",15.6293,15.6422,15.3327,15.3327,550.0],["2001-02-15",15.6809,15.8356,15.6809,15.8356,150.0],["2001-02-16",15.8356,15.8356,15.3198,15.3198,400.0],["2001-02-20",15.9904,15.9904,14.7524,14.7524,1350.0],["2001-02-21",15.0103,15.0361,14.7008,14.8169,1500.0],["2001-02-22",14.7008,14.7008,14.7008,14.7008,100.0],["2001-02-23",14.9587,15.6293,14.804,15.6293,1150.0],["2001-02-26",15.6293,15.6293,15.2811,15.6293,400.0],["2001-02-27",15.1651,15.2682,14.8556,15.2682,1350.0],["2001-02-28",14.9072,14.9072,14.8556,14.8556,400.0],["2001-03-01",14.8556,14.8814,14.8556,14.8556,6050.0],["2001-03-02",15.2166,15.5777,15.0619,15.5777,1100.0],["2001-03-05",15.6293,15.7712,14.9587,14.9587,1450.0],["2001-03-06",15.7969,15.8227,14.9587,15.6809,1000.0],["2001-03-07",15.4745,15.6809,15.1651,15.4617,1450.0],["2001-03-08",15.6809,15.6809,15.0103,15.2682,1150.0],["2001-03-09",15.1393,15.1651,14.9587,14.9587,1600.0],["2001-03-12",14.9587,15.1651,14.9587,14.9587,3800.0],["2001-03-13",14.9587,15.6809,14.9587,15.4746,3150.0],["2001-03-14",15.7196,15.7325,15.2682,15.2682,1100.0],["2001-03-15",15.5777,15.5777,14.9587,14.9587,600.0],["2001-03-16",15.1135,15.784,14.9587,15.0877,5250.0],["2001-03-19",15.6809,15.6809,15.1651,15.6164,1000.0],["2001-03-20",15.0103,15.5777,14.9587,14.9587,5850.0],["2001-03-21",14.9587,14.9587,14.9587,14.9587,250.0],["2001-03-22",15.1135,16.403,15.1135,16.3514,16550.0],["2001-03-23",16.403,16.5578,16.2999,16.2999,2750.0],["2001-03-26",16.4546,16.4546,16.1967,16.4546,15150.0],["2001-03-27",16.4546,16.5062,16.2483,16.403,2750.0],["2001-03-28",16.3514,16.3772,16.3514,16.3514,350.0],["2001-03-29",16.2999,16.5062,16.2999,16.5062,350.0],["2001-03-30",16.1451,16.5062,16.1451,16.5062,6050.0],["2001-04-02",16.2741,16.4546,16.2483,16.2999,4950.0],["2001-04-03",16.6609,16.6609,16.3514,16.6609,4900.0],["2001-04-04",16.648,16.648,16.4546,16.4804,650.0],["2001-04-05",16.5578,17.3315,16.5062,16.5578,11350.0],["2001-04-06",16.6093,16.8157,16.6093,16.7641,1050.0],["2001-04-09",17.0921,17.0921,16.5062,16.6712,2000.0],["2001-04-10",16.7208,16.7208,16.5062,16.5887,1400.0],["2001-04-11",16.5887,16.7538,16.5062,16.7538,1950.0],["2001-04-12",16.8618,16.8618,16.8119,16.8119,400.0],["2001-04-16",16.6126,16.6126,16.4049,16.5295,1500.0],["2001-04-17",16.6126,16.7787,16.6126,16.7372,850.0],["2001-04-18",16.7372,16.8119,16.6126,16.8119,1900.0],["2001-04-19",16.8119,16.8119,16.5129,16.5129,1750.0],["2001-04-20",16.5129,16.7123,16.4049,16.7123,3100.0],["2001-04-23",16.7123,16.7123,16.7123,16.7123,0.0],["2001-04-24",16.7123,16.7123,16.7123,16.7123,800.0],["2001-04-25",16.7039,16.7953,16.6292,16.787,1750.0],["2001-04-26",16.787,16.787,16.787,16.787,0.0],["2001-04-27",16.8036,16.8202,16.679,16.679,750.0],["2001-04-30",16.679,17.302,16.679,17.302,1950.0],["2001-05-01",16.9448,17.0279,16.8618,16.9697,750.0],["2001-05-02",16.9781,17.0279,16.9781,17.0279,300.0],["2001-05-03",16.704,16.7787,16.704,16.7123,800.0],["2001-05-04",16.7039,17.3186,16.7039,17.3186,2100.0],["2001-05-07",17.3601,17.3601,16.7206,16.7206,3150.0],["2001-05-08",16.7206,17.0279,16.7206,16.7206,1350.0],["2001-05-09",16.7206,16.7206,16.7206,16.7206,2400.0],["2001-05-10",16.7289,16.8618,16.7289,16.8618,5300.0],["2001-05-11",16.7289,16.9864,16.7289,16.7787,300.0],["2001-05-14",16.9864,16.9864,16.9864,16.9864,50.0],["2001-05-15",16.7372,16.9864,16.6126,16.895,450.0],["2001-05-16",17.1442,17.3518,17.0196,17.1359,2550.0],["2001-05-17",17.1608,17.3684,16.679,16.679,2550.0],["2001-05-18",16.9614,16.9614,16.679,16.6956,350.0],["2001-05-21",16.7039,17.1525,16.7039,17.1525,550.0],["2001-05-22",16.7039,17.0279,16.7039,16.7538,4400.0],["2001-05-23",16.7123,17.0279,16.7123,16.9864,400.0],["2001-05-24",17.0279,17.0279,16.7123,17.0196,10300.0],["2001-05-25",16.7123,17.0279,16.7123,17.0113,1500.0],["2001-05-29",16.7372,16.8701,16.7122,16.8701,1850.0],["2001-05-30",16.7206,16.8701,16.7206,16.7206,4650.0],["2001-05-31",16.7205,16.8618,16.7205,16.8618,550.0],["2001-06-01",16.7205,16.8618,16.7205,16.8618,250.0],["2001-06-04",16.7206,17.0196,16.7206,17.0196,550.0],["2001-06-05",17.0196,17.0279,16.9448,17.0196,2550.0],["2001-06-06",17.0694,17.0694,17.0694,17.0694,50.0],["2001-06-07",16.7206,17.0196,16.7206,17.0196,600.0],["2001-06-08",16.895,16.895,16.895,16.895,150.0],["2001-06-11",16.7206,16.7206,16.7206,16.7206,600.0],["2001-06-12",16.7206,16.9864,16.7206,16.9864,250.0],["2001-06-13",16.7205,17.0279,16.7205,16.8618,1500.0],["2001-06-14",16.8202,16.8202,16.6873,16.6873,550.0],["2001-06-15",16.9033,16.9448,16.7704,16.9033,6550.0],["2001-06-18",16.9448,16.9448,16.6873,16.6873,550.0],["2001-06-19",16.6873,16.8119,16.6873,16.6873,1150.0],["2001-06-20",16.8202,16.9448,16.8202,16.9448,1800.0],["2001-06-21",16.9448,17.1026,16.8701,17.1026,5450.0],["2001-06-22",17.1026,17.1026,16.7372,16.7372,650.0],["2001-06-25",16.7372,17.0279,16.6873,16.6873,1500.0],["2001-06-26",16.9697,17.2272,16.7455,17.0777,3500.0],["2001-06-27",16.787,17.1109,16.7206,17.1026,2950.0],["2001-06-28",17.1026,17.2771,16.9448,17.194,4700.0],["2001-06-29",17.194,17.8585,17.194,17.8004,8050.0],["2001-07-02",17.6509,18.2655,17.6093,17.6093,6150.0],["2001-07-03",18.2655,18.2655,17.6509,18.2655,700.0],["2001-07-05",18.1908,18.1908,17.5595,17.709,600.0],["2001-07-06",17.5595,18.0662,17.5595,18.0662,6800.0],["2001-07-09",17.5595,18.0662,17.2356,18.0662,900.0],["2001-07-10",18.0662,18.2738,17.518,18.2738,8700.0],["2001-07-11",18.2738,18.2738,17.3851,17.4432,1200.0],["2001-07-12",18.1492,18.2738,18.0246,18.2738,2400.0],["2001-07-13",18.3407,18.3407,18.3073,18.3073,200.0],["2001-07-16",18.1652,18.2989,18.1652,18.1652,1100.0],["2001-07-17",17.4383,17.8811,17.1291,17.8811,500.0],["2001-07-18",17.1709,18.2989,17.1709,17.2544,800.0],["2001-07-19",18.2153,18.2153,18.0649,18.0649,200.0],["2001-07-20",18.0315,18.2989,18.0315,18.09,1950.0],["2001-07-23",18.09,18.09,17.7976,17.8811,700.0],["2001-07-24",17.7558,17.7725,17.5051,17.5051,1900.0],["2001-07-25",17.5469,17.5469,17.5469,17.5469,200.0],["2001-07-26",17.5469,18.0482,17.5469,18.0482,800.0],["2001-07-27",18.2571,18.2571,18.1736,18.1736,100.0],["2001-07-30",17.6054,18.207,17.5887,17.7809,750.0],["2001-07-31",18.2571,18.3825,17.1709,17.1709,700.0],["2001-08-01",17.1709,17.1709,17.1709,17.1709,100.0],["2001-08-02",17.338,17.338,17.338,17.338,200.0],["2001-08-03",18.1736,18.1736,17.3631,17.572,1550.0],["2001-08-06",18.1318,18.1318,17.5469,18.0232,500.0],["2001-08-07",17.338,17.9981,17.1291,17.9981,400.0],["2001-08-08",17.1124,17.1124,16.6027,16.6027,650.0],["2001-08-09",17.2962,17.2962,17.2962,17.2962,450.0],["2001-08-10",17.1291,17.973,17.1291,17.948,700.0],["2001-08-13",17.5218,17.5385,17.338,17.5385,2150.0],["2001-08-14",17.5385,17.597,17.2962,17.4048,4900.0],["2001-08-15",17.3965,17.3965,16.2935,16.6946,4000.0],["2001-08-16",17.1291,17.338,16.3604,17.1208,400.0],["2001-08-17",17.0957,17.0957,17.0455,17.0455,2200.0],["2001-08-20",17.0957,17.1208,16.4189,17.1208,1100.0],["2001-08-21",16.7949,17.0873,16.4189,16.4189,700.0],["2001-08-22",16.4189,17.104,16.3771,17.104,5250.0],["2001-08-23",17.079,17.079,16.8952,16.8952,750.0],["2001-08-24",16.962,17.104,16.9453,17.079,450.0],["2001-08-27",17.104,17.104,16.7113,17.0957,500.0],["2001-08-28",16.5108,16.8116,16.3771,16.3771,300.0],["2001-08-29",16.3771,16.3771,16.3771,16.3771,0.0],["2001-08-30",16.7113,16.8283,16.6863,16.6946,600.0],["2001-08-31",16.3771,16.7113,16.3771,16.7113,6900.0],["2001-09-04",16.3855,16.6278,16.3855,16.6278,200.0],["2001-09-05",16.4941,16.4941,16.3771,16.3771,400.0],["2001-09-06",16.3771,16.3771,16.2935,16.2935,350.0],["2001-09-07",16.2935,16.2935,15.9426,15.9426,1400.0],["2001-09-10",15.9175,16.4439,15.9175,16.4189,1850.0],["2001-09-17",16.4941,16.4941,15.8841,16.4857,1200.0],["2001-09-18",16.4774,16.4941,15.9259,15.9259,1750.0],["2001-09-19",16.4523,16.4941,15.458,16.21,1900.0],["2001-09-20",15.717,16.4941,15.717,15.8758,1850.0],["2001-09-21",15.8758,16.4941,15.8758,16.4941,7650.0],["2001-09-24",16.4941,16.4941,16.2935,16.4523,1400.0],["2001-09-25",15.8758,16.469,15.8758,16.469,6750.0],["2001-09-26",16.0429,16.2267,16.0429,16.0429,300.0],["2001-09-27",16.4105,16.4105,16.4022,16.4105,650.0],["2001-09-28",16.4523,16.4941,16.2935,16.4941,3750.0],["2001-10-01",16.2935,16.2935,16.0846,16.0846,450.0],["2001-10-02",16.3353,16.3353,15.8758,16.2518,950.0],["2001-10-03",16.2518,16.4356,16.2518,16.3771,6850.0],["2001-10-04",16.4941,16.4941,15.9175,15.9175,650.0],["2001-10-05",15.9175,16.2518,15.9175,15.9175,1050.0],["2001-10-08",16.2183,16.2183,16.2183,16.2183,50.0],["2001-10-09",15.9175,15.9175,15.8758,15.8758,500.0],["2001-10-10",15.9175,15.9593,15.8758,15.9593,700.0],["2001-10-11",16.0011,16.2434,16.0011,16.21,1200.0],["2001-10-12",15.9829,16.2773,15.9829,16.2773,700.0],["2001-10-15",16.2857,16.3446,15.9829,16.3446,200.0],["2001-10-16",16.353,16.353,15.9829,16.353,1700.0],["2001-10-17",16.353,16.353,16.353,16.353,50.0],["2001-10-18",15.9829,15.9829,15.9829,15.9829,450.0],["2001-10-19",16.3193,16.353,15.9829,16.353,3800.0],["2001-10-22",16.353,16.353,16.3193,16.353,1000.0],["2001-10-23",16.353,16.353,15.9913,16.3277,2000.0],["2001-10-24",16.353,16.6895,16.3193,16.3193,1500.0],["2001-10-25",16.681,16.8241,16.252,16.7315,1800.0],["2001-10-26",16.8157,16.8157,16.4035,16.5044,4100.0],["2001-10-29",16.4203,16.4203,16.4203,16.4203,150.0],["2001-10-30",16.4203,16.4287,16.4035,16.4119,1950.0],["2001-10-31",16.3782,16.395,16.0249,16.0249,1500.0],["2001-11-01",16.2773,16.3951,16.2773,16.3951,2900.0],["2001-11-02",16.3278,16.3278,16.1006,16.1006,400.0],["2001-11-05",16.395,16.395,16.0417,16.0417,350.0],["2001-11-06",16.3951,16.3951,16.3951,16.3951,400.0],["2001-11-07",16.1259,16.353,16.1259,16.1259,850.0],["2001-11-08",16.1259,16.8241,16.1259,16.8241,21400.0],["2001-11-09",16.4035,16.7988,16.4035,16.5044,15450.0],["2001-11-12",16.4876,16.7399,16.4876,16.7399,2700.0],["2001-11-13",16.8241,16.8241,16.8241,16.8241,150.0],["2001-11-14",16.8241,16.9923,16.6053,16.9923,1900.0],["2001-11-15",16.7736,16.925,16.7736,16.9082,3600.0],["2001-11-16",16.925,16.9334,16.9082,16.9334,800.0],["2001-11-19",16.8241,17.026,16.8241,16.8409,2600.0],["2001-11-20",16.7399,17.0259,16.7399,16.9755,250.0],["2001-11-21",17.026,17.2447,16.9502,17.2447,7450.0],["2001-11-23",17.4213,17.4213,17.2447,17.2447,1000.0],["2001-11-26",17.068,17.4718,17.068,17.1774,4450.0],["2001-11-27",17.0764,17.5307,17.0764,17.1017,5400.0],["2001-11-28",17.3708,17.3708,17.2447,17.2447,350.0],["2001-11-29",17.068,17.3288,17.068,17.3288,1700.0],["2001-11-30",17.1185,17.3288,17.0007,17.0007,4300.0],["2001-12-03",17.0007,17.2783,17.0007,17.1185,1700.0],["2001-12-04",17.0007,17.2867,17.0007,17.2867,600.0],["2001-12-05",17.0764,17.3204,17.0764,17.0932,5900.0],["2001-12-06",17.1185,17.4129,17.1185,17.2362,5600.0],["2001-12-07",17.2363,17.2447,17.0259,17.2278,2900.0],["2001-12-10",17.2278,17.2447,17.0259,17.0259,1200.0],["2001-12-11",17.2867,17.2867,17.2867,17.2867,100.0],["2001-12-12",17.0175,17.2026,17.0007,17.2026,550.0],["2001-12-13",17.2026,17.3288,17.1774,17.3288,550.0],["2001-12-14",17.3708,17.3708,17.0007,17.3708,1450.0],["2001-12-17",17.3624,17.6653,17.3624,17.6653,1350.0],["2001-12-18",17.6653,17.6653,17.4045,17.6653,1200.0],["2001-12-19",17.6653,17.8083,17.3877,17.6653,2300.0],["2001-12-20",17.9008,17.9008,17.7073,17.8167,2200.0],["2001-12-21",17.9176,18.1532,17.6653,18.1279,18650.0],["2001-12-24",17.6484,18.1532,17.6484,18.1532,300.0],["2001-12-26",18.1532,18.5065,17.7578,18.17,2650.0],["2001-12-27",18.5065,18.5065,17.7326,18.4139,2400.0],["2001-12-28",18.4139,18.4139,18.069,18.0859,1150.0],["2001-12-31",18.069,18.069,17.5054,18.069,2400.0],["2002-01-02",18.069,18.069,17.6064,17.9597,950.0],["2002-01-03",17.7494,18.0438,17.6653,18.0438,4100.0],["2002-01-04",18.0438,18.069,17.8672,17.9345,19600.0],["2002-01-07",18.069,18.0775,17.7157,17.9176,10200.0],["2002-01-08",17.8419,18.0774,17.7999,18.0774,1400.0],["2002-01-09",18.0775,18.0775,17.9008,17.9176,700.0],["2002-01-10",17.926,18.069,17.7746,17.7746,400.0],["2002-01-11",17.7494,18.0859,17.7494,18.0859,5200.0],["2002-01-14",18.2962,18.2962,17.2615,17.2699,29450.0],["2002-01-15",17.6653,17.6653,17.1605,17.2447,2450.0],["2002-01-16",17.1605,17.1605,16.6811,16.6811,5950.0],["2002-01-17",16.8082,17.3931,16.8082,17.3931,2050.0],["2002-01-18",17.0116,17.3761,16.5709,16.5793,7700.0],["2002-01-22",16.7489,17.4609,16.7489,16.9608,17050.0],["2002-01-23",16.9608,17.2913,16.9608,17.0625,2050.0],["2002-01-24",17.0879,17.0879,16.9523,17.0371,7100.0],["2002-01-25",17.7999,17.7999,16.9523,17.1218,8450.0],["2002-01-28",17.2744,17.588,17.2744,17.588,850.0],["2002-01-29",17.3761,17.3761,17.1812,17.2659,2150.0],["2002-01-30",17.2744,17.3507,17.249,17.3422,2500.0],["2002-01-31",17.1642,17.3337,17.1218,17.3337,4750.0],["2002-02-01",17.2066,17.2066,17.1218,17.1218,250.0],["2002-02-04",17.3168,17.3337,17.1218,17.1218,2500.0],["2002-02-05",17.1218,17.3337,17.1218,17.2913,1800.0],["2002-02-06",17.1218,17.2744,17.1049,17.1218,4050.0],["2002-02-07",17.3168,17.3337,17.0625,17.0625,1600.0],["2002-02-08",17.0625,17.3676,17.0032,17.2998,2900.0],["2002-02-11",16.9608,17.3507,16.9608,17.054,200.0],["2002-02-12",16.9862,17.2659,16.8506,16.9523,1850.0],["2002-02-13",16.9523,17.3337,16.9523,17.3337,2000.0],["2002-02-14",17.1218,17.2066,16.9523,16.9523,6950.0],["2002-02-15",17.3676,17.3676,16.9523,16.9523,1200.0],["2002-02-19",16.9523,16.9692,16.9523,16.9692,950.0],["2002-02-20",17.3676,17.3676,16.9608,17.2829,2850.0],["2002-02-21",17.2829,17.2829,17.1642,17.1642,1350.0],["2002-02-22",17.2066,17.3676,17.2066,17.3676,1500.0],["2002-02-25",17.3422,17.3761,16.9947,16.9947,8000.0],["2002-02-26",16.9947,17.0201,16.9947,17.0201,1350.0],["2002-02-27",17.0201,17.0201,17.0201,17.0201,0.0],["2002-02-28",17.0794,17.0794,17.0455,17.0625,350.0],["2002-03-01",17.3422,17.3422,17.3422,17.3422,450.0],["2002-03-04",17.3422,17.3761,17.071,17.2913,1250.0],["2002-03-05",17.3761,17.3761,17.0794,17.3676,700.0],["2002-03-06",17.3337,17.3761,17.3252,17.3592,1050.0],["2002-03-07",17.3253,17.3253,17.3253,17.3253,150.0],["2002-03-08",17.2913,17.2913,17.0879,17.0879,1450.0],["2002-03-11",17.2913,17.2913,17.2913,17.2913,850.0],["2002-03-12",17.249,17.249,17.0371,17.0371,1150.0],["2002-03-13",16.9947,17.1218,16.9608,17.0371,2900.0],["2002-03-14",17.1218,17.1557,16.9862,17.1472,550.0],["2002-03-15",17.1388,17.3761,17.1388,17.3761,28900.0],["2002-03-18",17.3676,17.5456,17.3676,17.4609,1200.0],["2002-03-19",17.3931,17.6304,17.3931,17.6304,1300.0],["2002-03-20",17.4609,17.7236,17.4609,17.5372,2250.0],["2002-03-21",17.6728,17.7575,17.6728,17.7575,650.0],["2002-03-22",17.4609,17.7575,17.4609,17.4778,1900.0],["2002-03-25",17.4863,17.7914,17.4609,17.4609,4300.0],["2002-03-26",17.7914,17.7914,17.6304,17.783,4800.0],["2002-03-27",17.7914,17.9779,17.6558,17.7999,7150.0],["2002-03-28",18.0033,18.139,17.9271,18.139,5900.0],["2002-04-01",17.8847,18.0372,17.8847,18.0372,1500.0],["2002-04-02",17.8847,18.2152,17.8847,18.0457,2700.0],["2002-04-03",18.2152,18.2152,18.0288,18.0288,4650.0],["2002-04-04",17.9355,18.1813,17.9355,18.1813,850.0],["2002-04-05",18.2068,18.2068,17.9525,17.9525,400.0],["2002-04-08",17.9525,18.2152,17.9525,18.139,1850.0],["2002-04-09",17.9525,18.2068,17.9525,17.9779,1200.0],["2002-04-10",17.9525,18.1813,17.9525,18.1729,2550.0],["2002-04-11",18.1813,18.5034,18.0627,18.0627,7500.0],["2002-04-12",18.259,18.6944,18.0798,18.5919,7400.0],["2002-04-15",18.6431,18.6431,18.3614,18.3785,500.0],["2002-04-16",18.6431,18.6517,18.3785,18.6346,2100.0],["2002-04-17",18.609,18.609,18.3614,18.3614,150.0],["2002-04-18",18.6005,18.609,18.6005,18.609,500.0],["2002-04-19",18.7029,18.7626,18.2675,18.2761,2550.0],["2002-04-22",18.2761,18.3529,18.2761,18.3529,700.0],["2002-04-23",18.4383,18.4383,18.4383,18.4383,400.0],["2002-04-24",18.3529,18.5663,18.3529,18.5663,1150.0],["2002-04-25",18.4297,18.4383,18.4297,18.4297,400.0],["2002-04-26",18.3102,18.3529,18.3102,18.3358,800.0],["2002-04-29",18.3102,18.3529,18.3017,18.3529,650.0],["2002-04-30",18.3444,18.3529,18.2675,18.3529,3550.0],["2002-05-01",18.2419,18.5663,18.2419,18.5663,4400.0],["2002-05-02",18.5578,18.6943,18.4553,18.6943,1650.0],["2002-05-03",18.7712,18.7797,18.3188,18.7797,6950.0],["2002-05-06",18.7797,18.7797,18.2334,18.2334,1150.0],["2002-05-07",18.3529,18.7712,18.3188,18.3188,400.0],["2002-05-08",18.7541,18.7797,18.3529,18.7626,1950.0],["2002-05-09",18.7797,18.7797,18.3785,18.7712,1250.0],["2002-05-10",18.3529,18.3529,17.6956,17.6956,3900.0],["2002-05-13",17.4993,17.8151,17.3286,17.3883,2600.0],["2002-05-14",17.5164,18.6346,17.3627,17.892,7050.0],["2002-05-15",18.1224,18.6517,17.3968,17.3968,1300.0],["2002-05-16",17.6273,18.0968,17.4993,17.8407,1100.0],["2002-05-17",18.131,18.1395,17.4993,17.7895,4850.0],["2002-05-20",18.1651,18.1651,17.7554,18.0797,1450.0],["2002-05-21",17.9688,18.2163,17.7298,17.9517,2350.0],["2002-05-22",18.3102,18.3529,17.9005,18.3529,3400.0],["2002-05-23",17.9261,18.3529,17.8578,18.3529,1650.0],["2002-05-24",18.3529,18.3529,17.909,18.2419,1600.0],["2002-05-28",17.9346,17.9858,17.7298,17.9858,2600.0],["2002-05-29",17.7554,18.0115,17.7383,17.9176,4500.0],["2002-05-30",18.0883,18.3529,17.9688,18.3188,6000.0],["2002-05-31",18.3188,18.3529,17.9944,17.9944,11400.0],["2002-06-03",18.0029,18.0968,17.9944,17.9944,11300.0],["2002-06-04",18.0115,18.3102,17.9944,18.2334,2150.0],["2002-06-05",18.1822,18.3358,18.0029,18.1054,4300.0],["2002-06-06",18.0029,18.0029,17.9858,17.9944,2800.0],["2002-06-07",17.9944,18.2505,17.9944,18.2505,5150.0],["2002-06-10",18.2675,18.4383,18.0114,18.02,6000.0],["2002-06-11",18.0029,18.4383,17.9944,18.4041,7800.0],["2002-06-12",17.9944,18.0968,17.9944,18.0968,5000.0],["2002-06-13",18.0029,18.3444,17.9944,17.9944,3000.0],["2002-06-14",18.0029,18.2505,17.9944,18.2334,3500.0],["2002-06-17",18.0456,18.5236,18.0456,18.5236,5150.0],["2002-06-18",18.5151,18.5151,17.4139,17.5078,6650.0],["2002-06-19",18.0797,18.5066,17.9261,17.9261,11800.0],["2002-06-20",17.9261,18.5407,17.9261,18.0456,3450.0],["2002-06-21",18.5236,18.609,17.9261,18.1736,16800.0],["2002-06-24",18.7114,18.72,17.9944,18.6943,5800.0],["2002-06-25",18.2675,18.6943,18.1395,18.6943,5900.0],["2002-06-26",18.7114,18.7114,18.259,18.6943,10550.0],["2002-06-27",18.6858,18.6943,18.0285,18.6943,7350.0],["2002-06-28",18.6943,19.3004,18.5663,19.1638,79250.0],["2002-07-01",18.7456,19.0956,17.9261,18.9419,17500.0],["2002-07-02",18.3017,18.7968,18.0371,18.0797,5050.0],["2002-07-03",18.0797,18.6431,18.0797,18.2932,2850.0],["2002-07-05",18.3017,18.7797,18.1566,18.5236,7450.0],["2002-07-08",18.2675,18.5322,18.1822,18.1822,2550.0],["2002-07-09",18.3102,18.6517,17.9773,18.1566,3550.0],["2002-07-10",18.1907,18.3529,18.1907,18.1907,2000.0],["2002-07-11",18.1907,18.4639,18.1907,18.3188,2800.0],["2002-07-12",18.4391,18.4563,18.2328,18.2414,1050.0],["2002-07-15",18.1898,18.2586,18.1898,18.2414,1050.0],["2002-07-16",18.1898,18.3703,18.1898,18.1898,800.0],["2002-07-17",18.1898,18.4391,18.1898,18.4133,1700.0],["2002-07-18",18.3274,18.4133,18.1898,18.3274,2950.0],["2002-07-19",18.3274,18.9119,18.3188,18.3875,17200.0],["2002-07-22",18.3274,18.9635,18.3188,18.8431,7250.0],["2002-07-23",18.5423,18.9635,18.3188,18.3188,9150.0],["2002-07-24",18.3102,19.1698,18.0523,18.5251,10600.0],["2002-07-25",18.4821,19.0322,18.4821,18.74,4100.0],["2002-07-26",18.4907,18.654,18.4821,18.654,1300.0],["2002-07-29",18.6454,18.9119,18.4907,18.9119,5000.0],["2002-07-30",18.4907,19.0838,18.4133,18.9463,3150.0],["2002-07-31",18.9033,18.9033,18.3875,18.3875,1750.0],["2002-08-01",18.3531,18.7314,18.3531,18.7314,2600.0],["2002-08-02",18.783,18.783,18.4821,18.6024,6750.0],["2002-08-05",18.4821,18.783,18.4821,18.4821,3500.0],["2002-08-06",18.5423,18.8689,18.4821,18.783,5000.0],["2002-08-07",18.7744,18.9119,18.4907,18.5509,2000.0],["2002-08-08",18.654,18.9119,18.654,18.74,1100.0],["2002-08-09",18.5251,18.8087,18.4821,18.4821,7500.0],["2002-08-12",18.6884,18.9033,18.4821,18.9033,2750.0],["2002-08-13",18.4907,18.8603,18.4821,18.4821,1750.0],["2002-08-14",18.4821,19.0838,18.4821,19.0838,2050.0],["2002-08-15",19.2558,19.2558,18.7916,18.7916,1550.0],["2002-08-16",18.5766,19.5394,18.5766,18.8517,4450.0],["2002-08-19",18.7916,19.4277,18.783,19.4277,4550.0],["2002-08-20",19.4191,19.7286,18.4821,19.2901,7800.0],["2002-08-21",18.9635,19.7285,18.9635,19.7285,1700.0],["2002-08-22",19.7286,19.7286,19.0752,19.5996,2200.0],["2002-08-23",19.4879,19.5738,19.0408,19.0752,1300.0],["2002-08-26",19.2987,19.5136,19.2987,19.4707,1550.0],["2002-08-27",19.591,19.591,18.9807,18.9807,3200.0],["2002-08-28",18.9721,19.0409,18.4821,18.4821,3850.0],["2002-08-29",18.4907,18.7744,18.4821,18.5767,700.0],["2002-08-30",18.7314,18.7314,18.4907,18.4907,1700.0],["2002-09-03",18.4907,18.6196,18.4821,18.4821,2800.0],["2002-09-04",18.4821,19.2558,18.4821,19.2558,1200.0],["2002-09-05",18.5766,19.23,18.5766,18.8775,1450.0],["2002-09-06",19.2472,19.2987,18.8775,19.2987,4750.0],["2002-09-09",19.2987,19.3417,18.9549,18.9979,2000.0],["2002-09-10",19.3331,19.4965,19.2987,19.4965,5150.0],["2002-09-11",19.4964,19.4964,19.3245,19.4191,2850.0],["2002-09-12",19.4105,19.4105,19.1956,19.1956,9850.0],["2002-09-13",19.2214,19.5566,19.0752,19.1268,12950.0],["2002-09-16",19.4277,19.4707,19.3417,19.3503,1250.0],["2002-09-17",19.4707,19.4707,19.4019,19.4019,1450.0],["2002-09-18",19.5051,19.5996,19.4277,19.4621,1000.0],["2002-09-19",19.4621,19.4621,19.3417,19.3417,4950.0],["2002-09-20",19.6856,19.6856,18.9119,18.9119,23150.0],["2002-09-23",18.9979,19.5137,18.9119,19.2558,13050.0],["2002-09-24",19.0151,19.3847,19.0151,19.1526,12100.0],["2002-09-25",19.1698,19.7715,19.1354,19.7715,6200.0],["2002-09-26",19.6082,19.7715,19.5996,19.7543,2450.0],["2002-09-27",19.7543,19.7543,19.0838,19.0838,1600.0],["2002-09-30",19.3159,19.4879,19.0924,19.4879,4300.0],["2002-10-01",19.3417,19.5394,19.3417,19.4879,5400.0],["2002-10-02",19.4964,19.505,19.3589,19.505,2150.0],["2002-10-03",19.5051,19.5051,19.2386,19.4277,1300.0],["2002-10-04",19.4277,19.4277,19.3417,19.3417,500.0],["2002-10-07",19.1612,19.3159,19.0322,19.3159,1450.0],["2002-10-08",19.3417,19.505,19.3417,19.505,2300.0],["2002-10-09",19.4965,19.4965,19.0322,19.0322,3800.0],["2002-10-10",19.3438,19.6381,19.1621,19.4477,1600.0],["2002-10-11",19.214,19.6381,19.214,19.6381,1500.0],["2002-10-14",19.214,19.5429,19.214,19.5429,500.0],["2002-10-15",19.5342,19.6381,19.1621,19.6381,1100.0],["2002-10-16",19.6381,19.6381,19.1621,19.5948,2550.0],["2002-10-17",19.6294,19.6381,19.3611,19.6381,3850.0],["2002-10-18",19.6295,19.8891,19.6295,19.8199,2500.0],["2002-10-21",19.8891,19.8891,19.7852,19.8285,1300.0],["2002-10-22",19.5342,19.9064,19.5342,19.7333,7800.0],["2002-10-23",19.4823,19.9064,19.3006,19.8977,3600.0],["2002-10-24",19.439,19.4996,19.439,19.4996,450.0],["2002-10-25",19.8977,20.0276,19.3871,19.9064,5800.0],["2002-10-28",19.9064,19.9064,19.3871,19.3871,2200.0],["2002-10-29",19.3871,19.7333,19.3871,19.7333,2250.0],["2002-10-30",19.7246,19.7333,19.465,19.7333,2050.0],["2002-10-31",19.7246,19.7333,19.4737,19.4823,1650.0],["2002-11-01",19.7246,19.9497,19.69,19.9064,4800.0],["2002-11-04",19.8977,19.9064,19.7506,19.9064,950.0],["2002-11-05",19.9064,19.9064,19.7679,19.9064,1500.0],["2002-11-06",19.9064,19.9064,19.7333,19.9064,2600.0],["2002-11-07",19.9064,19.9064,19.3871,19.3871,3450.0],["2002-11-08",19.3871,19.8977,19.3871,19.8977,900.0],["2002-11-11",19.3958,19.3958,19.3871,19.3871,3000.0],["2002-11-12",19.8025,19.993,19.3871,19.7333,15850.0],["2002-11-13",19.8718,19.8718,19.465,19.465,650.0],["2002-11-14",19.5342,19.9497,19.491,19.8891,5500.0],["2002-11-15",19.7333,19.8804,19.5342,19.5429,950.0],["2002-11-18",19.8458,19.8458,19.214,19.2227,2550.0],["2002-11-19",19.214,19.4477,19.214,19.214,2250.0],["2002-11-20",19.214,19.4737,19.214,19.4737,3700.0],["2002-11-21",19.7333,19.8372,19.6554,19.6987,4600.0],["2002-11-22",19.4737,19.6987,19.214,19.6987,3500.0],["2002-11-25",19.4477,19.4563,19.2227,19.4563,3200.0],["2002-11-26",19.4564,19.6987,19.2486,19.6987,1450.0],["2002-11-27",19.214,20.2786,19.214,20.2786,2800.0],["2002-11-29",20.2786,20.2786,19.7766,20.1401,2950.0],["2002-12-02",20.1314,20.1314,19.716,19.7593,850.0],["2002-12-03",19.8631,20.0189,19.3179,19.3179,1150.0],["2002-12-04",19.3179,19.5256,19.2919,19.3958,750.0],["2002-12-05",19.8372,19.8372,19.3871,19.3871,450.0],["2002-12-06",19.8372,19.8372,19.3871,19.3871,750.0],["2002-12-09",19.3871,19.8285,19.3871,19.3871,1800.0],["2002-12-10",19.4131,19.716,19.3871,19.3958,1400.0],["2002-12-11",19.7073,19.7073,19.3871,19.6814,1100.0],["2002-12-12",19.4304,19.8199,19.3871,19.8199,1050.0],["2002-12-13",19.8025,19.8025,19.3871,19.3871,700.0],["2002-12-16",19.8285,20.2613,19.8285,20.2613,3300.0],["2002-12-17",20.3305,20.6421,20.0535,20.4863,1800.0],["2002-12-18",19.9151,19.9237,19.8631,19.8718,2000.0],["2002-12-19",20.1487,20.1487,19.3871,20.1314,2650.0],["2002-12-20",20.3045,20.3997,19.9064,20.1314,7300.0],["2002-12-23",19.439,20.2526,19.439,20.2526,3400.0],["2002-12-24",20.2526,20.2526,20.1228,20.166,650.0],["2002-12-26",20.2526,20.2526,20.1747,20.2526,1400.0],["2002-12-27",19.7939,20.2439,19.69,19.69,2200.0],["2002-12-30",19.69,20.2439,19.69,19.7247,650.0],["2002-12-31",20.0622,20.192,19.8978,19.9583,6500.0],["2003-01-02",20.0362,20.166,19.9497,20.1574,1100.0],["2003-01-03",20.1487,20.1487,19.9497,19.9497,7900.0],["2003-01-06",20.2353,20.2353,19.8372,19.8631,650.0],["2003-01-07",20.2093,20.3824,19.69,19.7333,42700.0],["2003-01-08",20.1747,20.1747,19.3871,19.3871,2500.0],["2003-01-09",19.3871,19.6208,19.3871,19.6208,550.0],["2003-01-10",19.7679,19.7679,19.3871,19.4304,1450.0],["2003-01-13",19.3871,19.439,19.3871,19.3871,1650.0],["2003-01-14",19.6035,19.6814,19.5429,19.6814,200.0],["2003-01-15",19.6641,20.6853,19.5602,20.5122,12850.0],["2003-01-16",20.5384,20.7912,20.0502,20.6517,3100.0],["2003-01-17",20.4861,20.7912,20.3815,20.5123,3350.0],["2003-01-21",20.5297,20.7128,20.0764,20.5384,1700.0],["2003-01-22",20.181,20.704,20.181,20.2943,2300.0],["2003-01-23",20.3117,20.4163,20.1897,20.4163,1400.0],["2003-01-24",20.7912,20.7912,20.1025,20.1461,3700.0],["2003-01-27",20.1287,20.2856,20.0502,20.1025,4900.0],["2003-01-28",20.4861,20.5297,20.1025,20.2681,3150.0],["2003-01-29",20.12,20.3989,20.1113,20.3989,2400.0],["2003-01-30",20.3989,20.4687,20.2246,20.2246,3950.0],["2003-01-31",20.0676,20.7389,20.0676,20.6604,3500.0],["2003-02-03",20.7912,20.7912,20.3118,20.521,1550.0],["2003-02-04",20.5035,20.7825,20.5035,20.7389,1950.0],["2003-02-05",20.4948,20.643,20.3117,20.5123,1600.0],["2003-02-06",20.6604,20.6604,20.242,20.6604,2700.0],["2003-02-07",20.6169,20.6169,20.2246,20.2246,3400.0],["2003-02-10",20.4599,20.4599,20.242,20.3292,3900.0],["2003-02-11",20.242,20.4599,20.0502,20.0502,4200.0],["2003-02-12",20.4948,20.4948,20.0502,20.0502,2850.0],["2003-02-13",20.2333,20.2333,20.0502,20.1025,1400.0],["2003-02-14",20.2943,20.4861,20.2856,20.4861,550.0],["2003-02-18",20.4861,20.8261,20.3815,20.7912,1450.0],["2003-02-19",20.704,20.704,20.3815,20.3989,450.0],["2003-02-20",20.4774,20.4774,20.2246,20.3553,1000.0],["2003-02-21",20.5646,20.6953,20.3815,20.6953,2150.0],["2003-02-24",20.521,20.6343,20.4687,20.5471,1900.0],["2003-02-25",20.4599,20.7476,20.3205,20.7389,1400.0],["2003-02-26",20.2333,20.6692,20.2333,20.6692,1250.0],["2003-02-27",20.6866,20.704,20.5384,20.704,800.0],["2003-02-28",20.5994,20.5994,20.2681,20.2681,1500.0],["2003-03-03",20.643,20.643,20.2769,20.2769,800.0],["2003-03-04",20.2856,20.4599,20.2856,20.4599,950.0],["2003-03-05",20.5994,20.704,20.3553,20.704,800.0],["2003-03-06",20.303,20.4948,20.303,20.4338,1050.0],["2003-03-07",20.5907,20.6256,20.5035,20.5035,500.0],["2003-03-10",20.5035,20.5035,20.2681,20.2681,1550.0],["2003-03-11",20.3815,20.5645,20.2682,20.5645,600.0],["2003-03-12",20.3815,20.5035,20.3815,20.5035,650.0],["2003-03-13",20.5123,20.7476,20.5035,20.7476,1800.0],["2003-03-14",20.5122,20.7302,20.5122,20.6081,2050.0],["2003-03-17",20.6169,20.7912,20.5994,20.7912,4000.0],["2003-03-18",20.4338,20.7825,20.4338,20.7389,1500.0],["2003-03-19",20.6779,20.7912,20.6081,20.7912,3950.0],["2003-03-20",20.7912,20.7912,20.4687,20.7825,3350.0],["2003-03-21",20.7912,20.7912,20.582,20.7912,7200.0],["2003-03-24",20.7912,20.7912,20.643,20.6779,900.0],["2003-03-25",20.922,21.2445,20.7912,21.2445,2150.0],["2003-03-26",21.0876,21.2184,20.7476,20.7476,2850.0],["2003-03-27",20.521,20.6604,20.2682,20.4425,3600.0],["2003-03-28",20.4512,20.6081,20.303,20.5384,2100.0],["2003-03-31",20.4164,20.4425,20.3989,20.3989,4200.0],["2003-04-01",20.3989,20.6343,20.3989,20.6343,4450.0],["2003-04-02",20.6343,20.6343,20.4774,20.6343,8500.0],["2003-04-03",20.6343,20.6343,20.4076,20.6343,1000.0],["2003-04-04",20.6343,20.6343,20.4425,20.4861,2900.0],["2003-04-07",20.6343,20.6343,20.5558,20.5645,1450.0],["2003-04-08",20.6343,20.6343,20.6343,20.6343,600.0],["2003-04-09",20.6343,20.6343,20.4163,20.4163,3950.0],["2003-04-10",20.5384,20.5907,20.4164,20.4687,800.0],["2003-04-11",20.8375,20.8462,20.2667,20.6267,3050.0],["2003-04-14",20.574,20.9516,20.574,20.9516,1050.0],["2003-04-15",20.4335,20.7848,20.4335,20.7672,400.0],["2003-04-16",20.7848,20.7848,20.5916,20.6092,650.0],["2003-04-17",20.7848,20.7848,20.416,20.776,2550.0],["2003-04-21",20.2843,20.7848,20.2843,20.6355,4700.0],["2003-04-22",20.7848,20.7848,20.6355,20.7848,1500.0],["2003-04-23",20.7848,20.9428,20.7497,20.9428,3150.0],["2003-04-24",20.9428,20.9428,20.8199,20.8199,1200.0],["2003-04-25",20.9077,20.9253,20.8111,20.8111,8400.0],["2003-04-28",20.8111,20.8989,20.8111,20.8989,850.0],["2003-04-29",20.8989,20.8989,20.6355,20.6531,2300.0],["2003-04-30",20.6443,21.0746,20.5477,20.8199,9150.0],["2003-05-01",20.7233,20.9867,20.7233,20.8111,1450.0],["2003-05-02",20.9428,21.2765,20.9253,21.2765,1550.0],["2003-05-05",21.3819,21.3819,20.7233,20.7233,2500.0],["2003-05-06",20.7233,21.0746,20.7233,20.9604,5050.0],["2003-05-07",21.0746,21.0746,20.5653,20.5653,7650.0],["2003-05-08",20.5038,20.5038,20.3282,20.3984,1750.0],["2003-05-09",20.416,20.8989,20.3369,20.855,3950.0],["2003-05-12",20.855,20.9692,20.5916,20.9692,1050.0],["2003-05-13",21.0746,21.0746,21.0307,21.0746,1100.0],["2003-05-14",21.0746,21.0746,20.8111,20.8111,1150.0],["2003-05-15",21.0921,21.0921,20.7145,21.0658,2050.0],["2003-05-16",20.4248,21.0746,20.4248,21.0746,4700.0],["2003-05-19",21.0306,21.0306,20.5477,20.5477,6800.0],["2003-05-20",20.4599,20.6794,20.2843,20.5916,5500.0],["2003-05-21",20.5301,20.6619,20.416,20.4248,8200.0],["2003-05-22",20.6443,20.7672,20.4248,20.7672,2650.0],["2003-05-23",20.5916,20.6355,20.5916,20.6355,3900.0],["2003-05-27",20.8375,20.9604,20.8023,20.934,1200.0],["2003-05-28",21.0306,21.0306,20.4511,20.6355,2000.0],["2003-05-29",20.6794,21.1185,20.6794,20.9955,2500.0],["2003-05-30",21.1185,21.1185,20.9955,21.0043,5250.0],["2003-06-02",21.1009,21.1185,20.855,20.855,800.0],["2003-06-03",21.1624,21.6365,20.8726,21.6365,8850.0],["2003-06-04",21.821,23.2874,21.6453,22.6112,5850.0],["2003-06-05",22.7869,22.8308,22.4707,22.4795,1650.0],["2003-06-06",21.9527,22.3917,20.8375,21.9,7100.0],["2003-06-09",21.136,21.4785,20.9604,21.3468,1900.0],["2003-06-10",21.9088,22.5673,21.2326,22.5673,3650.0],["2003-06-11",21.8297,22.7605,21.4873,22.3917,2650.0],["2003-06-12",22.6376,22.7078,22.1458,22.1458,2250.0],["2003-06-13",22.7078,22.8308,21.9351,21.9351,5350.0],["2003-06-16",22.6552,22.6991,22.1546,22.4093,2950.0],["2003-06-17",21.9439,22.5498,21.9439,22.0844,1800.0],["2003-06-18",21.9439,22.1371,21.9439,22.1371,1750.0],["2003-06-19",22.6727,22.6727,21.9527,21.9527,1350.0],["2003-06-20",22.1107,22.5322,22.1107,22.5234,1150.0],["2003-06-23",22.6991,22.6991,21.4082,21.4082,1750.0],["2003-06-24",21.3907,21.54,21.2941,21.4346,2500.0],["2003-06-25",21.2941,21.5136,21.2853,21.3995,1350.0],["2003-06-26",21.4434,21.8034,21.4434,21.8034,1450.0],["2003-06-27",22.0405,22.058,21.3995,21.3995,2150.0],["2003-06-30",21.619,21.9263,21.1887,21.2063,10400.0],["2003-07-01",21.9702,22.058,21.4785,21.979,2600.0],["2003-07-02",22.1722,22.699,21.7156,22.6288,3600.0],["2003-07-03",22.3302,22.6991,22.3302,22.4181,30700.0],["2003-07-07",22.6727,22.7078,22.3917,22.6991,4400.0],["2003-07-08",22.6991,22.7078,22.5673,22.6112,5000.0],["2003-07-09",22.4532,22.6376,22.2776,22.6376,4150.0],["2003-07-10",22.3215,22.6991,22.2951,22.4268,1000.0],["2003-07-11",22.8511,22.8511,22.0379,22.8511,3900.0],["2003-07-14",22.8423,22.9838,21.8876,22.9838,2300.0],["2003-07-15",22.8954,22.9484,22.25,22.2942,4550.0],["2003-07-16",22.0909,22.3208,21.8788,22.3208,1400.0],["2003-07-17",22.25,22.3208,22.1086,22.1086,2800.0],["2003-07-18",22.9219,22.9219,22.3208,22.7451,2550.0],["2003-07-21",22.4622,22.5329,22.0909,22.0998,3100.0],["2003-07-22",22.1086,23.1252,22.0998,23.1252,1450.0],["2003-07-23",22.9838,22.9838,22.2412,22.3031,1750.0],["2003-07-24",22.9749,22.9838,22.6832,22.6832,1200.0],["2003-07-25",22.9572,22.9572,22.639,22.6478,800.0],["2003-07-28",22.9661,23.1517,22.7186,22.9838,1650.0],["2003-07-29",22.9838,22.9838,22.7628,22.9661,250.0],["2003-07-30",22.8511,22.9661,22.6743,22.8511,3650.0],["2003-07-31",22.8512,23.1164,22.7716,22.9749,2450.0],["2003-08-01",22.86,22.86,22.5594,22.5594,3550.0],["2003-08-04",22.7628,22.7628,22.3738,22.3738,2000.0],["2003-08-05",22.4622,22.4622,22.2147,22.2766,3800.0],["2003-08-06",22.4092,22.4092,21.8788,21.8788,3450.0],["2003-08-07",21.8788,22.2766,21.8788,21.8788,3050.0],["2003-08-08",21.8788,22.1705,21.8788,21.9318,2150.0],["2003-08-11",22.0909,22.2677,22.0909,22.2677,600.0],["2003-08-12",22.1882,22.5418,22.1882,22.5152,2800.0],["2003-08-13",22.2942,22.5152,22.2766,22.2766,5950.0],["2003-08-14",22.4445,22.9838,22.3208,22.9838,1900.0],["2003-08-15",22.639,22.9838,22.5418,22.6213,1800.0],["2003-08-18",22.7628,23.4257,22.7628,23.4257,10150.0],["2003-08-19",23.5141,23.744,23.1959,23.7351,6150.0],["2003-08-20",23.355,23.7351,23.302,23.3816,4500.0],["2003-08-21",23.4523,23.7351,23.4523,23.7351,1400.0],["2003-08-22",23.4523,23.7352,22.5506,22.807,4350.0],["2003-08-25",22.807,22.9838,22.807,22.9838,2350.0],["2003-08-26",22.8954,23.3815,22.807,23.1871,5150.0],["2003-08-27",23.4169,23.4169,23.1075,23.302,900.0],["2003-08-28",22.9307,23.7793,22.8777,23.2843,3200.0],["2003-08-29",23.6467,23.6467,23.3108,23.6291,750.0],["2003-09-02",23.3639,24.3097,23.1606,24.3097,4350.0],["2003-09-03",23.9473,24.3097,23.6025,23.6025,3800.0],["2003-09-04",23.8943,24.0887,23.6733,24.0887,600.0],["2003-09-05",23.7351,24.3097,23.4257,23.4257,2250.0],["2003-09-08",23.6821,24.3097,23.3374,23.3816,1850.0],["2003-09-09",23.3108,24.2655,23.3108,23.7175,3050.0],["2003-09-10",23.523,23.8766,22.8158,22.9926,7350.0],["2003-09-11",23.3727,23.3727,22.8158,23.2843,8300.0],["2003-09-12",22.807,23.2931,22.807,23.2931,1800.0],["2003-09-15",23.3816,23.7617,22.9572,22.9838,800.0],["2003-09-16",23.3285,23.7352,22.807,23.0368,3200.0],["2003-09-17",23.0368,23.744,23.0103,23.6821,900.0],["2003-09-18",23.6467,24.0887,23.576,23.576,3000.0],["2003-09-19",24.3716,24.3716,23.6114,24.3097,2900.0],["2003-09-22",24.628,24.628,23.4258,24.3097,5200.0],["2003-09-23",23.8589,24.3981,23.8235,23.9296,1050.0],["2003-09-24",23.4788,24.3805,23.2755,23.3108,4200.0],["2003-09-25",22.9838,23.1871,22.7804,22.807,5350.0],["2003-09-26",22.8158,23.0545,22.807,22.807,6400.0],["2003-09-29",22.807,23.3992,22.807,23.2313,1950.0],["2003-09-30",23.2048,23.2048,22.7981,22.807,6300.0],["2003-10-01",23.0279,23.6025,22.9837,23.6025,4450.0],["2003-10-02",23.6025,23.9561,23.4257,23.7175,1500.0],["2003-10-03",23.9561,24.2479,23.9561,24.1683,2500.0],["2003-10-06",24.1683,24.186,23.6114,24.1771,1750.0],["2003-10-07",23.7617,24.1771,23.7528,24.1771,4000.0],["2003-10-08",24.1683,24.1771,23.6556,24.0269,1900.0],["2003-10-09",23.797,24.1771,22.9926,22.9926,3200.0],["2003-10-10",22.9838,23.8589,22.9838,23.8589,2950.0],["2003-10-13",23.9119,24.1771,23.9119,24.1771,2000.0],["2003-10-14",24.2744,24.4954,23.6644,23.6644,3900.0],["2003-10-15",24.4954,24.4954,23.6114,23.9738,1200.0],["2003-10-16",23.8147,24.2213,23.6556,24.2125,1450.0],["2003-10-17",24.3637,24.3726,23.6699,23.6699,2550.0],["2003-10-20",24.0702,24.0702,23.5987,23.8478,1150.0],["2003-10-21",23.7411,24.1058,23.7411,23.7677,1050.0],["2003-10-22",23.5721,23.6432,23.4831,23.4831,4200.0],["2003-10-23",23.4831,23.6699,23.1985,23.1985,2350.0],["2003-10-24",24.0168,24.0168,23.1273,23.3052,4200.0],["2003-10-27",23.5187,23.5187,23.2607,23.4831,900.0],["2003-10-28",23.5454,24.0168,23.4831,24.0168,3350.0],["2003-10-29",24.0168,24.5327,24.0168,24.5327,6100.0],["2003-10-30",24.2926,24.7907,24.0257,24.0257,6600.0],["2003-10-31",24.4527,24.4616,23.9367,24.0079,1650.0],["2003-11-03",24.2659,24.7195,23.8656,24.7017,2250.0],["2003-11-04",24.6928,24.9063,24.506,24.506,1500.0],["2003-11-05",24.4705,24.7818,24.2036,24.7818,3200.0],["2003-11-06",24.8796,24.9063,24.2125,24.9063,2500.0],["2003-11-07",25.3422,25.6535,25.0842,25.0842,2700.0],["2003-11-10",25.1376,25.2265,24.4705,24.4794,3200.0],["2003-11-11",24.9152,24.9152,24.3103,24.3103,1950.0],["2003-11-12",24.9864,25.1465,24.2659,24.9508,1600.0],["2003-11-13",24.2836,25.1376,24.2836,25.102,1200.0],["2003-11-14",25.3511,25.3511,24.337,24.5683,2700.0],["2003-11-17",24.2926,24.6573,24.0168,24.3726,2950.0],["2003-11-18",24.4616,24.4616,23.7944,23.7944,1650.0],["2003-11-19",23.8211,24.1769,23.7944,24.1502,4850.0],["2003-11-20",24.2303,24.2659,23.7944,23.9545,3000.0],["2003-11-21",24.0168,24.0168,23.7944,23.8033,2600.0],["2003-11-24",23.8567,24.4349,23.8567,24.3726,5450.0],["2003-11-25",24.257,24.5594,24.1147,24.1147,5800.0],["2003-11-26",24.2925,24.595,23.7944,24.168,4150.0],["2003-11-28",24.2392,24.2392,24.0257,24.0257,100.0],["2003-12-01",24.1147,24.3904,24.0524,24.2748,101300.0],["2003-12-02",24.3904,24.5594,23.9812,23.9901,3050.0],["2003-12-03",23.9278,24.337,23.7855,23.7944,3750.0],["2003-12-04",23.7944,24.2303,23.7677,23.999,2800.0],["2003-12-05",24.0079,24.1502,23.7944,23.7944,2100.0],["2003-12-08",23.9101,24.2392,23.7944,24.2392,2550.0],["2003-12-09",24.1057,24.2392,23.7944,23.7944,1700.0],["2003-12-10",24.0168,24.0168,23.7944,23.7944,3100.0],["2003-12-11",23.9012,24.1591,23.9012,24.0079,8150.0],["2003-12-12",24.2036,24.2392,23.999,24.2392,1750.0],["2003-12-15",24.4616,24.9508,23.7944,23.7944,3500.0],["2003-12-16",23.9812,24.1324,23.7944,24.088,1950.0],["2003-12-17",24.1413,24.1413,23.7944,23.8211,1300.0],["2003-12-18",23.999,23.999,23.7944,23.9545,1150.0],["2003-12-19",24.6217,24.7462,23.661,23.8389,4400.0],["2003-12-22",23.7944,23.8389,23.661,23.8389,1600.0],["2003-12-23",23.9189,23.9189,23.7677,23.7944,1550.0],["2003-12-24",23.7944,23.7944,23.7944,23.7944,100.0],["2003-12-26",23.9368,24.1058,23.8122,24.0969,800.0],["2003-12-29",24.1947,24.3281,23.8122,24.2125,5300.0],["2003-12-30",24.0524,24.3281,24.0524,24.3192,1350.0],["2003-12-31",23.9634,24.1058,23.8211,24.0168,3700.0],["2004-01-02",24.168,24.3281,24.0168,24.0168,1200.0],["2004-01-05",24.1591,24.2392,23.8745,24.2303,3400.0],["2004-01-06",24.0346,24.2392,24.0168,24.1769,5050.0],["2004-01-07",24.2837,24.2837,23.8834,24.1058,600.0],["2004-01-08",24.2214,24.2392,24.0524,24.2392,2050.0],["2004-01-09",24.1058,24.2837,24.0613,24.0702,1700.0],["2004-01-12",24.2837,24.2837,24.0702,24.2392,3400.0],["2004-01-13",24.2392,24.2392,24.0168,24.1947,1350.0],["2004-01-14",24.2837,24.4171,24.1236,24.2392,2200.0],["2004-01-15",24.2392,24.4094,24.0242,24.2571,1800.0],["2004-01-16",24.4094,24.4094,24.2392,24.2392,500.0],["2004-01-20",23.9615,24.4094,23.9615,24.069,17150.0],["2004-01-21",24.1138,24.3915,23.9615,24.3915,6650.0],["2004-01-22",24.3825,24.3915,23.9705,23.9705,1850.0],["2004-01-23",24.4094,24.4094,24.1407,24.3646,4400.0],["2004-01-26",24.275,24.6602,24.1854,24.6602,6200.0],["2004-01-27",24.5258,24.7319,24.49,24.5258,1700.0],["2004-01-28",24.9379,24.9379,24.275,24.3377,1600.0],["2004-01-29",24.3019,24.3646,24.0959,24.275,2400.0],["2004-01-30",24.1586,24.8931,24.0959,24.0959,950.0],["2004-02-02",23.9615,24.1048,23.9615,24.069,1450.0],["2004-02-03",24.0063,24.3736,24.0063,24.3646,1150.0],["2004-02-04",23.9615,24.6781,23.9615,24.0063,4400.0],["2004-02-05",25.0812,25.0812,24.0063,24.0511,3050.0],["2004-02-06",24.2929,24.5348,24.1765,24.49,900.0],["2004-02-09",24.5885,24.7229,24.3377,24.3377,400.0],["2004-02-10",24.6333,24.6871,24.6333,24.6871,1250.0],["2004-02-11",24.3735,24.7139,24.3735,24.696,1150.0],["2004-02-12",24.5527,24.696,24.5437,24.5437,1250.0],["2004-02-13",24.5437,24.5437,23.9615,23.9615,2550.0],["2004-02-17",24.6064,24.6064,24.3646,24.499,800.0],["2004-02-18",24.4183,24.5258,24.3288,24.3288,150.0],["2004-02-19",24.4452,24.4452,24.2661,24.2661,2050.0],["2004-02-20",24.3198,24.5796,24.0063,24.06,5350.0],["2004-02-23",23.9794,24.2123,23.9615,24.0063,1650.0],["2004-02-24",24.0063,24.1854,24.0063,24.0063,750.0],["2004-02-25",24.0063,24.1765,24.0063,24.1586,1200.0],["2004-02-26",25.0633,25.0633,24.0779,24.5079,2150.0],["2004-02-27",24.2661,24.6423,24.069,24.6423,2950.0],["2004-03-01",24.5169,24.696,24.2034,24.6333,2450.0],["2004-03-02",24.3646,24.5258,24.1854,24.1854,1400.0],["2004-03-03",24.1854,24.6154,24.1854,24.5079,62050.0],["2004-03-04",24.499,24.499,24.2481,24.2481,350.0],["2004-03-05",24.3288,24.7139,24.2034,24.6871,3400.0],["2004-03-08",24.5079,24.5079,24.3198,24.3198,600.0],["2004-03-09",24.3736,24.3736,24.1675,24.1854,3200.0],["2004-03-10",24.4542,24.4542,24.1854,24.1854,1600.0],["2004-03-11",24.284,24.3825,24.1675,24.1854,3250.0],["2004-03-12",24.1854,24.4094,24.1854,24.4094,3050.0],["2004-03-15",24.3915,24.3915,24.1675,24.1854,2600.0],["2004-03-16",24.284,24.3825,24.1854,24.3825,10950.0],["2004-03-17",24.3825,24.9827,24.3825,24.8841,3450.0],["2004-03-18",24.4542,24.5527,24.1854,24.3377,1650.0],["2004-03-19",24.3288,24.3288,24.1407,24.1854,3850.0],["2004-03-22",24.1854,24.4094,24.1407,24.3019,4250.0],["2004-03-23",24.3198,24.4363,24.1944,24.1944,5000.0],["2004-03-24",24.2123,24.8125,24.1854,24.1854,3050.0],["2004-03-25",24.4094,24.7587,24.275,24.7587,2800.0],["2004-03-26",24.481,24.6244,24.4094,24.4452,650.0],["2004-03-29",24.49,24.7498,24.481,24.5885,2800.0],["2004-03-30",24.705,24.705,24.1944,24.5258,1850.0],["2004-03-31",24.5617,24.5617,24.2034,24.2661,4600.0],["2004-04-01",24.4004,24.4452,24.2302,24.4452,1650.0],["2004-04-02",24.6244,24.8125,24.6244,24.8125,3150.0],["2004-04-05",24.6512,24.9827,24.6423,24.9827,4800.0],["2004-04-06",24.8841,24.9289,24.8214,24.8393,350.0],["2004-04-07",24.6333,24.9737,24.6333,24.9737,1250.0],["2004-04-08",24.8573,25.1708,24.6512,24.6512,3950.0],["2004-04-12",24.9289,25.1618,24.9289,25.1618,1550.0],["2004-04-13",25.2424,25.341,24.4094,24.4094,2000.0],["2004-04-14",24.5885,24.7139,24.2213,24.275,3050.0],["2004-04-15",24.499,24.5885,24.1854,24.2392,3800.0],["2004-04-16",24.3565,24.8436,24.3565,24.7895,1250.0],["2004-04-19",24.4196,24.8436,24.4196,24.8436,600.0],["2004-04-20",24.8075,25.1142,24.3564,24.3564,2050.0],["2004-04-21",24.4647,24.6902,24.3564,24.6541,3100.0],["2004-04-22",24.7353,25.3307,24.7083,25.1232,3050.0],["2004-04-23",25.6374,25.9351,25.033,25.033,4650.0],["2004-04-26",25.1683,25.1683,24.9969,24.9969,2400.0],["2004-04-27",24.9969,25.457,24.9969,25.3939,4250.0],["2004-04-28",25.2225,25.439,24.7714,24.7714,2300.0],["2004-04-29",25.006,25.1593,24.591,24.6361,1450.0],["2004-04-30",24.609,24.7083,24.3294,24.3564,8150.0],["2004-05-03",24.3565,24.7263,24.3565,24.4828,4600.0],["2004-05-04",24.5369,24.8075,24.3564,24.3564,1000.0],["2004-05-05",24.4196,24.4196,24.3655,24.3655,400.0],["2004-05-06",24.3655,24.5639,24.3384,24.3384,12250.0],["2004-05-07",24.4286,24.6902,24.3384,24.3384,7600.0],["2004-05-10",24.3565,24.4376,24.3294,24.3384,4150.0],["2004-05-11",24.4286,24.6,24.3384,24.582,2950.0],["2004-05-12",24.7985,25.006,24.3204,24.9609,4500.0],["2004-05-13",24.8977,24.9338,24.6632,24.7263,1600.0],["2004-05-14",24.7263,24.8075,24.4467,24.5459,1900.0],["2004-05-17",24.4918,24.5098,24.3294,24.5098,3050.0],["2004-05-18",24.582,24.582,24.4196,24.573,1650.0],["2004-05-19",24.6722,24.8075,24.6722,24.6992,2650.0],["2004-05-20",24.573,24.7985,24.4016,24.4016,8750.0],["2004-05-21",24.4828,24.6181,24.3655,24.6,1050.0],["2004-05-24",24.5278,24.7624,24.5278,24.6992,1000.0],["2004-05-25",24.6993,25.1683,24.6722,25.1683,4650.0],["2004-05-26",24.9067,25.2856,24.9067,25.015,1500.0],["2004-05-27",24.7714,25.033,24.6812,24.7353,2450.0],["2004-05-28",24.6541,24.6632,24.591,24.6181,1100.0],["2004-06-01",24.6902,24.7353,24.4827,24.7173,2700.0],["2004-06-02",24.573,24.7173,24.573,24.7173,1100.0],["2004-06-03",24.582,24.7173,24.582,24.582,3000.0],["2004-06-04",24.6361,24.7173,24.582,24.582,7500.0],["2004-06-07",24.6542,25.006,24.582,25.006,1700.0],["2004-06-08",25.006,25.2134,24.582,24.7263,2250.0],["2004-06-09",25.2585,25.2585,24.582,24.582,3150.0],["2004-06-10",24.591,24.9789,24.591,24.7443,7250.0],["2004-06-14",24.6541,24.6992,24.5278,24.582,7250.0],["2004-06-15",24.582,24.8436,24.582,24.7534,4550.0],["2004-06-16",24.7895,25.024,24.582,24.9518,9250.0],["2004-06-17",25.033,25.033,24.582,24.582,1300.0],["2004-06-18",24.8436,25.042,24.591,24.6451,14750.0],["2004-06-21",24.6361,24.9158,24.6271,24.7534,2950.0],["2004-06-22",24.7263,25.1864,24.6271,25.1864,3650.0],["2004-06-23",25.2495,25.3127,25.0421,25.1683,4550.0],["2004-06-24",25.1503,25.2495,24.8075,25.0691,2300.0],["2004-06-25",25.2315,26.2057,25.1683,26.1877,21700.0],["2004-06-28",25.6825,25.9892,24.9428,25.5562,7150.0],["2004-06-29",26.0975,26.4493,25.6284,26.2779,4050.0],["2004-06-30",26.4313,26.5215,26.1967,26.4222,5950.0],["2004-07-01",26.5485,26.5485,25.7998,25.8449,2050.0],["2004-07-02",25.7367,26.2779,25.7367,26.2779,2050.0],["2004-07-06",26.0975,26.2779,25.6735,25.6735,10450.0],["2004-07-07",25.466,25.9261,25.466,25.7818,1250.0],["2004-07-08",25.6645,25.7186,25.2405,25.2586,4400.0],["2004-07-09",25.2585,25.475,25.2315,25.3578,1100.0],["2004-07-12",25.3488,25.8449,25.2946,25.6194,2450.0],["2004-07-13",25.7998,26.0885,25.6735,26.0885,2250.0],["2004-07-14",26.0343,26.1336,25.6374,25.6374,2950.0],["2004-07-15",25.6013,25.7096,25.3758,25.7006,1600.0],["2004-07-16",25.4735,25.5552,25.3555,25.4826,5500.0],["2004-07-19",25.4463,25.7732,25.4009,25.7732,7750.0],["2004-07-20",25.7551,26.1092,25.7278,26.1092,2450.0],["2004-07-21",25.8913,26.5633,25.4281,25.4281,5500.0],["2004-07-22",25.5462,25.637,25.41,25.637,2850.0],["2004-07-23",25.973,26.3181,25.4281,25.7914,6800.0],["2004-07-26",25.973,25.973,25.4281,25.5371,3500.0],["2004-07-27",25.6098,26.1183,25.6098,25.8186,1550.0],["2004-07-28",25.7187,25.9276,25.5008,25.9094,2800.0],["2004-07-29",26.3181,26.418,25.855,26.418,4150.0],["2004-07-30",26.4725,26.636,25.8913,26.191,5600.0],["2004-08-02",26.3999,26.3999,25.8277,26.3272,1950.0],["2004-08-03",26.1092,26.2364,25.9276,25.9276,1900.0],["2004-08-04",26.359,26.972,25.3373,26.5769,4367.0],["2004-08-05",26.863,26.863,25.6779,25.6779,3000.0],["2004-08-06",25.4191,26.0321,25.3782,25.4191,3000.0],["2004-08-09",25.4191,25.6915,25.4191,25.4191,1967.0],["2004-08-10",25.5008,25.9231,25.5008,25.746,6100.0],["2004-08-11",25.419,25.7732,25.419,25.7596,2300.0],["2004-08-12",25.4191,25.7732,25.4191,25.4191,1633.0],["2004-08-13",25.6915,25.8686,25.5961,25.5961,1033.0],["2004-08-16",25.8686,26.141,25.855,26.141,3633.0],["2004-08-17",26.25,26.25,25.8141,25.8822,2400.0],["2004-08-18",25.419,25.8822,25.419,25.8822,8167.0],["2004-08-19",25.8822,25.8822,25.4872,25.5144,2100.0],["2004-08-20",25.7324,26.1955,25.7324,26.1955,1733.0],["2004-08-23",26.0048,26.032,25.6098,25.6098,967.0],["2004-08-24",26.1955,26.2364,25.9503,26.1683,1400.0],["2004-08-25",26.0457,26.0457,25.855,26.0457,1900.0],["2004-08-26",25.8005,25.8686,25.6642,25.6642,2200.0],["2004-08-27",25.6506,25.8822,25.6234,25.6234,1600.0],["2004-08-30",25.5553,25.8822,25.4327,25.7868,1900.0],["2004-08-31",25.6098,25.8822,25.5008,25.7868,2233.0],["2004-09-01",25.855,27.2444,25.4463,25.6642,4567.0],["2004-09-02",26.5361,26.5361,25.5689,26.0457,1367.0],["2004-09-03",26.754,27.2444,25.6098,25.8005,1600.0],["2004-09-07",26.5361,26.5497,25.8005,26.2364,1100.0],["2004-09-08",26.5361,26.5497,25.8141,25.8141,1500.0],["2004-09-09",26.25,26.9856,26.2364,26.3045,2300.0],["2004-09-10",26.3045,27.2172,26.3045,26.5906,2433.0],["2004-09-13",27.2172,27.2444,26.6995,27.0537,4633.0],["2004-09-14",27.2036,27.2036,26.3862,26.6859,2967.0],["2004-09-15",25.6097,26.9311,25.6097,26.2772,6533.0],["2004-09-16",25.9231,26.8221,25.9231,26.3998,3833.0],["2004-09-17",26.359,27.2444,26.1002,26.3862,12900.0],["2004-09-20",26.2364,26.5497,26.0457,26.0457,4500.0],["2004-09-21",26.2091,26.3317,25.9231,26.0865,2067.0],["2004-09-22",25.9094,25.9639,25.4054,25.5961,4033.0],["2004-09-23",25.3918,25.7596,25.3918,25.4872,2533.0],["2004-09-24",25.746,25.746,25.4054,25.4054,633.0],["2004-09-27",25.4327,25.5008,25.2011,25.2011,1433.0],["2004-09-28",25.528,25.7051,25.2011,25.7051,867.0],["2004-09-29",25.7868,25.8413,25.4327,25.8413,4167.0],["2004-09-30",25.528,26.0321,25.528,26.0321,1733.0],["2004-10-01",25.7868,26.25,25.7868,26.25,2433.0],["2004-10-04",25.2283,26.2772,25.2283,26.2772,4200.0],["2004-10-05",26.2364,26.2772,25.9503,26.25,3867.0],["2004-10-06",26.1546,26.3998,26.1546,26.3998,1333.0],["2004-10-07",25.9639,26.25,25.9503,25.9503,1600.0],["2004-10-08",26.0593,26.1683,25.8822,25.8822,1567.0],["2004-10-11",25.8686,26.141,25.8686,26.141,933.0],["2004-10-12",25.7868,26.2636,25.7868,25.8005,667.0],["2004-10-13",26.0729,26.2091,25.6234,25.7324,1267.0],["2004-10-14",26.1955,26.1955,25.2147,25.2147,2167.0],["2004-10-15",25.4891,25.736,25.0775,25.64,1633.0],["2004-10-18",25.4068,25.8732,25.3656,25.8732,1367.0],["2004-10-19",26.2573,26.2573,25.5577,25.5577,2067.0],["2004-10-20",25.6125,26.0653,25.5028,26.0653,3500.0],["2004-10-21",25.4068,26.0516,25.4068,26.0378,1000.0],["2004-10-22",27.4646,27.4646,25.3793,25.3793,6200.0],["2004-10-25",25.6125,26.4082,25.4754,26.4082,2900.0],["2004-10-26",26.1613,26.4082,25.5577,26.3396,2867.0],["2004-10-27",26.0515,26.5866,26.0515,26.5591,4533.0],["2004-10-28",26.0927,26.422,26.0927,26.3534,1267.0],["2004-10-29",26.3396,26.3534,25.9967,26.0241,1700.0],["2004-11-01",25.8046,26.4905,25.8046,26.3396,1833.0],["2004-11-02",25.8046,26.4631,25.8046,25.9281,2133.0],["2004-11-03",26.175,26.3671,26.1201,26.271,1433.0],["2004-11-04",26.1339,26.4631,25.9555,26.4494,1533.0],["2004-11-05",26.2573,26.4357,26.1887,26.2848,2633.0],["2004-11-08",26.3808,26.3945,26.2573,26.3671,933.0],["2004-11-09",26.3945,26.3945,26.079,26.3671,867.0],["2004-11-10",26.3122,26.4631,26.3122,26.4631,2767.0],["2004-11-11",26.4082,26.5454,26.2573,26.5454,5133.0],["2004-11-12",26.3945,26.6277,26.3534,26.6003,2467.0],["2004-11-15",26.4768,26.5454,26.3671,26.5454,1767.0],["2004-11-16",26.3122,26.4082,26.2985,26.2985,1767.0],["2004-11-17",26.4905,26.6963,26.2985,26.5591,4400.0],["2004-11-18",26.4905,26.4905,26.2985,26.2985,1633.0],["2004-11-19",26.2985,26.6689,26.2985,26.2985,3967.0],["2004-11-22",26.9295,26.9295,26.4219,26.7238,4033.0],["2004-11-23",27.1627,27.3136,26.5591,27.0256,4500.0],["2004-11-24",27.0256,27.6978,27.0256,27.6292,2767.0],["2004-11-26",27.6017,27.7801,27.2862,27.7801,800.0],["2004-11-29",28.2328,28.2328,27.2999,27.6566,6233.0],["2004-11-30",27.7938,28.0545,27.4371,28.0545,5200.0],["2004-12-01",28.0133,28.809,27.8487,28.809,6167.0],["2004-12-02",28.6443,29.1108,28.5758,28.7404,3067.0],["2004-12-03",28.3014,28.6581,28.2328,28.3426,2367.0],["2004-12-06",29.2891,29.2891,28.3426,28.3426,3100.0],["2004-12-07",28.2054,28.4111,26.7649,26.8472,3433.0],["2004-12-08",27.1765,27.9173,27.1628,27.9173,3267.0],["2004-12-09",28.123,28.2054,27.5057,28.0545,1633.0],["2004-12-10",28.5346,28.9736,27.7938,28.5209,4433.0],["2004-12-13",29.0147,29.2068,28.3288,29.2068,2800.0],["2004-12-14",29.4812,29.4812,29.0833,29.4675,867.0],["2004-12-15",29.4675,29.5361,29.2068,29.5361,2700.0],["2004-12-16",29.4949,29.4949,27.5743,27.7526,7033.0],["2004-12-17",28.1368,28.3974,27.3411,28.3974,10000.0],["2004-12-20",28.027,28.5757,27.9173,27.9584,3700.0],["2004-12-21",28.2602,28.2602,28.1642,28.2465,2033.0],["2004-12-22",28.809,28.809,28.3014,28.4523,1000.0],["2004-12-23",28.7953,28.7953,28.1505,28.4386,1333.0],["2004-12-27",29.0148,29.0148,27.9173,27.9173,1367.0],["2004-12-28",28.123,29.1245,27.8349,29.1245,2867.0],["2004-12-29",29.0834,29.1519,28.6855,28.6855,1900.0],["2004-12-30",29.0834,29.0834,28.2328,28.2328,1967.0],["2004-12-31",28.3014,28.8501,28.2328,28.6306,4267.0],["2005-01-03",28.8639,28.8639,28.37,28.37,2867.0],["2005-01-04",29.0422,29.0422,28.2877,28.4111,5400.0],["2005-01-05",28.5209,28.7267,28.3151,28.3288,10067.0],["2005-01-06",28.3288,28.6444,28.274,28.5621,6767.0],["2005-01-07",28.7815,28.7815,27.7801,27.7801,2667.0],["2005-01-10",27.7115,28.1231,27.6841,27.7801,2567.0],["2005-01-11",27.7115,28.027,27.6703,27.7801,3067.0],["2005-01-12",27.7252,27.835,27.7115,27.835,6100.0],["2005-01-13",27.6554,27.7659,27.6277,27.6554,8567.0],["2005-01-14",28.0974,28.0974,27.6278,27.683,2133.0],["2005-01-18",27.9869,28.5256,27.683,28.5256,6767.0],["2005-01-19",28.3184,28.8434,28.3184,28.5118,5133.0],["2005-01-20",28.3875,28.9815,28.3875,28.7329,9633.0],["2005-01-21",28.9953,28.9953,28.3461,28.5947,4900.0],["2005-01-24",28.0422,28.7743,28.0422,28.5947,1800.0],["2005-01-25",28.4428,28.9539,28.4428,28.719,7733.0],["2005-01-26",28.871,28.871,28.4566,28.6224,2267.0],["2005-01-27",28.65,28.6638,28.3461,28.4428,2867.0],["2005-01-28",28.3737,28.5257,27.8626,28.3875,3400.0],["2005-01-31",28.7329,29.0091,28.498,29.0091,7567.0],["2005-02-01",28.5809,28.9677,28.3184,28.3184,8300.0],["2005-02-02",28.3184,28.5947,28.3184,28.4704,2033.0],["2005-02-03",28.65,28.65,28.1803,28.2632,3667.0],["2005-02-04",28.125,28.6638,28.125,28.429,8733.0],["2005-02-07",28.4428,28.871,28.3599,28.5256,3467.0],["2005-02-08",28.719,28.7329,28.5256,28.6776,1167.0],["2005-02-09",28.277,28.7605,28.1803,28.1803,2133.0],["2005-02-10",28.3461,28.6638,28.0422,28.056,6700.0],["2005-02-11",28.4704,28.4704,28.0422,28.2218,4067.0],["2005-02-14",28.4428,28.4428,28.0422,28.1803,1567.0],["2005-02-15",28.0422,28.498,28.0422,28.2218,3000.0],["2005-02-16",28.3046,28.5809,28.0422,28.4704,3200.0],["2005-02-17",28.8572,28.8572,27.904,27.9178,7500.0],["2005-02-18",28.2356,28.2356,27.904,28.0422,2600.0],["2005-02-22",27.8488,28.0007,27.7521,27.835,8200.0],["2005-02-23",28.0698,28.0698,27.7659,27.7659,1767.0],["2005-02-24",27.6968,27.835,27.6278,27.8211,4300.0],["2005-02-25",28.1527,28.1527,27.9178,28.125,1067.0],["2005-02-28",27.8488,27.904,27.6968,27.8073,6633.0],["2005-03-01",27.6416,28.6224,27.6416,27.9593,10467.0],["2005-03-02",27.7383,28.7329,27.6968,28.0007,5100.0],["2005-03-03",28.3323,28.6223,27.835,28.1389,5233.0],["2005-03-04",28.4566,28.9677,28.1803,28.8986,3100.0],["2005-03-07",28.5395,28.9815,28.3184,28.4842,2667.0],["2005-03-08",28.8157,28.8157,28.1389,28.1527,11200.0],["2005-03-09",28.1112,28.7467,27.8626,27.904,13067.0],["2005-03-10",27.904,28.1803,27.683,27.7383,3433.0],["2005-03-11",28.0698,28.0698,27.3791,27.6001,4333.0],["2005-03-14",27.6277,27.8626,27.6277,27.8626,4467.0],["2005-03-15",27.8488,27.9593,27.3515,27.3929,3033.0],["2005-03-16",27.3515,28.8296,27.3515,27.4205,23967.0],["2005-03-17",27.3515,28.5671,27.3515,28.2079,16233.0],["2005-03-18",27.7521,28.4704,27.5172,27.7659,19467.0],["2005-03-21",27.7935,27.8488,27.5173,27.6278,2100.0],["2005-03-22",27.462,27.6554,27.1166,27.1166,1100.0],["2005-03-23",27.0752,27.1719,26.5365,26.5641,1400.0],["2005-03-24",26.5917,26.7022,26.4259,26.4812,2167.0],["2005-03-28",26.5226,26.8404,26.5226,26.7989,2067.0],["2005-03-29",26.4259,27.3238,26.0668,26.2602,3467.0],["2005-03-30",26.716,26.9094,26.4121,26.9094,3133.0],["2005-03-31",26.8956,26.9094,26.2464,26.7298,4300.0],["2005-04-01",26.7437,26.7851,25.8458,26.2464,5033.0],["2005-04-04",25.8319,26.4536,25.5695,26.4536,1600.0],["2005-04-05",25.9977,26.9647,25.9977,26.937,1667.0],["2005-04-06",26.7989,27.4343,26.7851,27.1857,1933.0],["2005-04-07",27.3791,27.6277,27.1304,27.5863,2533.0],["2005-04-08",27.4896,27.5172,26.5779,26.6055,9733.0],["2005-04-11",26.2878,26.3707,26.1773,26.1773,2433.0],["2005-04-12",26.0392,26.6055,25.9563,26.5088,4633.0],["2005-04-13",26.2602,26.5917,25.7767,25.7767,1967.0],["2005-04-14",25.9701,26.0115,25.5004,25.5004,7133.0],["2005-04-15",25.8762,26.3495,25.3891,25.403,3567.0],["2005-04-18",25.4726,25.9737,25.4308,25.7649,5300.0],["2005-04-19",25.9597,26.0572,25.6535,26.0572,4667.0],["2005-04-20",25.7788,26.0015,25.6814,25.9737,5133.0],["2005-04-21",26.1129,26.6696,25.7092,26.6696,8300.0],["2005-04-22",26.781,26.948,26.2381,26.9341,7933.0],["2005-04-25",27.2264,27.7693,27.1151,27.6023,5367.0],["2005-04-26",27.7414,27.7693,26.5026,26.6279,5167.0],["2005-04-27",26.3077,26.7253,26.1964,26.5026,2667.0],["2005-04-28",26.1685,27.3099,25.751,25.751,3667.0],["2005-04-29",26.3356,26.4469,25.6396,26.4469,6233.0],["2005-05-02",26.5722,26.6279,26.1129,26.6279,3300.0],["2005-05-03",26.4469,26.9341,26.3495,26.3773,1367.0],["2005-05-04",26.8784,27.5187,26.8645,27.5048,3533.0],["2005-05-05",27.4909,27.7693,27.2821,27.7693,1933.0],["2005-05-06",27.8389,27.8667,27.5883,27.6579,1867.0],["2005-05-09",27.4909,27.8389,27.4909,27.8389,2800.0],["2005-05-10",27.3239,27.4074,26.4748,26.614,3900.0],["2005-05-11",27.1429,27.1429,26.099,26.6001,2267.0],["2005-05-12",26.9063,26.9063,25.751,25.8345,5700.0],["2005-05-13",25.8345,25.918,25.5978,25.6118,2233.0],["2005-05-16",26.1686,26.2521,25.9319,26.1407,2900.0],["2005-05-17",26.1407,26.3077,25.751,26.2799,2367.0],["2005-05-18",26.4469,27.1707,26.2103,27.1707,3667.0],["2005-05-19",27.1707,27.3239,27.0455,27.0455,1167.0],["2005-05-20",27.3099,27.3099,26.3913,26.3913,200.0],["2005-05-23",26.5305,26.8784,26.5026,26.5026,1200.0],["2005-05-24",26.8088,26.8088,26.433,26.433,967.0],["2005-05-25",26.099,26.3634,25.8345,25.8345,2333.0],["2005-05-26",26.1546,26.5026,26.085,26.5026,733.0],["2005-05-27",25.8345,26.3217,25.8345,26.1268,1033.0],["2005-05-31",26.4469,26.6418,26.0294,26.085,3300.0],["2005-06-01",26.3773,26.6279,25.8484,26.4748,5533.0],["2005-06-02",25.9041,26.4609,25.8484,26.0711,3867.0],["2005-06-03",26.2799,26.2799,25.751,25.751,4567.0],["2005-06-06",25.8762,26.0572,25.751,25.8902,2233.0],["2005-06-07",26.2381,26.2381,25.7788,25.8902,2533.0],["2005-06-08",25.9041,26.2799,25.8762,25.8902,1767.0],["2005-06-09",26.3217,26.3217,25.8902,26.2799,2167.0],["2005-06-10",26.4052,26.4052,26.0572,26.1546,500.0],["2005-06-13",26.0154,26.1685,25.8902,26.1685,3367.0],["2005-06-14",26.0433,26.3634,26.0293,26.2938,2733.0],["2005-06-15",26.4052,26.4052,25.8345,26.2103,7300.0],["2005-06-16",26.4052,26.4469,25.9319,26.4469,4967.0],["2005-06-17",26.4469,26.4748,26.1685,26.1964,14267.0],["2005-06-20",26.099,26.1407,25.9458,26.0294,3467.0],["2005-06-21",26.2242,26.4887,26.0433,26.1546,3233.0],["2005-06-22",26.4748,26.4887,26.2242,26.3773,4367.0],["2005-06-23",26.3077,26.4052,26.2381,26.3077,10367.0],["2005-06-24",26.3077,26.7532,26.2521,26.7532,16667.0],["2005-06-27",26.4052,26.6696,26.266,26.6696,2967.0],["2005-06-28",26.7392,27.5883,26.5722,27.5883,5567.0],["2005-06-29",26.8924,27.5883,26.8924,27.4074,3400.0],["2005-06-30",27.4909,27.4909,26.781,26.8784,4033.0],["2005-07-01",27.0176,27.0176,26.4609,26.5026,1900.0],["2005-07-05",26.7671,27.5605,26.7671,27.4909,10633.0],["2005-07-06",27.5605,27.5605,26.7392,26.962,2867.0],["2005-07-07",26.5305,27.3656,26.5305,27.2682,4867.0],["2005-07-08",27.3935,28.2147,27.3517,28.2147,2667.0],["2005-07-11",28.1869,28.507,28.0337,28.507,8633.0],["2005-07-12",28.5349,28.5349,28.0198,28.2008,4167.0],["2005-07-13",28.2565,28.2565,27.1986,27.2264,15300.0],["2005-07-14",27.3795,27.3795,26.781,26.7949,7867.0],["2005-07-15",26.6407,27.0753,26.6407,26.9912,9533.0],["2005-07-18",27.0753,27.1034,26.7529,26.9912,11933.0],["2005-07-19",27.1595,27.51,27.1595,27.3978,16800.0],["2005-07-20",27.3698,28.0008,27.3418,27.7764,14533.0],["2005-07-21",27.8325,27.9447,27.482,27.6642,21400.0],["2005-07-22",27.9727,28.4775,27.6643,28.4495,22633.0],["2005-07-25",28.169,28.4494,27.6923,27.7203,4467.0],["2005-07-26",28.0008,28.2672,27.7904,28.2532,5333.0],["2005-07-27",27.8045,28.155,27.7063,28.0288,7233.0],["2005-07-28",28.127,28.2952,27.9867,28.2532,8833.0],["2005-07-29",28.3233,28.3373,27.6642,27.7764,12767.0],["2005-08-01",27.9727,28.3373,27.9727,28.1129,11300.0],["2005-08-02",28.0428,28.3233,27.8325,28.183,5533.0],["2005-08-03",28.1129,28.2812,27.9306,28.2812,7733.0],["2005-08-04",28.0849,28.3092,27.9727,28.2391,10533.0],["2005-08-05",27.9867,27.9867,27.3978,27.4119,18500.0],["2005-08-08",27.6642,27.6923,27.4119,27.524,9133.0],["2005-08-09",27.6923,27.6923,27.4679,27.482,8600.0],["2005-08-10",27.5941,27.6923,27.0754,27.3137,14967.0],["2005-08-11",27.0333,27.5381,26.7248,27.3278,4267.0],["2005-08-12",27.0193,27.1314,26.6827,26.6827,5167.0],["2005-08-15",26.6407,27.2156,26.6407,27.0333,5000.0],["2005-08-16",26.8931,26.8931,26.5005,26.5145,8467.0],["2005-08-17",26.6407,26.851,26.3182,26.4864,8567.0],["2005-08-18",26.2901,26.5846,26.2901,26.5566,5267.0],["2005-08-19",26.4163,26.5285,26.2621,26.2901,7000.0],["2005-08-22",26.4163,26.5005,26.2901,26.4163,6933.0],["2005-08-23",26.6267,26.6267,26.2901,26.3042,16600.0],["2005-08-24",26.4023,26.6267,26.2902,26.5426,9000.0],["2005-08-25",26.7108,26.7108,26.3182,26.3743,2933.0],["2005-08-26",26.3042,26.3182,25.9957,25.9957,4433.0],["2005-08-29",25.9396,26.5566,25.9396,26.5145,6033.0],["2005-08-30",26.6267,26.6267,26.2341,26.2761,1733.0],["2005-08-31",26.2341,27.2436,26.2341,27.2436,9633.0],["2005-09-01",27.2015,27.4539,27.2015,27.4259,6367.0],["2005-09-02",27.4399,27.4399,26.9912,27.1595,2467.0],["2005-09-06",27.2997,27.7063,27.2436,27.7063,7067.0],["2005-09-07",27.6502,27.6923,27.5661,27.6923,4867.0],["2005-09-08",27.5661,27.7063,27.1174,27.3418,3967.0],["2005-09-09",27.3978,27.6783,27.2156,27.6502,2433.0],["2005-09-12",27.5521,27.9587,27.2016,27.8325,4433.0],["2005-09-13",27.6642,27.6642,27.0613,27.1174,4533.0],["2005-09-14",27.2857,27.496,27.0894,27.2015,26967.0],["2005-09-15",27.2997,27.4119,27.0613,27.4119,12533.0],["2005-09-16",27.6783,28.0428,26.8931,28.0428,22233.0],["2005-09-19",27.9447,27.9447,27.3418,27.482,3167.0],["2005-09-20",27.5941,27.7624,27.2436,27.4119,3700.0],["2005-09-21",27.3137,27.51,26.9071,27.0613,3433.0],["2005-09-22",27.0052,27.2436,26.9492,27.0052,1633.0],["2005-09-23",26.9912,27.0894,26.865,27.0894,2167.0],["2005-09-26",27.3698,27.3698,26.9351,27.3418,3200.0],["2005-09-27",27.5661,27.5661,26.851,27.4119,3467.0],["2005-09-28",27.2296,27.3418,26.851,27.0894,4067.0],["2005-09-29",27.0333,27.5521,26.837,27.5521,5600.0],["2005-09-30",27.2857,27.4259,26.9492,27.2997,1967.0],["2005-10-03",27.4119,27.4119,27.2997,27.4119,1133.0],["2005-10-04",27.2997,27.9166,27.2296,27.2296,2467.0],["2005-10-05",27.3838,27.3838,26.5706,26.5706,5733.0],["2005-10-06",26.2902,26.6407,25.9677,26.0798,6500.0],["2005-10-07",26.5566,26.837,26.0658,26.4864,2400.0],["2005-10-10",26.4023,26.7809,26.3042,26.3322,1467.0],["2005-10-11",26.2902,26.5005,26.0518,26.0518,3267.0],["2005-10-12",25.9396,26.4724,25.6452,26.0238,6100.0],["2005-10-13",25.7854,26.1359,25.3367,25.9817,4667.0],["2005-10-14",26.3631,26.4762,25.5861,26.4055,1967.0],["2005-10-17",26.2219,26.2784,25.8263,26.2784,4000.0],["2005-10-18",26.462,26.462,25.4731,25.5154,3567.0],["2005-10-19",25.9393,27.4651,25.7839,27.3097,8267.0],["2005-10-20",27.4369,27.4369,26.8152,26.9424,3567.0],["2005-10-21",27.2815,27.7477,27.2673,27.5358,3833.0],["2005-10-24",27.8748,28.3976,27.8748,28.3128,13867.0],["2005-10-25",28.3411,28.4541,27.9879,28.3976,8867.0],["2005-10-26",28.3835,28.5389,28.0161,28.4117,9667.0],["2005-10-27",28.1292,28.1857,27.5499,28.0585,4933.0],["2005-10-28",28.1998,28.5389,27.9455,28.3269,7067.0],["2005-10-31",28.44,28.6095,28.2563,28.4259,11033.0],["2005-11-01",28.1292,28.5106,28.0726,28.4682,5000.0],["2005-11-02",28.3269,29.2311,28.3269,29.2029,14767.0],["2005-11-03",29.2029,29.2453,28.9627,29.104,10233.0],["2005-11-04",29.2029,29.2029,28.6802,28.9203,1600.0],["2005-11-07",29.0192,29.1323,28.666,29.1323,9400.0],["2005-11-08",29.1323,29.5561,28.7508,29.5561,5133.0],["2005-11-09",29.5279,29.6691,29.2029,29.3724,3600.0],["2005-11-10",29.5702,29.6691,29.0192,29.6691,8033.0],["2005-11-11",29.6691,29.8387,29.1464,29.768,10500.0],["2005-11-14",29.6691,29.7539,29.1746,29.6267,9200.0],["2005-11-15",29.3442,29.5278,28.5671,28.7084,6300.0],["2005-11-16",28.7932,29.0899,28.1857,28.3976,7167.0],["2005-11-17",28.4682,29.4855,28.1857,29.2312,3000.0],["2005-11-18",29.6267,29.6267,28.7367,28.878,38533.0],["2005-11-21",29.1323,29.6691,29.0051,29.6691,3900.0],["2005-11-22",29.6691,30.0223,29.2029,29.9941,3167.0],["2005-11-23",29.9517,29.9517,29.5844,29.7398,7867.0],["2005-11-25",29.7398,29.7398,29.7398,29.7398,0.0],["2005-11-28",29.2029,29.4289,28.9486,29.217,7333.0],["2005-11-29",29.5702,29.5702,28.9627,29.0899,3667.0],["2005-11-30",29.33,29.6974,28.9627,29.6974,8033.0],["2005-12-01",29.6691,29.9941,29.104,29.6833,13933.0],["2005-12-02",29.4007,29.5702,28.9627,29.5702,4933.0],["2005-12-05",29.2029,29.5702,28.9627,29.0051,5333.0],["2005-12-06",28.9627,29.6691,28.9627,29.4431,5667.0],["2005-12-07",29.542,29.5702,29.0334,29.1181,5133.0],["2005-12-08",29.2312,29.5985,29.1323,29.5985,6667.0],["2005-12-09",29.5561,29.6691,29.429,29.6126,1367.0],["2005-12-12",29.6691,29.6974,29.5137,29.6691,2400.0],["2005-12-13",29.6267,29.6833,29.0616,29.5985,6967.0],["2005-12-14",29.7256,29.8387,29.6126,29.7256,13167.0],["2005-12-15",29.5985,29.5985,28.9062,29.4572,10800.0],["2005-12-16",29.3159,29.3442,29.0475,29.3018,44033.0],["2005-12-19",29.0051,29.1746,28.9486,29.0758,9567.0],["2005-12-20",29.104,29.4148,28.9627,28.9769,2800.0],["2005-12-21",29.2594,29.3159,28.9486,28.9627,800.0],["2005-12-22",29.2453,29.3018,28.9627,29.2594,6033.0],["2005-12-23",29.2594,29.2594,28.9627,29.0758,1400.0],["2005-12-27",29.2877,29.2877,28.6236,29.0899,5667.0],["2005-12-28",29.1464,29.1464,28.8356,28.8921,1400.0],["2005-12-29",28.6802,29.1323,28.6802,28.9345,5800.0],["2005-12-30",28.6095,29.5137,28.2987,29.5137,44300.0],["2006-01-03",29.4996,29.4996,28.3411,28.991,7167.0],["2006-01-04",28.7791,29.104,28.6095,28.9627,23067.0],["2006-01-05",28.7932,28.9627,28.7508,28.8073,3600.0],["2006-01-06",29.0192,29.3866,28.7791,29.1747,28167.0],["2006-01-09",29.3159,29.4431,29.0475,29.2312,7967.0],["2006-01-10",29.0475,29.4996,29.0475,29.3866,3267.0],["2006-01-11",29.1323,29.3724,28.9627,29.3583,6200.0],["2006-01-12",29.3156,29.4295,29.2302,29.2871,1633.0],["2006-01-13",29.2017,29.4437,29.1163,29.3298,3033.0],["2006-01-17",29.1875,29.458,29.1875,29.3868,5667.0],["2006-01-18",29.2017,29.5434,29.2017,29.5292,5533.0],["2006-01-19",29.2017,29.5292,29.2017,29.4722,6233.0],["2006-01-20",29.5434,29.5434,29.1163,29.2587,11700.0],["2006-01-23",29.4153,29.6858,29.3726,29.5434,2667.0],["2006-01-24",29.2586,29.757,29.2586,29.7285,9867.0],["2006-01-25",29.757,29.7855,29.5434,29.6715,4233.0],["2006-01-26",29.8282,29.8282,29.7,29.757,10533.0],["2006-01-27",29.6431,29.7997,29.6431,29.757,11567.0],["2006-01-30",29.6146,29.8994,29.2729,29.458,5633.0],["2006-01-31",29.1875,29.4295,29.0736,29.2444,19100.0],["2006-02-01",29.0735,29.4153,29.0451,29.1163,10533.0],["2006-02-02",29.0451,29.2871,28.8315,28.8742,13400.0],["2006-02-03",28.8742,29.1163,28.6607,28.6749,5600.0],["2006-02-06",28.6749,28.7603,28.4756,28.5325,9367.0],["2006-02-07",28.7461,28.9454,28.4471,28.5183,5167.0],["2006-02-08",28.5895,28.7888,28.4756,28.7603,967.0],["2006-02-09",28.7461,28.9739,28.6179,28.803,7933.0],["2006-02-10",28.7034,28.9312,28.4898,28.9312,2967.0],["2006-02-13",28.7888,28.9597,28.4756,28.4756,6800.0],["2006-02-14",28.6749,28.9312,28.4756,28.7745,12500.0],["2006-02-15",28.8742,29.0024,28.7319,29.0024,7133.0],["2006-02-16",29.0451,29.3014,28.7318,29.1875,4833.0],["2006-02-17",29.3868,29.3868,28.9312,29.0736,5933.0],["2006-02-21",29.0593,29.0593,28.5183,28.6179,2133.0],["2006-02-22",28.6749,28.9027,28.6179,28.7603,5000.0],["2006-02-23",28.561,29.1732,28.561,28.8742,3433.0],["2006-02-24",28.7746,29.1875,28.6891,29.1875,2200.0],["2006-02-27",29.1163,29.3583,29.0736,29.3583,5100.0],["2006-02-28",29.2302,29.2729,28.9454,29.0593,12933.0],["2006-03-01",29.1305,29.4153,28.9454,29.4153,2367.0],["2006-03-02",29.4722,29.757,29.3156,29.3298,5800.0],["2006-03-03",29.2159,29.2159,28.7176,28.9027,11033.0],["2006-03-06",28.8315,28.8458,28.5468,28.7034,4867.0],["2006-03-07",28.6607,28.7746,28.5325,28.561,3867.0],["2006-03-08",28.6037,28.9596,28.5467,28.5895,8300.0],["2006-03-09",28.6891,28.6891,28.4044,28.4186,4200.0],["2006-03-10",28.504,28.618,28.262,28.4898,7333.0],["2006-03-13",28.3759,28.8315,28.3759,28.6322,6100.0],["2006-03-14",28.5183,28.8315,28.4756,28.7176,4967.0],["2006-03-15",28.7176,28.7603,28.4898,28.6749,2767.0],["2006-03-16",28.7888,29.159,28.6891,29.102,4733.0],["2006-03-17",29.1875,29.8709,28.8315,29.458,37133.0],["2006-03-20",29.2729,29.5434,29.2017,29.458,5733.0],["2006-03-21",28.6891,29.6715,28.6749,28.6891,5700.0],["2006-03-22",28.7318,29.1305,28.4756,29.1163,2833.0],["2006-03-23",29.0308,29.3583,28.803,29.0736,3900.0],["2006-03-24",29.1447,29.5149,29.0593,29.5149,1100.0],["2006-03-27",29.401,29.5434,29.1447,29.5434,7200.0],["2006-03-28",29.4437,29.6146,28.9169,29.0736,7200.0],["2006-03-29",29.1732,29.7427,28.86,29.6004,3400.0],["2006-03-30",29.4437,29.757,29.3156,29.757,1733.0],["2006-03-31",29.757,30.056,29.7143,30.0417,22233.0],["2006-04-03",29.7712,29.7712,29.3156,29.6858,6400.0],["2006-04-04",29.3583,30.0417,28.9881,29.6431,5100.0],["2006-04-05",29.5007,30.0417,29.458,30.0417,5367.0],["2006-04-06",29.8139,30.0417,29.2159,29.4437,11067.0],["2006-04-07",29.5434,29.8424,28.7603,28.7888,9033.0],["2006-04-10",28.8742,29.0451,28.6891,28.8458,4633.0],["2006-04-11",28.7746,28.9169,28.5325,28.6037,19467.0],["2006-04-12",28.5468,29.1732,28.5468,28.9739,13933.0],["2006-04-13",28.9739,29.4188,28.9165,29.4044,2100.0],["2006-04-17",29.3183,29.3901,28.773,29.0169,7967.0],["2006-04-18",29.1174,29.9497,28.9739,29.8493,14367.0],["2006-04-19",30.0789,30.1363,29.7775,30.1219,18567.0],["2006-04-20",30.1937,30.1937,29.5049,29.921,9400.0],["2006-04-21",30.0789,30.0789,29.3757,29.9354,11033.0],["2006-04-24",29.9928,29.9928,29.347,29.6771,13233.0],["2006-04-25",29.4762,29.8349,29.1748,29.7201,7533.0],["2006-04-26",29.7345,29.8493,29.4331,29.7488,3933.0],["2006-04-27",29.6053,29.9928,29.2465,29.8062,10933.0],["2006-04-28",29.5049,29.7488,29.0743,29.347,6067.0],["2006-05-01",29.6053,29.7201,29.1604,29.2609,6367.0],["2006-05-02",29.1605,29.3757,29.06,29.3757,3000.0],["2006-05-03",29.2035,29.4905,29.2035,29.4905,4433.0],["2006-05-04",29.0743,29.4475,29.0743,29.3039,3200.0],["2006-05-05",29.4475,29.7919,29.3614,29.7775,6367.0],["2006-05-08",29.7775,29.921,29.4044,29.4618,8933.0],["2006-05-09",29.7775,29.7775,29.3327,29.347,3233.0],["2006-05-10",29.304,29.7632,29.2753,29.3183,8067.0],["2006-05-11",29.2896,29.4475,28.9739,29.06,16933.0],["2006-05-12",29.06,29.2179,28.773,28.773,7267.0],["2006-05-15",28.773,29.2035,28.7586,29.06,8500.0],["2006-05-16",29.2609,29.39,28.9308,28.9308,9933.0],["2006-05-17",28.773,29.4188,28.7299,29.2753,18467.0],["2006-05-18",29.4905,29.4905,28.9021,28.9165,3100.0],["2006-05-19",28.773,29.4475,28.773,29.1604,6300.0],["2006-05-22",29.0169,29.2752,28.7443,29.2035,4200.0],["2006-05-23",29.3614,29.4188,28.7586,28.8017,7533.0],["2006-05-24",28.9308,29.5623,28.7586,29.3039,9900.0],["2006-05-25",29.347,29.4905,29.1748,29.4188,7267.0],["2006-05-26",29.4762,29.7488,29.3757,29.7488,6233.0],["2006-05-30",29.4331,29.4618,28.7586,28.7873,6233.0],["2006-05-31",28.773,29.4188,28.773,29.3327,13433.0],["2006-06-01",29.39,30.0502,29.2178,29.9497,16133.0],["2006-06-02",29.921,29.9928,29.5049,29.9354,2900.0],["2006-06-05",29.634,29.9067,28.9021,28.9308,13467.0],["2006-06-06",28.9882,29.0743,28.7443,28.9739,6133.0],["2006-06-07",29.1174,29.4331,28.8447,28.8447,4867.0],["2006-06-08",28.816,29.4475,28.7586,29.3901,8900.0],["2006-06-09",29.5623,29.5623,28.8878,29.0743,4700.0],["2006-06-12",28.9165,29.4905,28.8017,28.9595,6233.0],["2006-06-13",29.1174,29.347,28.773,28.8304,9933.0],["2006-06-14",28.8304,29.0887,28.773,29.0743,4667.0],["2006-06-15",29.2753,29.6053,29.0743,29.5623,7400.0],["2006-06-16",29.4188,29.5623,28.7873,28.8304,61300.0],["2006-06-19",29.06,29.06,28.529,28.7012,21267.0],["2006-06-20",28.7156,29.1031,28.7012,28.773,10267.0],["2006-06-21",28.7012,29.2609,28.7012,28.9021,7533.0],["2006-06-22",28.7873,28.9882,28.7156,28.773,6600.0],["2006-06-23",28.7443,28.8591,28.5577,28.6725,8667.0],["2006-06-26",28.9021,29.0887,28.6725,28.9882,5867.0],["2006-06-27",29.06,29.347,28.3425,28.4286,24267.0],["2006-06-28",28.6295,28.7012,28.3425,28.6725,5233.0],["2006-06-29",28.8878,29.7345,28.8447,29.7058,16967.0],["2006-06-30",29.7058,29.7058,29.2179,29.3757,42200.0],["2006-07-03",29.0744,29.4331,28.6582,29.4331,4833.0],["2006-07-05",28.9308,29.2896,28.5577,29.06,7133.0],["2006-07-06",28.9308,29.4188,28.9308,29.4044,5867.0],["2006-07-07",29.1317,29.6484,29.0743,29.4905,11467.0],["2006-07-10",29.347,29.6053,29.1605,29.4044,4867.0],["2006-07-11",29.3614,29.5192,29.0313,29.4762,16033.0],["2006-07-12",29.2752,29.5192,28.9595,29.0026,9433.0],["2006-07-13",29.0313,29.0313,28.5147,28.9739,11800.0],["2006-07-14",28.9739,28.9739,28.4531,28.6123,7700.0],["2006-07-17",28.5833,29.0318,28.5833,28.7858,4733.0],["2006-07-18",29.2053,29.35,28.5833,29.0317,11233.0],["2006-07-19",29.321,29.972,29.0607,29.8997,18267.0],["2006-07-20",29.972,29.972,29.6248,29.6682,5333.0],["2006-07-21",29.3789,29.7695,29.1619,29.5959,25300.0],["2006-07-24",29.9286,30.2323,29.6248,30.2179,14800.0],["2006-07-25",30.1166,30.2468,29.8418,30.2324,12600.0],["2006-07-26",30.2324,30.2324,29.8563,30.1456,12067.0],["2006-07-27",30.2179,30.2179,29.6393,29.755,12500.0],["2006-07-28",30.0443,30.2613,30.0443,30.2324,16200.0],["2006-07-31",29.7984,30.2468,29.7984,30.16,9967.0],["2006-08-01",29.8707,30.2902,29.7984,30.1022,9500.0],["2006-08-02",30.2902,30.2902,30.0443,30.2179,14233.0],["2006-08-03",29.9286,30.3047,29.8129,30.3047,14700.0],["2006-08-04",30.2902,30.3626,29.7984,30.16,7567.0],["2006-08-07",29.8997,30.3481,29.8852,30.1745,10567.0],["2006-08-08",30.2468,30.377,29.8563,30.1456,15867.0],["2006-08-09",30.3047,30.3047,30.0299,30.0733,20300.0],["2006-08-10",30.0588,30.377,30.0154,30.2758,27867.0],["2006-08-11",30.3626,30.3626,29.9865,30.0733,2500.0],["2006-08-14",30.377,30.4927,30.0877,30.0877,5200.0],["2006-08-15",30.5072,30.594,30.2902,30.5795,6267.0],["2006-08-16",30.5795,30.6085,30.4349,30.5795,4167.0],["2006-08-17",30.3915,30.8833,30.3915,30.7676,15033.0],["2006-08-18",30.9701,31.0569,30.5795,30.6229,10000.0],["2006-08-21",30.5217,30.8688,30.5217,30.6085,2900.0],["2006-08-22",30.6085,30.8399,30.6085,30.7387,5767.0],["2006-08-23",30.811,30.811,30.4927,30.5651,10200.0],["2006-08-24",30.7676,30.7676,30.4638,30.594,11000.0],["2006-08-25",30.5795,30.7097,30.2179,30.2468,2933.0],["2006-08-28",30.4494,30.811,30.377,30.7387,6233.0],["2006-08-29",30.5217,31.1292,30.4638,31.1147,10133.0],["2006-08-30",31.1003,31.1292,30.9122,31.028,6933.0],["2006-08-31",31.2305,31.3028,30.9412,31.1726,9567.0],["2006-09-01",31.4619,31.4764,31.3028,31.4474,5467.0],["2006-09-05",31.3606,31.8235,31.3606,31.7512,7300.0],["2006-09-06",31.4475,31.6066,30.9556,30.9556,4967.0],["2006-09-07",30.8688,31.2015,30.3915,30.4349,10000.0],["2006-09-08",30.594,30.7531,30.3915,30.594,8400.0],["2006-09-11",30.5361,30.9412,30.4059,30.6663,2600.0],["2006-09-12",30.7531,31.65,30.5217,31.5776,6667.0],["2006-09-13",31.5632,31.6933,31.4619,31.6355,4633.0],["2006-09-14",31.3896,31.7223,31.3607,31.5053,6633.0],["2006-09-15",31.6066,32.0984,31.4474,32.0261,27067.0],["2006-09-18",31.7801,32.4889,31.7367,31.9248,6033.0],["2006-09-19",31.9248,31.9248,31.1726,31.6644,7033.0],["2006-09-20",32.0405,32.677,31.8959,32.2141,14733.0],["2006-09-21",32.272,32.46,31.1292,32.3877,20133.0],["2006-09-22",32.1707,32.1707,31.8959,32.1273,13100.0],["2006-09-25",32.0405,32.8506,32.0405,32.8072,8367.0],["2006-09-26",32.4311,32.9663,32.4021,32.7638,5567.0],["2006-09-27",32.8506,32.9663,32.6047,32.8795,5333.0],["2006-09-28",32.9808,33.0097,32.5757,32.9229,10833.0],["2006-09-29",32.8361,33.0965,32.8216,32.8506,20200.0],["2006-10-02",32.9084,32.9084,32.6191,32.7783,8833.0],["2006-10-03",32.5468,32.8506,32.5468,32.7204,6700.0],["2006-10-04",32.6191,33.1977,32.5613,33.1833,6967.0],["2006-10-05",33.1688,33.8053,33.0097,33.7908,149300.0],["2006-10-06",33.5449,33.7329,33.3279,33.5304,4200.0],["2006-10-09",33.5304,33.8053,33.2556,33.704,6167.0],["2006-10-10",33.6172,33.9644,33.4581,33.7185,5167.0],["2006-10-11",33.7185,33.8632,33.0676,33.2845,8000.0],["2006-10-12",33.5738,34.1814,33.4147,34.1814,7767.0],["2006-10-13",34.429,34.4435,34.1668,34.3416,11000.0],["2006-10-16",34.3707,34.56,34.0357,34.5163,6933.0],["2006-10-17",34.5746,34.5746,33.5406,34.1522,10067.0],["2006-10-18",34.4435,34.5309,33.6425,34.3853,6733.0],["2006-10-19",33.4969,34.5892,33.4969,34.2979,15533.0],["2006-10-20",34.3853,34.56,33.8173,33.9484,6033.0],["2006-10-23",33.6571,34.662,33.6571,34.1231,8900.0],["2006-10-24",33.861,34.1377,33.7736,34.0357,8567.0],["2006-10-25",34.094,34.1959,33.759,34.0066,8100.0],["2006-10-26",34.1668,34.2688,33.293,34.2688,18600.0],["2006-10-27",34.2979,34.2979,33.5114,33.5114,4967.0],["2006-10-30",33.5551,33.8901,33.1474,33.2056,26567.0],["2006-10-31",33.2056,33.4241,33.0017,33.3949,4233.0],["2006-11-01",33.3804,33.424,32.4046,32.4628,11333.0],["2006-11-02",32.3318,32.7978,32.2589,32.2735,4467.0],["2006-11-03",32.4337,32.8998,32.1861,32.5357,3633.0],["2006-11-06",32.8269,33.2784,32.6813,32.8561,5767.0],["2006-11-07",32.7541,33.424,32.4483,32.4483,4533.0],["2006-11-08",32.4337,33.5843,32.3609,33.3367,5700.0],["2006-11-09",33.3512,33.3512,32.259,32.5648,3967.0],["2006-11-10",32.9289,33.1473,32.4628,33.1473,7333.0],["2006-11-13",33.1473,33.9338,33.1473,33.7736,5500.0],["2006-11-14",33.8464,34.1959,33.6716,34.1231,20667.0],["2006-11-15",34.1377,34.5018,33.9047,33.9338,17067.0],["2006-11-16",33.3804,34.4581,33.3804,34.2979,18400.0],["2006-11-17",34.3562,34.3562,33.9338,34.2688,7167.0],["2006-11-20",34.1959,34.2542,33.9338,34.1522,9767.0],["2006-11-21",34.1522,34.5455,34.1086,34.5455,9700.0],["2006-11-22",34.6037,34.6037,34.2396,34.4144,2800.0],["2006-11-24",34.327,34.5455,34.2251,34.429,1533.0],["2006-11-27",34.2251,34.2251,33.0891,33.5551,33067.0],["2006-11-28",33.4095,33.7445,33.3804,33.7299,5033.0],["2006-11-29",33.861,34.3707,33.7445,34.3707,5267.0],["2006-11-30",34.094,34.6474,33.8173,34.3707,10533.0],["2006-12-01",34.2688,34.2688,33.5115,34.094,9400.0],["2006-12-04",34.2396,34.7639,34.1377,34.7639,4933.0],["2006-12-05",34.8659,35.0552,34.2979,34.2979,5967.0],["2006-12-06",34.1523,34.5164,34.0212,34.2688,6500.0],["2006-12-07",33.9629,34.1231,33.7008,33.8318,4833.0],["2006-12-08",33.861,33.9338,33.3804,33.3804,3367.0],["2006-12-11",33.5697,33.8464,33.4969,33.7153,7967.0],["2006-12-12",33.7153,33.861,33.5551,33.7299,9233.0],["2006-12-13",33.9775,33.9775,33.5988,33.7736,2767.0],["2006-12-14",33.7881,33.8027,33.5988,33.759,6833.0],["2006-12-15",33.7882,34.2251,33.7153,33.8755,17767.0],["2006-12-18",34.0212,34.2105,33.4677,33.5697,14000.0],["2006-12-19",33.4969,33.7445,33.4678,33.7008,3600.0],["2006-12-20",33.7153,34.0212,33.4532,33.861,13433.0],["2006-12-21",33.6862,34.2396,33.4532,33.7153,6467.0],["2006-12-22",33.7153,33.9338,33.5406,33.6134,4433.0],["2006-12-26",33.8319,34.1523,33.6425,33.9192,10067.0],["2006-12-27",33.7881,34.4726,33.7881,33.9775,11933.0],["2006-12-28",34.0794,34.094,33.7153,33.8901,4467.0],["2006-12-29",33.9484,33.9484,33.5697,33.5697,15567.0],["2007-01-03",33.861,34.2396,33.6571,33.9629,10467.0],["2007-01-04",34.0794,34.2396,33.6425,34.0794,11733.0],["2007-01-05",33.861,33.9775,33.628,33.7736,10933.0],["2007-01-08",33.759,34.0649,33.6862,33.7882,6567.0],["2007-01-09",33.9338,34.1814,33.6862,34.1814,8333.0],["2007-01-10",33.8901,34.2105,33.7882,34.0649,18200.0],["2007-01-11",34.2105,34.6911,34.2105,34.6911,6300.0],["2007-01-12",34.5018,34.9096,34.2979,34.5163,5667.0],["2007-01-16",34.56,34.895,34.4435,34.6037,20233.0],["2007-01-17",34.5892,34.5892,34.4727,34.5309,36533.0],["2007-01-18",34.5163,34.5892,34.4872,34.5309,10400.0],["2007-01-19",34.6339,34.7956,34.5603,34.7074,26667.0],["2007-01-22",34.6927,34.7515,33.8985,34.1485,35333.0],["2007-01-23",34.2662,34.4133,34.1191,34.1191,5300.0],["2007-01-24",34.428,35.1927,34.1927,34.5603,19633.0],["2007-01-25",34.5603,34.5603,33.9426,34.1044,11233.0],["2007-01-26",34.3103,34.8398,34.1191,34.7368,5500.0],["2007-01-29",34.4427,34.8692,34.1485,34.5456,9767.0],["2007-01-30",34.678,34.7368,34.0309,34.7074,6600.0],["2007-01-31",34.5897,34.7956,34.1191,34.575,10733.0],["2007-02-01",34.7074,34.8544,34.5162,34.8544,4633.0],["2007-02-02",34.928,35.2221,34.8545,35.0162,4167.0],["2007-02-05",34.8544,35.0456,34.3544,34.5897,6567.0],["2007-02-06",34.7074,35.0456,34.5309,34.8986,5233.0],["2007-02-07",34.8544,35.178,34.6191,35.0456,4933.0],["2007-02-08",34.8986,34.9868,34.3691,34.7956,4300.0],["2007-02-09",34.9133,34.9427,34.3691,34.5309,5033.0],["2007-02-12",34.6927,34.7221,34.4133,34.678,5267.0],["2007-02-13",34.825,34.8692,34.5162,34.825,3667.0],["2007-02-14",34.7074,34.8103,34.2515,34.428,6567.0],["2007-02-15",34.6339,34.6339,34.2662,34.2809,9300.0],["2007-02-16",34.3691,34.4427,33.9279,34.428,4333.0],["2007-02-20",34.4133,34.8545,34.1191,34.7221,4400.0],["2007-02-21",34.4574,34.7368,34.2662,34.4721,2933.0],["2007-02-22",34.6044,34.7515,33.8838,34.7221,7267.0],["2007-02-23",34.5309,34.5309,33.6485,33.7073,6167.0],["2007-02-26",33.9721,33.9721,32.972,33.0161,6033.0],["2007-02-27",32.9279,33.1191,31.9131,31.9426,20267.0],["2007-02-28",31.9573,32.3396,31.6778,32.1043,15967.0],["2007-03-01",31.9867,32.7808,31.9867,32.4426,19233.0],["2007-03-02",32.222,32.5455,32.222,32.2808,25000.0],["2007-03-05",32.2808,32.6926,32.2367,32.2808,12000.0],["2007-03-06",32.6338,32.9132,32.3396,32.8985,4867.0],["2007-03-07",32.8102,32.8102,32.2367,32.3985,14633.0],["2007-03-08",32.5308,32.6338,32.2514,32.3543,9167.0],["2007-03-09",32.5602,32.6191,32.2808,32.5455,5100.0],["2007-03-12",32.4279,32.5308,32.2808,32.3543,7900.0],["2007-03-13",32.2808,32.3543,30.4131,30.6043,48800.0],["2007-03-14",30.4866,31.2514,30.4866,31.2514,5933.0],["2007-03-15",31.2955,31.5896,30.9572,31.5896,6300.0],["2007-03-16",31.6631,31.6631,31.1925,31.3984,30133.0],["2007-03-19",31.5455,31.7661,31.2661,31.6484,7267.0],["2007-03-20",31.5749,31.8396,31.4131,31.8102,2233.0],["2007-03-21",31.7955,32.7514,31.6337,32.3838,7167.0],["2007-03-22",32.4132,32.4867,32.0014,32.4279,3767.0],["2007-03-23",32.3102,32.5896,32.0896,32.3249,6033.0],["2007-03-26",32.2661,32.3102,31.6926,32.3102,2133.0],["2007-03-27",32.1484,32.1926,31.7073,31.9573,2333.0],["2007-03-28",31.869,32.1926,31.1778,31.2219,6000.0],["2007-03-29",31.4867,32.1043,30.6778,31.6043,2600.0],["2007-03-30",31.7661,31.869,30.6043,31.5161,10033.0],["2007-04-02",31.4572,31.5308,30.7366,30.9278,3767.0],["2007-04-03",31.0749,32.0455,31.0749,31.7661,4167.0],["2007-04-04",31.7661,32.0749,31.2514,31.369,3300.0],["2007-04-05",31.3984,31.5014,30.9131,30.9131,2733.0],["2007-04-09",30.8102,31.1337,30.5896,30.6631,14667.0],["2007-04-10",30.6631,30.9572,30.6631,30.6631,1900.0],["2007-04-11",30.6631,30.6631,29.7807,29.7807,6200.0],["2007-04-12",29.8984,30.1337,29.8248,30.1337,4267.0],["2007-04-13",30.282,30.4452,29.9556,30.0298,3367.0],["2007-04-16",30.0001,31.0684,30.0001,31.0684,14500.0],["2007-04-17",30.8162,31.1277,30.8162,30.9794,5333.0],["2007-04-18",31.1574,31.2167,30.7716,31.1574,25733.0],["2007-04-19",31.009,31.2613,30.3562,30.3562,4333.0],["2007-04-20",30.8458,31.0832,30.4898,30.9497,8400.0],["2007-04-23",30.9645,31.0535,30.6084,30.6381,9600.0],["2007-04-24",30.8162,30.8162,30.3711,30.4898,6567.0],["2007-04-25",30.6826,30.831,30.371,30.4749,6400.0],["2007-04-26",30.4156,30.6084,30.3711,30.4898,7933.0],["2007-04-27",30.371,30.7271,29.9408,30.2524,7933.0],["2007-04-30",30.3859,30.4304,29.6886,29.8369,15767.0],["2007-05-01",29.7924,30.6084,29.7924,30.4898,7833.0],["2007-05-02",30.4601,31.1574,30.2969,31.1277,6700.0],["2007-05-03",31.1426,31.1426,30.4156,30.4304,9400.0],["2007-05-04",30.5491,30.7123,30.4156,30.6381,6233.0],["2007-05-07",30.5491,30.6084,30.282,30.2969,7533.0],["2007-05-08",30.4156,30.5788,29.7479,30.0001,5233.0],["2007-05-09",29.8666,30.2524,29.8073,30.015,1400.0],["2007-05-10",29.7776,29.8963,28.9319,28.9319,11133.0],["2007-05-11",29.1099,29.7627,29.1099,29.466,4700.0],["2007-05-14",29.3918,29.9111,29.0506,29.2434,9467.0],["2007-05-15",29.1841,29.377,28.5609,28.65,10533.0],["2007-05-16",28.7983,28.9467,28.3532,28.7687,14767.0],["2007-05-17",28.8132,28.8132,28.5313,28.6055,10467.0],["2007-05-18",28.7093,29.0061,28.3829,28.828,14567.0],["2007-05-21",28.7835,29.4363,28.7835,29.3473,15867.0],["2007-05-22",29.2435,29.9853,29.2435,29.6737,7767.0],["2007-05-23",29.8369,30.4749,29.3621,29.5105,4667.0],["2007-05-24",29.5254,29.8518,29.377,29.5254,15067.0],["2007-05-25",29.8814,29.8814,29.3918,29.6589,3800.0],["2007-05-29",29.6737,29.8963,29.555,29.7182,7133.0],["2007-05-30",29.466,29.8221,29.0506,29.7776,10167.0],["2007-05-31",29.9556,29.9556,29.466,29.7182,12533.0],["2007-06-01",29.7924,30.1485,29.5847,29.7627,7733.0],["2007-06-04",29.5995,30.1485,29.4957,30.015,4433.0],["2007-06-05",29.8963,29.9259,28.917,29.4215,8667.0],["2007-06-06",29.1989,29.3325,28.9319,29.3028,5600.0],["2007-06-07",29.2731,29.3325,29.0357,29.0802,9867.0],["2007-06-08",29.0506,29.6885,28.9912,29.5847,4967.0],["2007-06-11",29.555,29.7182,29.1099,29.5402,13100.0],["2007-06-12",29.3176,29.8963,29.2286,29.288,9433.0],["2007-06-13",29.4067,29.9705,29.2731,29.9408,7200.0],["2007-06-14",29.9705,30.2524,29.9705,30.015,6500.0],["2007-06-15",30.831,30.831,29.9704,30.4007,38033.0],["2007-06-18",30.282,30.3414,29.9705,30.282,5833.0],["2007-06-19",30.0891,30.3859,29.9556,30.3859,17767.0],["2007-06-20",30.4156,30.6678,29.6144,29.644,8067.0],["2007-06-21",29.5253,29.9111,29.3473,29.6144,4767.0],["2007-06-22",29.7776,30.3562,29.4512,30.3562,80700.0],["2007-06-25",30.3562,30.7123,29.6292,29.6885,21600.0],["2007-06-26",29.6737,29.8073,29.4512,29.6737,15567.0],["2007-06-27",29.4363,31.0535,29.4215,30.9942,10067.0],["2007-06-28",30.9052,31.1574,30.5936,31.009,14433.0],["2007-06-29",31.0832,31.0832,29.6292,29.6589,15933.0],["2007-07-02",29.8518,29.9259,29.4957,29.9111,5167.0],["2007-07-03",29.8963,30.0743,29.5402,30.0595,2367.0],["2007-07-05",30.0446,30.0446,29.5402,29.7182,2233.0],["2007-07-06",29.644,29.6737,29.5105,29.6144,1467.0],["2007-07-09",29.5699,29.7034,29.3473,29.4363,4367.0],["2007-07-10",29.3473,29.4363,28.5758,28.5758,12133.0],["2007-07-11",28.6055,28.8874,28.4868,28.561,9633.0],["2007-07-12",28.7983,29.6292,28.7835,29.6292,13033.0],["2007-07-13",29.7789,29.7789,29.3447,29.5544,2833.0],["2007-07-16",29.5094,29.5094,28.8357,29.0303,9067.0],["2007-07-17",28.9405,29.5244,28.9255,29.2699,7633.0],["2007-07-18",29.4645,29.734,29.195,29.4795,19900.0],["2007-07-19",29.5544,29.8688,29.2399,29.4945,23700.0],["2007-07-20",29.4346,29.5394,29.1202,29.1351,40200.0],["2007-07-23",29.2549,29.4196,29.225,29.2998,20067.0],["2007-07-24",29.0603,29.4645,28.9854,29.195,49933.0],["2007-07-25",29.3747,29.6292,28.7608,29.0902,10933.0],["2007-07-26",28.8507,29.225,27.9973,28.4165,24233.0],["2007-07-27",28.4464,29.3298,28.4165,28.7758,45867.0],["2007-07-30",29.0303,29.1202,28.7309,29.0753,7600.0],["2007-07-31",29.0752,29.3747,28.3267,28.9854,63633.0],["2007-08-01",28.8956,29.8688,28.1769,29.4795,32033.0],["2007-08-02",29.719,30.4826,29.0154,30.288,18700.0],["2007-08-03",30.3029,30.3029,29.5693,29.734,40400.0],["2007-08-06",29.9436,30.4227,29.6741,29.8837,39800.0],["2007-08-07",29.764,29.9436,29.0753,29.6292,26233.0],["2007-08-08",29.8388,31.0665,29.8388,31.0665,65967.0],["2007-08-09",30.6922,31.4408,30.1083,30.827,34400.0],["2007-08-10",30.7072,31.4408,29.9586,31.306,36167.0],["2007-08-13",31.6803,31.8001,30.3479,30.4527,11667.0],["2007-08-14",30.4377,31.2162,30.3778,30.9318,9967.0],["2007-08-15",30.9916,31.4408,30.5874,30.6772,12833.0],["2007-08-16",30.6772,32.2044,30.1981,31.4408,26967.0],["2007-08-17",32.8332,32.8481,30.6024,32.5786,48467.0],["2007-08-20",32.7284,33.1176,32.2044,32.8631,11667.0],["2007-08-21",32.7434,33.3722,32.4739,33.0578,5067.0],["2007-08-22",32.938,33.5368,31.9498,32.2343,16100.0],["2007-08-23",32.4289,32.6834,31.351,32.2792,12867.0],["2007-08-24",32.369,33.0727,31.6205,32.9829,6433.0],["2007-08-27",33.1925,33.1925,32.0696,32.1744,10700.0],["2007-08-28",32.0846,32.0846,31.2462,31.2761,13433.0],["2007-08-29",31.3959,31.6654,30.8419,31.1264,17000.0],["2007-08-30",30.7521,32.5188,30.0933,31.5456,52933.0],["2007-08-31",31.2911,32.2643,29.4945,29.4945,310667.0],["2007-09-04",29.6891,31.351,29.6592,31.2312,86900.0],["2007-09-05",31.0964,31.2911,30.0185,30.3628,46100.0],["2007-09-06",30.3778,31.0515,30.3778,30.7671,38633.0],["2007-09-07",30.6623,31.0216,29.195,30.9767,41700.0],["2007-09-10",31.2162,31.2761,30.3179,30.4527,31800.0],["2007-09-11",30.5574,31.6504,30.5574,31.6504,43333.0],["2007-09-12",31.5905,32.8332,31.0216,31.0815,38167.0],["2007-09-13",30.9767,31.4408,30.7521,30.8868,37200.0],["2007-09-14",30.4826,31.4408,30.4676,31.4408,31567.0],["2007-09-17",31.4109,31.6504,30.9168,30.9168,10867.0],["2007-09-18",31.0216,32.7883,30.9318,32.7883,29233.0],["2007-09-19",32.908,34.0609,32.908,33.7015,35633.0],["2007-09-20",33.5967,33.7165,32.6835,32.923,12333.0],["2007-09-21",33.4021,33.4021,32.7134,33.3272,48867.0],["2007-09-24",33.3272,33.462,31.9648,31.9798,16300.0],["2007-09-25",31.7253,32.8332,31.7253,32.6385,16967.0],["2007-09-26",32.8631,33.462,32.6535,33.2224,9800.0],["2007-09-27",33.3123,33.7165,32.938,33.7015,9700.0],["2007-09-28",33.5967,33.8063,32.1894,32.8032,45000.0],["2007-10-01",32.0247,34.001,32.0097,33.8962,28567.0],["2007-10-02",33.8363,34.7047,33.8363,34.2256,19200.0],["2007-10-03",33.971,34.3603,33.1626,33.1626,22833.0],["2007-10-04",33.3572,33.8962,33.1027,33.5219,12333.0],["2007-10-05",33.9411,34.5849,33.4171,34.3902,23933.0],["2007-10-08",34.2405,34.2705,33.3722,33.5518,8500.0],["2007-10-09",33.5518,34.4351,32.9529,34.4351,22467.0],["2007-10-10",34.4352,34.4352,33.3272,34.3004,11900.0],["2007-10-11",34.4052,34.4352,33.3123,33.7315,17433.0],["2007-10-12",33.7165,34.3154,33.5518,34.016,25100.0],["2007-10-15",33.971,33.986,32.7134,33.0128,17433.0],["2007-10-16",33.1176,33.2374,32.5786,32.8182,17000.0],["2007-10-17",33.3272,33.3272,31.89,33.0428,19500.0],["2007-10-18",32.9679,32.9679,31.9049,32.5936,25633.0],["2007-10-19",32.6842,32.6842,30.8575,30.9179,27367.0],["2007-10-22",30.6311,32.6238,30.6009,32.5182,17467.0],["2007-10-23",32.7748,32.7748,30.7065,31.0085,32033.0],["2007-10-24",31.1142,32.0351,30.3593,31.8841,38000.0],["2007-10-25",31.8992,32.4125,31.2349,31.401,18733.0],["2007-10-26",31.8237,32.4578,31.3708,32.0803,29067.0],["2007-10-29",32.1256,32.2313,31.6425,31.9897,18833.0],["2007-10-30",31.9746,32.1407,31.0387,31.4312,24500.0],["2007-10-31",31.5218,31.869,30.4801,31.2953,23167.0],["2007-11-01",30.782,30.7971,29.8158,29.8913,53500.0],["2007-11-02",30.2536,30.5254,29.4384,29.9064,57200.0],["2007-11-05",29.5592,30.148,29.3328,29.68,49567.0],["2007-11-06",29.9366,30.6613,29.378,30.3291,27667.0],["2007-11-07",30.0121,30.0876,28.9704,29.0308,39400.0],["2007-11-08",29.2875,31.3255,29.2875,31.2349,26700.0],["2007-11-09",30.8726,31.552,30.1933,30.782,29700.0],["2007-11-12",30.8122,32.7144,30.5556,31.6878,26833.0],["2007-11-13",31.9294,33.0163,31.7935,32.9559,43433.0],["2007-11-14",33.0314,33.0314,31.8086,32.186,19033.0],["2007-11-15",32.0049,32.5332,31.401,31.9596,14767.0],["2007-11-16",32.0048,32.2313,30.1178,31.6123,49300.0],["2007-11-19",31.3104,31.6123,30.6311,31.2802,23900.0],["2007-11-20",31.2651,31.2651,29.9064,30.5707,42467.0],["2007-11-21",30.4499,30.9179,29.9668,30.616,48767.0],["2007-11-23",30.8575,31.9596,30.6613,31.7633,6900.0],["2007-11-26",31.718,32.0049,30.148,30.1933,35200.0],["2007-11-27",30.3442,31.6727,30.3442,31.3859,40867.0],["2007-11-28",31.718,33.5145,31.5671,33.4994,48000.0],["2007-11-29",33.4843,33.5447,31.9898,32.2615,29633.0],["2007-11-30",32.7144,33.0163,31.5369,31.5369,67100.0],["2007-12-03",31.6425,32.1105,30.8726,31.1896,27300.0],["2007-12-04",30.8877,30.9632,30.2235,30.3593,17833.0],["2007-12-05",30.8877,31.2651,30.616,31.0236,11667.0],["2007-12-06",31.0236,32.186,30.8273,31.9897,24767.0],["2007-12-07",32.0954,32.1105,31.5671,31.9747,18933.0],["2007-12-10",32.1407,32.2011,31.552,31.7633,9600.0],["2007-12-11",31.9898,32.5181,29.8309,29.846,45067.0],["2007-12-12",30.782,31.552,30.3291,31.1896,35200.0],["2007-12-13",30.9783,31.0538,29.8158,30.148,88533.0],["2007-12-14",29.8913,30.4348,29.8913,30.148,40200.0],["2007-12-17",29.9215,30.314,29.6498,29.6649,22100.0],["2007-12-18",30.0423,30.4801,29.7102,30.465,27333.0],["2007-12-19",30.465,30.9481,30.0876,30.933,20700.0],["2007-12-20",31.1896,31.1896,29.8159,30.2386,62533.0],["2007-12-21",30.9783,31.7482,30.2989,31.7482,95533.0],["2007-12-24",31.7482,31.9596,30.9934,31.7482,15233.0],["2007-12-26",31.4614,32.2162,31.2953,32.2011,21167.0],["2007-12-27",32.186,32.186,30.3442,30.3593,26933.0],["2007-12-28",30.8877,30.9783,29.8309,30.0272,23533.0],["2007-12-31",29.846,30.5254,29.5139,29.9819,28433.0],["2008-01-02",29.846,30.1027,28.7742,28.9704,50900.0],["2008-01-03",29.0912,29.3176,28.6081,28.8647,50667.0],["2008-01-04",28.5326,28.6987,27.5212,27.5966,96167.0],["2008-01-07",28.2307,29.061,27.9741,28.6232,58767.0],["2008-01-08",28.6987,29.0761,27.4004,27.4608,102433.0],["2008-01-09",27.5061,28.2005,26.6003,28.1854,63133.0],["2008-01-10",27.808,28.8044,26.8267,28.276,49067.0],["2008-01-11",28.0042,29.0308,27.2947,27.2947,64867.0],["2008-01-14",27.6268,28.5628,26.9928,27.3249,58100.0],["2008-01-15",26.9173,27.6872,26.8418,27.3249,51600.0],["2008-01-16",27.3098,29.1214,27.3098,28.9402,72433.0],["2008-01-17",29.2759,29.2759,27.0485,27.2163,74900.0],["2008-01-18",27.4757,28.8487,26.7587,28.1317,55733.0],["2008-01-22",27.796,30.359,26.8502,29.8098,55400.0],["2008-01-23",29.3521,32.0372,28.2842,32.0066,86700.0],["2008-01-24",31.1066,32.0066,30.6336,30.832,72233.0],["2008-01-25",31.2133,31.6558,29.0013,29.2148,45033.0],["2008-01-28",29.2148,29.9776,29.0775,29.8708,51467.0],["2008-01-29",30.1149,30.1455,29.6878,29.8708,31500.0],["2008-01-30",29.5962,30.42,28.6046,29.5657,33700.0],["2008-01-31",29.0318,33.1051,28.4826,33.0746,88667.0],["2008-02-01",33.1356,33.3339,32.1287,33.1661,52800.0],["2008-02-04",33.044,33.044,31.8236,32.4948,32300.0],["2008-02-05",31.671,32.3423,31.0303,31.0303,37667.0],["2008-02-06",31.3507,31.3507,30.0234,30.4963,52800.0],["2008-02-07",30.3895,30.6641,29.6573,30.6641,25200.0],["2008-02-08",30.5268,30.5268,29.8403,30.4353,34300.0],["2008-02-11",30.3895,30.5116,28.6504,28.7114,46933.0],["2008-02-12",28.8487,29.4437,28.7724,28.9097,25233.0],["2008-02-13",29.2454,30.0234,28.7572,29.9471,44400.0],["2008-02-14",29.9776,29.9776,28.8334,29.0318,20100.0],["2008-02-15",28.8792,29.4437,28.2232,28.7267,43133.0],["2008-02-19",29.2759,29.2911,28.3148,28.6504,28733.0],["2008-02-20",28.7267,29.047,28.2232,28.8029,15133.0],["2008-02-21",29.0623,29.2911,28.4216,28.9403,22033.0],["2008-02-22",28.925,29.3521,28.2232,28.8945,32067.0],["2008-02-25",28.7267,29.2911,28.2842,29.2911,32800.0],["2008-02-26",29.1538,29.7488,29.0013,29.3216,25667.0],["2008-02-27",28.9708,29.5505,28.5894,29.2759,17233.0],["2008-02-28",29.1386,29.2149,28.4826,28.986,21833.0],["2008-02-29",28.5741,29.0623,28.2995,28.5436,30767.0],["2008-03-03",28.6199,28.6199,27.8418,28.0401,19733.0],["2008-03-04",27.7961,29.7946,27.613,29.2911,29367.0],["2008-03-05",29.4895,29.8709,27.7503,27.9639,21900.0],["2008-03-06",27.8418,29.2148,27.7045,27.9334,23933.0],["2008-03-07",27.5825,29.2148,27.079,27.4452,24433.0],["2008-03-10",27.674,27.8113,26.7739,26.8807,23400.0],["2008-03-11",27.8113,29.4437,27.1858,29.3827,23967.0],["2008-03-12",29.4437,29.6725,28.5741,28.5741,30000.0],["2008-03-13",28.1622,29.5962,27.9181,29.5505,20233.0],["2008-03-14",29.7488,29.7488,28.269,28.6046,10433.0],["2008-03-17",27.8571,29.5962,26.6519,28.7114,19733.0],["2008-03-18",29.4284,31.2439,29.2301,31.2286,36033.0],["2008-03-19",31.3049,32.0372,30.1454,31.3354,28200.0],["2008-03-20",33.3797,33.3797,31.0913,32.7847,137300.0],["2008-03-24",32.8,33.1356,31.4574,31.9609,26567.0],["2008-03-25",32.0829,32.7084,30.8014,32.6932,18100.0],["2008-03-26",32.3728,33.5627,32.3728,33.456,29267.0],["2008-03-27",33.4254,33.5627,32.8152,32.9373,13967.0],["2008-03-28",32.922,33.5322,32.0372,32.1897,8533.0],["2008-03-31",32.3118,33.1203,31.6558,32.2202,22033.0],["2008-04-01",32.4796,34.3103,32.4796,34.3103,32033.0],["2008-04-02",34.234,34.234,32.8762,34.0509,9200.0],["2008-04-03",33.9136,34.1577,32.9373,33.8221,24867.0],["2008-04-04",33.9441,33.9441,32.0829,32.5864,19600.0],["2008-04-07",32.7542,33.3797,32.3575,32.6016,12367.0],["2008-04-08",32.3423,32.5711,31.9761,32.4643,28133.0],["2008-04-09",32.6321,33.0746,30.5116,31.9609,15233.0],["2008-04-10",32.0219,33.2119,31.7931,32.1897,17267.0],["2008-04-11",31.8693,32.3423,31.3659,31.4727,30733.0],["2008-04-14",31.3964,31.5337,30.5116,30.7099,17400.0],["2008-04-15",30.9845,31.1218,30.4353,31.1218,47800.0],["2008-04-16",31.2896,33.1661,30.6184,32.2507,41867.0],["2008-04-17",32.2507,32.2507,31.0608,31.1066,31600.0],["2008-04-18",31.8461,32.9554,31.1066,31.4147,62667.0],["2008-04-21",31.1836,32.185,31.0141,31.1374,11333.0],["2008-04-22",30.9371,32.2005,30.3362,30.783,21900.0],["2008-04-23",31.3531,31.4147,30.8909,30.9679,36667.0],["2008-04-24",31.0757,33.4022,30.6752,32.0002,49933.0],["2008-04-25",32.2005,32.2159,30.9525,31.0912,39867.0],["2008-04-28",30.9833,31.692,30.8755,31.1682,38533.0],["2008-04-29",31.2606,32.3391,30.9217,31.538,21067.0],["2008-04-30",31.692,32.0156,30.367,30.5519,24533.0],["2008-05-01",30.5981,31.1066,30.5981,30.9371,29867.0],["2008-05-02",31.2144,31.276,30.1667,30.3824,18967.0],["2008-05-05",30.213,30.3208,29.5042,30.1205,44267.0],["2008-05-06",29.9973,30.4133,29.6121,30.4133,44600.0],["2008-05-07",30.4441,30.4441,29.0112,29.1191,28767.0],["2008-05-08",29.1191,29.5505,28.6723,28.888,38833.0],["2008-05-09",28.6569,29.3194,28.6415,29.2423,58967.0],["2008-05-12",29.3964,29.9356,29.2577,29.8124,12367.0],["2008-05-13",29.5505,29.8586,28.9188,29.5351,28367.0],["2008-05-14",29.5505,29.6583,29.042,29.4888,16333.0],["2008-05-15",29.4426,29.4426,28.9958,29.3194,15600.0],["2008-05-16",29.5813,29.5813,28.3487,28.549,24633.0],["2008-05-19",28.4874,28.6569,28.1176,28.1484,31100.0],["2008-05-20",28.1176,28.472,27.9019,27.979,25567.0],["2008-05-21",28.2717,28.3641,27.8865,28.0098,19267.0],["2008-05-22",28.056,28.7339,27.8865,28.133,63133.0],["2008-05-23",28.056,28.5336,27.7787,27.9019,10767.0],["2008-05-27",27.979,28.549,27.8095,28.056,23667.0],["2008-05-28",28.2255,28.4874,27.4397,27.717,40867.0],["2008-05-29",27.6862,28.1793,27.6862,28.056,49567.0],["2008-05-30",28.056,28.3179,27.6862,28.0714,51100.0],["2008-06-02",27.9944,28.2255,27.4243,27.6092,26133.0],["2008-06-03",27.6862,27.717,27.301,27.4397,40000.0],["2008-06-04",27.2702,28.0406,27.2702,27.7324,12567.0],["2008-06-05",27.7479,28.6569,27.6708,28.6569,25300.0],["2008-06-06",28.3949,28.472,27.7479,27.9173,21867.0],["2008-06-09",28.0714,28.0714,26.8234,27.2856,73533.0],["2008-06-10",26.8851,27.563,26.8851,27.1316,27167.0],["2008-06-11",27.0083,27.3935,26.0069,26.8697,39533.0],["2008-06-12",26.9775,27.1624,25.9144,26.1609,34233.0],["2008-06-13",26.392,26.8542,25.9915,26.6848,40833.0],["2008-06-16",26.6385,27.0853,26.1147,26.9005,33467.0],["2008-06-17",27.1316,27.2548,26.2842,26.3766,34600.0],["2008-06-18",26.3458,26.3612,24.2813,24.6819,34900.0],["2008-06-19",24.6665,24.6665,23.3569,23.8191,57867.0],["2008-06-20",23.9423,24.1889,23.4185,23.9423,51267.0],["2008-06-23",24.1734,24.1734,22.756,22.833,32733.0],["2008-06-24",22.7098,23.1104,22.3708,22.4633,25133.0],["2008-06-25",22.4787,23.511,22.4787,22.8639,49633.0],["2008-06-26",22.6328,22.7252,21.5235,21.7083,37600.0],["2008-06-27",21.9394,22.4016,21.2461,21.4464,105800.0],["2008-06-30",21.5697,21.7546,20.1368,20.3679,75400.0],["2008-07-01",20.029,20.3679,18.0261,19.0429,125833.0],["2008-07-02",20.8302,21.431,18.6424,19.0892,71800.0],["2008-07-03",19.2124,19.4897,17.5485,18.0569,55267.0],["2008-07-07",18.9197,18.9197,17.0555,18.0569,74633.0],["2008-07-08",18.1185,20.3525,18.1185,19.9982,64533.0],["2008-07-09",20.0136,20.0598,18.2726,18.365,47867.0],["2008-07-10",18.704,19.2432,18.5499,18.7964,31833.0],["2008-07-11",18.5961,19.613,18.1956,19.4589,38667.0],["2008-07-14",20.2909,20.2909,18.4883,18.5653,40933.0],["2008-07-15",18.2726,20.106,17.6563,19.5668,44800.0],["2008-07-16",19.613,21.9549,18.8118,20.7993,28967.0],["2008-07-17",21.1075,22.3862,20.1985,21.5697,40233.0],["2008-07-18",23.3672,23.4297,22.1167,22.3512,25667.0],["2008-07-21",22.3668,22.9295,21.9917,22.0386,19933.0],["2008-07-22",22.6013,24.1799,21.7885,23.8361,21533.0],["2008-07-23",21.9292,23.7266,21.9292,23.2108,33033.0],["2008-07-24",23.3672,24.9145,22.6794,23.3203,22000.0],["2008-07-25",23.6485,23.6485,22.0542,22.57,45833.0],["2008-07-28",22.5388,23.0545,22.0698,22.1324,18167.0],["2008-07-29",22.1949,24.3988,22.1949,23.3203,21567.0],["2008-07-30",23.4453,24.0861,22.1011,23.6798,19433.0],["2008-07-31",23.2734,23.2734,22.1949,22.2262,26533.0],["2008-08-01",22.3199,22.5075,21.8823,22.3824,23867.0],["2008-08-04",22.4137,22.4137,21.4915,21.7885,27267.0],["2008-08-05",22.1636,22.7263,22.0386,22.6482,25000.0],["2008-08-06",22.5075,23.586,22.1793,23.289,18967.0],["2008-08-07",22.9139,23.3515,22.4137,22.9452,18233.0],["2008-08-08",22.867,23.8673,21.6478,23.3359,31067.0],["2008-08-11",23.1327,24.9771,22.867,24.7582,28767.0],["2008-08-12",24.5863,25.1959,24.2112,24.43,32200.0],["2008-08-13",24.2893,25.7898,22.7107,25.4303,17300.0],["2008-08-14",25.3678,25.8993,25.0865,25.6179,29933.0],["2008-08-15",26.165,26.1806,23.883,25.5398,21933.0],["2008-08-18",25.5241,25.5241,22.8514,23.2265,47733.0],["2008-08-19",23.5078,23.5078,22.6169,22.9452,37733.0],["2008-08-20",23.0077,25.1021,22.5075,22.9764,15533.0],["2008-08-21",22.6013,23.3984,22.4293,22.4293,15667.0],["2008-08-22",22.8514,23.3046,22.6638,23.0389,11333.0],["2008-08-25",22.8514,22.8514,21.8823,21.9292,33233.0],["2008-08-26",21.8823,22.5231,21.4915,21.5697,36567.0],["2008-08-27",21.6009,21.8823,21.3196,21.8198,38467.0],["2008-08-28",22.0073,22.5544,21.3352,22.5544,24000.0],["2008-08-29",22.3043,22.4919,21.8823,22.1324,13533.0],["2008-09-02",22.6794,22.7107,22.0073,22.3199,20767.0],["2008-09-03",22.2418,22.867,22.1949,22.8045,15033.0],["2008-09-04",22.445,22.7263,22.1324,22.3356,20633.0],["2008-09-05",22.0855,22.8982,20.3193,22.7888,19567.0],["2008-09-08",24.5863,25.0083,23.4453,23.711,29133.0],["2008-09-09",23.6016,24.7114,22.8357,23.586,29667.0],["2008-09-10",23.9767,24.2112,23.0389,23.7267,24733.0],["2008-09-11",23.1483,23.4453,22.8982,23.3828,21633.0],["2008-09-12",23.2265,23.5391,22.867,23.5078,21667.0],["2008-09-15",23.5703,23.8048,22.8201,22.9764,16433.0],["2008-09-16",22.3512,25.0083,21.8823,25.0083,49533.0],["2008-09-17",23.0702,26.3682,23.0702,25.8055,64267.0],["2008-09-18",26.4776,34.3396,25.6804,32.4639,138900.0],["2008-09-19",32.0107,34.4646,28.1344,30.4164,330367.0],["2008-09-22",29.6974,29.6974,25.5554,26.0243,24900.0],["2008-09-23",26.5088,27.3529,25.4147,26.3213,11800.0],["2008-09-24",25.8055,31.2448,25.3991,26.8683,26433.0],["2008-09-25",26.587,28.9002,26.3838,28.0093,16533.0],["2008-09-26",26.6182,29.6974,26.6182,29.6661,11867.0],["2008-09-29",28.9159,30.0881,26.5713,28.3063,20500.0],["2008-09-30",27.5092,29.9318,27.0246,28.6502,15733.0],["2008-10-01",28.1344,28.3688,26.9621,28.1813,5300.0],["2008-10-02",28.3688,28.6502,27.3685,28.2438,11167.0],["2008-10-03",28.9002,29.6974,28.6971,29.0878,15367.0],["2008-10-06",28.4001,30.1194,28.2594,29.8537,49400.0],["2008-10-07",29.6974,30.1663,27.3372,27.8999,25033.0],["2008-10-08",27.2278,30.0413,27.2278,27.853,30467.0],["2008-10-09",28.572,28.572,22.6013,22.992,30900.0],["2008-10-10",22.6013,27.9624,22.3825,27.9624,42700.0],["2008-10-13",28.15,29.5723,25.8055,29.5723,28167.0],["2008-10-14",29.9006,29.9944,25.1021,25.8367,22167.0],["2008-10-15",25.8367,27.306,24.3675,25.2428,48300.0],["2008-10-16",25.4616,28.1344,24.2424,27.8061,56867.0],["2008-10-17",27.3003,29.6399,23.2851,27.2687,51500.0],["2008-10-20",27.6164,28.391,26.8893,28.1697,29100.0],["2008-10-21",26.826,27.3161,25.2769,25.2769,48933.0],["2008-10-22",25.514,26.7944,25.3085,25.3559,24267.0],["2008-10-23",25.4982,25.5772,22.8741,25.2136,43233.0],["2008-10-24",23.9806,26.1463,23.9806,25.3559,43367.0],["2008-10-27",25.0714,25.8934,23.9648,24.8975,26533.0],["2008-10-28",25.7669,27.0632,23.8067,26.5889,38700.0],["2008-10-29",26.336,28.4543,25.0555,27.158,66633.0],["2008-10-30",28.1855,28.4701,27.1264,28.4701,17867.0],["2008-10-31",28.2329,29.6398,27.158,29.466,30533.0],["2008-11-03",29.213,30.4303,29.213,30.3038,29467.0],["2008-11-04",30.4303,31.0942,29.9244,31.0784,25900.0],["2008-11-05",30.1615,30.9835,27.7903,28.1065,41867.0],["2008-11-06",27.7429,28.9285,27.5532,27.5848,15367.0],["2008-11-07",27.8694,27.8694,26.257,26.9051,29167.0],["2008-11-10",27.49,27.569,25.8618,25.9882,32233.0],["2008-11-11",25.6563,28.3278,25.4824,27.1264,23100.0],["2008-11-12",26.4308,28.3752,25.8301,26.1779,22067.0],["2008-11-13",26.5257,29.0866,24.1861,28.6756,76500.0],["2008-11-14",27.7271,28.5017,25.0081,25.0714,22533.0],["2008-11-17",24.8184,25.2453,24.1861,24.4074,25267.0],["2008-11-18",24.028,25.0556,22.4947,24.7868,34600.0],["2008-11-19",24.4232,26.004,22.4472,22.4472,13933.0],["2008-11-20",22.6053,23.7909,21.3723,21.5936,26133.0],["2008-11-21",22.4789,23.3799,20.0444,23.0479,36100.0],["2008-11-24",23.4432,24.2335,23.1112,23.9964,31433.0],["2008-11-25",24.5023,24.8026,22.7318,24.5655,27500.0],["2008-11-26",23.7751,26.0673,23.7119,25.4824,43200.0],["2008-11-28",25.1346,27.2529,25.1346,27.079,13967.0],["2008-12-01",26.1779,27.2212,23.3325,23.4748,37967.0],["2008-12-02",24.1387,25.9724,23.048,25.9092,14500.0],["2008-12-03",24.9923,26.8735,23.9648,26.7312,22267.0],["2008-12-04",26.1305,26.8735,24.6762,25.4507,31400.0],["2008-12-05",24.8975,27.5374,24.1229,27.4109,21167.0],["2008-12-08",27.6797,28.8337,26.6205,28.723,24733.0],["2008-12-09",28.2488,29.8296,26.7628,26.9683,31167.0],["2008-12-10",27.3477,28.4226,26.2095,26.8735,13900.0],["2008-12-11",26.3834,28.4543,26.0831,26.1463,19433.0],["2008-12-12",25.3875,28.4543,25.2136,28.4543,19467.0],["2008-12-15",27.5058,28.3278,25.3243,26.1305,20200.0],["2008-12-16",26.7312,29.1182,26.1779,29.0866,32667.0],["2008-12-17",28.5649,29.0075,26.9683,27.9484,20567.0],["2008-12-18",27.4742,29.0866,27.4267,28.0274,12933.0],["2008-12-19",29.0866,29.0866,27.3635,27.6955,70800.0],["2008-12-22",27.7745,28.7072,25.1978,26.1463,33967.0],["2008-12-23",26.5731,27.3793,25.8776,26.7628,18733.0],["2008-12-24",27.1264,27.4267,26.3044,27.3477,3967.0],["2008-12-26",27.5058,27.8377,26.7786,27.8377,5033.0],["2008-12-29",27.6322,27.7745,26.3992,26.6363,9000.0],["2008-12-30",27.1106,28.4384,27.1106,28.4226,19967.0],["2008-12-31",28.4543,29.0866,27.901,28.8337,30533.0],["2009-01-02",28.9127,28.9127,27.569,28.5333,29067.0],["2009-01-05",28.644,28.644,26.747,26.9367,40567.0],["2009-01-06",26.8735,27.0315,26.0198,26.2728,53400.0],["2009-01-07",25.5298,25.6088,23.2851,23.7435,140267.0],["2009-01-08",23.617,24.281,23.3167,23.5538,28100.0],["2009-01-09",23.6012,23.949,22.2418,22.4156,50767.0],["2009-01-12",22.384,22.8424,21.4988,21.6885,35267.0],["2009-01-13",21.4988,21.8149,21.2142,21.3881,44833.0],["2009-01-14",20.9455,22.7792,20.8823,20.8823,30267.0],["2009-01-15",20.9297,21.3407,19.8231,20.8348,33667.0],["2009-01-16",20.5819,21.2616,19.8389,20.8348,23967.0],["2009-01-20",20.408,21.3407,17.9578,18.2423,57233.0],["2009-01-21",18.4953,20.3606,18.2423,20.329,48833.0],["2009-01-22",19.8706,20.5503,18.2107,18.2107,42600.0],["2009-01-23",18.1785,18.9668,17.7281,18.5807,25133.0],["2009-01-26",18.5646,19.1438,18.1142,18.3233,22300.0],["2009-01-27",18.452,18.6129,17.7442,18.3555,37500.0],["2009-01-28",17.3742,21.1386,16.9559,17.2938,71333.0],["2009-01-29",16.7629,17.4546,14.3981,14.4624,233633.0],["2009-01-30",14.8646,15.2346,13.9476,14.0763,136200.0],["2009-02-02",14.8646,14.8968,13.1915,13.4972,147900.0],["2009-02-03",13.6741,13.6741,13.0306,13.1915,87533.0],["2009-02-04",13.272,13.6741,12.1941,12.6606,93533.0],["2009-02-05",13.2719,13.2719,11.9528,12.548,98633.0],["2009-02-06",12.8698,13.5454,12.4676,13.5454,120967.0],["2009-02-09",13.6741,13.9798,13.4972,13.9154,42833.0],["2009-02-10",13.835,14.4302,12.9502,12.9502,66067.0],["2009-02-11",13.0628,13.9637,12.9502,13.3202,30833.0],["2009-02-12",13.2076,13.272,12.4515,12.8376,61833.0],["2009-02-13",12.8054,12.8698,11.9689,11.985,56200.0],["2009-02-17",11.9367,12.0654,10.3763,10.5371,61233.0],["2009-02-18",10.6176,11.0358,10.1832,10.4084,56033.0],["2009-02-19",10.5854,10.698,9.9419,10.4245,54867.0],["2009-02-20",10.2476,11.5345,10.0867,10.7784,98133.0],["2009-02-23",10.8589,11.1163,10.1993,10.3923,29333.0],["2009-02-24",10.7784,11.6471,10.3923,11.5989,57033.0],["2009-02-25",11.5184,12.0493,10.875,11.7437,34067.0],["2009-02-26",11.8402,12.2745,11.3093,11.3576,27433.0],["2009-02-27",11.261,12.6767,10.891,11.261,33233.0],["2009-03-02",10.2636,11.1324,10.2636,10.8589,38933.0],["2009-03-03",11.0519,11.3737,10.7784,10.9715,35800.0],["2009-03-04",11.2771,11.7276,10.891,11.5184,24333.0],["2009-03-05",11.1324,11.4219,10.5854,10.6336,48900.0],["2009-03-06",10.7463,10.7463,9.6523,9.8936,38167.0],["2009-03-09",9.7971,10.4567,9.6523,9.9902,28567.0],["2009-03-10",10.2636,11.3254,10.1349,11.3093,43367.0],["2009-03-11",11.438,11.9367,10.8106,11.0197,26167.0],["2009-03-12",10.9232,12.8698,10.4084,12.5963,48233.0],["2009-03-13",12.7411,12.8698,11.8885,12.4354,20567.0],["2009-03-16",12.6124,13.1915,11.8241,11.9367,26733.0],["2009-03-17",11.9045,13.1593,11.3898,13.1433,30200.0],["2009-03-18",13.1433,16.0389,12.8698,16.0389,52167.0],["2009-03-19",16.0872,17.6959,16.0711,16.8433,63600.0],["2009-03-20",17.0042,17.0846,13.7546,13.9798,62900.0],["2009-03-23",14.4785,16.409,14.1728,16.2159,34833.0],["2009-03-24",15.9746,16.2963,14.8324,15.0094,34000.0],["2009-03-25",15.2024,16.0068,14.6233,15.5885,46267.0],["2009-03-26",15.8459,16.0872,14.382,15.1542,38467.0],["2009-03-27",14.8807,14.8807,13.8028,13.8189,29300.0],["2009-03-30",13.658,13.658,12.2745,12.6285,36933.0],["2009-03-31",12.8537,13.2237,12.0976,12.4837,38800.0],["2009-04-01",12.4837,13.835,12.2585,12.9502,37967.0],["2009-04-02",13.3202,14.8485,13.1754,14.4785,81200.0],["2009-04-03",14.4785,14.6876,13.9637,14.3176,33100.0],["2009-04-06",14.1246,14.1246,13.6741,13.7063,26767.0],["2009-04-07",13.4328,13.7546,13.0628,13.0628,52333.0],["2009-04-08",13.1433,13.1433,12.0976,12.918,23267.0],["2009-04-09",13.3041,14.6876,13.1915,14.4785,38033.0],["2009-04-13",14.2211,15.2024,14.1246,14.945,26667.0],["2009-04-14",14.6715,14.6715,14.3176,14.3981,25567.0],["2009-04-15",14.3015,14.8485,14.2211,14.752,22800.0],["2009-04-16",15.1059,15.6529,14.6554,15.4276,31333.0],["2009-04-17",15.5724,16.0872,14.9772,15.5724,34033.0],["2009-04-20",15.2024,15.4437,13.8672,14.3176,48533.0],["2009-04-21",14.205,14.7681,14.1085,14.6394,58767.0],["2009-04-22",14.3176,14.6072,12.9663,13.1754,73733.0],["2009-04-23",13.2237,14.2533,12.6767,13.0306,38800.0],["2009-04-24",13.2744,13.6481,12.5757,13.2581,29233.0],["2009-04-27",12.9982,13.2419,12.1208,12.5432,37067.0],["2009-04-28",12.4295,13.1606,12.267,12.8357,44400.0],["2009-04-29",13.0306,13.8105,12.7707,13.1606,31833.0],["2009-04-30",13.3393,14.298,12.6732,12.7219,26833.0],["2009-05-01",12.7382,12.8519,11.7633,11.8933,33833.0],["2009-05-04",12.0233,12.9169,12.0233,12.8357,25533.0],["2009-05-05",12.7382,13.2581,12.202,12.9169,53067.0],["2009-05-06",13.0631,13.4043,12.7869,13.3231,23333.0],["2009-05-07",13.0956,13.6481,12.3157,13.2419,21933.0],["2009-05-08",13.4531,13.8105,13.0469,13.7293,14733.0],["2009-05-11",13.4043,13.4043,12.7869,12.9981,11533.0],["2009-05-12",13.1281,13.2094,12.4295,12.527,10200.0],["2009-05-13",12.462,12.4782,11.4221,12.1858,50100.0],["2009-05-14",12.2995,13.0144,12.2183,12.9494,23400.0],["2009-05-15",12.9332,12.9332,12.1858,12.397,24033.0],["2009-05-18",12.6082,13.0794,12.4132,13.0631,23567.0],["2009-05-19",12.9007,12.9007,12.2833,12.8032,18533.0],["2009-05-20",12.9169,12.9494,12.5595,12.7707,32000.0],["2009-05-21",12.6245,12.8682,12.1858,12.3807,26567.0],["2009-05-22",12.5107,12.6082,11.9583,12.1858,22833.0],["2009-05-26",12.1858,12.4945,12.137,12.462,29567.0],["2009-05-27",12.4457,12.4457,11.7796,11.8933,31900.0],["2009-05-28",12.0558,12.1858,11.3896,12.0395,29367.0],["2009-05-29",12.1208,12.592,11.8121,12.592,40333.0],["2009-06-01",12.8357,12.8682,12.2345,12.8682,30167.0],["2009-06-02",12.7544,12.8357,12.3157,12.7707,21367.0],["2009-06-03",12.6732,12.8194,12.332,12.5595,10367.0],["2009-06-04",12.6894,13.2419,12.6082,13.2094,13533.0],["2009-06-05",13.3393,13.3393,12.9657,13.0306,8300.0],["2009-06-08",12.527,13.0794,12.527,12.7057,11267.0],["2009-06-09",12.8357,12.9981,12.4457,12.4945,16233.0],["2009-06-10",12.4457,12.6407,12.0233,12.592,28200.0],["2009-06-11",12.6732,13.3393,12.397,12.8032,16000.0],["2009-06-12",12.6407,13.1769,12.4782,13.1769,11200.0],["2009-06-15",13.1444,13.1444,12.072,12.267,17200.0],["2009-06-16",12.527,12.592,12.1858,12.2345,11033.0],["2009-06-17",12.202,13.0794,12.1858,12.2508,9300.0],["2009-06-18",12.2183,12.6569,11.7146,12.5432,9667.0],["2009-06-19",12.6732,12.6732,11.7146,11.7471,36867.0],["2009-06-22",11.6658,11.7958,11.2434,11.4709,22933.0],["2009-06-23",11.6658,13.2581,11.4546,13.0144,75567.0],["2009-06-24",13.1606,13.1606,12.2183,12.267,17100.0],["2009-06-25",12.4132,12.6732,12.2995,12.5595,23533.0],["2009-06-26",12.4782,12.9981,12.2183,12.462,101100.0],["2009-06-29",12.4945,12.8844,12.0558,12.4295,29833.0],["2009-06-30",12.3157,12.6082,11.7471,11.942,42100.0],["2009-07-01",12.1208,12.2508,11.4709,11.6983,37833.0],["2009-07-02",11.5359,11.7796,11.0484,11.1297,77267.0],["2009-07-06",11.0972,11.3246,10.1548,10.2848,29500.0],["2009-07-07",10.3173,10.431,9.8298,9.8623,38333.0],["2009-07-08",10.0573,10.4798,9.7649,9.9111,39567.0],["2009-07-09",10.0248,10.3173,9.8136,9.8461,22100.0],["2009-07-10",9.8136,10.0086,9.5536,10.0086,17033.0],["2009-07-13",10.1223,10.8535,10.1223,10.7885,21433.0],["2009-07-14",10.7397,10.9672,10.1711,10.1711,24800.0],["2009-07-15",10.301,10.496,9.9923,10.4148,32933.0],["2009-07-16",10.3823,10.5285,10.2198,10.4148,22633.0],["2009-07-17",10.5793,10.6122,10.0693,10.349,21667.0],["2009-07-20",10.4477,10.678,10.0363,10.4312,35633.0],["2009-07-21",10.5299,10.678,9.5757,10.316,44267.0],["2009-07-22",10.1022,10.2996,9.296,9.3947,57633.0],["2009-07-23",9.3618,9.7073,9.3618,9.5428,48300.0],["2009-07-24",9.4769,9.9047,9.2631,9.4769,23333.0],["2009-07-27",9.4934,9.8718,9.4769,9.7402,12533.0],["2009-07-28",9.7073,9.8718,9.5098,9.8718,15100.0],["2009-07-29",9.8225,10.6122,9.5263,10.4148,36833.0],["2009-07-30",10.5464,10.5628,10.2338,10.4312,21300.0],["2009-07-31",10.349,10.5299,10.2831,10.2831,30567.0],["2009-08-03",10.3819,10.6451,10.1351,10.2009,26433.0],["2009-08-04",10.0857,10.5464,9.987,10.5464,17100.0],["2009-08-05",10.5793,10.5793,10.2173,10.4148,23633.0],["2009-08-06",10.497,10.6122,10.1351,10.349,26700.0],["2009-08-07",10.5299,10.6945,10.4312,10.5299,40300.0],["2009-08-10",10.4806,10.5793,10.4477,10.4477,47100.0],["2009-08-11",10.3819,10.5464,9.9047,10.2667,25967.0],["2009-08-12",10.2996,10.4477,10.1844,10.3325,19567.0],["2009-08-13",10.4148,10.4312,10.1351,10.4312,10567.0],["2009-08-14",10.4477,10.4477,10.2831,10.4477,24300.0],["2009-08-17",10.2831,10.349,10.0693,10.168,7100.0],["2009-08-18",10.1844,10.2009,10.0528,10.1844,38933.0],["2009-08-19",10.0693,10.5299,10.0693,10.497,10933.0],["2009-08-20",10.4148,10.5464,10.316,10.5464,11633.0],["2009-08-21",10.7109,10.8096,10.5135,10.5464,39633.0],["2009-08-24",10.5464,10.6122,9.7896,10.2667,32833.0],["2009-08-25",10.3325,10.5135,10.2502,10.4148,12367.0],["2009-08-26",10.349,10.3819,10.2338,10.3654,10900.0],["2009-08-27",10.2996,10.497,10.0528,10.3654,6967.0],["2009-08-28",10.4477,10.4641,9.8883,10.0199,16633.0],["2009-08-31",9.9376,10.2502,9.9376,10.2338,17933.0],["2009-09-01",10.1022,10.349,10.0034,10.1351,17900.0],["2009-09-02",10.1022,10.1022,9.7895,9.7895,5633.0],["2009-09-03",9.8389,10.0199,9.8389,10.0199,6200.0],["2009-09-04",10.0199,10.2009,9.8883,10.1844,9367.0],["2009-09-08",10.2996,10.3325,9.9541,10.2667,6000.0],["2009-09-09",10.2173,10.4806,10.1351,10.3819,9200.0],["2009-09-10",10.3489,10.5299,10.2831,10.4477,18333.0],["2009-09-11",10.5299,10.5464,10.2667,10.3325,4900.0],["2009-09-14",10.2667,10.4148,10.0528,10.3819,10867.0],["2009-09-15",10.3325,10.3325,10.1515,10.316,7167.0],["2009-09-16",10.3654,10.8096,10.2667,10.7603,26367.0],["2009-09-17",10.7767,10.9413,10.5793,10.7109,15433.0],["2009-09-18",10.7438,11.0893,10.5464,10.5958,35633.0],["2009-09-21",9.9047,10.4806,8.4569,8.8188,172933.0],["2009-09-22",8.934,9.0492,8.5227,8.5227,107700.0],["2009-09-23",8.4733,8.8517,8.2265,8.5391,62767.0],["2009-09-24",8.6049,8.8353,7.2558,7.4368,217933.0],["2009-09-25",7.4039,8.1442,6.7622,8.1442,1314200.0],["2009-09-28",8.6872,8.7201,7.9304,8.2923,242767.0],["2009-09-29",8.4569,8.4733,7.8152,7.8152,177600.0],["2009-09-30",7.7823,7.9468,7.6671,7.7329,108667.0],["2009-10-01",7.7,7.8645,7.4697,7.6507,97433.0],["2009-10-02",7.519,7.9797,7.4861,7.5519,66933.0],["2009-10-05",7.6178,7.7823,7.2722,7.5355,102233.0],["2009-10-06",7.6342,7.7987,7.4203,7.519,169133.0],["2009-10-07",7.5026,7.7658,7.5026,7.7329,50267.0],["2009-10-08",7.8152,7.8316,7.6342,7.6836,39767.0],["2009-10-09",7.6671,7.7658,7.6342,7.7494,48667.0],["2009-10-12",7.7494,7.7823,7.6178,7.6507,37267.0],["2009-10-13",7.6836,7.6836,7.4532,7.6507,47767.0],["2009-10-14",7.7329,7.8316,7.6671,7.8316,63667.0],["2009-10-15",7.7987,7.7987,7.519,7.7165,57700.0],["2009-10-16",7.6177,7.7165,7.5026,7.5684,33367.0],["2009-10-19",7.6178,7.6342,7.4368,7.6342,42667.0],["2009-10-20",7.6178,7.6178,7.3874,7.6178,75600.0],["2009-10-21",7.6178,7.7165,7.3216,7.4203,32000.0],["2009-10-22",7.4203,7.4203,7.1077,7.2393,61567.0],["2009-10-23",7.3057,7.339,7.0567,7.1231,73867.0],["2009-10-26",7.0899,7.2559,7.0069,7.0235,75067.0],["2009-10-27",7.0733,7.1895,7.0235,7.1231,104800.0],["2009-10-28",7.3223,7.422,6.5752,6.8574,186367.0],["2009-10-29",6.9571,7.3057,6.9072,7.1397,254500.0],["2009-10-30",6.9737,7.0567,6.4257,6.4257,780500.0],["2009-11-02",6.5586,6.5752,6.0604,6.2265,130700.0],["2009-11-03",6.1933,6.3095,5.994,6.3095,127167.0],["2009-11-04",6.3095,6.3095,5.9442,6.0937,109500.0],["2009-11-05",6.1767,6.3261,5.8612,6.0604,167933.0],["2009-11-06",6.0106,6.2265,5.9608,6.2265,65133.0],["2009-11-09",6.3095,6.3095,6.1601,6.2597,73533.0],["2009-11-10",6.2431,6.2431,6.0106,6.1103,60467.0],["2009-11-11",6.1933,6.1933,5.8446,6.0272,101600.0],["2009-11-12",5.994,6.1269,5.4627,5.6121,131000.0],["2009-11-13",5.2469,5.6454,5.0642,5.5955,101133.0],["2009-11-16",5.6453,6.0604,5.6287,5.8446,115400.0],["2009-11-17",5.828,5.994,5.6121,5.7284,98833.0],["2009-11-18",5.7948,5.9774,5.4129,5.5125,59267.0],["2009-11-19",5.4793,5.5955,5.0144,5.2303,155833.0],["2009-11-20",5.1638,5.2635,4.9812,5.114,105133.0],["2009-11-23",5.1804,5.5291,5.1804,5.4461,63100.0],["2009-11-24",5.5125,5.5789,5.3797,5.5789,41433.0],["2009-11-25",5.5955,5.6287,5.4129,5.4129,30133.0],["2009-11-27",5.2136,5.5457,5.197,5.4461,38933.0],["2009-11-30",5.4461,5.4793,5.197,5.4461,86033.0],["2009-12-01",5.5125,5.6786,5.3963,5.4627,160067.0],["2009-12-02",5.4793,5.662,5.4627,5.6453,45967.0],["2009-12-03",5.6454,5.7118,5.4295,5.4793,50733.0],["2009-12-04",5.6287,5.9276,5.5125,5.8778,93433.0],["2009-12-07",5.8612,6.0604,5.828,6.0604,53400.0],["2009-12-08",5.994,6.0937,5.6952,5.6952,102100.0],["2009-12-09",5.7118,5.7284,5.4627,5.6287,56600.0],["2009-12-10",5.6454,5.6786,5.4461,5.4793,53167.0],["2009-12-11",5.5291,5.6952,5.5125,5.6952,59200.0],["2009-12-14",5.745,6.0438,5.7284,6.0272,69667.0],["2009-12-15",5.9774,6.0106,5.828,5.8778,128567.0],["2009-12-16",5.911,6.0604,5.911,6.0106,73067.0],["2009-12-17",5.9608,5.9608,5.7948,5.8446,62033.0],["2009-12-18",5.911,6.2431,5.8612,6.0937,409800.0],["2009-12-21",6.1103,6.1933,5.9442,6.1435,106500.0],["2009-12-22",6.1269,6.2265,6.0604,6.2099,80467.0],["2009-12-23",6.2431,7.2559,6.2431,6.4755,127367.0],["2009-12-24",6.625,6.625,6.3593,6.4423,17333.0],["2009-12-28",6.2597,6.4589,6.2597,6.3759,46800.0],["2009-12-29",6.3759,6.3759,6.1435,6.2099,40233.0],["2009-12-30",6.1601,6.2099,6.0438,6.1435,124000.0],["2009-12-31",6.1601,6.4755,6.1435,6.4589,85133.0],["2010-01-04",6.5752,6.6914,6.1435,6.3095,71333.0],["2010-01-05",6.2763,6.3261,5.994,6.1269,76100.0],["2010-01-06",6.1435,6.2099,5.8446,5.8944,126967.0],["2010-01-07",5.911,5.9774,5.7284,5.7948,79567.0],["2010-01-08",5.7948,6.0106,5.6121,6.0106,76933.0],["2010-01-11",6.0106,6.1435,5.828,5.9442,57267.0],["2010-01-12",5.8944,6.0272,5.6121,5.7284,83067.0],["2010-01-13",5.7782,6.1435,5.6952,6.0604,87567.0],["2010-01-14",6.0438,6.3095,6.0438,6.2265,109267.0],["2010-01-15",6.2597,6.3427,6.1601,6.3095,92433.0],["2010-01-19",6.3095,6.4423,6.2265,6.4091,27533.0],["2010-01-20",6.3593,6.4755,6.2265,6.3759,57400.0],["2010-01-21",6.3759,6.874,6.3427,6.3427,191467.0],["2010-01-22",6.3593,6.3593,6.0771,6.1933,109567.0],["2010-01-25",6.2763,6.3261,6.1103,6.1933,64233.0],["2010-01-26",6.1435,6.2597,5.9442,5.9608,85667.0],["2010-01-27",5.745,5.994,5.6453,5.9442,122400.0],["2010-01-28",5.9442,6.2431,5.7948,5.8114,75100.0],["2010-01-29",5.8618,6.0129,5.8282,5.9626,126300.0],["2010-02-01",6.2649,7.0375,6.2649,6.3825,152233.0],["2010-02-02",6.3824,6.6848,6.2481,6.3153,58800.0],["2010-02-03",6.2985,6.3153,6.0801,6.1641,107500.0],["2010-02-04",6.1137,6.668,6.1137,6.1473,77033.0],["2010-02-05",6.2145,6.2817,6.0465,6.0801,94967.0],["2010-02-08",6.0969,6.0969,5.8954,5.9626,61933.0],["2010-02-09",6.0465,6.1641,5.9626,6.0969,65833.0],["2010-02-10",6.0801,6.2985,6.0633,6.2145,85533.0],["2010-02-11",6.2313,6.3825,6.2145,6.2649,93600.0],["2010-02-12",6.2145,6.3657,6.0633,6.2817,72433.0],["2010-02-16",6.3321,6.4496,6.2313,6.3657,95067.0],["2010-02-17",6.416,6.416,6.1809,6.2649,15267.0],["2010-02-18",6.2313,6.4664,6.2313,6.3321,41600.0],["2010-02-19",6.3321,6.3824,6.1809,6.3153,45900.0],["2010-02-22",6.3489,6.3992,6.2145,6.2649,17167.0],["2010-02-23",6.2649,6.2817,6.0465,6.1977,54800.0],["2010-02-24",6.2313,6.3489,6.1977,6.3321,22967.0],["2010-02-25",6.2313,6.2985,6.1473,6.2817,23067.0],["2010-02-26",6.2649,6.3153,6.1305,6.3153,95400.0],["2010-03-01",6.3657,6.5,6.2985,6.4664,54067.0],["2010-03-02",6.4664,6.6344,6.3153,6.6176,34533.0],["2010-03-03",6.6512,6.668,6.3657,6.4328,36000.0],["2010-03-04",6.4328,6.5,6.3153,6.3825,26033.0],["2010-03-05",6.416,6.5672,6.3321,6.5504,44700.0],["2010-03-08",6.5336,6.6176,6.4664,6.584,43400.0],["2010-03-09",6.5504,6.8863,6.416,6.7184,82167.0],["2010-03-10",6.7184,7.1047,6.7184,6.9199,67100.0],["2010-03-11",6.8695,7.1383,6.7688,7.1383,82000.0],["2010-03-12",7.1551,7.3734,7.0711,7.0879,83233.0],["2010-03-15",7.0879,7.2558,6.9367,7.2054,46100.0],["2010-03-16",7.239,7.323,7.2055,7.3062,71300.0],["2010-03-17",7.323,7.8269,7.2558,7.407,411567.0],["2010-03-18",7.4574,7.5918,7.3902,7.4574,82467.0],["2010-03-19",7.5078,7.6086,7.2726,7.5582,175933.0],["2010-03-22",7.5582,7.7765,7.3902,7.7429,44733.0],["2010-03-23",7.7765,7.8437,7.4406,7.7765,65500.0],["2010-03-24",7.7429,7.9445,7.7261,7.7765,44800.0],["2010-03-25",7.8269,8.0788,7.5582,7.5918,52267.0],["2010-03-26",7.6421,7.6421,7.407,7.491,62300.0],["2010-03-29",7.5918,7.5918,7.2726,7.3566,33000.0],["2010-03-30",7.3398,7.407,7.2726,7.323,29967.0],["2010-03-31",7.3398,7.5414,7.3398,7.4238,52700.0],["2010-04-01",7.4238,7.6421,7.3902,7.4742,25967.0],["2010-04-05",7.4742,8.0285,7.4742,8.0285,83100.0],["2010-04-06",7.7093,8.1124,7.575,8.0117,46333.0],["2010-04-07",8.0788,8.1292,7.9109,8.1292,46567.0],["2010-04-08",8.146,8.2636,8.0117,8.23,62867.0],["2010-04-09",8.314,8.314,8.062,8.23,52967.0],["2010-04-12",8.2636,8.7339,8.146,8.4987,64767.0],["2010-04-13",8.5323,8.6331,8.3644,8.6331,58967.0],["2010-04-14",8.6499,9.0026,8.6331,8.9858,51700.0],["2010-04-15",9.0026,9.1538,8.8011,8.969,67767.0],["2010-04-16",8.969,9.0194,8.7171,8.9858,55767.0],["2010-04-19",8.969,9.0362,8.7003,8.9186,71033.0],["2010-04-20",8.9858,9.2378,8.7507,9.0698,61000.0],["2010-04-21",9.3385,9.3385,8.9858,9.1874,101333.0],["2010-04-22",9.0698,9.1706,8.5323,8.8179,128900.0],["2010-04-23",8.9025,9.0379,8.7332,8.9871,49400.0],["2010-04-26",8.8517,9.1564,8.3778,8.4117,125933.0],["2010-04-27",8.3947,8.6148,8.1916,8.4286,106567.0],["2010-04-28",8.4963,8.6825,8.3101,8.4455,28867.0],["2010-04-29",8.5471,8.8009,8.4117,8.6655,58767.0],["2010-04-30",8.6317,8.7163,8.3778,8.5301,81600.0],["2010-05-03",8.6655,8.6994,8.3609,8.4963,54200.0],["2010-05-04",8.3947,8.4117,8.0393,8.2255,59933.0],["2010-05-05",8.1916,8.4117,8.0393,8.0901,35500.0],["2010-05-06",8.0055,8.4624,7.3792,7.7008,66967.0],["2010-05-07",7.6331,7.9039,7.3792,7.4469,58067.0],["2010-05-10",7.7008,8.4624,7.7008,8.4455,83633.0],["2010-05-11",8.2593,8.6825,8.1239,8.564,41800.0],["2010-05-12",8.6148,9.0717,8.4455,8.9194,73767.0],["2010-05-13",8.8686,8.9702,8.4794,8.6655,44867.0],["2010-05-14",8.5978,8.5978,8.2086,8.3101,30200.0],["2010-05-17",8.3609,8.5978,8.1916,8.3609,30767.0],["2010-05-18",8.4286,8.4286,8.0393,8.0732,33167.0],["2010-05-19",8.0732,8.1578,8.0224,8.0901,34100.0],["2010-05-20",7.9039,8.0901,7.5654,7.6162,73400.0],["2010-05-21",7.4808,7.887,7.4131,7.65,72433.0],["2010-05-24",7.65,7.8362,7.4977,7.5146,42567.0],["2010-05-25",7.3454,7.667,7.21,7.5993,46233.0],["2010-05-26",7.6331,7.8531,7.5485,7.6839,159967.0],["2010-05-27",7.887,8.2086,7.5146,8.1747,45867.0],["2010-05-28",8.1409,8.1409,7.7347,7.9378,54800.0],["2010-06-01",7.887,7.9378,7.5485,7.5654,54467.0],["2010-06-02",7.5823,7.8362,7.5146,7.8362,32533.0],["2010-06-03",7.8193,8.0393,7.667,7.9885,36100.0],["2010-06-04",7.7685,7.8531,7.2777,7.3115,59067.0],["2010-06-07",7.3285,7.4808,6.9223,6.99,45933.0],["2010-06-08",7.0915,7.1423,6.753,6.9053,41633.0],["2010-06-09",6.99,7.0915,6.6515,6.7361,41233.0],["2010-06-10",6.8546,7.0407,6.6684,6.8546,47900.0],["2010-06-11",6.7361,7.0577,6.7361,7.0407,23633.0],["2010-06-14",7.1084,7.2438,6.99,7.0238,28767.0],["2010-06-15",7.1254,7.3792,6.9392,7.2946,25800.0],["2010-06-16",7.2269,7.5823,7.2269,7.5316,31200.0],["2010-06-17",7.5993,7.667,7.4808,7.5993,26133.0],["2010-06-18",7.65,7.8193,7.5823,7.7516,96367.0],["2010-06-21",7.887,7.9378,7.5485,7.667,28633.0],["2010-06-22",7.7177,8.0393,7.5654,7.5993,40533.0],["2010-06-23",7.5654,7.7854,7.5316,7.667,38233.0],["2010-06-24",7.6331,7.7177,7.5146,7.5485,44700.0],["2010-06-25",7.6162,8.344,7.5485,8.327,479967.0],["2010-06-28",8.0393,8.0732,7.4639,7.8701,105800.0],["2010-06-29",7.7008,7.7685,7.4639,7.5993,71933.0],["2010-06-30",7.6162,7.9547,7.5485,7.667,57667.0],["2010-07-01",7.6162,7.7008,7.3285,7.4977,44800.0],["2010-07-02",7.5823,7.7516,7.3454,7.667,49200.0],["2010-07-06",7.7854,7.8193,7.3285,7.5654,58633.0],["2010-07-07",7.5823,7.887,7.5654,7.887,54633.0],["2010-07-08",7.9547,8.0393,7.7854,7.9208,57433.0],["2010-07-09",7.8701,8.1916,7.8701,8.1578,49900.0],["2010-07-12",8.1239,8.3609,7.887,8.0393,62100.0],["2010-07-13",8.1578,8.327,8.0732,8.3101,60433.0],["2010-07-14",8.2424,8.344,8.1239,8.2763,39333.0],["2010-07-15",8.2763,8.344,8.0224,8.1578,69067.0],["2010-07-16",8.0055,8.0901,7.4808,7.5146,71467.0],["2010-07-19",7.5654,7.7854,7.3115,7.5316,21533.0],["2010-07-20",7.4131,7.8531,7.3454,7.7854,44600.0],["2010-07-21",7.8701,7.9885,7.4977,7.5146,26533.0],["2010-07-22",7.667,7.9547,7.4977,7.9039,36067.0],["2010-07-23",7.8698,8.16,7.6991,8.0063,32933.0],["2010-07-26",8.0063,8.1941,7.7332,8.1088,40733.0],["2010-07-27",8.2112,8.3136,8.0576,8.0576,61867.0],["2010-07-28",8.0576,8.1088,7.682,7.7161,23300.0],["2010-07-29",7.7503,7.9893,7.6479,7.8015,33833.0],["2010-07-30",7.682,8.0063,7.682,7.8356,28967.0],["2010-08-02",8.0063,8.0576,7.8186,8.0234,35967.0],["2010-08-03",7.9551,8.2624,7.9381,7.9381,15733.0],["2010-08-04",7.9722,8.1429,7.9722,8.1088,15200.0],["2010-08-05",8.0405,8.0917,7.8698,7.8868,37767.0],["2010-08-06",7.7673,8.0063,7.5625,7.7161,27133.0],["2010-08-09",7.8015,7.9551,7.6308,7.921,19133.0],["2010-08-10",7.7844,7.8868,7.5454,7.5796,26333.0],["2010-08-11",7.3747,7.6137,6.965,6.9991,64233.0],["2010-08-12",6.8967,7.4601,6.8967,7.2552,99333.0],["2010-08-13",7.2211,7.4601,7.204,7.2552,38600.0],["2010-08-16",7.1869,7.3747,7.1869,7.3235,25467.0],["2010-08-17",7.443,7.4601,7.2552,7.3918,36233.0],["2010-08-18",7.4089,7.4259,7.2552,7.2723,19967.0],["2010-08-19",7.2211,7.2723,7.0845,7.2552,119067.0],["2010-08-20",7.204,7.3406,7.1186,7.3235,92733.0],["2010-08-23",7.4089,7.4089,7.2211,7.2552,55733.0],["2010-08-24",7.1357,7.2723,7.0674,7.2552,42633.0],["2010-08-25",7.204,7.3918,7.1016,7.3576,54033.0],["2010-08-26",7.3747,7.4771,7.1869,7.2552,46467.0],["2010-08-27",7.3747,7.4601,7.2211,7.443,30300.0],["2010-08-30",7.3918,7.3918,7.1869,7.2381,70967.0],["2010-08-31",7.2552,7.4259,7.2211,7.2894,50200.0],["2010-09-01",7.4259,7.6308,7.2211,7.6308,45700.0],["2010-09-02",7.5966,7.682,7.4942,7.682,13500.0],["2010-09-03",7.682,7.9039,7.5796,7.7673,27933.0],["2010-09-07",7.6991,7.6991,7.2723,7.3235,26667.0],["2010-09-08",7.3747,7.4089,7.2723,7.3406,22833.0],["2010-09-09",7.4942,7.5454,7.2552,7.3235,14667.0],["2010-09-10",7.3406,7.5113,7.2552,7.2723,12833.0],["2010-09-13",7.3576,7.5966,7.2552,7.5454,37833.0],["2010-09-14",7.5284,7.5966,7.3064,7.4601,23200.0],["2010-09-15",7.3918,7.3918,7.2211,7.3747,41533.0],["2010-09-16",7.3406,7.3406,7.2552,7.3064,22133.0],["2010-09-17",7.4089,7.443,7.2552,7.3064,52100.0],["2010-09-20",7.3064,7.5625,7.2552,7.5454,40900.0],["2010-09-21",7.5454,7.6308,7.3918,7.3918,22333.0],["2010-09-22",7.3747,7.5284,7.2381,7.3064,24933.0],["2010-09-23",7.2552,7.5284,7.204,7.2552,38300.0],["2010-09-24",7.3918,7.682,7.3064,7.682,34200.0],["2010-09-27",7.6478,7.6478,7.443,7.4771,16533.0],["2010-09-28",7.5284,7.5966,7.4601,7.5966,21000.0],["2010-09-29",7.5454,7.7674,7.4089,7.7332,26667.0],["2010-09-30",7.6479,7.9722,7.6479,7.7673,43833.0],["2010-10-01",7.8527,7.9722,7.5966,7.8698,24100.0],["2010-10-04",7.8527,7.8527,7.4942,7.5796,33133.0],["2010-10-05",7.6991,8.0063,7.4259,7.9893,43333.0],["2010-10-06",7.921,8.0405,7.7161,7.9893,55733.0],["2010-10-07",8.0405,8.0917,7.8015,8.0234,36200.0],["2010-10-08",7.9381,8.1429,7.9381,8.0917,28667.0],["2010-10-11",8.0576,8.1088,7.8698,8.0576,12133.0],["2010-10-12",8.0063,8.0917,7.9381,8.0063,11367.0],["2010-10-13",8.0405,8.3136,7.8186,8.2453,44967.0],["2010-10-14",8.2112,8.3648,8.0063,8.3307,21267.0],["2010-10-15",8.4502,8.4502,8.0234,8.1941,56633.0],["2010-10-18",8.2453,8.5014,8.2112,8.4673,16400.0],["2010-10-19",8.3478,8.4843,8.2453,8.3307,59133.0],["2010-10-20",8.3819,8.3819,8.1771,8.1941,35300.0],["2010-10-21",8.2624,8.3136,7.9722,8.0234,73700.0],["2010-10-22",8.0406,8.2645,7.9201,8.0234,18800.0],["2010-10-25",8.1267,8.3333,7.8685,7.9029,25533.0],["2010-10-26",7.834,8.1267,7.834,7.989,25867.0],["2010-10-27",7.9201,8.1439,7.6102,7.7652,43200.0],["2010-10-28",7.8685,8.1095,7.7824,7.989,21367.0],["2010-10-29",7.9373,8.1612,7.9373,7.989,24667.0],["2010-11-01",8.0578,8.0751,7.5241,7.6963,39867.0],["2010-11-02",7.834,8.0406,7.6963,8.0234,40267.0],["2010-11-03",8.0062,8.1095,7.989,8.0406,29800.0],["2010-11-04",8.0923,8.4366,8.0406,8.3678,60567.0],["2010-11-05",8.4194,8.4194,8.1439,8.2128,35800.0],["2010-11-08",8.2472,8.385,8.0406,8.1612,18600.0],["2010-11-09",8.1612,8.1784,7.8512,7.9201,13633.0],["2010-11-10",7.9718,8.2645,7.9718,8.23,26467.0],["2010-11-11",8.1095,8.2472,8.1095,8.1267,11033.0],["2010-11-12",8.0234,8.0578,7.8857,7.8857,21700.0],["2010-11-15",7.9718,8.0923,7.8168,7.8857,14833.0],["2010-11-16",7.7824,7.9029,7.6102,7.6791,39033.0],["2010-11-17",7.7307,7.834,7.5585,7.6791,15633.0],["2010-11-18",7.7996,8.0062,7.6446,7.8168,22033.0],["2010-11-19",7.8168,7.834,7.6963,7.7307,32633.0],["2010-11-22",7.6618,7.7652,7.5413,7.6102,57067.0],["2010-11-23",7.4725,7.6446,7.3864,7.4725,38333.0],["2010-11-24",7.5585,7.6791,7.4724,7.5758,24167.0],["2010-11-26",7.5413,7.5585,7.3691,7.4552,9933.0],["2010-11-29",7.3864,7.5585,7.2486,7.5241,21433.0],["2010-11-30",7.4208,7.5069,7.2486,7.4897,51767.0],["2010-12-01",7.593,7.6791,7.3691,7.5758,67433.0],["2010-12-02",7.6102,7.6791,7.5413,7.5758,38733.0],["2010-12-03",7.5413,7.593,7.3519,7.593,24867.0],["2010-12-06",7.5585,7.6274,7.4208,7.5758,22333.0],["2010-12-07",7.6618,7.7307,7.5413,7.6791,33367.0],["2010-12-08",7.7307,7.7996,7.5069,7.6446,25533.0],["2010-12-09",7.7479,7.7996,7.593,7.7135,37767.0],["2010-12-10",7.6963,7.8512,7.6274,7.7824,25800.0],["2010-12-13",7.7824,7.7996,7.6791,7.7479,17033.0],["2010-12-14",7.7996,7.834,7.5758,7.7479,30867.0],["2010-12-15",7.7651,7.834,7.6446,7.6791,40067.0],["2010-12-16",7.6963,7.8685,7.6274,7.7135,26067.0],["2010-12-17",7.7479,7.7824,7.5758,7.7135,78500.0],["2010-12-20",7.7824,7.834,7.5585,7.7135,18600.0],["2010-12-21",7.7824,7.7824,7.6446,7.6963,24833.0],["2010-12-22",7.7135,7.7307,7.6791,7.6791,56100.0],["2010-12-23",7.6963,7.6963,7.2486,7.4036,64767.0],["2010-12-27",7.4036,7.6618,7.3864,7.593,20167.0],["2010-12-28",7.593,7.8512,7.5758,7.7996,33800.0],["2010-12-29",7.7996,8.1612,7.7996,8.1267,148800.0],["2010-12-30",8.0923,8.1267,7.9718,8.1095,37233.0],["2010-12-31",8.1095,8.1612,8.0234,8.0923,47867.0],["2011-01-03",8.1784,8.4366,8.0579,8.23,80833.0],["2011-01-04",8.1784,8.2472,7.989,8.0923,63167.0],["2011-01-05",8.0923,8.1956,8.0062,8.1956,24100.0],["2011-01-06",8.1784,8.2128,8.0406,8.1956,32467.0],["2011-01-07",8.23,8.2645,8.0062,8.0579,35400.0],["2011-01-10",7.989,8.1439,7.9201,8.0579,22533.0],["2011-01-11",8.0923,8.2472,8.0062,8.2128,30700.0],["2011-01-12",8.2817,8.3161,8.0751,8.23,51567.0],["2011-01-13",8.23,8.2645,8.0751,8.1956,23100.0],["2011-01-14",8.2128,8.4022,8.1784,8.385,21467.0],["2011-01-18",8.385,8.385,8.23,8.385,20333.0],["2011-01-19",8.4023,8.4197,8.1246,8.1419,32300.0],["2011-01-20",8.1246,8.2461,7.8815,7.9163,23700.0],["2011-01-21",7.9683,7.9683,7.9163,7.9163,44433.0],["2011-01-24",7.9336,7.9857,7.8468,7.951,43033.0],["2011-01-25",7.9336,8.1593,7.9336,8.1419,31633.0],["2011-01-26",8.2635,8.8016,8.2635,8.7148,322733.0],["2011-01-27",8.7322,8.9405,8.6454,8.9058,82400.0],["2011-01-28",8.9405,9.1662,8.6627,8.7843,105767.0],["2011-01-31",8.8711,8.9579,8.4544,8.5412,260433.0],["2011-02-01",8.5933,8.7843,8.5065,8.6801,93967.0],["2011-02-02",8.6801,8.8016,8.4544,8.6628,37167.0],["2011-02-03",8.6801,8.6801,8.5239,8.6107,16867.0],["2011-02-04",8.6107,8.6107,8.385,8.4718,46500.0],["2011-02-07",8.4544,8.5933,8.4544,8.5412,25767.0],["2011-02-08",8.5412,8.5933,8.4544,8.5933,23400.0],["2011-02-09",8.5759,8.6627,8.4718,8.5065,29233.0],["2011-02-10",8.4544,8.5933,8.385,8.5586,32600.0],["2011-02-11",8.5065,8.6975,8.5065,8.6628,51500.0],["2011-02-14",8.628,8.6454,8.5065,8.5586,19900.0],["2011-02-15",8.5065,8.5933,8.4718,8.5412,62933.0],["2011-02-16",8.5586,8.5586,8.4197,8.4891,41867.0],["2011-02-17",8.5065,8.5412,8.4718,8.5065,39000.0],["2011-02-18",8.5933,8.5933,8.4544,8.5065,46033.0],["2011-02-22",8.4197,8.4891,8.2808,8.3155,60567.0],["2011-02-23",8.385,8.4892,8.2635,8.4197,51867.0],["2011-02-24",8.4371,8.5065,8.3329,8.4197,93767.0],["2011-02-25",8.4371,8.7148,8.3676,8.6628,75667.0],["2011-02-28",8.7148,8.8016,8.5065,8.8016,71567.0],["2011-03-01",8.7843,8.7843,8.5239,8.5759,57600.0],["2011-03-02",8.5412,8.6107,8.4197,8.5759,22400.0],["2011-03-03",8.6454,8.819,8.6454,8.819,69700.0],["2011-03-04",8.819,8.819,8.5065,8.7669,59700.0],["2011-03-07",8.7843,8.7843,8.4197,8.5065,31100.0],["2011-03-08",8.5065,8.6801,8.5065,8.6628,35300.0],["2011-03-09",8.6801,8.7322,8.6801,8.6801,18467.0],["2011-03-10",8.5586,8.5586,8.4197,8.4544,55467.0],["2011-03-11",8.4891,8.5412,8.4197,8.5065,47667.0],["2011-03-14",8.4544,8.5933,8.4197,8.5065,37833.0],["2011-03-15",8.3329,8.5239,8.3329,8.4544,76533.0],["2011-03-16",8.4371,8.4371,8.1767,8.2461,39000.0],["2011-03-17",8.385,8.4891,8.2808,8.3503,28267.0],["2011-03-18",8.4197,8.4371,8.3155,8.4197,105100.0],["2011-03-21",8.5239,8.5586,8.385,8.5412,37500.0],["2011-03-22",8.5412,8.5759,8.4197,8.4544,25433.0],["2011-03-23",8.4371,8.4371,8.3503,8.385,28833.0],["2011-03-24",8.4544,8.4544,8.2635,8.3329,69767.0],["2011-03-25",8.4023,8.4197,8.3155,8.3503,97167.0],["2011-03-28",8.4023,8.4197,8.2635,8.2635,42367.0],["2011-03-29",8.2808,8.3329,8.194,8.2461,34300.0],["2011-03-30",8.2635,8.5933,8.2635,8.5239,77667.0],["2011-03-31",8.6107,8.8884,8.5239,8.819,281900.0],["2011-04-01",8.8711,9.1836,8.8016,9.1662,109933.0],["2011-04-04",9.2009,9.2009,9.0794,9.1141,86633.0],["2011-04-05",9.0794,9.2356,9.01,9.2009,67867.0],["2011-04-06",9.2183,9.8953,9.1488,9.7912,425000.0],["2011-04-07",9.8953,9.8953,9.4266,9.4266,151033.0],["2011-04-08",9.5655,9.687,9.444,9.5134,88733.0],["2011-04-11",9.5481,9.5481,9.444,9.4787,61733.0],["2011-04-12",9.444,9.5134,9.3051,9.3051,46700.0],["2011-04-13",9.3572,9.444,8.9752,9.0794,71833.0],["2011-04-14",9.01,9.3572,8.9405,9.3572,61933.0],["2011-04-15",9.3051,9.3572,9.2009,9.3224,100567.0],["2011-04-18",9.253,9.3224,9.0794,9.0968,76633.0],["2011-04-19",9.1142,9.1842,9.0093,9.0618,63067.0],["2011-04-20",9.1842,9.2192,8.8868,8.9918,87967.0],["2011-04-21",9.0618,9.1317,8.9743,9.0968,41367.0],["2011-04-25",9.1142,9.1492,9.0268,9.0793,27400.0],["2011-04-26",9.1492,9.1842,9.0093,9.1492,54833.0],["2011-04-27",9.1842,9.2017,9.0443,9.1842,79333.0],["2011-04-28",9.1842,9.4641,9.1667,9.2717,95667.0],["2011-04-29",9.3067,9.3941,9.1317,9.1842,98333.0],["2011-05-02",9.1842,9.3942,9.0268,9.0793,54333.0],["2011-05-03",9.0618,9.2017,9.0443,9.1317,42000.0],["2011-05-04",9.1317,9.1842,8.9918,9.0268,44100.0],["2011-05-05",8.9568,9.1492,8.8343,8.9918,54633.0],["2011-05-06",9.0968,9.0968,8.9218,9.0268,38667.0],["2011-05-09",8.9918,9.0443,8.8868,8.9918,32000.0],["2011-05-10",9.0268,9.2017,8.9568,9.1842,153200.0],["2011-05-11",9.1492,9.2017,8.9743,8.9918,44800.0],["2011-05-12",8.9393,9.1317,8.9393,9.1317,50600.0],["2011-05-13",9.1492,9.1492,8.8868,8.9568,37333.0],["2011-05-16",8.8868,8.9568,8.7644,8.7644,72233.0],["2011-05-17",8.7644,8.9743,8.7644,8.8518,46233.0],["2011-05-18",8.8518,9.0793,8.7644,9.0793,50067.0],["2011-05-19",9.0793,9.0793,8.8693,8.9743,34600.0],["2011-05-20",8.9218,9.0618,8.8868,9.0093,58733.0],["2011-05-23",8.8693,9.0093,8.8693,8.9043,31200.0],["2011-05-24",8.9218,8.9218,8.7644,8.7819,50233.0],["2011-05-25",8.7819,8.9218,8.7119,8.8518,65767.0],["2011-05-26",8.8169,8.9218,8.7644,8.8868,38600.0],["2011-05-27",8.9218,8.9218,8.7469,8.8693,37600.0],["2011-05-31",9.0268,9.1842,8.7469,8.9043,167333.0],["2011-06-01",8.8868,8.9218,8.6594,8.7644,241967.0],["2011-06-02",8.7819,8.8693,8.6594,8.7644,37867.0],["2011-06-03",8.6244,8.8518,8.5195,8.537,61333.0],["2011-06-06",8.537,8.6944,8.4495,8.5719,53233.0],["2011-06-07",8.6594,8.7469,8.502,8.6419,38700.0],["2011-06-08",8.6069,8.7119,8.4495,8.6069,43433.0],["2011-06-09",8.6944,8.7294,8.5195,8.6419,31233.0],["2011-06-10",8.5719,8.6069,8.3095,8.5195,72267.0],["2011-06-13",8.5894,8.6944,8.432,8.6594,67067.0],["2011-06-14",8.7294,8.8169,8.5894,8.7994,94367.0],["2011-06-15",8.6944,8.7294,8.397,8.4495,95767.0],["2011-06-16",8.4845,8.8343,8.362,8.7294,86700.0],["2011-06-17",8.7644,9.1317,8.7644,9.0968,136733.0],["2011-06-20",9.0443,9.3242,8.8518,9.1842,104400.0],["2011-06-21",9.2017,9.3067,9.0968,9.1842,60233.0],["2011-06-22",9.1317,9.2192,8.9918,9.0618,180233.0],["2011-06-23",8.9393,9.1142,8.7644,9.0093,152567.0],["2011-06-24",9.0443,9.2717,8.8868,9.2542,792233.0],["2011-06-27",9.2367,9.5866,9.0618,9.4641,88233.0],["2011-06-28",9.4466,9.4466,9.2017,9.3592,68100.0],["2011-06-29",9.3941,9.4466,9.1317,9.2192,43433.0],["2011-06-30",9.2542,9.3067,9.1317,9.2542,69667.0],["2011-07-01",9.2017,9.3242,9.1142,9.2192,104433.0],["2011-07-05",9.2192,9.2192,9.0268,9.1492,71267.0],["2011-07-06",9.1317,9.1667,9.0093,9.1667,56133.0],["2011-07-07",9.2192,9.3767,9.1492,9.3417,48433.0],["2011-07-08",9.1842,9.3067,9.1842,9.2367,25933.0],["2011-07-11",9.1142,9.2367,9.0093,9.0793,30767.0],["2011-07-12",9.0618,9.1842,8.8868,9.0268,26367.0],["2011-07-13",9.1142,9.2717,9.0968,9.2542,53233.0],["2011-07-14",9.2892,9.4291,9.0268,9.1317,56200.0],["2011-07-15",9.1317,9.2892,9.1317,9.2542,63167.0],["2011-07-18",9.2192,9.2192,9.0093,9.0443,26000.0],["2011-07-19",9.1142,9.3417,9.0968,9.3067,42433.0],["2011-07-20",9.3419,9.3419,9.0952,9.1833,51000.0],["2011-07-21",9.2538,9.4301,9.1128,9.4124,32067.0],["2011-07-22",9.4301,9.4301,9.0775,9.2538,28300.0],["2011-07-25",9.148,9.2009,9.0775,9.1128,24200.0],["2011-07-26",9.0775,9.2185,9.0775,9.1304,40233.0],["2011-07-27",9.0247,9.0599,8.8308,8.9718,81567.0],["2011-07-28",8.9894,9.2538,8.9365,9.2362,63233.0],["2011-07-29",9.148,9.2891,8.9365,9.148,48067.0],["2011-08-01",9.2714,9.3243,9.007,9.0599,54933.0],["2011-08-02",9.0247,9.148,8.9189,8.9365,73133.0],["2011-08-03",8.9189,9.2185,8.9189,9.1657,66867.0],["2011-08-04",9.0775,9.1833,8.8484,8.866,86300.0],["2011-08-05",8.9894,9.1304,8.725,8.866,94700.0],["2011-08-08",8.6193,8.9894,8.1081,8.1257,145733.0],["2011-08-09",8.3725,9.2538,7.4207,9.2009,160833.0],["2011-08-10",8.9542,8.9894,7.8966,7.9142,148800.0],["2011-08-11",7.9847,8.5311,7.9847,8.4254,129133.0],["2011-08-12",8.4959,8.4959,8.0728,8.1433,68200.0],["2011-08-15",8.2491,8.2491,8.1081,8.2138,46233.0],["2011-08-16",8.0728,8.1962,8.0728,8.1257,80767.0],["2011-08-17",8.1962,8.3549,8.1962,8.2667,63667.0],["2011-08-18",8.0728,8.161,7.8613,8.0728,145733.0],["2011-08-19",7.9142,8.2667,7.9142,8.1081,92100.0],["2011-08-22",8.302,8.302,8.0552,8.1257,47667.0],["2011-08-23",8.1433,8.6721,8.1257,8.584,77267.0],["2011-08-24",8.5135,8.7426,8.3549,8.6721,99767.0],["2011-08-25",8.7955,8.8131,8.2491,8.302,69733.0],["2011-08-26",8.2315,8.4959,8.1081,8.443,50433.0],["2011-08-29",8.5487,8.8131,8.4254,8.8131,97933.0],["2011-08-30",8.7074,8.7955,8.4782,8.7603,115433.0],["2011-08-31",8.7955,8.8308,8.4782,8.584,192000.0],["2011-09-01",8.5664,8.725,8.0728,8.161,115633.0],["2011-09-02",8.02,8.302,7.6851,7.6851,104467.0],["2011-09-06",7.4383,7.7203,6.6275,7.6851,118767.0],["2011-09-07",7.8261,8.2315,7.6851,8.2138,89400.0],["2011-09-08",8.0905,8.1081,7.9142,7.9495,67833.0],["2011-09-09",7.8789,7.9142,7.4207,7.6498,189467.0],["2011-09-12",7.4912,8.02,7.4735,7.8437,37033.0],["2011-09-13",8.02,8.1081,7.8084,8.1081,59067.0],["2011-09-14",8.2138,8.3196,7.8789,8.0905,104467.0],["2011-09-15",8.1433,8.2138,7.9318,8.1257,39367.0],["2011-09-16",8.1962,8.1962,7.8613,8.161,106800.0],["2011-09-19",7.9495,7.9671,7.7027,7.8261,38433.0],["2011-09-20",7.8261,7.9847,7.7027,7.7203,70433.0],["2011-09-21",7.7379,7.8966,7.3149,7.3325,179533.0],["2011-09-22",7.0505,7.5617,7.0505,7.4383,255267.0],["2011-09-23",7.4559,7.5793,7.3149,7.5264,151933.0],["2011-09-26",7.5793,7.8084,7.3502,7.7732,31467.0],["2011-09-27",7.8084,8.2138,7.7556,8.02,82400.0],["2011-09-28",8.0376,8.2138,7.4912,7.4912,77200.0],["2011-09-29",7.7379,7.9495,7.544,7.9318,55967.0],["2011-09-30",7.7556,7.9318,7.5969,7.6674,71167.0],["2011-10-03",7.5793,7.8966,7.2973,7.2973,100400.0],["2011-10-04",7.262,8.4606,7.1386,8.4254,144967.0],["2011-10-05",8.3196,8.3725,8.02,8.3372,82300.0],["2011-10-06",8.2667,8.5135,8.1081,8.5135,64033.0],["2011-10-07",8.4959,8.584,7.9847,8.0552,73733.0],["2011-10-10",8.2491,8.3196,7.879,8.3196,70100.0],["2011-10-11",8.1962,8.6016,8.1962,8.5311,57633.0],["2011-10-12",8.6016,8.8836,8.4782,8.8484,65000.0],["2011-10-13",8.7426,8.7426,8.4254,8.5487,32433.0],["2011-10-14",8.6545,8.9718,8.6193,8.9189,71067.0],["2011-10-17",8.8131,8.8131,8.4606,8.4959,60200.0],["2011-10-18",8.5664,9.1304,8.4782,9.0599,90767.0],["2011-10-19",8.9889,9.1665,8.6336,8.7046,63267.0],["2011-10-20",8.7579,8.7757,8.3316,8.6691,29200.0],["2011-10-21",8.8645,9.0066,8.5092,8.9533,74333.0],["2011-10-24",8.9533,9.2376,8.8823,9.2198,85933.0],["2011-10-25",9.1132,9.1132,8.7046,8.7579,63700.0],["2011-10-26",8.9356,8.9356,8.5447,8.8645,72767.0],["2011-10-27",9.1843,9.5218,8.9,9.504,149467.0],["2011-10-28",9.4685,9.5928,9.2198,9.3441,79167.0],["2011-10-31",9.131,9.4152,8.9889,9.0599,54767.0],["2011-11-01",8.6869,8.9356,8.3138,8.4026,80900.0],["2011-11-02",8.6158,8.8112,8.527,8.7757,56733.0],["2011-11-03",8.9356,9.1843,8.5447,9.1665,58933.0],["2011-11-04",9.0421,9.0599,8.8645,8.9533,33967.0],["2011-11-07",8.9533,9.1132,8.6336,8.8645,25367.0],["2011-11-08",8.9533,9.1487,8.6336,9.131,54100.0],["2011-11-09",8.8645,8.9711,8.4914,8.5092,83667.0],["2011-11-10",8.6869,8.8112,8.4204,8.6869,51033.0],["2011-11-11",8.8112,9.0066,8.7579,8.9711,56400.0],["2011-11-14",8.9178,8.9356,8.5447,8.6158,54000.0],["2011-11-15",8.5625,8.9356,8.5092,8.8645,30300.0],["2011-11-16",8.7224,8.9889,8.6158,8.7757,52300.0],["2011-11-17",8.7934,8.9889,8.6691,8.6869,39400.0],["2011-11-18",8.6869,8.9178,8.6691,8.9,46000.0],["2011-11-21",8.7046,8.8467,8.6691,8.6691,41133.0],["2011-11-22",8.6691,8.7579,8.5447,8.5803,29733.0],["2011-11-23",8.4914,8.5803,8.3316,8.3671,70067.0],["2011-11-25",8.3316,8.6691,8.3316,8.4026,42867.0],["2011-11-28",8.7579,8.7934,8.4914,8.7579,65467.0],["2011-11-29",8.7757,8.7757,8.6158,8.7579,39733.0],["2011-11-30",8.9711,9.3441,8.9,9.3441,207033.0],["2011-12-01",9.2731,9.433,9.1665,9.2731,80500.0],["2011-12-02",9.3797,9.504,9.2553,9.3974,40933.0],["2011-12-05",9.5928,9.6994,9.3619,9.5928,73367.0],["2011-12-06",9.5573,9.5751,9.3441,9.4507,63167.0],["2011-12-07",9.3797,9.3974,9.0777,9.3619,57067.0],["2011-12-08",9.2198,9.2376,8.8645,8.8823,43933.0],["2011-12-09",8.9533,9.3086,8.9533,9.2376,63433.0],["2011-12-12",9.0777,9.0954,8.9178,9.0777,41033.0],["2011-12-13",9.1843,9.2731,8.7757,8.829,40233.0],["2011-12-14",8.7224,9.0244,8.7224,8.9889,75467.0],["2011-12-15",9.1665,9.3264,8.9889,9.2909,79633.0],["2011-12-16",9.3797,9.5573,9.2731,9.3441,126867.0],["2011-12-19",9.4152,9.4152,8.9,8.9178,47200.0],["2011-12-20",9.131,9.2731,9.0599,9.2376,80900.0],["2011-12-21",9.2198,9.3797,8.9711,9.2553,47667.0],["2011-12-22",9.3086,9.3619,9.202,9.2376,48967.0],["2011-12-23",9.2376,9.2376,9.1487,9.1843,11000.0],["2011-12-27",9.1487,9.1843,9.0599,9.1132,40667.0],["2011-12-28",9.0954,9.0954,8.8467,8.8645,38400.0],["2011-12-29",8.9356,9.0244,8.8823,8.9711,35533.0],["2011-12-30",8.9356,9.0066,8.8467,8.8823,39267.0],["2012-01-03",9.1487,9.2198,8.9889,9.0954,58633.0],["2012-01-04",9.0066,9.0777,8.9356,8.9533,32400.0],["2012-01-05",8.8823,9.131,8.8467,9.0599,32567.0],["2012-01-06",9.0599,9.1487,8.9178,9.0421,44867.0],["2012-01-09",9.1132,9.1843,9.0066,9.0421,36533.0],["2012-01-10",9.2198,9.3086,9.1132,9.2731,44867.0],["2012-01-11",9.2198,9.3086,9.0954,9.2909,28033.0],["2012-01-12",9.3619,9.3619,9.1132,9.3264,20333.0],["2012-01-13",9.1665,9.2376,9.0954,9.1843,23633.0],["2012-01-17",9.2553,9.3441,9.1132,9.1487,49333.0],["2012-01-18",9.1129,9.3815,9.095,9.3278,42533.0],["2012-01-19",9.3815,9.3815,9.2203,9.292,24767.0],["2012-01-20",9.2741,9.4352,9.2562,9.3636,63700.0],["2012-01-23",9.3457,9.4531,9.2741,9.3278,17067.0],["2012-01-24",9.292,9.471,9.2741,9.4173,41433.0],["2012-01-25",9.2203,9.3457,9.2024,9.3278,50367.0],["2012-01-26",9.3278,9.3278,9.0771,9.1666,50900.0],["2012-01-27",9.1487,9.3099,9.0771,9.3099,40767.0],["2012-01-30",9.1845,9.2382,9.0592,9.1487,31333.0],["2012-01-31",9.1845,9.2562,8.9339,8.9697,46867.0],["2012-02-01",9.0592,9.2741,9.0413,9.2383,79467.0],["2012-02-02",9.2562,9.3278,9.0771,9.2562,44133.0],["2012-02-03",9.3815,9.4889,9.2741,9.471,75833.0],["2012-02-06",9.4173,9.4173,9.2741,9.3278,24167.0],["2012-02-07",9.3278,9.3278,9.2024,9.2024,35933.0],["2012-02-08",9.2383,9.3278,9.0771,9.2203,78967.0],["2012-02-09",9.2741,9.3099,9.095,9.1129,49400.0],["2012-02-10",9.0234,9.2203,8.9697,8.9697,41833.0],["2012-02-13",9.0771,9.1129,8.9876,9.0413,34833.0],["2012-02-14",8.9876,8.9876,8.8265,8.916,38367.0],["2012-02-15",8.9518,8.9518,8.719,8.7549,72733.0],["2012-02-16",8.7549,9.1129,8.7549,9.0413,44867.0],["2012-02-17",8.7907,8.9697,8.7907,8.9697,47967.0],["2012-02-21",8.9697,9.0234,8.8086,8.8086,35700.0],["2012-02-22",8.8086,8.8086,8.5937,8.6295,40067.0],["2012-02-23",8.6832,9.0413,8.6832,8.9697,53733.0],["2012-02-24",8.9339,8.9697,8.7011,8.7549,31933.0],["2012-02-27",8.6653,8.9518,8.6116,8.737,45033.0],["2012-02-28",8.7549,8.9339,8.6295,8.8086,39800.0],["2012-02-29",8.8444,8.916,8.6295,8.6653,65433.0],["2012-03-01",8.7011,8.8623,8.6653,8.6653,52767.0],["2012-03-02",8.7011,8.8086,8.1998,8.2894,79233.0],["2012-03-05",8.2894,8.4326,8.2715,8.4147,19900.0],["2012-03-06",8.2715,8.5042,8.2715,8.2894,51600.0],["2012-03-07",8.3431,8.5042,8.3073,8.3252,51233.0],["2012-03-08",8.4147,8.5579,8.164,8.3252,35667.0],["2012-03-09",8.3431,8.6295,8.3431,8.4505,54667.0],["2012-03-12",8.4326,8.5579,8.4147,8.5042,18767.0],["2012-03-13",8.6116,8.8265,8.54,8.7907,44367.0],["2012-03-14",8.7549,8.8265,8.6116,8.6295,60400.0],["2012-03-15",8.6653,8.7011,8.54,8.6474,30767.0],["2012-03-16",8.6832,8.7907,8.6474,8.7728,105000.0],["2012-03-19",8.7728,9.0592,8.719,9.0234,56267.0],["2012-03-20",9.0055,9.0413,8.8086,8.8981,31167.0],["2012-03-21",8.9518,8.9518,8.7728,8.8444,21633.0],["2012-03-22",8.719,8.7549,8.5221,8.6295,40067.0],["2012-03-23",8.5758,8.8265,8.5758,8.8265,33533.0],["2012-03-26",8.916,9.0771,8.7549,9.0592,47900.0],["2012-03-27",9.0592,9.1308,8.9518,9.0055,27833.0],["2012-03-28",8.9876,9.0771,8.8623,8.9876,35367.0],["2012-03-29",8.8981,8.9518,8.6832,8.8623,32267.0],["2012-03-30",8.9697,8.9697,8.7549,8.8265,58367.0],["2012-04-02",8.7728,9.1308,8.719,9.1308,60167.0],["2012-04-03",9.0771,9.1308,8.9697,9.0771,45933.0],["2012-04-04",8.9339,8.9876,8.719,8.719,38133.0],["2012-04-05",8.6474,8.8086,8.5937,8.6832,31100.0],["2012-04-09",8.5042,8.5579,8.3431,8.361,46467.0],["2012-04-10",8.3789,8.4505,8.1461,8.164,66767.0],["2012-04-11",8.2894,8.3431,8.1998,8.2894,42233.0],["2012-04-12",8.2894,8.4326,8.164,8.3968,49267.0],["2012-04-13",8.3252,8.361,8.0745,8.0924,44800.0],["2012-04-16",8.1103,8.3968,8.1103,8.2536,26567.0],["2012-04-17",8.3431,8.4684,8.3252,8.3789,37333.0],["2012-04-18",8.2886,8.3428,8.1441,8.1983,42000.0],["2012-04-19",8.1983,8.2886,8.1261,8.1261,33833.0],["2012-04-20",8.4511,8.4511,8.1983,8.3247,49200.0],["2012-04-23",8.1441,8.2705,8.1441,8.1983,49900.0],["2012-04-24",8.1802,8.4872,8.1802,8.4511,21000.0],["2012-04-25",8.5414,8.7942,8.4331,8.7039,38200.0],["2012-04-26",8.6497,8.7942,8.5233,8.5414,41700.0],["2012-04-27",8.5414,8.7581,8.5233,8.7581,55200.0],["2012-04-30",8.74,8.74,8.3608,8.3789,42667.0],["2012-05-01",8.3608,8.5956,8.3066,8.3608,58667.0],["2012-05-02",8.2705,8.3789,8.1622,8.2164,48067.0],["2012-05-03",8.1802,8.2164,8.1261,8.1261,55900.0],["2012-05-04",8.1261,8.1802,7.9816,7.9997,59600.0],["2012-05-07",7.9997,8.2164,7.9816,8.1441,90667.0],["2012-05-08",8.0719,8.3789,8.0719,8.3067,48000.0],["2012-05-09",8.1802,8.3247,8.1261,8.2164,43667.0],["2012-05-10",8.2525,8.4511,8.2344,8.3247,35667.0],["2012-05-11",8.2164,8.3608,8.1441,8.1983,40900.0],["2012-05-14",8.1261,8.2164,8.1261,8.2164,50333.0],["2012-05-15",8.1802,8.3789,8.1802,8.2705,32667.0],["2012-05-16",8.3066,8.5414,8.2886,8.415,48333.0],["2012-05-17",8.3969,8.5775,8.3066,8.3789,52467.0],["2012-05-18",8.3428,8.4692,8.2164,8.3247,50400.0],["2012-05-21",8.3428,8.4872,8.3066,8.3428,71167.0],["2012-05-22",8.3067,8.4331,8.2344,8.3067,51333.0],["2012-05-23",8.1983,8.3969,8.1622,8.3608,30333.0],["2012-05-24",8.3428,8.5233,8.1622,8.5233,51733.0],["2012-05-25",8.5233,8.5233,8.3247,8.3969,57267.0],["2012-05-29",8.4511,8.4872,8.2705,8.4872,51567.0],["2012-05-30",8.3969,8.415,8.2164,8.2886,65133.0],["2012-05-31",8.3066,8.4692,8.2344,8.3789,154400.0],["2012-06-01",8.3066,8.5775,8.0358,8.108,109267.0],["2012-06-04",8.1983,8.3066,8.1261,8.2164,53533.0],["2012-06-05",8.1441,8.3969,8.1441,8.3067,42200.0],["2012-06-06",8.3608,8.5233,8.2886,8.5233,63200.0],["2012-06-07",8.5956,8.6136,8.4511,8.5233,50667.0],["2012-06-08",8.4872,8.722,8.3608,8.6859,56767.0],["2012-06-11",8.8303,8.8664,8.4872,8.5233,82833.0],["2012-06-12",8.5233,8.6497,8.3428,8.5053,98733.0],["2012-06-13",8.4692,8.6136,8.3066,8.3608,44400.0],["2012-06-14",8.3247,8.5775,8.3066,8.5414,51533.0],["2012-06-15",8.5053,8.74,8.415,8.7039,116000.0],["2012-06-18",8.5956,8.6497,8.3789,8.4511,48767.0],["2012-06-19",8.4692,8.6497,8.415,8.6317,51967.0],["2012-06-20",8.6136,8.722,8.5053,8.6497,89333.0],["2012-06-21",8.6317,8.6317,8.2525,8.3067,57967.0],["2012-06-22",8.415,8.6136,8.2886,8.6136,127867.0],["2012-06-25",8.4692,8.4872,8.2705,8.415,40233.0],["2012-06-26",8.4511,8.5414,8.3066,8.5053,28033.0],["2012-06-27",8.5053,8.5956,8.4511,8.5595,26200.0],["2012-06-28",8.5053,8.5233,8.3789,8.4872,28567.0],["2012-06-29",8.7039,8.7581,8.5956,8.7039,56133.0],["2012-07-02",8.6859,8.8123,8.5414,8.8123,45700.0],["2012-07-03",8.8123,8.9387,8.6859,8.9206,41433.0],["2012-07-05",8.8664,9.0109,8.8484,8.8845,30167.0],["2012-07-06",8.7581,8.8484,8.5775,8.7039,28067.0],["2012-07-09",8.6497,8.6859,8.5775,8.6497,15400.0],["2012-07-10",8.74,8.74,8.5775,8.7039,22533.0],["2012-07-11",8.7039,8.7581,8.6678,8.74,30300.0],["2012-07-12",8.6497,8.9026,8.5775,8.8123,32833.0],["2012-07-13",8.8123,9.029,8.8123,9.0109,37600.0],["2012-07-16",8.9748,9.0109,8.722,8.9387,29767.0],["2012-07-17",9.0109,9.0109,8.8123,8.8845,25000.0],["2012-07-18",8.9027,9.0119,8.7935,8.9209,28767.0],["2012-07-19",8.9391,8.9391,8.7571,8.7571,20333.0],["2012-07-20",8.7024,8.7571,8.666,8.7024,37067.0],["2012-07-23",8.5022,8.6296,8.5022,8.5204,25767.0],["2012-07-24",8.5568,8.6478,8.5022,8.5932,35967.0],["2012-07-25",8.7024,8.7024,8.4294,8.4658,55567.0],["2012-07-26",8.5932,8.5932,8.3747,8.4658,37733.0],["2012-07-27",8.5386,8.7571,8.3929,8.7206,48633.0],["2012-07-30",8.7389,8.7389,8.4476,8.4658,24367.0],["2012-07-31",8.4658,8.575,8.4658,8.484,42367.0],["2012-08-01",8.5568,8.5568,8.2655,8.2655,65467.0],["2012-08-02",8.2837,8.5204,8.2109,8.2291,63533.0],["2012-08-03",8.3747,8.575,8.3747,8.5386,40467.0],["2012-08-06",8.5204,8.7389,8.5022,8.5932,29500.0],["2012-08-07",8.6478,8.7935,8.575,8.6478,45633.0],["2012-08-08",8.575,8.7389,8.5386,8.7024,13367.0],["2012-08-09",8.6478,8.7389,8.5386,8.575,9500.0],["2012-08-10",8.575,8.6478,8.5022,8.5568,30533.0],["2012-08-13",8.5568,8.666,8.4476,8.6478,17300.0],["2012-08-14",8.7206,8.7753,8.5568,8.6478,16967.0],["2012-08-15",8.5932,8.7206,8.5932,8.7206,17033.0],["2012-08-16",8.7389,8.8481,8.6114,8.8299,28267.0],["2012-08-17",8.7753,8.9391,8.7206,8.9209,41567.0],["2012-08-20",8.8663,8.9755,8.8117,8.9755,15567.0],["2012-08-21",8.9755,9.0848,8.8117,8.8117,36733.0],["2012-08-22",8.7753,8.8481,8.4294,8.7024,16567.0],["2012-08-23",8.7024,8.7024,8.5022,8.5932,18100.0],["2012-08-24",8.5568,8.8117,8.5568,8.7571,38067.0],["2012-08-27",8.7753,8.9391,8.7571,8.7753,14900.0],["2012-08-28",8.7753,8.8481,8.7753,8.8481,21567.0],["2012-08-29",8.8481,9.0119,8.7935,8.9573,19067.0],["2012-08-30",8.9027,8.9027,8.6842,8.6842,39633.0],["2012-08-31",8.7935,8.7935,8.5932,8.7389,27700.0],["2012-09-04",8.7389,8.8299,8.6114,8.7753,28733.0],["2012-09-05",8.8481,8.8845,8.7024,8.8299,36400.0],["2012-09-06",8.8663,8.9937,8.7571,8.7935,91233.0],["2012-09-07",8.8845,8.9027,8.3747,8.8663,44500.0],["2012-09-10",8.8663,8.9209,8.666,8.7753,25867.0],["2012-09-11",8.7753,8.8299,8.6478,8.6842,25000.0],["2012-09-12",8.7389,8.7571,8.5932,8.6478,24933.0],["2012-09-13",8.6478,8.9573,8.5932,8.8481,52033.0],["2012-09-14",8.9027,8.9755,8.6478,8.7571,89700.0],["2012-09-17",8.6842,8.8117,8.6478,8.7753,16833.0],["2012-09-18",8.7389,9.0484,8.7389,8.9027,45033.0],["2012-09-19",8.9027,9.0301,8.7753,8.7935,35733.0],["2012-09-20",8.7024,8.8117,8.6296,8.666,39067.0],["2012-09-21",8.8299,8.9391,8.6478,8.9027,112933.0],["2012-09-24",8.8481,9.0301,8.8481,9.0119,51433.0],["2012-09-25",9.0484,9.0666,8.8663,8.8845,53633.0],["2012-09-26",8.9209,9.0302,8.8663,8.9027,46300.0],["2012-09-27",8.9755,9.0666,8.8481,9.0484,31700.0],["2012-09-28",8.9755,9.0484,8.8845,8.8845,39833.0],["2012-10-01",8.9573,9.0484,8.8117,8.8481,24267.0],["2012-10-02",8.9027,8.9937,8.7206,8.7389,40367.0],["2012-10-03",8.7206,8.8481,8.666,8.666,25033.0],["2012-10-04",8.7389,8.7935,8.6296,8.7206,30367.0],["2012-10-05",8.7206,8.8663,8.666,8.7389,24433.0],["2012-10-08",8.7206,8.8663,8.6842,8.7935,12433.0],["2012-10-09",8.7935,8.8845,8.6842,8.8117,74267.0],["2012-10-10",8.8481,8.8845,8.7753,8.8481,24900.0],["2012-10-11",8.9391,8.9391,8.6842,8.7753,61767.0],["2012-10-12",8.7571,8.7571,8.666,8.666,17267.0],["2012-10-15",8.666,8.7935,8.5568,8.7571,51433.0],["2012-10-16",8.8299,8.8299,8.666,8.7389,34467.0],["2012-10-17",8.7756,8.9224,8.7021,8.7572,33433.0],["2012-10-18",8.7756,8.7939,8.4635,8.5553,41967.0],["2012-10-19",8.5185,8.6287,8.4268,8.5553,51500.0],["2012-10-22",8.5553,8.7205,8.4635,8.6654,46000.0],["2012-10-23",8.592,8.6654,8.4635,8.5736,73967.0],["2012-10-24",8.6103,8.6838,8.5369,8.6471,12433.0],["2012-10-25",8.7572,8.7572,8.6103,8.7205,55200.0],["2012-10-26",8.7389,8.849,8.7021,8.7572,24933.0],["2012-10-31",8.7389,8.8123,8.5369,8.6654,35100.0],["2012-11-01",8.6471,8.6654,8.4084,8.4635,68600.0],["2012-11-02",8.5369,8.5369,8.3717,8.5002,49833.0],["2012-11-05",8.4818,8.6287,8.4268,8.5002,34467.0],["2012-11-06",8.5553,8.6287,8.5002,8.5369,43000.0],["2012-11-07",8.4267,8.4267,8.2064,8.2432,53900.0],["2012-11-08",8.2064,8.3166,8.0963,8.1146,57633.0],["2012-11-09",8.0596,8.2064,7.9861,8.0963,45100.0],["2012-11-12",8.1147,8.133,7.9861,8.0596,21900.0],["2012-11-13",8.0229,8.133,7.9127,7.9494,32967.0],["2012-11-14",7.9861,7.9861,7.8393,7.876,46767.0],["2012-11-15",7.8393,7.876,7.5639,7.619,34667.0],["2012-11-16",7.5639,7.9127,7.5088,7.8943,67933.0],["2012-11-19",7.9678,8.2064,7.9311,8.1697,78667.0],["2012-11-20",8.133,8.1514,7.9678,7.9678,51900.0],["2012-11-21",7.9127,8.0045,7.9127,7.9494,38767.0],["2012-11-23",8.0045,8.1881,7.9127,8.1697,19933.0],["2012-11-26",7.7842,8.2615,7.7842,8.2432,20200.0],["2012-11-27",8.2615,8.2615,8.1146,8.133,16567.0],["2012-11-28",8.0779,8.1881,7.9861,8.1514,8533.0],["2012-11-29",8.2432,8.3533,8.1881,8.3533,34433.0],["2012-11-30",8.39,8.4268,8.1697,8.4268,56300.0],["2012-12-03",8.4635,8.5185,8.3166,8.4635,23200.0],["2012-12-04",8.4818,8.7205,8.3533,8.5185,49133.0],["2012-12-05",8.5553,8.6103,8.2799,8.3166,23967.0],["2012-12-06",8.2615,8.2615,8.1697,8.1881,14367.0],["2012-12-07",8.2615,8.2615,8.1146,8.2615,12067.0],["2012-12-10",8.2615,8.39,8.1514,8.3717,22033.0],["2012-12-11",8.4635,8.5369,8.2982,8.4818,35100.0],["2012-12-12",8.5002,8.5002,8.2982,8.335,25500.0],["2012-12-13",8.2982,8.39,8.2064,8.2982,7767.0],["2012-12-14",8.2615,8.4451,8.2615,8.3533,19800.0],["2012-12-17",8.4084,8.6654,8.3717,8.6287,66567.0],["2012-12-18",8.6287,8.8123,8.5369,8.8123,35467.0],["2012-12-19",8.8123,8.9775,8.6838,8.9775,38633.0],["2012-12-20",9.0148,9.1268,8.8282,9.0708,43800.0],["2012-12-21",9.0895,9.0895,8.8469,8.9775,154500.0],["2012-12-24",8.7909,8.8842,8.7909,8.8282,15767.0],["2012-12-26",8.8469,8.8469,8.5296,8.6976,44800.0],["2012-12-27",8.7162,8.7909,8.5669,8.6602,29167.0],["2012-12-28",8.6416,8.7722,8.5856,8.6042,53800.0],["2012-12-31",8.6229,8.7349,8.3616,8.6789,70300.0],["2013-01-02",8.9029,9.1082,8.5482,9.0335,157900.0],["2013-01-03",9.0708,9.0708,8.8842,8.9589,33167.0],["2013-01-04",9.0335,9.0335,8.8655,8.8842,42367.0],["2013-01-07",8.8095,8.8655,8.6789,8.7162,42433.0],["2013-01-08",8.6789,8.7535,8.5856,8.6976,76000.0],["2013-01-09",8.7349,8.7349,8.5296,8.6602,64100.0],["2013-01-10",8.6789,8.6976,8.5669,8.6042,26667.0],["2013-01-11",8.6416,8.6416,8.4363,8.5109,32200.0],["2013-01-14",8.4549,8.5669,8.4176,8.5109,35400.0],["2013-01-15",8.4549,8.6602,8.4549,8.6416,66667.0],["2013-01-16",8.6042,8.6416,8.4922,8.4922,86533.0],["2013-01-17",8.5109,8.5296,8.3989,8.4736,57467.0],["2013-01-18",8.4549,8.5296,8.3429,8.3616,43033.0],["2013-01-22",8.4922,8.6602,8.4922,8.6416,65600.0],["2013-01-23",8.6229,8.6602,8.5109,8.5669,39500.0],["2013-01-24",8.5669,8.7535,8.5296,8.5856,34400.0],["2013-01-25",8.6416,8.6416,8.4176,8.4363,49433.0],["2013-01-28",8.4736,8.5482,8.3803,8.5109,43167.0],["2013-01-29",8.5296,8.5856,8.5296,8.5482,47967.0],["2013-01-30",8.5482,8.5856,8.2496,8.2683,59100.0],["2013-01-31",8.2683,8.5482,8.2683,8.4736,85133.0],["2013-02-01",8.5296,8.5482,8.4363,8.4922,50267.0],["2013-02-04",8.4176,8.4736,8.3243,8.3429,42767.0],["2013-02-05",8.3616,8.5109,8.3616,8.5109,43700.0],["2013-02-06",8.4736,8.4736,8.3056,8.3989,37933.0],["2013-02-07",8.4176,8.4736,8.2869,8.3056,39067.0],["2013-02-08",8.3616,8.5482,8.3616,8.3989,55467.0],["2013-02-11",8.4176,8.5296,8.3989,8.5296,33800.0],["2013-02-12",8.5669,8.7349,8.5296,8.5669,46800.0],["2013-02-13",8.5856,8.5856,8.4176,8.4176,43967.0],["2013-02-14",8.4176,8.5669,8.3803,8.4922,16433.0],["2013-02-15",8.5482,8.5482,8.3989,8.4736,43000.0],["2013-02-19",8.5109,8.5296,8.3243,8.3803,54567.0],["2013-02-20",8.3989,8.3989,8.119,8.119,79200.0],["2013-02-21",8.119,8.2123,7.9323,7.9883,68367.0],["2013-02-22",8.063,8.1936,7.895,8.119,70100.0],["2013-02-25",8.1563,8.2309,8.007,8.1003,175733.0],["2013-02-26",8.1376,8.3243,8.1376,8.3056,49400.0],["2013-02-27",8.2869,8.4736,8.2496,8.3803,44967.0],["2013-02-28",8.3989,8.4549,8.3429,8.3989,53500.0],["2013-03-01",8.2869,8.5856,8.2869,8.5482,60567.0],["2013-03-04",8.5482,8.5482,8.4176,8.5296,26233.0],["2013-03-05",8.5482,8.6602,8.4922,8.6042,43200.0],["2013-03-06",8.6042,8.6976,8.5669,8.6229,31733.0],["2013-03-07",8.6042,8.6416,8.5296,8.5669,45633.0],["2013-03-08",8.6416,8.6789,8.5856,8.6229,30500.0],["2013-03-11",8.6229,8.7162,8.5856,8.6602,42267.0],["2013-03-12",8.6229,8.6602,8.5856,8.6229,11533.0],["2013-03-13",8.6416,8.6976,8.6042,8.6602,18533.0],["2013-03-14",8.6976,8.7535,8.6042,8.7535,35433.0],["2013-03-15",8.7722,8.9215,8.6789,8.7535,140233.0],["2013-03-18",8.6416,8.8282,8.4736,8.7162,29367.0],["2013-03-19",8.7162,8.7722,8.5669,8.6229,20133.0],["2013-03-20",8.6789,8.7349,8.5109,8.6416,21167.0],["2013-03-21",8.5482,8.6042,8.4549,8.5109,19067.0],["2013-03-22",8.5296,8.5669,8.4363,8.4922,11600.0],["2013-03-25",8.4922,8.5669,8.4176,8.4736,22400.0],["2013-03-26",8.5482,8.5482,8.3243,8.5109,21367.0],["2013-03-27",8.3803,8.5109,8.3056,8.4176,24367.0],["2013-03-28",8.4922,8.6416,8.3243,8.5296,77467.0],["2013-04-01",8.5669,8.5669,8.175,8.3429,57667.0],["2013-04-02",8.4176,8.4363,8.2123,8.2123,38800.0],["2013-04-03",8.2123,8.3056,8.1936,8.2496,47067.0],["2013-04-04",8.3056,8.3616,8.2123,8.2309,20533.0],["2013-04-05",8.1376,8.2683,7.9323,8.063,75167.0],["2013-04-08",8.1376,8.1376,8.007,8.119,18633.0],["2013-04-09",8.119,8.119,7.9696,7.9883,47333.0],["2013-04-10",8.0816,8.3056,8.0443,8.2683,45700.0],["2013-04-11",8.2683,8.2683,8.0256,8.175,20300.0],["2013-04-12",8.175,8.2869,7.9883,8.1563,34567.0],["2013-04-15",8.0816,8.2683,7.895,7.895,62467.0],["2013-04-16",8.0443,8.1003,7.951,8.1003,42667.0],["2013-04-17",8.0626,8.2322,7.9496,8.0438,50733.0],["2013-04-18",8.0815,8.138,7.9684,8.0061,39433.0],["2013-04-19",7.9873,8.2698,7.9873,8.2322,63933.0],["2013-04-22",8.2698,8.2698,8.0061,8.0815,40433.0],["2013-04-23",8.1568,8.1756,8.0061,8.1756,53233.0],["2013-04-24",8.1568,8.1568,8.0249,8.0626,28533.0],["2013-04-25",8.0626,8.138,8.0061,8.0249,43667.0],["2013-04-26",8.0249,8.1003,8.0061,8.0061,63433.0],["2013-04-29",8.0626,8.138,8.0061,8.0438,27700.0],["2013-04-30",8.0626,8.138,8.0061,8.1003,70067.0],["2013-05-01",8.0815,8.138,7.8366,7.8366,125700.0],["2013-05-02",7.8366,8.0438,7.8366,7.9873,46167.0],["2013-05-03",8.1003,8.1945,8.0438,8.1191,55833.0],["2013-05-06",8.1568,8.2698,8.0626,8.2322,22933.0],["2013-05-07",8.2698,8.2698,8.1568,8.251,28533.0],["2013-05-08",8.251,8.3829,8.138,8.1756,27667.0],["2013-05-09",8.1945,8.3075,8.138,8.251,50167.0],["2013-05-10",8.251,8.4394,8.138,8.4205,25400.0],["2013-05-13",8.4394,8.4394,8.2698,8.3264,52233.0],["2013-05-14",8.3452,8.4582,8.251,8.4582,37000.0],["2013-05-15",8.3829,8.5147,8.3829,8.4582,43133.0],["2013-05-16",8.5336,8.5712,8.3829,8.4394,41733.0],["2013-05-17",8.4959,8.6089,8.4394,8.5901,46800.0],["2013-05-20",8.5336,8.7031,8.5336,8.5901,14333.0],["2013-05-21",8.6089,8.6278,8.4582,8.4771,15600.0],["2013-05-22",8.4582,8.5336,8.3264,8.4017,36800.0],["2013-05-23",8.364,8.364,8.2322,8.2887,31200.0],["2013-05-24",8.2698,8.364,8.1757,8.364,17233.0],["2013-05-28",8.4582,8.5712,8.4017,8.4959,27600.0],["2013-05-29",8.4205,8.4771,8.3075,8.4205,22467.0],["2013-05-30",8.4582,8.5147,8.4017,8.4771,52967.0],["2013-05-31",8.4017,8.5336,8.251,8.251,266133.0],["2013-06-03",8.251,8.5147,8.251,8.4394,127833.0],["2013-06-04",8.4771,8.5336,8.3829,8.4771,50767.0],["2013-06-05",8.4959,8.4959,8.3264,8.3829,27667.0],["2013-06-06",8.4017,8.4959,8.2698,8.4959,36033.0],["2013-06-07",8.5712,8.5712,8.2887,8.4017,40567.0],["2013-06-10",8.4017,8.4017,8.1945,8.364,23033.0],["2013-06-11",8.2887,8.4771,8.251,8.2887,29600.0],["2013-06-12",8.364,8.4017,8.1756,8.3264,41433.0],["2013-06-13",8.3075,8.3829,8.1191,8.3829,42400.0],["2013-06-14",8.3829,8.3829,8.2322,8.251,27800.0],["2013-06-17",8.3452,8.3452,8.1945,8.251,28600.0],["2013-06-18",8.2887,8.4582,8.1757,8.3452,35700.0],["2013-06-19",8.364,8.3829,8.2133,8.2322,21600.0],["2013-06-20",8.1191,8.2698,8.0815,8.1003,42267.0],["2013-06-21",8.1568,8.4582,8.1568,8.4582,124800.0],["2013-06-24",8.3264,8.4771,8.251,8.364,53233.0],["2013-06-25",8.4394,8.6278,8.3264,8.5147,78467.0],["2013-06-26",8.5712,8.5712,8.4394,8.4394,46733.0],["2013-06-27",8.5336,8.5712,8.4582,8.4959,43367.0],["2013-06-28",8.4582,8.4771,8.3452,8.4771,292433.0],["2013-07-01",8.4771,8.7408,8.4771,8.6089,54733.0],["2013-07-02",8.5901,8.7973,8.5524,8.7408,152400.0],["2013-07-03",8.6466,8.7973,8.6466,8.7973,15567.0],["2013-07-05",8.948,8.948,8.7596,8.948,44600.0],["2013-07-08",8.948,9.0045,8.7973,8.9668,74500.0],["2013-07-09",8.9857,9.0422,8.8538,9.0234,41800.0],["2013-07-10",9.0422,9.0422,8.8727,8.9857,44900.0],["2013-07-11",9.0422,9.0422,8.9103,8.9668,81300.0],["2013-07-12",8.9292,8.9857,8.8915,8.9668,36567.0],["2013-07-15",8.9857,9.1175,8.9292,9.0799,36167.0],["2013-07-16",9.061,9.1741,9.0422,9.1364,38733.0],["2013-07-17",9.2124,9.2503,9.1174,9.2124,34800.0],["2013-07-18",9.2503,9.3643,9.1744,9.3453,29367.0],["2013-07-19",9.3263,9.4213,9.2883,9.3263,39233.0],["2013-07-22",9.3263,9.3833,9.2124,9.3453,33567.0],["2013-07-23",9.3643,9.4023,9.2883,9.3073,47267.0],["2013-07-24",9.4023,9.4973,9.3643,9.4973,36900.0],["2013-07-25",9.4973,9.7632,9.4023,9.7632,73467.0],["2013-07-26",9.6682,9.7062,9.3453,9.5733,33133.0],["2013-07-29",9.5922,9.7252,9.4973,9.5163,28733.0],["2013-07-30",9.5543,9.5733,9.4403,9.4973,103733.0],["2013-07-31",9.5543,9.5733,9.4213,9.4783,48400.0],["2013-08-01",9.5543,9.5733,9.4213,9.5733,112933.0],["2013-08-02",9.5733,9.5733,9.4403,9.5353,21600.0],["2013-08-05",9.5543,9.5923,9.4973,9.5543,41100.0],["2013-08-06",9.5353,9.6492,9.5353,9.5923,58200.0],["2013-08-07",9.5733,9.6492,9.5163,9.6302,154533.0],["2013-08-08",9.6682,9.6682,9.5163,9.6112,21000.0],["2013-08-09",9.5543,9.5923,9.4023,9.4213,15800.0],["2013-08-12",9.3643,9.4213,9.2124,9.3643,28433.0],["2013-08-13",9.3643,9.4213,9.2883,9.4023,12733.0],["2013-08-14",9.4213,9.4213,9.2883,9.3833,20200.0],["2013-08-15",9.2693,9.3833,9.1554,9.2124,35467.0],["2013-08-16",9.1364,9.3453,9.1364,9.2314,40533.0],["2013-08-19",9.2124,9.2503,9.1174,9.1744,32767.0],["2013-08-20",9.1554,9.3643,9.1554,9.3453,52700.0],["2013-08-21",9.2883,9.4783,9.2314,9.3263,58067.0],["2013-08-22",9.3263,9.4783,9.2883,9.4783,32500.0],["2013-08-23",9.4593,9.4783,9.3263,9.4403,17733.0],["2013-08-26",9.4403,9.4973,9.2883,9.3453,14667.0],["2013-08-27",9.2314,9.4593,9.0414,9.1174,43833.0],["2013-08-28",9.0984,9.2124,9.0984,9.1934,28300.0],["2013-08-29",9.1934,9.3073,9.1934,9.2693,72567.0],["2013-08-30",9.2314,9.2693,9.0224,9.0414,82933.0],["2013-09-03",9.1364,9.2314,8.9274,9.1554,38167.0],["2013-09-04",9.1364,9.4213,9.1364,9.2693,65833.0],["2013-09-05",9.2693,9.3643,9.2124,9.3643,43800.0],["2013-09-06",9.4023,9.4023,9.1174,9.3073,21200.0],["2013-09-09",9.3263,9.4023,9.2124,9.4023,20533.0],["2013-09-10",9.4023,9.4783,9.3453,9.4783,43900.0],["2013-09-11",9.4213,9.4973,9.3263,9.4213,23000.0],["2013-09-12",9.4023,9.4783,9.2883,9.3073,36433.0],["2013-09-13",9.3643,9.4593,9.2124,9.4403,65300.0],["2013-09-16",9.4973,9.5543,9.4023,9.5353,81567.0],["2013-09-17",9.5163,9.6302,9.4593,9.6112,31833.0],["2013-09-18",9.6112,9.7632,9.5353,9.7062,103667.0],["2013-09-19",9.7062,9.7442,9.5163,9.5733,20567.0],["2013-09-20",9.5733,9.8012,9.4783,9.8012,92700.0],["2013-09-23",9.7632,9.9531,9.5922,9.8962,34800.0],["2013-09-24",9.8772,10.0481,9.8202,9.9342,50367.0],["2013-09-25",9.9342,10.1241,9.8392,9.9531,44300.0],["2013-09-26",9.9911,10.0671,9.8202,9.8392,25867.0],["2013-09-27",9.7632,9.9721,9.6682,9.8202,21500.0],["2013-09-30",9.7062,9.9152,9.6112,9.8962,91000.0],["2013-10-01",9.8582,10.0291,9.7442,9.8392,46000.0],["2013-10-02",9.8012,9.8772,9.6302,9.7062,50233.0],["2013-10-03",9.6682,9.9152,9.4213,9.4973,48400.0],["2013-10-04",9.4783,9.6682,9.4783,9.6112,21467.0],["2013-10-07",9.5163,9.5923,9.4783,9.4783,20733.0],["2013-10-08",9.4973,9.5923,9.4023,9.4593,46900.0],["2013-10-09",9.5163,9.6112,9.4593,9.5163,56500.0],["2013-10-10",9.6682,9.7822,9.5923,9.7062,35933.0],["2013-10-11",9.6872,9.9911,9.6492,9.9531,38133.0],["2013-10-14",9.8772,10.0101,9.8392,9.9911,30200.0],["2013-10-15",9.9531,9.9911,9.7632,9.7822,34833.0],["2013-10-16",9.8202,9.8962,9.7252,9.7442,23267.0],["2013-10-17",9.6872,9.9531,9.6872,9.9342,29233.0],["2013-10-18",10.0101,10.0671,9.8582,10.0671,49667.0],["2013-10-21",10.0671,10.2191,9.9721,9.9721,32533.0],["2013-10-22",9.9721,10.0481,9.8202,9.9342,95700.0],["2013-10-23",9.8959,10.0299,9.7427,10.0299,34767.0],["2013-10-24",10.0299,10.0299,9.8767,9.9533,26833.0],["2013-10-25",9.9916,9.9916,9.8576,9.9533,16833.0],["2013-10-28",9.8576,10.0873,9.8576,10.0681,26567.0],["2013-10-29",10.1256,10.1447,9.9533,10.1064,26433.0],["2013-10-30",10.4127,10.4127,9.9533,10.2021,36633.0],["2013-10-31",10.183,10.183,9.8767,9.8959,74467.0],["2013-11-01",10.1064,10.317,9.9533,10.1638,91367.0],["2013-11-04",10.2404,10.317,10.1447,10.183,50367.0],["2013-11-05",10.1638,10.2404,10.0681,10.1064,54233.0],["2013-11-06",10.2021,10.317,10.1064,10.2978,21033.0],["2013-11-07",10.3361,10.451,10.2596,10.3744,61233.0],["2013-11-08",10.3361,10.8912,10.183,10.6615,86967.0],["2013-11-11",10.6807,10.7381,10.4701,10.6232,53467.0],["2013-11-12",10.6424,10.7381,10.6041,10.6615,48733.0],["2013-11-13",10.6424,10.8338,10.6424,10.8338,35667.0],["2013-11-14",10.8529,10.8529,10.8146,10.8338,13900.0],["2013-11-15",10.8146,10.8529,10.7189,10.8146,28933.0],["2013-11-18",10.8912,10.9486,10.8146,10.8529,31733.0],["2013-11-19",10.8529,10.9486,10.7189,10.7572,24167.0],["2013-11-20",10.8146,10.9486,10.7381,10.9295,54333.0],["2013-11-21",10.9486,11.1975,10.9103,11.1592,48267.0],["2013-11-22",11.5994,11.5994,11.1018,11.3697,36600.0],["2013-11-25",11.4463,11.676,11.14,11.1592,67467.0],["2013-11-26",11.1975,11.3697,11.14,11.3314,42133.0],["2013-11-27",11.3889,11.5994,11.3314,11.4846,42967.0],["2013-11-29",11.5994,11.676,11.4463,11.4846,36433.0],["2013-12-02",11.4463,11.4463,11.14,11.1592,34367.0],["2013-12-03",11.14,11.2932,11.0443,11.1592,48033.0],["2013-12-04",11.1592,11.1783,11.0443,11.1209,24800.0],["2013-12-05",11.14,11.1592,10.9678,11.1018,32067.0],["2013-12-06",11.1975,11.4463,11.1209,11.2357,24600.0],["2013-12-09",11.1975,11.2932,11.0826,11.1592,35633.0],["2013-12-10",11.1783,11.1783,10.8721,10.8912,66100.0],["2013-12-11",10.8721,10.9486,10.7189,10.7189,52133.0],["2013-12-12",10.7189,10.8338,10.7189,10.7189,31600.0],["2013-12-13",10.7764,10.8529,10.7381,10.7572,40100.0],["2013-12-16",10.8338,11.006,10.8146,10.9486,40567.0],["2013-12-17",10.9869,10.9869,10.6807,10.8338,34133.0],["2013-12-18",10.8721,11.14,10.7189,11.1018,60800.0],["2013-12-19",11.0635,11.1975,10.9486,10.9678,32833.0],["2013-12-20",11.0252,11.4654,11.006,11.408,160033.0],["2013-12-23",11.4654,11.4846,11.3314,11.4271,72500.0],["2013-12-24",11.408,11.4846,11.2932,11.3889,33667.0],["2013-12-26",11.408,11.408,11.1975,11.2549,31033.0],["2013-12-27",11.3123,11.3123,11.1209,11.1975,16967.0],["2013-12-30",11.1592,11.1783,11.0635,11.0635,17500.0],["2013-12-31",11.0635,11.1209,10.9869,11.1018,48900.0],["2014-01-02",11.0635,11.1018,10.9103,11.0826,79567.0],["2014-01-03",11.0826,11.1975,11.0252,11.0826,27767.0],["2014-01-06",11.1018,11.1975,10.8721,10.8912,46933.0],["2014-01-07",10.8912,11.0635,10.8338,11.006,73933.0],["2014-01-08",11.006,11.1018,10.8912,10.9678,34867.0],["2014-01-09",11.0252,11.1783,10.9295,11.14,40767.0],["2014-01-10",11.1783,11.2549,10.9678,11.0826,27967.0],["2014-01-13",11.0252,11.1018,10.7572,10.9486,49433.0],["2014-01-14",10.9869,11.0635,10.9486,11.0252,16100.0],["2014-01-15",11.1018,11.2357,10.9295,11.1018,41233.0],["2014-01-16",11.0826,11.0826,10.7381,10.8721,45167.0],["2014-01-17",10.8338,11.1018,10.8338,11.0826,38100.0],["2014-01-21",11.1975,11.2932,11.1209,11.274,34300.0],["2014-01-22",11.3126,11.3896,11.1777,11.3511,32300.0],["2014-01-23",11.3318,11.3318,11.1584,11.1969,26733.0],["2014-01-24",11.0813,11.2162,10.8308,10.85,38933.0],["2014-01-27",10.6766,11.1391,10.1948,10.7151,40067.0],["2014-01-28",10.7151,10.7922,10.6188,10.6188,52233.0],["2014-01-29",9.5588,10.6381,9.077,10.4261,76500.0],["2014-01-30",10.4839,10.638,10.3875,10.5995,58367.0],["2014-01-31",10.4261,10.6766,10.349,10.5995,77567.0],["2014-02-03",10.6188,10.6188,10.3104,10.4261,86867.0],["2014-02-04",10.4453,10.5995,10.3104,10.5802,73300.0],["2014-02-05",10.5417,10.7151,10.4646,10.6188,64300.0],["2014-02-06",10.6381,10.6766,10.5031,10.6188,38467.0],["2014-02-07",10.6188,10.7344,10.5802,10.5995,43633.0],["2014-02-10",10.5417,10.6573,10.4646,10.5995,39267.0],["2014-02-11",10.6188,10.8115,10.6188,10.7344,18800.0],["2014-02-12",10.773,10.9271,10.6766,10.773,44267.0],["2014-02-13",10.6959,10.9271,10.6959,10.9271,39367.0],["2014-02-14",10.9464,11.1584,10.773,10.9271,31633.0],["2014-02-18",10.9657,11.1777,10.8886,11.1777,35700.0],["2014-02-19",11.1006,11.1969,10.85,10.9657,56500.0],["2014-02-20",10.9657,11.1198,10.8886,11.062,24267.0],["2014-02-21",11.1391,11.1969,11.0042,11.1391,59733.0],["2014-02-24",11.1198,11.486,11.1198,11.3704,39000.0],["2014-02-25",11.3318,11.4475,11.2162,11.3511,41533.0],["2014-02-26",11.3126,11.5053,11.3126,11.4089,62967.0],["2014-02-27",11.3318,11.5053,11.1969,11.486,60100.0],["2014-02-28",11.5053,11.7558,11.3511,11.4667,83633.0],["2014-03-03",11.3897,11.4667,11.2547,11.4282,42667.0],["2014-03-04",11.5246,11.8522,11.4667,11.7751,118067.0],["2014-03-05",11.698,11.8136,11.6787,11.7558,22167.0],["2014-03-06",11.7365,11.8522,11.698,11.8522,39767.0],["2014-03-07",11.8522,12.0063,11.8329,11.9485,53900.0],["2014-03-10",11.9678,12.0063,11.6787,11.9293,97733.0],["2014-03-11",11.8715,11.9293,11.6787,11.7173,64633.0],["2014-03-12",11.6209,11.7558,11.5824,11.6595,42233.0],["2014-03-13",11.698,11.7173,11.4089,11.5631,28533.0],["2014-03-14",11.4282,11.4282,11.2547,11.274,97100.0],["2014-03-17",11.3704,11.5246,11.062,11.4282,33967.0],["2014-03-18",11.4667,11.6209,11.3318,11.5246,34967.0],["2014-03-19",11.486,11.6595,11.3704,11.6209,69267.0],["2014-03-20",11.5824,11.7173,10.6573,11.6209,97000.0],["2014-03-21",11.7173,11.7751,11.486,11.6402,121533.0],["2014-03-24",11.6209,11.7173,11.3704,11.5438,38000.0],["2014-03-25",11.6209,11.6787,11.486,11.5053,34600.0],["2014-03-26",11.6209,11.6209,11.274,11.3126,44967.0],["2014-03-27",11.3318,11.4475,11.0428,11.1006,30767.0],["2014-03-28",11.062,11.274,10.9079,10.9657,35767.0],["2014-03-31",11.0042,11.1969,11.0042,11.1777,53567.0],["2014-04-01",11.1777,11.5053,11.1777,11.4667,81167.0],["2014-04-02",11.5053,11.5053,11.274,11.4475,32867.0],["2014-04-03",11.4475,11.5053,11.2933,11.3897,42800.0],["2014-04-04",11.4667,11.4667,10.9849,11.0235,49833.0],["2014-04-07",10.9849,11.1006,10.8886,10.9657,31767.0],["2014-04-08",10.9271,11.1969,10.9271,11.1198,56067.0],["2014-04-09",11.1391,11.3126,11.1198,11.2355,24633.0],["2014-04-10",11.1777,11.1777,10.8115,10.8886,57467.0],["2014-04-11",10.7537,11.1584,10.7537,10.8693,48533.0],["2014-04-14",11.0235,11.1777,10.8115,10.9464,40967.0],["2014-04-15",11.0242,11.0825,10.7909,11.0436,29533.0],["2014-04-16",11.0825,11.1408,10.8492,10.8686,42833.0],["2014-04-17",10.8297,10.9464,10.7909,10.8881,90200.0],["2014-04-21",10.8881,10.9464,10.7909,10.8881,26133.0],["2014-04-22",10.9464,11.0242,10.8492,10.9464,44533.0],["2014-04-23",10.8686,11.0242,10.752,10.7714,45700.0],["2014-04-24",10.7909,10.9853,10.7909,10.8297,38567.0],["2014-04-25",10.7909,10.9075,10.6548,10.7909,80100.0],["2014-04-28",10.8492,10.9075,10.6742,10.7131,30400.0],["2014-04-29",10.8103,10.8492,10.6936,10.6936,31467.0],["2014-04-30",10.6936,10.8103,10.6159,10.6936,51500.0],["2014-05-01",10.6353,10.8297,10.5381,10.7325,83567.0],["2014-05-02",10.8103,11.0825,10.6353,10.7325,51567.0],["2014-05-05",10.6159,10.8103,10.5575,10.6936,45433.0],["2014-05-06",10.5964,10.8103,10.4409,10.5187,67767.0],["2014-05-07",10.5381,10.752,10.4798,10.7131,55833.0],["2014-05-08",10.6936,10.8881,10.6159,10.6548,37067.0],["2014-05-09",10.5575,10.8686,10.5187,10.8686,31567.0],["2014-05-12",10.9075,11.1019,10.8881,11.0436,91600.0],["2014-05-13",11.0631,11.0631,10.8297,10.8686,59400.0],["2014-05-14",10.8103,10.9075,10.5964,10.6159,80200.0],["2014-05-15",10.6353,10.7909,10.4992,10.7325,61833.0],["2014-05-16",10.6936,10.8103,10.5381,10.8103,48667.0],["2014-05-19",10.8103,10.9658,10.7714,10.9658,34433.0],["2014-05-20",10.8881,10.927,10.6353,10.7325,69600.0],["2014-05-21",10.7714,10.9464,10.6742,10.7909,40900.0],["2014-05-22",10.8103,10.9075,10.7325,10.7714,20667.0],["2014-05-23",10.8103,10.9075,10.7325,10.8686,21867.0],["2014-05-27",10.9658,11.1992,10.927,11.1603,41667.0],["2014-05-28",11.0825,11.1603,10.9464,11.0047,21467.0],["2014-05-29",11.1019,11.1408,10.927,11.0047,34233.0],["2014-05-30",11.0631,11.0825,10.7909,10.8103,29767.0],["2014-06-02",10.8881,10.9464,10.6936,10.7325,77867.0],["2014-06-03",10.7131,10.8103,10.6742,10.6936,130867.0],["2014-06-04",10.6353,10.752,10.6159,10.7131,87300.0],["2014-06-05",10.6936,11.0436,10.6353,11.0242,82800.0],["2014-06-06",11.1214,11.1408,11.0047,11.0825,76567.0],["2014-06-09",11.0825,11.2964,11.0242,11.2769,91433.0],["2014-06-10",11.1992,11.3353,11.1408,11.2964,31933.0],["2014-06-11",11.1992,11.3158,11.0242,11.0631,22767.0],["2014-06-12",11.0436,11.1408,10.8297,10.9075,50433.0],["2014-06-13",10.9853,11.0242,10.8686,10.9853,30100.0],["2014-06-16",10.927,11.0825,10.8686,11.0631,32567.0],["2014-06-17",11.0825,11.0825,10.9464,11.0047,49933.0],["2014-06-18",10.9853,11.2964,10.927,11.1797,50067.0],["2014-06-19",11.1797,11.2575,11.0436,11.0631,25267.0],["2014-06-20",11.1408,11.2769,11.0047,11.238,156367.0],["2014-06-23",11.238,11.3741,11.1797,11.3547,27500.0],["2014-06-24",11.2964,11.5491,11.2769,11.2964,38167.0],["2014-06-25",11.1797,11.2769,11.0631,11.1797,30100.0],["2014-06-26",11.1603,11.2575,11.0436,11.238,13333.0],["2014-06-27",11.1214,11.4325,10.9658,11.3353,198967.0],["2014-06-30",11.2769,11.3353,11.1797,11.2964,26233.0],["2014-07-01",11.3741,11.6658,11.3547,11.5491,67067.0],["2014-07-02",11.5102,11.5297,11.3353,11.3353,28767.0],["2014-07-03",11.3936,11.588,11.3936,11.5297,24067.0],["2014-07-07",11.4519,11.4519,11.1797,11.2186,35233.0],["2014-07-08",11.238,11.238,10.9464,11.0047,33233.0],["2014-07-09",11.0825,11.1992,11.0631,11.1408,16333.0],["2014-07-10",10.9464,11.1797,10.9075,11.0825,33267.0],["2014-07-11",11.0242,11.2186,11.0047,11.0825,24767.0],["2014-07-14",11.2769,11.3158,11.1408,11.2186,30433.0],["2014-07-15",11.1797,11.2575,11.0436,11.1408,85867.0],["2014-07-16",11.1801,11.1997,10.9839,11.0035,35833.0],["2014-07-17",10.9447,11.0035,10.7485,10.7682,60800.0],["2014-07-18",10.7093,11.0035,10.6897,10.9839,155667.0],["2014-07-21",10.8662,10.9055,10.7289,10.8662,41900.0],["2014-07-22",10.9839,11.0231,10.827,10.8466,21067.0],["2014-07-23",10.9643,10.9839,10.8074,10.827,18767.0],["2014-07-24",10.8466,10.9251,10.7682,10.7682,40000.0],["2014-07-25",10.6505,10.9055,10.6112,10.8466,43800.0],["2014-07-28",10.8466,10.8858,10.6897,10.7485,37900.0],["2014-07-29",10.7289,10.9055,10.7289,10.7878,29333.0],["2014-07-30",10.9055,10.9251,10.8074,10.8662,21467.0],["2014-07-31",10.7878,10.9055,10.7878,10.8858,55233.0],["2014-08-01",10.9251,10.9643,10.7485,10.7682,31567.0],["2014-08-04",10.8466,10.9643,10.7289,10.9447,63033.0],["2014-08-05",10.9447,10.9839,10.827,10.8858,17933.0],["2014-08-06",10.8662,11.0035,10.8466,10.9251,28633.0],["2014-08-07",10.9251,10.9643,10.7485,10.7682,15733.0],["2014-08-08",10.7289,10.8662,10.7093,10.827,30600.0],["2014-08-11",10.9055,11.0231,10.8074,11.0231,21333.0],["2014-08-12",10.9251,11.0035,10.8466,10.9251,20700.0],["2014-08-13",10.9251,11.0428,10.8662,11.0428,13733.0],["2014-08-14",11.0035,11.0231,10.8662,10.9839,11400.0],["2014-08-15",11.1016,11.1212,10.7289,10.9055,33033.0],["2014-08-18",10.9839,11.1604,10.9643,11.1408,27033.0],["2014-08-19",11.1212,11.1604,11.082,11.1408,19367.0],["2014-08-20",11.0428,11.1212,10.9251,11.0428,15467.0],["2014-08-21",10.9839,11.2585,10.9839,11.1997,26667.0],["2014-08-22",11.1408,11.2781,11.1016,11.2585,23033.0],["2014-08-25",11.2781,11.6704,11.1801,11.435,90833.0],["2014-08-26",11.4939,11.592,11.435,11.592,37967.0],["2014-08-27",11.5723,11.6116,11.435,11.4939,40767.0],["2014-08-28",11.3958,11.435,11.2585,11.2585,32200.0],["2014-08-29",11.2585,11.337,11.2389,11.2781,35800.0],["2014-09-02",11.3762,11.4547,11.2977,11.4547,19500.0],["2014-09-03",11.4547,11.4743,11.3566,11.4154,25700.0],["2014-09-04",11.4547,11.5331,11.337,11.3762,21133.0],["2014-09-05",11.2977,11.4154,11.2781,11.3762,13833.0],["2014-09-08",11.2781,11.4547,11.2193,11.4547,24867.0],["2014-09-09",11.3958,11.3958,11.2389,11.3174,44333.0],["2014-09-10",11.3174,11.435,11.3174,11.4154,27967.0],["2014-09-11",11.3762,11.6312,11.3762,11.5723,21933.0],["2014-09-12",11.5723,11.592,11.2977,11.4154,36900.0],["2014-09-15",11.3566,11.4154,11.2781,11.3958,32033.0],["2014-09-16",11.3958,11.5135,11.2781,11.3566,18867.0],["2014-09-17",11.337,11.4154,11.082,11.2585,41533.0],["2014-09-18",11.2585,11.4939,11.2585,11.4939,21833.0],["2014-09-19",11.5135,11.5527,11.2193,11.2977,81233.0],["2014-09-22",11.2585,11.2585,11.0624,11.082,33133.0],["2014-09-23",11.0428,11.1801,10.9055,10.9447,39367.0],["2014-09-24",11.0035,11.1212,10.8858,11.0428,19833.0],["2014-09-25",11.0231,11.0624,10.827,10.827,35000.0],["2014-09-26",10.8074,11.0231,10.8074,10.9251,24000.0],["2014-09-29",10.8074,10.9643,10.8074,10.9251,31833.0],["2014-09-30",10.9055,11.082,10.9055,10.9251,56933.0],["2014-10-01",10.9447,11.0428,10.827,10.8858,37467.0],["2014-10-02",10.8466,11.1997,10.8466,11.1408,29467.0],["2014-10-03",11.2389,11.2585,11.082,11.1212,21500.0],["2014-10-06",11.1212,11.1212,10.9055,10.9055,20500.0],["2014-10-07",10.8858,10.9839,10.8074,10.8074,50267.0],["2014-10-08",10.8074,11.1801,10.8074,11.1801,30600.0],["2014-10-09",11.1408,11.1408,10.7878,10.7878,50067.0],["2014-10-10",10.7093,11.0428,10.7093,10.8466,37467.0],["2014-10-13",10.827,11.2781,10.827,11.1801,37433.0],["2014-10-14",11.3174,11.6116,11.082,11.6116,93833.0],["2014-10-15",11.4138,11.6116,11.0973,11.5324,66700.0],["2014-10-16",11.3544,11.7698,11.2555,11.5522,31233.0],["2014-10-17",11.75,11.75,11.4533,11.4929,44633.0],["2014-10-20",11.4138,11.5324,11.1962,11.394,29833.0],["2014-10-21",11.4335,11.5324,11.1764,11.4335,33667.0],["2014-10-22",11.4335,11.6511,11.2951,11.394,28000.0],["2014-10-23",11.5324,11.6314,11.3742,11.6116,32867.0],["2014-10-24",11.6709,11.6709,11.4335,11.5918,24133.0],["2014-10-27",11.572,11.6511,11.3742,11.6314,29267.0],["2014-10-28",11.6709,12.027,11.5918,12.0072,103533.0],["2014-10-29",12.0072,12.0072,11.7896,11.9874,48567.0],["2014-10-30",11.9083,12.2248,11.8489,12.205,62667.0],["2014-10-31",12.3633,12.383,12.1654,12.3633,80300.0],["2014-11-03",12.383,12.5413,12.2643,12.4226,49067.0],["2014-11-04",12.3435,12.5611,12.3435,12.5017,41133.0],["2014-11-05",12.5808,12.6006,12.4622,12.5413,35767.0],["2014-11-06",12.5808,12.66,12.5215,12.5808,61800.0],["2014-11-07",12.6204,12.9171,12.4819,12.8578,104933.0],["2014-11-10",12.9369,13.1545,12.7589,13.0556,99067.0],["2014-11-11",13.1149,13.1545,12.8973,13.0754,67633.0],["2014-11-12",13.0556,13.2336,13.016,13.2138,66367.0],["2014-11-13",13.2138,13.2138,13.016,13.1545,59500.0],["2014-11-14",13.1941,13.1941,13.016,13.0754,54367.0],["2014-11-17",13.1149,13.1149,12.9765,12.9963,28200.0],["2014-11-18",13.0754,13.1545,13.0358,13.0754,28433.0],["2014-11-19",13.0358,13.0358,12.6798,12.8776,53933.0],["2014-11-20",12.8182,12.9963,12.7787,12.9171,20767.0],["2014-11-21",13.1149,13.1545,12.8182,13.016,85933.0],["2014-11-24",13.0358,13.1941,12.9765,13.1149,48467.0],["2014-11-25",13.0952,13.1545,12.9765,13.0754,33900.0],["2014-11-26",13.0952,13.0952,12.9765,13.0358,21033.0],["2014-11-28",13.0556,13.1743,12.6006,12.9567,33867.0],["2014-12-01",12.9765,13.0556,12.5215,12.5611,43933.0],["2014-12-02",12.6402,12.9765,12.6402,12.8973,57167.0],["2014-12-03",12.9369,13.1743,12.7787,12.9171,43900.0],["2014-12-04",12.9567,13.0358,12.8578,12.8973,41333.0],["2014-12-05",12.8776,13.2732,12.8776,13.0556,64200.0],["2014-12-08",13.0556,13.3325,12.9369,13.0358,49400.0],["2014-12-09",12.8776,13.2732,12.838,13.1545,68767.0],["2014-12-10",13.1347,13.1941,12.9765,13.016,73933.0],["2014-12-11",13.0556,13.1941,12.7984,12.838,66833.0],["2014-12-12",12.6204,12.8776,12.5017,12.5808,50900.0],["2014-12-15",12.5808,12.7193,12.3633,12.5215,54033.0],["2014-12-16",12.4819,12.8776,12.2446,12.6798,52900.0],["2014-12-17",12.6006,12.9171,12.4819,12.9171,72867.0],["2014-12-18",13.0358,13.0358,12.838,12.9567,67467.0],["2014-12-19",12.8973,12.9171,12.5611,12.5611,250200.0],["2014-12-22",12.6402,12.9171,12.3039,12.8578,67400.0],["2014-12-23",12.9369,12.9369,12.66,12.8578,68400.0],["2014-12-24",12.8578,13.016,12.7193,12.838,22200.0],["2014-12-26",12.9369,13.0952,12.66,12.9963,60600.0],["2014-12-29",13.0556,13.1149,12.9567,13.0556,38933.0],["2014-12-30",13.0556,13.1347,12.9765,13.0952,28100.0],["2014-12-31",13.0952,13.2336,12.8776,12.8776,40000.0],["2015-01-02",12.9963,12.9963,12.7193,12.8578,47067.0],["2015-01-05",12.7391,12.8182,12.66,12.66,51233.0],["2015-01-06",12.7391,12.9171,12.2248,12.2841,53433.0],["2015-01-07",12.3039,12.5808,12.2643,12.5611,45667.0],["2015-01-08",12.7193,12.7193,12.4819,12.6798,44267.0],["2015-01-09",12.6402,12.6995,12.4226,12.4424,19367.0],["2015-01-12",12.4226,12.4226,12.1852,12.2643,22967.0],["2015-01-13",12.383,12.5413,11.9676,12.3633,39600.0],["2015-01-14",12.1654,12.3632,12.0665,12.2643,18867.0],["2015-01-15",12.2841,12.2841,11.9083,12.0468,45133.0],["2015-01-16",11.9874,12.4226,11.9083,12.4028,26733.0],["2015-01-20",12.4226,12.4424,12.1654,12.2446,20467.0],["2015-01-21",12.2246,12.3243,11.9055,12.0252,20700.0],["2015-01-22",12.1847,12.7631,11.9654,12.7631,28467.0],["2015-01-23",12.7232,12.7232,12.1249,12.4839,18200.0],["2015-01-26",12.444,12.6434,12.2246,12.5238,19867.0],["2015-01-27",12.424,12.5238,12.1648,12.2047,32467.0],["2015-01-28",12.2845,12.5636,11.9853,11.9853,41733.0],["2015-01-29",11.9853,12.6035,11.9055,12.6035,28800.0],["2015-01-30",12.5038,12.5636,12.2047,12.2845,47433.0],["2015-02-02",12.2845,12.7232,12.2845,12.7232,24700.0],["2015-02-03",12.7232,13.1021,12.1249,13.0622,49000.0],["2015-02-04",13.0423,13.1619,12.4639,12.9226,53233.0],["2015-02-05",12.9226,13.1021,12.6833,12.9625,50567.0],["2015-02-06",13.0223,13.142,12.9027,12.9824,34800.0],["2015-02-09",12.9625,12.9625,12.5836,12.6833,23667.0],["2015-02-10",12.7631,12.9226,12.6235,12.8029,20933.0],["2015-02-11",12.7631,12.9226,12.5836,12.7032,21933.0],["2015-02-12",12.783,13.0024,12.5437,12.9425,28633.0],["2015-02-13",12.9824,13.0821,12.783,12.9226,27733.0],["2015-02-17",12.9625,12.9625,12.783,12.8827,18800.0],["2015-02-18",12.8229,12.8628,12.6634,12.7431,15833.0],["2015-02-19",12.7232,12.7232,12.5636,12.6235,16467.0],["2015-02-20",12.6634,12.803,12.4241,12.783,30767.0],["2015-02-23",12.7032,12.8229,12.4839,12.7631,18733.0],["2015-02-24",12.8428,12.8628,12.7232,12.783,14033.0],["2015-02-25",12.783,12.8428,12.6235,12.6434,23433.0],["2015-02-26",12.6235,12.803,12.6035,12.7431,11833.0],["2015-02-27",12.6634,12.7431,12.5836,12.6235,26900.0],["2015-03-02",12.6434,12.8628,12.5238,12.7032,28733.0],["2015-03-03",12.6235,12.8428,12.6235,12.8029,37567.0],["2015-03-04",12.7032,12.7431,12.5636,12.6434,19600.0],["2015-03-05",12.6434,12.7032,12.4639,12.6634,24633.0],["2015-03-06",12.5437,12.783,12.5437,12.6833,34833.0],["2015-03-09",12.6634,12.9027,12.5636,12.8628,23000.0],["2015-03-10",12.7232,12.8628,12.5836,12.6634,39600.0],["2015-03-11",12.7232,12.8628,12.6634,12.7232,22000.0],["2015-03-12",12.8628,13.2018,12.7631,13.142,36100.0],["2015-03-13",13.1619,13.2018,12.9425,13.142,16867.0],["2015-03-16",13.2018,13.3215,13.122,13.2417,17500.0],["2015-03-17",13.1619,13.3215,13.0423,13.2217,12133.0],["2015-03-18",13.122,13.3215,12.9625,13.0622,24733.0],["2015-03-19",13.0423,13.2217,12.9625,13.142,33233.0],["2015-03-20",13.2018,13.2018,13.0223,13.1021,100133.0],["2015-03-23",13.0423,13.2616,13.0423,13.1819,35000.0],["2015-03-24",13.1819,13.3015,13.1021,13.1819,28833.0],["2015-03-25",13.2217,13.2217,12.9226,12.9226,19267.0],["2015-03-26",12.9425,13.142,12.9027,13.122,23000.0],["2015-03-27",13.0821,13.2018,12.8229,13.0622,27000.0],["2015-03-30",13.0821,13.2816,13.0223,13.2616,34100.0],["2015-03-31",13.1819,13.6804,13.1021,13.3414,20967.0],["2015-04-01",13.2417,13.3813,13.1021,13.3813,19567.0],["2015-04-02",13.3813,13.6405,13.3414,13.6006,36633.0],["2015-04-06",13.4611,13.4611,13.1021,13.1819,37533.0],["2015-04-07",13.1819,13.2018,13.1021,13.122,18567.0],["2015-04-08",13.1021,13.1819,12.9625,13.142,18767.0],["2015-04-09",13.122,13.1619,12.8827,13.0223,19933.0],["2015-04-10",13.122,13.1619,13.0024,13.0423,16333.0],["2015-04-13",13.0821,13.3015,13.0423,13.2816,17933.0],["2015-04-14",13.3015,13.3015,12.9824,13.1619,13133.0],["2015-04-15",13.2217,13.5009,13.142,13.3813,16867.0],["2015-04-16",13.3015,13.3813,13.1619,13.3015,23067.0],["2015-04-17",13.2018,13.2217,12.8229,12.8827,41567.0],["2015-04-20",12.9226,13.3414,12.9226,13.2018,34033.0],["2015-04-21",13.2217,13.2816,13.0223,13.0821,20633.0],["2015-04-22",13.1022,13.1625,12.9415,13.1625,15867.0],["2015-04-23",13.0821,13.2027,13.0219,13.1625,18233.0],["2015-04-24",13.1223,13.2228,13.042,13.1826,21567.0],["2015-04-27",13.1424,13.3434,12.9415,13.1424,31533.0],["2015-04-28",13.2027,13.4037,13.1424,13.3434,25400.0],["2015-04-29",13.2228,13.4439,12.9214,12.9415,22400.0],["2015-04-30",12.8209,13.1022,12.5396,12.5396,66567.0],["2015-05-01",12.6199,12.7405,12.3386,12.4994,41433.0],["2015-05-04",12.4592,12.5798,12.3185,12.3587,47033.0],["2015-05-05",12.3587,12.4994,12.1778,12.2582,42767.0],["2015-05-06",12.3386,12.4592,12.1778,12.3788,33767.0],["2015-05-07",12.2984,12.5597,12.218,12.419,124867.0],["2015-05-08",12.5597,12.5999,12.419,12.4994,21233.0],["2015-05-11",12.4391,12.9013,12.3989,12.7405,31900.0],["2015-05-12",12.6601,12.9616,12.4391,12.5798,19467.0],["2015-05-13",12.5195,12.8812,12.3185,12.4592,48633.0],["2015-05-14",12.4793,12.8209,12.4793,12.7606,41100.0],["2015-05-15",12.7405,12.9616,12.5195,12.7003,41867.0],["2015-05-18",12.64,12.9415,12.64,12.841,21333.0],["2015-05-19",12.8209,13.0018,12.7606,12.9415,26367.0],["2015-05-20",12.9616,13.042,12.7807,13.0018,33800.0],["2015-05-21",12.9616,13.0419,12.8209,12.8209,27867.0],["2015-05-22",12.841,12.9013,12.4793,12.841,52100.0],["2015-05-26",12.7807,12.9415,12.5798,12.7204,31267.0],["2015-05-27",12.7405,12.8209,12.64,12.7003,83833.0],["2015-05-28",12.6802,12.841,12.64,12.7405,42367.0],["2015-05-29",12.6802,12.841,12.5597,12.62,38500.0],["2015-06-01",12.7003,12.8209,12.4793,12.7204,43333.0],["2015-06-02",12.6199,12.9415,12.6199,12.9415,32933.0],["2015-06-03",12.9214,13.1022,12.8008,13.0219,35767.0],["2015-06-04",12.9214,13.062,12.7606,12.8008,17667.0],["2015-06-05",12.8611,13.2027,12.7003,13.1826,31367.0],["2015-06-08",13.1022,13.2228,12.9616,13.062,31400.0],["2015-06-09",13.0219,13.2027,12.8611,13.0821,21133.0],["2015-06-10",13.1625,13.4439,13.1223,13.3836,32200.0],["2015-06-11",13.3434,13.3434,13.1223,13.2429,23800.0],["2015-06-12",13.263,13.4439,13.0821,13.1826,21000.0],["2015-06-15",13.042,13.3836,12.9415,12.9817,39400.0],["2015-06-16",12.8611,13.2831,12.8611,13.2027,28467.0],["2015-06-17",13.1625,13.3032,12.9817,12.9817,24467.0],["2015-06-18",13.0018,13.263,12.9214,13.2228,36867.0],["2015-06-19",13.1826,13.3635,12.9616,13.1424,68567.0],["2015-06-22",13.263,13.3635,13.1223,13.3233,50133.0],["2015-06-23",13.2429,13.4037,13.2228,13.4037,31333.0],["2015-06-24",13.3032,13.464,13.2228,13.4439,33900.0],["2015-06-25",13.5041,13.5443,13.3233,13.4439,25200.0],["2015-06-26",13.5242,13.5443,13.3635,13.4439,185067.0],["2015-06-29",13.3635,13.464,13.1625,13.1625,58667.0],["2015-06-30",13.2831,13.4439,13.0621,13.2027,37033.0],["2015-07-01",13.2429,13.464,13.1424,13.263,39833.0],["2015-07-02",13.3032,13.3032,12.9616,13.0018,26267.0],["2015-07-06",12.9214,13.062,12.8611,13.0018,28500.0],["2015-07-07",13.0419,13.0419,12.7807,12.841,28600.0],["2015-07-08",12.7606,12.8812,12.7204,12.8209,18100.0],["2015-07-09",12.9415,12.9415,12.7807,12.8611,29467.0],["2015-07-10",12.9415,13.1223,12.8611,13.1223,26433.0],["2015-07-13",13.062,13.3233,13.062,13.1826,27567.0],["2015-07-14",13.1223,13.1625,12.9817,13.1022,26667.0],["2015-07-15",13.1022,13.2429,13.0018,13.2429,33267.0],["2015-07-16",13.263,13.464,13.2429,13.3836,19267.0],["2015-07-17",13.4439,13.5242,13.3635,13.4841,24600.0],["2015-07-20",13.4841,13.4841,13.1424,13.2228,17633.0],["2015-07-21",13.1625,13.3434,13.062,13.062,20467.0],["2015-07-22",13.2038,13.5481,13.2038,13.4266,20400.0],["2015-07-23",13.4063,13.5278,13.1026,13.1026,18767.0],["2015-07-24",13.0215,13.2038,12.9405,12.9405,23533.0],["2015-07-27",12.9,12.981,12.819,12.9405,22800.0],["2015-07-28",13.0418,13.0823,12.8393,12.9,21267.0],["2015-07-29",12.9,12.981,12.7583,12.8798,22667.0],["2015-07-30",12.8595,13.062,12.8595,13.0215,17100.0],["2015-07-31",13.0823,13.1431,12.6368,12.9,39867.0],["2015-08-03",12.9203,13.0013,12.7988,12.9405,20133.0],["2015-08-04",12.9405,13.1026,12.9405,12.9608,9400.0],["2015-08-05",12.981,13.1431,12.981,13.0418,14600.0],["2015-08-06",13.0823,13.1228,12.9,12.981,13767.0],["2015-08-07",12.8595,13.0215,12.7583,12.7785,19933.0],["2015-08-10",12.7583,13.0013,12.7583,12.981,48300.0],["2015-08-11",12.9608,13.0215,12.9203,13.0013,29933.0],["2015-08-12",12.9608,13.0215,12.819,12.8393,32633.0],["2015-08-13",12.9,12.9608,12.7583,12.7988,36933.0],["2015-08-14",12.7178,13.0418,12.7178,13.0418,16100.0],["2015-08-17",12.9608,13.1836,12.7988,13.0215,17467.0],["2015-08-18",13.0418,13.1228,12.9608,13.0418,19333.0],["2015-08-19",12.9608,13.1431,12.8393,12.981,23233.0],["2015-08-20",12.8595,12.9608,12.7583,12.8595,35533.0],["2015-08-21",12.5558,12.981,12.5558,12.9,61533.0],["2015-08-24",12.5558,12.8595,12.495,12.495,50433.0],["2015-08-25",12.8393,13.2241,12.576,12.5963,130433.0],["2015-08-26",12.8595,12.8798,12.6975,12.819,33267.0],["2015-08-27",12.8798,12.9405,12.7583,12.8595,27967.0],["2015-08-28",12.738,12.9405,12.738,12.8798,33667.0],["2015-08-31",12.8798,12.981,12.8798,12.9608,33233.0],["2015-09-01",12.7583,12.9,12.738,12.7583,57367.0],["2015-09-02",12.8595,12.9,12.7785,12.8798,52367.0],["2015-09-03",12.8595,12.8798,12.7178,12.7178,37167.0],["2015-09-04",12.5558,12.7583,12.4748,12.5558,30867.0],["2015-09-08",12.6165,14.0611,12.6165,13.0755,93500.0],["2015-09-09",13.1296,13.1296,12.3263,12.36,299200.0],["2015-09-10",12.306,12.3195,12.1035,12.1575,141900.0],["2015-09-11",12.1035,12.387,11.9955,12.36,136700.0],["2015-09-14",12.36,12.4073,12.2047,12.252,100900.0],["2015-09-15",12.2317,12.3533,12.171,12.3195,108700.0],["2015-09-16",12.3263,12.5085,12.2858,12.4613,68400.0],["2015-09-17",12.5355,13.0485,12.4613,12.6638,107000.0],["2015-09-18",12.4478,12.9405,12.3398,12.8663,287500.0],["2015-09-21",12.8123,13.1971,12.6638,13.1633,106000.0],["2015-09-22",13.0688,13.2038,13.0553,13.0755,84600.0],["2015-09-23",13.0485,13.4063,13.0485,13.3928,82800.0],["2015-09-24",13.3051,13.5413,13.2308,13.4468,53200.0],["2015-09-25",13.4671,13.4941,13.0891,13.1026,62500.0],["2015-09-28",13.0891,13.2578,12.9675,13.1026,55200.0],["2015-09-29",13.1498,13.3861,12.8933,13.1228,65900.0],["2015-09-30",13.2038,13.4603,13.1701,13.4131,118900.0],["2015-10-01",13.3591,13.4536,13.0283,13.4333,93800.0],["2015-10-02",13.2848,13.2848,12.5895,13.1363,70700.0],["2015-10-05",13.1903,13.5008,13.1296,13.5008,49700.0],["2015-10-06",13.4671,13.5008,13.0823,13.3456,54300.0],["2015-10-07",13.3591,13.5008,13.2443,13.5008,30600.0],["2015-10-08",13.4536,13.4873,13.3523,13.4468,45400.0],["2015-10-09",13.4468,13.4536,13.1701,13.3118,38300.0],["2015-10-12",13.2646,13.4671,13.2646,13.4131,28700.0],["2015-10-13",13.3186,13.4806,13.3186,13.4266,33400.0],["2015-10-14",13.1971,13.3793,12.9473,12.9743,22900.0],["2015-10-15",13.0283,13.3726,12.819,13.3658,36900.0],["2015-10-16",13.4198,13.4198,13.1836,13.3118,27900.0],["2015-10-19",13.2916,13.4468,13.2511,13.2916,15800.0],["2015-10-20",13.2511,13.6426,13.2511,13.5278,29000.0],["2015-10-21",13.6231,13.6708,13.3917,13.4461,30100.0],["2015-10-22",13.4938,13.9431,13.4938,13.8002,39300.0],["2015-10-23",13.8478,13.9976,13.7525,13.9636,48800.0],["2015-10-26",13.9567,13.9567,13.63,13.7048,29600.0],["2015-10-27",13.7185,13.7661,13.2964,13.3849,85000.0],["2015-10-28",13.4734,14.3652,13.4734,14.3584,129100.0],["2015-10-29",14.338,14.7533,14.338,14.5422,52600.0],["2015-10-30",14.5218,14.7805,14.2086,14.2086,63400.0],["2015-11-02",14.2835,14.8078,14.2835,14.4878,52300.0],["2015-11-03",14.4469,14.6103,14.4129,14.5014,26900.0],["2015-11-04",14.5218,14.6444,14.4401,14.5695,46900.0],["2015-11-05",14.5286,14.8078,14.5286,14.7397,19400.0],["2015-11-06",14.7669,15.2571,14.7669,15.2231,52300.0],["2015-11-09",15.2639,15.3797,14.9031,14.9984,48200.0],["2015-11-10",14.9235,15.0869,14.8418,14.9848,54800.0],["2015-11-11",15.0597,15.2571,15.0256,15.1277,21900.0],["2015-11-12",14.9984,14.9984,14.7873,14.8282,37000.0],["2015-11-13",14.692,15.0392,14.692,14.7873,45400.0],["2015-11-16",14.8078,14.8486,14.6648,14.7873,69800.0],["2015-11-17",14.7465,15.2231,14.7261,14.869,36800.0],["2015-11-18",14.8827,15.0188,14.7805,14.9031,135600.0],["2015-11-19",14.9371,14.978,14.7941,14.8827,64600.0],["2015-11-20",14.978,15.0869,14.8622,14.8963,111900.0],["2015-11-23",14.8486,14.9099,14.801,14.8418,87300.0],["2015-11-24",14.7942,14.9644,14.6376,14.9303,55300.0],["2015-11-25",14.9644,15.155,14.8146,15.0801,48600.0],["2015-11-27",15.0529,15.1618,14.9439,15.1209,27100.0],["2015-11-30",15.1618,15.1618,14.9439,14.9712,231600.0],["2015-12-01",14.9916,15.1346,14.8758,15.1005,64200.0],["2015-12-02",15.1482,15.2163,14.978,15.0461,33300.0],["2015-12-03",15.0869,15.2503,14.8282,14.8554,43500.0],["2015-12-04",14.692,14.9439,14.6716,14.8895,157700.0],["2015-12-07",14.9575,14.9984,14.6376,14.6716,144700.0],["2015-12-08",14.6512,14.6716,14.4742,14.6103,157800.0],["2015-12-09",14.5967,14.8146,14.5967,14.7056,162300.0],["2015-12-10",14.6852,14.8895,14.5491,14.7805,161900.0],["2015-12-11",14.5082,14.6648,14.1678,14.2495,98900.0],["2015-12-14",14.2699,14.3516,14.1678,14.2359,146700.0],["2015-12-15",14.338,14.3516,14.1814,14.2018,187800.0],["2015-12-16",14.2972,14.3516,14.1269,14.2631,149300.0],["2015-12-17",14.2971,14.3584,14.0657,14.1201,66600.0],["2015-12-18",14.1201,14.195,13.9772,14.161,283200.0],["2015-12-21",14.3244,14.3993,14.0316,14.1746,156500.0],["2015-12-22",14.2223,14.2359,14.0316,14.1746,140900.0],["2015-12-23",14.2563,14.2563,14.0725,14.1406,113200.0],["2015-12-24",14.1678,14.2427,14.0657,14.1201,119600.0],["2015-12-28",14.1065,14.2018,14.018,14.1065,97200.0],["2015-12-29",14.1814,14.3516,13.9704,14.304,82900.0],["2015-12-30",14.3244,14.372,14.1201,14.3108,67100.0],["2015-12-31",14.2971,14.3584,14.0384,14.0452,52600.0],["2016-01-04",13.8819,14.0793,13.6912,13.9227,147400.0],["2016-01-05",13.9431,13.9908,13.7321,13.9499,87400.0],["2016-01-06",13.7593,14.1406,13.6776,14.0657,90200.0],["2016-01-07",13.875,13.9023,13.7253,13.875,287900.0],["2016-01-08",13.9499,14.1406,13.7253,13.7593,297600.0],["2016-01-11",13.8138,14.1065,13.6776,13.841,103300.0],["2016-01-12",13.8546,13.8546,13.5619,13.698,123200.0],["2016-01-13",13.698,13.698,13.2351,13.5006,156900.0],["2016-01-14",13.5891,13.6163,13.4189,13.487,133400.0],["2016-01-15",13.1738,13.344,13.0308,13.2963,134600.0],["2016-01-19",13.2895,13.3917,13.0785,13.1942,132200.0],["2016-01-20",13.0088,13.2148,12.734,13.0775,111200.0],["2016-01-21",13.153,13.153,12.7959,12.8233,125700.0],["2016-01-22",12.9264,13.0706,12.7272,12.9264,79200.0],["2016-01-25",12.8096,12.8302,12.3631,12.5761,52100.0],["2016-01-26",12.5829,13.2011,12.5829,12.6791,66800.0],["2016-01-27",12.5761,12.686,12.1434,12.2533,167500.0],["2016-01-28",12.3563,12.8302,12.3288,12.3906,520100.0],["2016-01-29",12.4662,12.6997,12.4044,12.6585,297600.0],["2016-02-01",12.6585,13.256,12.3357,13.2011,543800.0],["2016-02-02",13.1187,13.153,12.9126,13.1118,123300.0],["2016-02-03",13.1736,13.1736,12.7959,13.0294,117500.0],["2016-02-04",13.0156,13.311,12.8851,13.0363,117500.0],["2016-02-05",12.9676,13.1393,12.8027,12.8371,142100.0],["2016-02-08",12.6654,13.0294,12.5692,12.9607,79900.0],["2016-02-09",12.734,13.0775,12.734,12.9676,96100.0],["2016-02-10",13.05,13.2423,12.7959,12.8233,78400.0],["2016-02-11",12.6722,12.7684,12.5143,12.686,86700.0],["2016-02-12",12.8714,12.9813,12.7546,12.8508,86900.0],["2016-02-16",12.9744,13.1324,12.8439,12.9813,111700.0],["2016-02-17",13.0431,13.0775,12.8439,12.9401,88400.0],["2016-02-18",12.9401,13.0637,12.7203,12.8508,105600.0],["2016-02-19",12.8439,13.0431,12.8439,12.8714,50000.0],["2016-02-22",12.9882,13.0637,12.8783,12.9126,89000.0],["2016-02-23",12.8645,13.0019,12.8096,12.892,81500.0],["2016-02-24",12.789,12.947,12.6035,12.9264,42900.0],["2016-02-25",12.9401,13.0431,12.6173,12.995,38600.0],["2016-02-26",13.0294,13.2973,12.9882,13.1668,76800.0],["2016-02-29",13.1187,13.2492,13.0019,13.0156,88100.0],["2016-03-01",13.0981,13.3865,13.0156,13.2973,104400.0],["2016-03-02",13.2629,13.3385,13.1805,13.3179,56300.0],["2016-03-03",13.3179,13.5995,13.0912,13.5308,64400.0],["2016-03-04",13.5308,13.6819,13.4071,13.5514,85800.0],["2016-03-07",13.4278,13.833,13.4003,13.7918,57300.0],["2016-03-08",13.6956,13.8879,13.6269,13.7368,75800.0],["2016-03-09",13.8055,13.8193,13.5445,13.6475,63400.0],["2016-03-10",13.6682,13.6888,13.5445,13.6132,63400.0],["2016-03-11",13.675,13.8948,13.6544,13.8467,47900.0],["2016-03-14",13.8467,13.8605,13.6682,13.7162,36900.0],["2016-03-15",13.7162,13.8261,13.675,13.7437,49300.0],["2016-03-16",13.778,13.9292,13.7094,13.7506,65400.0],["2016-03-17",13.7712,14.039,13.6063,13.9704,55700.0],["2016-03-18",14.0665,14.3962,14.0528,14.3962,161200.0],["2016-03-21",14.4168,14.4374,14.1489,14.2932,79700.0],["2016-03-22",14.2039,14.3138,14.0803,14.2176,63400.0],["2016-03-23",14.1558,14.1627,13.9429,14.0528,80200.0],["2016-03-24",14.0116,14.0116,13.7574,13.8605,26600.0],["2016-03-28",13.9085,14.0459,13.7918,13.8879,43500.0],["2016-03-29",13.9291,14.0253,13.7231,14.0047,130800.0],["2016-03-30",14.0184,14.1489,13.9085,14.0803,73400.0],["2016-03-31",14.0253,14.1901,14.0116,14.0665,76400.0],["2016-04-01",14.0253,14.1833,13.833,14.039,77200.0],["2016-04-04",13.9772,14.094,13.7918,13.8055,69800.0],["2016-04-05",13.6956,13.6956,13.4896,13.5033,55300.0],["2016-04-06",13.4484,13.5514,13.3522,13.469,62400.0],["2016-04-07",13.3728,13.6063,13.05,13.1255,90100.0],["2016-04-08",13.3865,13.572,13.3179,13.5308,64400.0],["2016-04-11",13.6132,13.8261,13.4346,13.4415,62900.0],["2016-04-12",13.3934,13.8673,13.3934,13.8467,69100.0],["2016-04-13",13.8467,14.3413,13.8467,14.2657,95200.0],["2016-04-14",14.2863,14.4924,14.197,14.2588,31800.0],["2016-04-15",14.2176,14.3413,14.1627,14.2314,49200.0],["2016-04-18",14.1558,14.2314,14.039,14.197,114500.0],["2016-04-19",14.1833,14.4855,14.1695,14.4237,74800.0],["2016-04-20",14.4029,14.6383,14.3821,14.5829,54700.0],["2016-04-21",14.6799,14.7145,14.5483,14.5691,62800.0],["2016-04-22",14.5414,14.6383,14.4168,14.4998,59100.0],["2016-04-25",14.5068,14.5068,14.0151,14.4652,49200.0],["2016-04-26",14.5068,14.5414,14.299,14.4168,64200.0],["2016-04-27",14.4167,14.5206,14.3337,14.4583,59800.0],["2016-04-28",14.4721,14.5414,14.3198,14.3544,55300.0],["2016-04-29",14.3821,14.4306,14.0636,14.1536,100700.0],["2016-05-02",14.1536,14.853,14.0428,14.4929,660900.0],["2016-05-03",14.4652,14.7145,14.3683,14.4168,126200.0],["2016-05-04",14.4098,14.4929,13.9805,14.1813,139000.0],["2016-05-05",14.2229,14.2229,13.8282,13.842,100300.0],["2016-05-06",13.7797,13.8628,13.6758,13.8282,93600.0],["2016-05-09",13.842,13.9182,13.6828,13.8212,71100.0],["2016-05-10",13.8489,14.0221,13.752,13.9667,95100.0],["2016-05-11",13.9805,14.0705,13.9113,13.9736,83600.0],["2016-05-12",13.9944,14.0913,13.9251,14.0705,90400.0],["2016-05-13",14.0221,14.209,14.0221,14.1882,169400.0],["2016-05-16",14.2436,14.5206,14.2436,14.4029,154000.0],["2016-05-17",14.396,14.4652,14.0705,14.1813,205800.0],["2016-05-18",14.1328,14.6037,14.0705,14.6037,90900.0],["2016-05-19",14.5206,14.5691,14.3337,14.486,133700.0],["2016-05-20",14.5414,14.763,14.396,14.7007,138300.0],["2016-05-23",14.7284,14.756,14.5968,14.7214,117100.0],["2016-05-24",14.7145,15.1161,14.673,15.0954,97200.0],["2016-05-25",15.1023,15.2546,15.0538,15.0676,73600.0],["2016-05-26",15.0399,15.1161,14.9292,15.0399,58000.0],["2016-05-27",15.0676,15.2131,15.0261,15.2131,52400.0],["2016-05-31",15.1715,15.3654,15.0538,15.3654,375200.0],["2016-06-01",15.2546,15.5801,15.1092,15.497,200900.0],["2016-06-02",15.3792,15.5731,15.3377,15.5662,120800.0],["2016-06-03",15.4831,15.5247,15.1369,15.5247,118000.0],["2016-06-06",15.4554,15.864,15.3654,15.7601,167400.0],["2016-06-07",15.7809,15.7878,15.6008,15.6424,106400.0],["2016-06-08",15.6355,15.7393,15.5247,15.7116,100900.0],["2016-06-09",15.6424,15.6562,15.3377,15.49,75500.0],["2016-06-10",15.3308,15.4416,15.2338,15.3377,88900.0],["2016-06-13",15.3377,15.4208,15.0538,15.1023,110600.0],["2016-06-14",15.0261,15.1854,14.853,14.9361,80900.0],["2016-06-15",14.9569,15.0607,14.7837,14.8599,69700.0],["2016-06-16",14.7422,14.8322,14.6314,14.7422,110100.0],["2016-06-17",14.7076,14.8807,14.5622,14.6245,179800.0],["2016-06-20",14.7768,14.9776,14.7145,14.7422,83400.0],["2016-06-21",14.7422,14.7561,14.5691,14.6453,157900.0],["2016-06-22",14.6106,14.8114,14.6106,14.6176,86500.0],["2016-06-23",14.7699,15.0192,14.763,15.0192,94700.0],["2016-06-24",14.2713,14.5275,13.932,14.3614,286600.0],["2016-06-27",14.0913,14.1952,13.8836,14.0221,183300.0],["2016-06-28",14.2021,14.2575,14.0428,14.1744,135300.0],["2016-06-29",14.2506,14.4929,14.1952,14.4929,89100.0],["2016-06-30",14.5829,14.8114,14.4029,14.8114,75700.0],["2016-07-01",14.7076,14.763,14.5275,14.7076,70600.0],["2016-07-05",14.6799,14.7422,14.5414,14.6522,92400.0],["2016-07-06",14.6453,14.9984,14.4998,14.9569,181600.0],["2016-07-07",14.9846,15.0469,14.853,14.9984,130600.0],["2016-07-08",15.13,15.3654,15.0538,15.3377,150000.0],["2016-07-11",15.3862,15.5454,15.1646,15.5385,105200.0],["2016-07-12",15.587,15.7739,15.4069,15.7116,99700.0],["2016-07-13",15.7462,15.7809,15.5454,15.7532,69900.0],["2016-07-14",15.857,15.9609,15.677,15.7809,48400.0],["2016-07-15",15.9194,15.9194,15.7116,15.8016,69900.0],["2016-07-18",15.7947,15.8986,15.7186,15.864,124200.0],["2016-07-19",15.8778,15.9263,15.7255,15.8224,63400.0],["2016-07-20",15.8573,15.8573,15.648,15.6899,76000.0],["2016-07-21",15.6759,15.7248,15.5364,15.6271,64400.0],["2016-07-22",15.6062,15.7875,15.5364,15.7387,58400.0],["2016-07-25",15.7178,15.7178,15.5643,15.6201,42900.0],["2016-07-26",15.6689,15.7178,15.5573,15.6341,63800.0],["2016-07-27",15.6061,15.8085,15.6061,15.7806,58200.0],["2016-07-28",15.6968,15.6968,15.5713,15.6201,74200.0],["2016-07-29",16.0457,16.0457,15.4387,15.7178,153300.0],["2016-08-01",15.7666,15.8992,15.5573,15.6829,169000.0],["2016-08-02",15.6899,15.8364,15.648,15.7317,129800.0],["2016-08-03",15.7666,15.9689,15.6759,15.8433,112600.0],["2016-08-04",15.8922,16.0457,15.8154,16.0038,82400.0],["2016-08-05",16.0457,16.6107,16.0038,16.548,201300.0],["2016-08-08",16.5619,16.6456,16.4642,16.5689,115500.0],["2016-08-09",16.5898,16.7572,16.5061,16.7084,125000.0],["2016-08-10",16.6875,16.6875,16.4503,16.4782,53400.0],["2016-08-11",16.4922,16.5689,15.7806,16.4922,82500.0],["2016-08-12",16.4224,16.4782,16.2201,16.4712,68100.0],["2016-08-15",16.4503,16.6456,16.4503,16.548,90800.0],["2016-08-16",16.4782,16.5689,16.4224,16.4782,52200.0],["2016-08-17",16.4712,16.6456,16.4363,16.5619,111900.0],["2016-08-18",16.4991,16.6666,16.4294,16.5968,58800.0],["2016-08-19",16.6038,16.6596,16.3317,16.3875,125100.0],["2016-08-22",16.3875,16.4433,16.2271,16.3526,72500.0],["2016-08-23",16.3526,16.4991,16.2689,16.3666,61100.0],["2016-08-24",16.3456,16.4573,16.3247,16.4503,126300.0],["2016-08-25",16.3317,16.4991,16.3317,16.4991,125000.0],["2016-08-26",16.527,16.5549,16.3596,16.4642,95200.0],["2016-08-29",16.3387,16.4991,16.3387,16.3875,51800.0],["2016-08-30",16.3875,16.4852,16.3456,16.3875,70800.0],["2016-08-31",16.3945,16.4503,16.1643,16.2898,157800.0],["2016-09-01",16.255,16.3736,15.9968,16.1782,117100.0],["2016-09-02",16.1573,16.2898,16.1015,16.248,78300.0],["2016-09-06",16.1991,16.3038,15.9829,16.0178,61300.0],["2016-09-07",16.0526,16.2201,15.9759,16.2061,86500.0],["2016-09-08",16.1573,16.3456,16.1433,16.3038,68700.0],["2016-09-09",16.255,16.3387,16.234,16.2898,120200.0],["2016-09-12",16.2898,16.3247,16.1503,16.3177,119900.0],["2016-09-13",16.1922,16.2689,16.0526,16.1991,87300.0],["2016-09-14",16.1852,16.2829,16.0247,16.0387,81300.0],["2016-09-15",16.0457,16.2061,16.0457,16.1154,53800.0],["2016-09-16",16.1643,16.1643,15.934,16.1154,224100.0],["2016-09-19",16.1015,16.255,16.0387,16.0945,46800.0],["2016-09-20",16.1433,16.1852,16.0317,16.0666,39200.0],["2016-09-21",16.0875,16.2061,15.9899,16.0526,80900.0],["2016-09-22",16.1224,16.3945,16.0875,16.3736,74000.0],["2016-09-23",16.2759,16.3805,16.2201,16.227,39800.0],["2016-09-26",16.1503,16.1503,15.8154,15.8154,48900.0],["2016-09-27",15.9061,15.9829,15.8643,15.9061,57800.0],["2016-09-28",15.9829,16.0596,15.8015,15.9899,75900.0],["2016-09-29",15.8643,16.0596,15.662,15.6759,57100.0],["2016-09-30",15.7248,15.9131,15.5782,15.7666,122500.0],["2016-10-03",15.662,15.9061,15.2155,15.2992,160000.0],["2016-10-04",15.2573,15.4248,15.2085,15.348,125500.0],["2016-10-05",15.3201,15.6968,15.3131,15.5992,94100.0],["2016-10-06",15.6062,15.641,15.5155,15.5294,65400.0],["2016-10-07",15.4666,15.5085,15.348,15.4457,54700.0],["2016-10-10",15.5224,15.648,15.4457,15.4596,64500.0],["2016-10-11",15.4527,15.4527,15.2922,15.341,112100.0],["2016-10-12",15.4108,15.5434,15.348,15.5224,49900.0],["2016-10-13",15.4527,15.4945,15.2294,15.2643,80800.0],["2016-10-14",15.369,15.6759,15.2573,15.6201,226900.0],["2016-10-17",15.6201,15.6899,15.5294,15.641,182200.0],["2016-10-18",15.7457,15.7457,15.5852,15.7038,122300.0],["2016-10-19",15.746,16.1748,15.6898,16.1678,180300.0],["2016-10-20",16.0975,16.3224,15.992,16.1537,110200.0],["2016-10-21",16.0272,16.0623,15.9217,15.985,109200.0],["2016-10-24",16.1045,16.2029,16.0201,16.1467,145600.0],["2016-10-25",16.1678,16.1959,15.9147,15.9428,76100.0],["2016-10-26",16.0201,16.3927,15.978,16.2943,133900.0],["2016-10-27",16.4419,16.4419,16.1256,16.1396,102600.0],["2016-10-28",16.2029,16.4138,16.0904,16.2029,86300.0],["2016-10-31",16.2521,16.3365,16.0553,16.2451,117900.0],["2016-11-01",16.2591,16.5684,16.0131,16.0553,159600.0],["2016-11-02",15.9709,16.0694,15.8163,16.0553,137600.0],["2016-11-03",16.0623,16.231,15.985,16.1748,96300.0],["2016-11-04",16.1537,16.3084,16.0975,16.1818,130700.0],["2016-11-07",16.2943,16.463,16.1818,16.4138,114400.0],["2016-11-08",16.3294,16.4489,16.2662,16.2732,75600.0],["2016-11-09",16.4068,17.187,16.1959,17.1659,121300.0],["2016-11-10",17.2433,18.2063,17.0957,17.9251,227200.0],["2016-11-11",17.9251,17.9954,17.7775,17.9533,311500.0],["2016-11-14",18.1009,18.6702,18.0024,18.4242,204800.0],["2016-11-15",18.2766,18.5789,18.1501,18.5718,111600.0],["2016-11-16",18.3961,18.6913,18.2696,18.4664,95300.0],["2016-11-17",18.5437,18.7757,18.3117,18.7265,75900.0],["2016-11-18",18.7265,19.0077,18.5437,19.0006,82300.0],["2016-11-21",19.0709,19.3029,18.7335,19.1061,138300.0],["2016-11-22",19.078,19.5138,18.8249,19.4997,68100.0],["2016-11-23",19.4997,19.7458,19.4997,19.6895,76800.0],["2016-11-25",19.7106,19.7317,19.6473,19.7317,47900.0],["2016-11-28",19.6825,19.7598,19.4365,19.4716,93100.0],["2016-11-29",19.57,19.7106,19.3802,19.4294,62700.0],["2016-11-30",19.5068,19.6333,19.1975,19.2678,137000.0],["2016-12-01",19.4224,19.5489,19.078,19.5419,152500.0],["2016-12-02",19.5771,19.7739,19.5419,19.7598,125400.0],["2016-12-05",19.8653,20.1675,19.8653,20.1464,134000.0],["2016-12-06",20.2378,20.3433,19.9356,20.3151,114300.0],["2016-12-07",20.3714,20.5893,19.9426,20.5752,83900.0],["2016-12-08",20.5963,21.004,20.3854,20.8845,105200.0],["2016-12-09",20.997,21.3344,20.7369,21.2993,172700.0],["2016-12-12",21.3415,21.3766,20.6807,20.8634,97100.0],["2016-12-13",20.8634,21.0111,20.6315,20.8353,87100.0],["2016-12-14",20.7369,21.0462,20.5823,20.7229,65900.0],["2016-12-15",20.8283,20.9829,20.6947,20.8634,125000.0],["2016-12-16",20.9337,21.0673,20.751,20.8916,276700.0],["2016-12-19",20.8986,21.0884,20.7299,21.0884,181500.0],["2016-12-20",20.7088,21.236,20.6315,21.2009,194000.0],["2016-12-21",21.1376,21.229,20.9548,21.2009,52900.0],["2016-12-22",21.1938,21.3977,21.0673,21.2993,105100.0],["2016-12-23",21.3415,21.4047,21.1517,21.4047,46000.0],["2016-12-27",21.482,21.7984,21.3907,21.7281,98100.0],["2016-12-28",21.7,21.7843,21.4328,21.5734,134000.0],["2016-12-29",21.4609,21.7984,21.4609,21.7492,129600.0],["2016-12-30",21.6929,21.7843,21.5312,21.6367,82700.0],["2017-01-03",21.8195,21.9319,21.461,21.6507,102500.0],["2017-01-04",21.6297,22.0866,21.6297,21.9952,122700.0],["2017-01-05",22.0303,22.0303,21.3907,21.5523,66400.0],["2017-01-06",21.5031,21.6578,21.3696,21.5453,71600.0],["2017-01-09",21.3907,21.5031,21.1868,21.2993,196900.0],["2017-01-10",21.2993,21.8616,21.1798,21.8124,174600.0],["2017-01-11",21.8405,22.0303,21.5523,22.0092,102900.0],["2017-01-12",21.8195,21.8335,21.3485,21.6789,111100.0],["2017-01-13",21.8546,22.1709,21.707,21.7702,104600.0],["2017-01-17",21.6929,21.6929,21.0743,21.2993,153100.0],["2017-01-18",21.482,21.482,20.7439,21.3836,107300.0],["2017-01-19",21.4117,21.4188,21.004,21.1024,106100.0],["2017-01-20",21.1024,21.5172,21.1024,21.2712,110200.0],["2017-01-23",21.2712,21.3696,20.9689,21.1235,91100.0],["2017-01-24",21.2571,21.6507,21.0814,21.6086,97200.0],["2017-01-25",21.8348,21.9268,21.6368,21.7005,71600.0],["2017-01-26",21.7924,21.9126,21.5944,21.7853,62700.0],["2017-01-27",21.0288,21.5308,20.4631,21.4035,162800.0],["2017-01-30",21.2692,21.2762,20.6752,20.753,136100.0],["2017-01-31",20.6116,20.8096,20.4136,20.6823,111300.0],["2017-02-01",20.8025,21.05,20.4772,20.5126,65200.0],["2017-02-02",20.5338,20.6469,20.4277,20.6257,73500.0],["2017-02-03",20.7954,21.0288,20.6893,20.9439,92800.0],["2017-02-06",20.8944,20.9793,20.7106,20.7389,61600.0],["2017-02-07",20.7671,20.9015,20.5055,20.5621,149300.0],["2017-02-08",20.5621,20.6681,20.4419,20.6116,191700.0],["2017-02-09",20.6045,21.0146,20.6045,20.9934,106800.0],["2017-02-10",21.05,21.1631,20.951,21.1419,104600.0],["2017-02-13",21.2338,21.4601,21.2055,21.3257,72400.0],["2017-02-14",21.1985,21.7217,21.1985,21.6581,88200.0],["2017-02-15",21.5661,21.7076,21.4247,21.5732,68600.0],["2017-02-16",21.4247,21.7571,21.4247,21.7429,126100.0],["2017-02-17",21.7429,21.9904,21.6086,21.9621,172600.0],["2017-02-21",22.0257,22.0611,21.9338,22.047,107900.0],["2017-02-22",21.9409,22.1955,21.9055,22.153,52300.0],["2017-02-23",22.1884,22.4217,21.8631,22.2237,88800.0],["2017-02-24",21.9268,22.1672,21.9126,22.146,92100.0],["2017-02-27",21.9904,22.1955,21.9904,22.1035,80400.0],["2017-02-28",21.955,22.0682,21.7853,21.8631,111900.0],["2017-03-01",22.2732,22.5631,22.1247,22.4712,194500.0],["2017-03-02",22.5278,22.5278,21.8278,21.8419,80100.0],["2017-03-03",22.0116,22.0965,21.6015,21.6722,167900.0],["2017-03-06",21.4954,21.6227,21.057,21.5237,81100.0],["2017-03-07",21.4035,21.5732,21.2974,21.3964,85000.0],["2017-03-08",21.5661,21.651,21.0924,21.1065,86100.0],["2017-03-09",21.2126,21.3894,21.0146,21.05,60000.0],["2017-03-10",21.2338,21.248,20.8237,21.0924,102000.0],["2017-03-13",21.0853,21.4177,20.9793,21.354,122800.0],["2017-03-14",21.2904,21.5237,21.2197,21.453,118500.0],["2017-03-15",21.4813,21.6298,21.3045,21.354,202400.0],["2017-03-16",21.5308,21.6722,21.3116,21.5661,213400.0],["2017-03-17",21.4177,21.9055,21.2409,21.7429,276500.0],["2017-03-20",21.7358,21.7358,21.5237,21.5661,77000.0],["2017-03-21",21.6651,21.8348,20.3287,20.3429,161700.0],["2017-03-22",20.2651,20.4631,19.8833,20.06,154800.0],["2017-03-23",20.053,20.5479,19.8762,20.4914,121600.0],["2017-03-24",20.5267,20.8166,20.258,20.4207,75200.0],["2017-03-27",20.0459,20.3358,19.9681,20.3005,84200.0],["2017-03-28",20.2085,20.5762,20.0813,20.5055,106600.0],["2017-03-29",20.5055,20.5904,20.1944,20.2863,80700.0],["2017-03-30",20.2722,21.0075,20.2722,20.9298,142900.0],["2017-03-31",20.8944,21.0288,20.6257,20.7884,149100.0],["2017-04-03",20.7954,20.8803,20.2722,20.5196,122000.0],["2017-04-04",20.4631,20.5974,20.35,20.5338,62100.0],["2017-04-05",20.6894,20.8237,20.1378,20.159,134700.0],["2017-04-06",20.1237,20.3853,19.9964,20.251,75600.0],["2017-04-07",20.1803,20.4207,19.9116,20.35,139200.0],["2017-04-10",20.3853,20.6894,20.0318,20.1166,118500.0],["2017-04-11",20.0459,20.4207,20.0459,20.3924,48200.0],["2017-04-12",20.3217,20.4984,19.9893,20.0671,86800.0],["2017-04-13",19.9398,20.0742,19.8196,19.8338,170100.0],["2017-04-17",19.8338,20.1661,19.7277,20.159,144500.0],["2017-04-18",20.0176,20.3712,19.8621,20.357,123500.0],["2017-04-19",20.5136,20.6061,20.3001,20.3855,89300.0],["2017-04-20",20.5278,21.097,20.4851,21.0899,126800.0],["2017-04-21",21.1184,21.7161,21.0828,21.3888,183000.0],["2017-04-24",21.8441,22.0505,21.5595,21.5666,128300.0],["2017-04-25",21.8726,21.9936,21.7018,21.7587,123000.0],["2017-04-26",21.8797,22.9257,21.8797,22.4988,339000.0],["2017-04-27",22.5272,22.5557,21.8014,21.8228,112500.0],["2017-04-28",21.8157,21.8157,21.2963,21.3105,109600.0],["2017-05-01",21.3816,21.8584,21.2109,21.4813,180500.0],["2017-05-02",21.4599,21.588,20.9263,21.2963,205200.0],["2017-05-03",21.2038,21.2963,21.0543,21.2109,115900.0],["2017-05-04",21.3816,21.467,21.218,21.3816,65600.0],["2017-05-05",21.5595,21.5951,21.1326,21.467,84900.0],["2017-05-08",21.3888,21.4314,21.1326,21.3603,68200.0],["2017-05-09",21.3105,21.4243,21.0686,21.1895,167600.0],["2017-05-10",21.1397,21.3461,21.0614,21.2963,118200.0],["2017-05-11",21.2038,21.4599,20.8907,21.1184,135900.0],["2017-05-12",20.9832,21.2322,20.8693,20.9476,161000.0],["2017-05-15",21.0401,21.1824,20.9334,21.1184,104800.0],["2017-05-16",21.033,21.2963,20.848,21.2607,151900.0],["2017-05-17",20.8124,21.0614,20.2005,20.357,108400.0],["2017-05-18",20.2716,20.5634,20.2147,20.4851,93000.0],["2017-05-19",20.4851,20.6986,20.2716,20.3784,179000.0],["2017-05-22",20.5207,20.5634,20.2432,20.4922,136100.0],["2017-05-23",20.4851,20.8409,20.2645,20.727,175100.0],["2017-05-24",20.727,20.7911,20.4211,20.5989,158900.0],["2017-05-25",20.663,20.8907,20.3997,20.5136,96000.0],["2017-05-26",20.5349,20.6203,20.3428,20.5136,79200.0],["2017-05-30",20.4353,20.4424,20.0582,20.2005,113300.0],["2017-05-31",20.3143,20.4709,19.7665,20.2005,234700.0],["2017-06-01",20.2716,20.5349,19.987,20.478,108800.0],["2017-06-02",20.3926,21.0686,20.2503,20.5847,153400.0],["2017-06-05",20.5847,20.7341,20.3926,20.3997,81200.0],["2017-06-06",20.2503,20.478,20.0938,20.2503,90900.0],["2017-06-07",20.3855,20.6274,20.2432,20.5491,77800.0],["2017-06-08",20.5634,21.2607,20.5278,20.9689,109400.0],["2017-06-09",21.1041,21.7659,21.0188,21.7303,132200.0],["2017-06-12",21.7303,22.1145,21.3816,21.6093,119900.0],["2017-06-13",21.652,21.9437,21.4457,21.5809,103200.0],["2017-06-14",21.4314,21.6662,21.2109,21.652,86700.0],["2017-06-15",21.3461,21.7801,21.3461,21.6307,62300.0],["2017-06-16",21.4884,21.5524,21.2749,21.3745,139500.0],["2017-06-19",21.5239,21.588,21.2393,21.3816,70200.0],["2017-06-20",21.2536,21.2891,20.9476,20.9547,82300.0],["2017-06-21",21.0259,21.0259,20.5634,20.5705,57500.0],["2017-06-22",20.5563,20.6986,20.2574,20.3926,95500.0],["2017-06-23",20.4353,20.5776,20.1791,20.2574,307500.0],["2017-06-26",20.3143,20.663,20.2788,20.5349,74600.0],["2017-06-27",20.5776,20.8551,20.4353,20.5563,75000.0],["2017-06-28",20.6416,20.9689,20.6416,20.9405,70200.0],["2017-06-29",21.1682,21.2891,20.8195,21.1184,80400.0],["2017-06-30",21.1824,21.1895,20.8338,20.8622,264300.0],["2017-07-03",20.9903,21.5168,20.9191,21.4599,103600.0],["2017-07-05",21.4172,21.4172,20.8907,21.1113,94700.0],["2017-07-06",21.0116,21.1895,20.8195,20.848,122100.0],["2017-07-07",20.9761,21.403,20.8053,21.2678,160200.0],["2017-07-10",21.1539,21.4172,20.9547,21.218,155400.0],["2017-07-11",21.3105,21.3461,20.8551,21.0828,103000.0],["2017-07-12",21.0899,21.4172,20.8409,21.2749,111800.0],["2017-07-13",21.218,21.2963,20.9689,21.1113,92600.0],["2017-07-14",20.9334,20.9618,20.6914,20.7839,117200.0],["2017-07-17",20.6416,20.9049,20.5918,20.7768,85100.0],["2017-07-18",20.5776,20.7199,20.4922,20.5705,118100.0],["2017-07-19",20.6349,20.7924,20.4201,20.5275,72600.0],["2017-07-20",20.5275,20.6922,20.3772,20.6206,100600.0],["2017-07-21",21.0216,21.0216,20.5204,20.5562,114600.0],["2017-07-24",20.5347,20.8927,20.3843,20.6063,129200.0],["2017-07-25",20.907,21.1862,20.728,20.771,172100.0],["2017-07-26",20.9428,21.2149,20.7208,21.0502,145900.0],["2017-07-27",21.1576,21.4297,20.8211,21.0001,117500.0],["2017-07-28",21.0216,21.0932,20.7924,20.9571,94000.0],["2017-07-31",21.0001,21.1218,20.7853,20.9356,126300.0],["2017-08-01",21.1218,21.2149,20.9428,21.2006,130700.0],["2017-08-02",21.1934,21.2578,20.9285,21.043,167600.0],["2017-08-03",21.0144,21.1934,21.0072,21.1719,168900.0],["2017-08-04",21.2936,21.5156,21.2292,21.2722,105300.0],["2017-08-07",21.2793,21.3294,20.506,21.1934,182800.0],["2017-08-08",21.129,21.5228,21.0216,21.1576,172900.0],["2017-08-09",21.0287,21.1361,20.8712,21.0072,137700.0],["2017-08-10",20.8712,20.9929,20.4917,20.6636,209500.0],["2017-08-11",20.7853,20.8068,20.2053,20.413,146400.0],["2017-08-14",20.8282,21.0144,20.4702,21.0001,119400.0],["2017-08-15",21.1146,21.1146,20.7781,20.7996,77700.0],["2017-08-16",20.8927,21.0216,20.728,20.8784,195300.0],["2017-08-17",20.7495,20.9428,20.3056,20.3414,181100.0],["2017-08-18",20.2053,21.1576,20.1695,20.4989,144200.0],["2017-08-21",20.4201,20.6922,20.2769,20.6636,158800.0],["2017-08-22",20.7065,20.7495,20.5275,20.6063,69800.0],["2017-08-23",20.4201,20.8282,19.9261,20.7065,93500.0],["2017-08-24",20.8354,20.8354,20.506,20.6349,76300.0],["2017-08-25",20.6493,20.8569,20.592,20.771,54800.0],["2017-08-28",20.7853,20.8784,20.5347,20.6707,85100.0],["2017-08-29",20.4774,20.6779,20.3485,20.5562,60200.0],["2017-08-30",20.506,20.7423,20.4702,20.6492,60200.0],["2017-08-31",20.7137,20.8497,20.5848,20.6564,113900.0],["2017-09-01",20.7352,20.8282,20.5705,20.6779,65200.0],["2017-09-05",20.6063,20.6278,20.1051,20.1337,110900.0],["2017-09-06",20.1982,20.3772,20.0407,20.055,105800.0],["2017-09-07",20.0621,20.1194,19.5681,19.6755,60700.0],["2017-09-08",19.5824,19.9404,19.5824,19.7972,135800.0],["2017-09-11",19.9333,20.3628,19.9333,20.234,95900.0],["2017-09-12",20.2626,20.8712,20.2626,20.8712,121300.0],["2017-09-13",20.6421,20.9643,20.6421,20.9285,170700.0],["2017-09-14",20.9356,20.9643,20.6779,20.7065,113800.0],["2017-09-15",20.728,20.9714,20.6278,20.8855,247200.0],["2017-09-18",20.9571,21.1862,20.8211,21.0645,68000.0],["2017-09-19",20.9571,21.2722,20.9571,21.1504,99000.0],["2017-09-20",21.1648,21.4655,20.8426,21.3438,147400.0],["2017-09-21",21.3652,21.4512,21.1719,21.308,104400.0],["2017-09-22",21.222,21.4726,20.8855,21.3796,58800.0],["2017-09-25",21.3294,21.4726,21.2149,21.3008,114300.0],["2017-09-26",21.3008,21.4798,21.1504,21.4297,187500.0],["2017-09-27",21.4798,22.382,21.3867,22.1743,285200.0],["2017-09-28",22.2173,22.3963,21.9882,22.3533,119900.0],["2017-09-29",22.3748,22.6254,22.3247,22.4535,181900.0],["2017-10-02",22.4535,22.8044,22.3819,22.7901,115500.0],["2017-10-03",22.9118,22.9118,22.697,22.8975,130800.0],["2017-10-04",22.8903,22.9118,22.4607,22.475,104600.0],["2017-10-05",22.4822,22.7041,22.3963,22.6469,77200.0],["2017-10-06",22.654,22.7686,22.5108,22.6469,122100.0],["2017-10-09",22.697,22.8115,22.6325,22.7614,102000.0],["2017-10-10",22.8116,22.9476,22.74,22.9118,157500.0],["2017-10-11",22.8832,22.9834,22.6684,22.9762,99800.0],["2017-10-12",22.9905,22.9905,22.7614,22.8259,74900.0],["2017-10-13",22.8402,22.9834,22.5108,22.6254,291300.0],["2017-10-16",22.6182,22.9977,22.5037,22.6683,112700.0],["2017-10-17",22.654,22.8831,22.518,22.6683,157400.0],["2017-10-18",22.7328,22.9046,22.6111,22.8402,120700.0],["2017-10-19",22.761,23.1426,22.7178,23.0706,68900.0],["2017-10-20",23.2866,23.3586,23.1138,23.2506,101800.0],["2017-10-23",23.229,23.229,22.833,22.8762,45800.0],["2017-10-24",22.9554,23.0562,22.8474,22.9626,61300.0],["2017-10-25",22.8258,22.8762,22.2209,22.7394,200000.0],["2017-10-26",22.7898,23.3154,22.7898,23.0994,119800.0],["2017-10-27",23.1858,23.3082,22.8762,22.905,227500.0],["2017-10-30",22.8906,23.049,22.2641,22.3361,145900.0],["2017-10-31",22.3577,22.6746,22.3217,22.4081,155500.0],["2017-11-01",22.5882,22.6674,22.0697,22.2065,141300.0],["2017-11-02",22.2713,22.7034,22.2425,22.6602,171400.0],["2017-11-03",22.5234,22.6386,22.2425,22.4298,133800.0],["2017-11-06",22.3721,22.5594,22.2785,22.4081,131600.0],["2017-11-07",22.4009,22.473,21.8825,21.8969,95400.0],["2017-11-08",21.7889,21.8753,21.4505,21.5945,107700.0],["2017-11-09",21.3569,21.6377,20.9896,21.1625,211500.0],["2017-11-10",21.1625,21.5297,21.1625,21.2921,239800.0],["2017-11-13",21.2705,21.5729,20.9104,21.5297,127200.0],["2017-11-14",21.3641,21.7457,21.3641,21.6809,54500.0],["2017-11-15",21.4649,21.7673,21.3353,21.6377,115300.0],["2017-11-16",21.7673,21.9473,21.6161,21.7025,66800.0],["2017-11-17",21.5441,21.9473,21.4937,21.8249,73000.0],["2017-11-20",21.8753,22.0697,21.6089,22.0625,70400.0],["2017-11-21",22.1633,22.3073,21.9761,22.2209,86900.0],["2017-11-22",22.2353,22.3506,22.1201,22.1417,93000.0],["2017-11-24",22.2353,22.3001,21.9329,22.0265,46300.0],["2017-11-27",21.9977,22.2209,21.9185,22.0193,70800.0],["2017-11-28",22.0913,22.8474,21.9761,22.7322,284700.0],["2017-11-29",22.8834,23.6754,22.5594,23.2722,247200.0],["2017-11-30",23.4306,23.4594,22.7682,22.9194,175900.0],["2017-12-01",22.9194,22.9338,22.1777,22.6818,152000.0],["2017-12-04",22.9698,23.229,22.8618,22.905,145100.0],["2017-12-05",22.9626,23.1642,22.545,22.545,137600.0],["2017-12-06",22.4946,22.7178,22.3073,22.3217,87900.0],["2017-12-07",22.3001,22.6314,22.3001,22.401,97900.0],["2017-12-08",22.5522,22.5522,22.1561,22.1849,78000.0],["2017-12-11",22.1849,22.2713,21.9545,22.0193,97500.0],["2017-12-12",22.0481,22.4153,21.9617,22.1777,82100.0],["2017-12-13",22.2209,22.5234,22.0985,22.1489,112300.0],["2017-12-14",22.2497,22.2713,21.7745,21.8897,124100.0],["2017-12-15",21.9329,22.6602,21.9185,22.4154,424200.0],["2017-12-18",22.5234,23.0202,22.437,22.6242,85800.0],["2017-12-19",22.6242,22.7682,22.3433,22.3938,80000.0],["2017-12-20",22.509,22.5162,22.1849,22.3217,71700.0],["2017-12-21",22.4226,22.6242,22.3217,22.5018,127400.0],["2017-12-22",22.5234,22.5234,22.2497,22.2857,54900.0],["2017-12-26",22.2641,22.3937,21.9329,21.9977,61000.0],["2017-12-27",21.9689,22.0481,21.8249,21.8537,66800.0],["2017-12-28",21.8825,21.9113,21.7313,21.8177,97900.0],["2017-12-29",21.8537,21.8537,21.5585,21.5585,114200.0],["2018-01-02",21.6665,21.8033,21.3929,21.5153,142200.0],["2018-01-03",21.1769,21.5945,21.1769,21.3497,141900.0],["2018-01-04",21.5009,21.7025,21.2489,21.4577,173800.0],["2018-01-05",21.4937,21.7097,21.4937,21.6305,154200.0],["2018-01-08",21.5657,21.8537,21.3857,21.7313,279100.0],["2018-01-09",21.8033,22.3649,21.7673,22.3289,386900.0],["2018-01-10",22.3361,22.8618,22.2569,22.8546,393400.0],["2018-01-11",22.9698,23.2146,22.8618,23.2074,119000.0],["2018-01-12",23.2794,23.517,23.0706,23.1714,108900.0],["2018-01-16",23.2938,23.4162,22.9194,22.9482,117000.0],["2018-01-17",23.1714,23.3154,22.4586,23.2434,80500.0],["2018-01-18",23.2434,23.2434,22.5882,23.0418,79400.0],["2018-01-19",22.9626,23.4522,22.7898,23.445,129000.0],["2018-01-22",23.337,23.3442,23.049,23.3298,92100.0],["2018-01-23",23.3226,23.4666,23.0994,23.3082,95600.0],["2018-01-24",23.4666,23.4738,23.1786,23.1858,73300.0],["2018-01-25",23.3235,23.3235,22.809,22.9757,64300.0],["2018-01-26",22.9829,22.9829,22.6062,22.7004,84400.0],["2018-01-29",22.6641,22.8743,22.4975,22.5699,133400.0],["2018-01-30",22.4468,22.7221,22.3381,22.5047,84300.0],["2018-01-31",21.5121,22.8743,20.5339,22.4468,178200.0],["2018-02-01",22.4178,22.7438,22.07,22.6859,167700.0],["2018-02-02",22.6786,23.0337,22.3961,22.5917,169000.0],["2018-02-05",22.3816,22.7438,21.7584,21.7657,126100.0],["2018-02-06",22.2077,22.4323,21.3672,21.8381,303300.0],["2018-02-07",21.7367,22.1859,21.628,21.9251,151600.0],["2018-02-08",22.0193,22.0193,21.2802,21.2875,205800.0],["2018-02-09",21.5411,21.6208,21.1571,21.4976,248100.0],["2018-02-12",21.599,21.686,21.1788,21.4469,209800.0],["2018-02-13",21.3527,21.5556,21.3165,21.4686,118800.0],["2018-02-14",21.3454,21.8526,21.3454,21.8092,105600.0],["2018-02-15",22.0193,22.0483,21.8454,22.0193,83700.0],["2018-02-16",21.9106,22.4468,21.9106,22.4033,94700.0],["2018-02-20",22.2801,22.3671,21.8164,21.8526,81600.0],["2018-02-21",21.8671,22.3091,21.7947,22.1062,96500.0],["2018-02-22",22.1714,22.2366,21.8381,21.8599,91000.0],["2018-02-23",21.983,22.2222,21.9323,22.2004,68000.0],["2018-02-26",22.2511,22.3308,21.9831,22.2077,157600.0],["2018-02-27",22.2149,22.5917,21.8961,21.9251,99600.0],["2018-02-28",21.9903,22.0845,21.4831,21.4831,123000.0],["2018-03-01",21.4614,21.8019,21.2005,21.5845,97100.0],["2018-03-02",21.4179,22.099,21.3165,22.0338,121100.0],["2018-03-05",21.9903,22.3671,21.686,22.2511,99400.0],["2018-03-06",22.3598,22.5989,22.0193,22.5699,117200.0],["2018-03-07",22.4105,22.8235,22.1714,22.7293,76800.0],["2018-03-08",22.7656,22.7656,22.3743,22.512,65500.0],["2018-03-09",22.6859,22.9467,22.4685,22.8887,104800.0],["2018-03-12",22.8887,23.0844,22.7728,22.925,50700.0],["2018-03-13",23.0264,23.0409,22.7656,22.8308,58700.0],["2018-03-14",22.896,23.0554,22.4902,22.5627,66300.0],["2018-03-15",22.6279,22.7656,22.3743,22.7004,58000.0],["2018-03-16",22.6931,22.9684,22.6931,22.8163,200700.0],["2018-03-19",22.7656,22.7946,22.3671,22.7366,56400.0],["2018-03-20",22.7873,22.7873,22.4757,22.5772,57200.0],["2018-03-21",22.5989,22.7728,22.5265,22.5844,102000.0],["2018-03-22",22.396,22.4178,21.7802,21.7874,97000.0],["2018-03-23",21.8454,22.1859,21.1571,21.1571,128300.0],["2018-03-26",21.5048,21.8019,21.3962,21.7947,125000.0],["2018-03-27",21.8164,21.8381,21.2223,21.244,182900.0],["2018-03-28",21.2657,21.7222,21.1933,21.5411,248700.0],["2018-03-29",21.6425,22.0048,21.5048,21.5338,275000.0],["2018-04-02",21.5266,21.8236,21.1063,21.2585,189100.0],["2018-04-03",21.3817,21.7947,21.3817,21.7367,216300.0],["2018-04-04",21.4759,21.9613,21.4759,21.8671,110400.0],["2018-04-05",22.0048,22.128,21.7947,22.07,91000.0],["2018-04-06",21.9251,22.0048,21.3889,21.57,121100.0],["2018-04-09",21.6425,21.9541,21.5411,21.5483,76600.0],["2018-04-10",21.7367,22.012,21.6642,21.9033,119600.0],["2018-04-11",21.8236,21.9251,21.6932,21.8236,61700.0],["2018-04-12",21.9178,22.2439,21.7947,22.128,93000.0],["2018-04-13",22.2729,22.2729,21.8309,21.8816,62800.0],["2018-04-16",21.983,22.2149,21.8816,22.1569,71400.0],["2018-04-17",22.2874,22.2874,21.8236,21.9106,181500.0],["2018-04-18",21.983,22.0845,21.8526,21.8744,109400.0],["2018-04-19",21.8598,22.2828,21.8598,22.1442,83900.0],["2018-04-20",22.064,22.3412,22.064,22.2901,60000.0],["2018-04-23",22.3193,22.4652,22.2463,22.4433,50900.0],["2018-04-24",22.5016,22.9466,22.3193,22.7059,93800.0],["2018-04-25",21.444,22.8955,21.444,22.4433,113800.0],["2018-04-26",22.3922,22.4068,22.0421,22.1078,129600.0],["2018-04-27",22.2536,22.3047,22.0129,22.1369,131800.0],["2018-04-30",22.1515,22.1734,21.6264,21.6264,108800.0],["2018-05-01",21.5899,21.7212,21.4076,21.7066,113400.0],["2018-05-02",21.6337,21.9911,21.3492,21.7722,120500.0],["2018-05-03",21.6483,21.7722,21.3638,21.4294,79400.0],["2018-05-04",21.3273,21.8817,21.2763,21.6847,48100.0],["2018-05-07",21.7066,21.9181,21.5097,21.7504,46800.0],["2018-05-08",21.765,22.1151,21.692,22.1078,84500.0],["2018-05-09",22.1224,22.3849,21.9911,22.2901,78900.0],["2018-05-10",22.2974,22.3776,22.0494,22.2609,62400.0],["2018-05-11",22.2755,22.3558,22.0932,22.2391,45500.0],["2018-05-14",22.2318,22.312,21.9692,21.9984,85800.0],["2018-05-15",21.9619,22.2682,21.8962,22.1078,73000.0],["2018-05-16",22.1151,22.3266,22.0494,22.2828,63300.0],["2018-05-17",22.6256,23.2748,22.4871,23.0706,302700.0],["2018-05-18",23.2092,23.2092,22.7205,22.9757,344800.0],["2018-05-21",23.0487,23.3404,22.983,23.3186,97900.0],["2018-05-22",23.3404,23.5884,23.231,23.3404,88500.0],["2018-05-23",23.3404,23.4571,23.0341,23.4425,89600.0],["2018-05-24",23.479,23.552,23.1946,23.3769,153500.0],["2018-05-25",23.3769,23.479,23.1654,23.2894,66200.0],["2018-05-29",23.1727,23.2019,22.8007,23.1362,122300.0],["2018-05-30",23.2529,23.5811,23.231,23.4863,99600.0],["2018-05-31",23.479,23.603,23.3404,23.4207,132000.0],["2018-06-01",23.552,23.7854,23.5228,23.676,94400.0],["2018-06-04",23.7927,23.8437,23.6614,23.8072,93900.0],["2018-06-05",23.8218,23.8729,23.6687,23.7999,63000.0],["2018-06-06",23.8875,24.1355,23.727,24.1136,121500.0],["2018-06-07",24.1865,24.2084,23.9385,23.9677,79100.0],["2018-06-08",23.9239,24.1209,23.8656,24.099,118000.0],["2018-06-11",24.0917,24.2303,23.6322,23.7489,69600.0],["2018-06-12",23.7489,23.7489,23.4644,23.5957,102500.0],["2018-06-13",23.603,23.7124,23.3988,23.5374,84000.0],["2018-06-14",23.5884,23.6176,23.2894,23.603,100600.0],["2018-06-15",23.5592,23.7927,23.4717,23.7416,225500.0],["2018-06-18",23.6687,23.9458,23.4936,23.7999,217900.0],["2018-06-19",23.6614,24.1428,23.6614,24.0334,169900.0],["2018-06-20",24.0261,24.1428,23.9823,24.0917,92600.0],["2018-06-21",24.099,24.1792,23.8729,23.9823,162000.0],["2018-06-22",24.1063,24.1574,23.8364,24.0552,667500.0],["2018-06-25",23.9385,24.0334,23.6687,23.7489,115300.0],["2018-06-26",23.7489,23.8072,23.5155,23.7124,101800.0],["2018-06-27",23.7197,23.7197,23.2748,23.2894,109600.0],["2018-06-28",23.2967,23.4863,23.2456,23.2894,70800.0],["2018-06-29",23.4134,23.5374,23.1143,23.1362,108700.0],["2018-07-02",23.1289,23.4061,23.0852,23.4061,116900.0],["2018-07-03",23.2894,23.5374,23.2675,23.4571,50500.0],["2018-07-05",23.5301,23.727,23.4061,23.7124,80700.0],["2018-07-06",23.727,23.9021,23.6468,23.8145,74800.0],["2018-07-09",23.8875,24.2522,23.5957,24.2011,87900.0],["2018-07-10",24.2522,24.2522,23.7781,23.9604,130200.0],["2018-07-11",23.9312,24.1282,23.9239,23.9458,83400.0],["2018-07-12",24.0042,24.0042,23.6541,23.7416,114900.0],["2018-07-13",23.727,23.7927,23.4936,23.5009,90400.0],["2018-07-16",23.6249,23.727,23.355,23.7197,105000.0],["2018-07-17",23.7197,23.8948,23.5884,23.6103,75800.0],["2018-07-18",23.552,23.6249,23.4353,23.5884,154400.0],["2018-07-19",23.5958,23.7792,23.4857,23.7132,95200.0],["2018-07-20",23.6692,23.8747,23.6398,23.7866,131500.0],["2018-07-23",23.7572,24.0288,23.6985,23.882,237700.0],["2018-07-24",23.9701,24.1389,23.5444,23.5958,84400.0],["2018-07-25",23.4343,23.5591,22.9719,23.2582,283500.0],["2018-07-26",23.2508,23.5591,23.2508,23.5371,182500.0],["2018-07-27",23.5297,23.7279,23.1481,23.2288,129000.0],["2018-07-30",23.1774,23.4123,23.1261,23.1261,90700.0],["2018-07-31",23.2068,23.3022,23.0013,23.2802,168200.0],["2018-08-01",23.3389,23.5224,23.2215,23.2655,157100.0],["2018-08-02",23.1481,23.3022,22.9279,23.2508,213000.0],["2018-08-03",23.2582,23.3536,22.7958,22.9059,149700.0],["2018-08-06",22.8839,22.9939,22.8031,22.9646,188000.0],["2018-08-07",22.9499,23.1187,22.8398,22.8472,100200.0],["2018-08-08",22.8618,23.06,22.7518,23.0453,173400.0],["2018-08-09",23.0306,23.1628,22.8839,22.9426,82600.0],["2018-08-10",22.8398,23.0306,22.6196,22.8839,98200.0],["2018-08-13",22.8912,23.082,22.7151,22.7591,339900.0],["2018-08-14",22.8398,23.3316,22.8398,23.1334,104000.0],["2018-08-15",23.0306,23.1628,22.8031,22.8178,72500.0],["2018-08-16",22.8618,23.1627,22.7811,22.8325,239600.0],["2018-08-17",22.8178,23.0747,22.8178,23.0086,108400.0],["2018-08-20",23.0086,23.1114,22.7811,22.9793,61800.0],["2018-08-21",22.9939,23.4563,22.9939,23.4049,111900.0],["2018-08-22",23.4343,23.5444,23.3389,23.515,91900.0],["2018-08-23",23.515,23.5737,23.3903,23.5517,87500.0],["2018-08-24",23.6178,23.7939,23.5738,23.6985,113000.0],["2018-08-27",23.7793,23.8306,23.5958,23.6692,132000.0],["2018-08-28",23.6692,23.7059,23.4343,23.4637,141000.0],["2018-08-29",23.3976,23.4637,23.2508,23.4123,47300.0],["2018-08-30",23.4123,23.493,23.2582,23.3682,61700.0],["2018-08-31",23.3169,23.5811,23.2655,23.5224,69500.0],["2018-09-04",23.5371,23.6912,23.3462,23.5444,60900.0],["2018-09-05",23.5444,23.6251,23.493,23.5958,63600.0],["2018-09-06",23.5958,23.7059,23.4416,23.449,72600.0],["2018-09-07",23.4563,23.5811,23.3095,23.3756,101600.0],["2018-09-10",23.4563,23.5297,23.3095,23.3609,69600.0],["2018-09-11",23.3095,23.4783,23.2508,23.2728,55800.0],["2018-09-12",23.2802,23.2949,23.0967,23.1261,128200.0],["2018-09-13",23.1921,23.3095,22.7738,22.7958,78000.0],["2018-09-14",22.7884,23.1261,22.7738,23.0013,123000.0],["2018-09-17",23.0086,23.1921,22.7811,22.8251,247100.0],["2018-09-18",22.8912,22.9132,22.7591,22.7591,139100.0],["2018-09-19",22.7738,22.9352,22.7444,22.7591,217200.0],["2018-09-20",22.8251,23.0453,22.7958,22.8839,258500.0],["2018-09-21",22.8105,22.9866,22.7517,22.9719,549600.0],["2018-09-24",22.8985,22.9646,22.7004,22.7811,185800.0],["2018-09-25",22.7884,22.8985,22.7664,22.8251,119200.0],["2018-09-26",22.8618,22.8618,22.583,22.5903,142900.0],["2018-09-27",22.6417,22.7664,22.5903,22.627,171000.0],["2018-09-28",22.6123,22.8031,22.5389,22.7884,207700.0],["2018-10-01",22.8839,22.8912,22.6417,22.671,205400.0],["2018-10-02",22.6123,22.7004,22.0912,22.2307,163800.0],["2018-10-03",22.3334,22.6857,22.1573,22.6637,123100.0],["2018-10-04",22.6563,22.9059,22.5242,22.649,141000.0],["2018-10-05",22.6784,22.7811,22.282,22.3848,76700.0],["2018-10-08",22.3187,22.671,22.3187,22.6196,68200.0],["2018-10-09",22.583,22.7738,22.5316,22.649,104200.0],["2018-10-10",22.6417,22.9279,22.5096,22.5316,121700.0],["2018-10-11",22.4362,22.5316,22.0472,22.0472,156400.0],["2018-10-12",22.3041,22.3041,21.005,21.372,147800.0],["2018-10-15",21.3279,21.7389,21.3279,21.5775,96200.0],["2018-10-16",21.6435,21.8564,21.372,21.827,85700.0],["2018-10-17",21.7463,21.9591,21.4747,21.8857,78400.0],["2018-10-18",21.7601,21.8931,21.4646,21.4867,100000.0],["2018-10-19",21.4128,21.5754,21.1542,21.2133,101800.0],["2018-10-22",21.2059,21.3685,20.5631,20.6148,103600.0],["2018-10-23",20.3858,20.6813,20.0902,20.5262,93900.0],["2018-10-24",20.7257,21.4719,19.6617,19.6765,146100.0],["2018-10-25",19.743,20.3784,19.743,20.2232,133600.0],["2018-10-26",20.1198,20.9104,19.8907,20.2232,116600.0],["2018-10-29",20.3784,20.9399,20.3045,20.6666,122500.0],["2018-10-30",20.5779,20.8808,20.5262,20.8808,112900.0],["2018-10-31",20.9473,21.0064,20.6148,20.6296,146200.0],["2018-11-01",20.6961,20.8365,20.504,20.6074,114300.0],["2018-11-02",20.6001,20.8661,20.504,20.7035,57900.0],["2018-11-05",20.6296,20.8587,20.504,20.637,89500.0],["2018-11-06",20.6444,20.8513,20.5557,20.8217,80100.0],["2018-11-07",20.8587,20.9252,20.5262,20.8587,79000.0],["2018-11-08",20.8143,21.1394,20.7996,21.0803,99600.0],["2018-11-09",21.0508,21.2207,20.7109,20.8217,75500.0],["2018-11-12",20.8217,20.9621,20.6813,20.7331,83600.0],["2018-11-13",20.77,20.9917,20.6222,20.6592,84600.0],["2018-11-14",20.77,20.7996,20.0311,20.105,182100.0],["2018-11-15",19.9942,20.5853,19.9942,20.5853,62500.0],["2018-11-16",20.4671,20.8291,20.4523,20.7774,111600.0],["2018-11-19",20.77,21.0212,20.4671,20.7183,108200.0],["2018-11-20",20.5557,20.77,20.2676,20.408,108500.0],["2018-11-21",20.4153,20.8734,20.4153,20.6001,118500.0],["2018-11-23",20.4744,20.7552,20.4744,20.6074,43400.0],["2018-11-26",20.7404,21.0508,20.637,20.7552,87900.0],["2018-11-27",20.6887,20.8143,20.5409,20.6444,65000.0],["2018-11-28",20.6518,21.0212,20.4227,20.9917,94000.0],["2018-11-29",20.8882,21.0877,20.8882,20.9695,155200.0],["2018-11-30",20.9769,21.2133,20.9252,21.1986,101600.0],["2018-12-03",21.4128,21.4128,20.8069,21.1247,99600.0],["2018-12-04",21.0286,21.2059,19.7947,19.8464,136700.0],["2018-12-06",19.5508,19.7208,18.9228,19.6986,154300.0],["2018-12-07",19.706,19.972,19.4991,19.6765,119700.0],["2018-12-10",19.7799,19.7799,19.211,19.5139,141400.0],["2018-12-11",19.7208,19.743,19.0854,19.2331,84800.0],["2018-12-12",19.3218,19.7356,19.2257,19.4622,96900.0],["2018-12-13",19.573,19.573,18.9819,19.0262,67600.0],["2018-12-14",18.9228,19.1371,18.1617,18.642,76300.0],["2018-12-17",18.6199,18.8932,18.4056,18.4869,166700.0],["2018-12-18",18.6125,18.6642,18.2135,18.2578,114600.0],["2018-12-19",18.2504,18.3391,17.4598,17.5854,149900.0],["2018-12-20",17.578,17.8071,17.4081,17.578,131600.0],["2018-12-21",17.6298,17.8071,17.4376,17.6667,328900.0],["2018-12-24",17.5854,17.6593,17.2899,17.2899,47500.0],["2018-12-26",17.2973,17.9696,17.0904,17.9475,140800.0],["2018-12-27",17.7406,17.881,17.3564,17.8071,116800.0],["2018-12-28",17.8736,18.2652,17.7997,18.0657,102500.0],["2018-12-31",18.11,18.2061,17.8145,18.1322,122100.0],["2019-01-02",17.9549,18.4573,17.9105,18.3982,104200.0],["2019-01-03",18.3021,18.6864,18.2209,18.4351,79900.0],["2019-01-04",18.6346,19.078,18.5829,18.9154,103200.0],["2019-01-07",18.8415,19.3218,18.812,18.9376,116600.0],["2019-01-08",19.041,19.1075,18.8046,19.0041,221400.0],["2019-01-09",19.0041,19.078,18.7676,18.8785,108300.0],["2019-01-10",18.8046,18.9524,18.6346,18.8046,41000.0],["2019-01-11",18.6937,18.8637,18.6346,18.8415,94000.0],["2019-01-14",18.7455,19.1888,18.7159,18.9228,110200.0],["2019-01-15",18.9302,19.0188,18.7233,19.0115,61000.0],["2019-01-16",19.1001,19.4326,19.0927,19.4326,72600.0],["2019-01-17",19.3587,19.6838,19.3587,19.6321,97400.0],["2019-01-18",19.6617,19.8612,19.4917,19.5878,183200.0],["2019-01-22",19.4474,19.6321,19.3292,19.3957,98200.0],["2019-01-23",19.4252,19.6912,19.2183,19.3513,84600.0],["2019-01-24",19.3811,19.9174,19.0832,19.2396,80000.0],["2019-01-25",19.3216,19.396,19.1875,19.329,65600.0],["2019-01-28",19.2545,19.4333,19.0311,19.262,120300.0],["2019-01-29",19.2098,19.4556,19.1577,19.2024,60700.0],["2019-01-30",19.5227,19.5227,18.8374,18.9119,151700.0],["2019-01-31",18.8076,18.8895,18.3085,18.4426,232100.0],["2019-02-01",18.5916,18.897,18.4203,18.8523,127300.0],["2019-02-04",18.8448,19.0609,18.7778,19.0087,94200.0],["2019-02-05",19.0087,19.1055,18.7331,18.9566,105400.0],["2019-02-06",18.8895,19.0758,18.7927,19.0534,131600.0],["2019-02-07",19.0981,19.2322,18.8076,19.2024,180200.0],["2019-02-08",19.0683,19.1726,18.9864,19.1651,161100.0],["2019-02-11",19.1651,19.4482,19.1055,19.4407,87700.0],["2019-02-12",19.478,19.7685,19.478,19.761,164300.0],["2019-02-13",19.7387,19.8504,19.7163,19.8057,101200.0],["2019-02-14",19.7387,19.843,19.5823,19.5897,91500.0],["2019-02-15",19.694,20.1037,19.694,20.0292,144400.0],["2019-02-19",19.9547,20.3941,19.7536,20.3792,110500.0],["2019-02-20",20.3718,20.6548,20.2303,20.6474,109100.0],["2019-02-21",20.6399,20.707,20.2973,20.4165,101600.0],["2019-02-22",20.4239,20.4388,20.2526,20.3122,136800.0],["2019-02-25",20.3792,20.4984,20.193,20.193,98200.0],["2019-02-26",20.1409,20.2154,19.9323,19.9547,86400.0],["2019-02-27",19.9249,20.1037,19.8653,20.0441,103500.0],["2019-02-28",20.0813,20.1111,19.9696,20.0664,136000.0],["2019-03-01",20.1111,20.2601,19.9919,20.2526,110800.0],["2019-03-04",20.2601,20.4686,20.1111,20.2005,84700.0],["2019-03-05",20.2079,20.3122,19.9621,20.1558,139200.0],["2019-03-06",20.1483,20.1856,19.5972,19.6269,116000.0],["2019-03-07",19.6269,19.761,19.2545,19.3513,90300.0],["2019-03-08",19.2769,19.5376,19.2769,19.4854,96700.0],["2019-03-11",19.5525,19.7759,19.4854,19.7387,99600.0],["2019-03-12",19.7834,19.7983,19.5823,19.6344,103700.0],["2019-03-13",19.6865,19.843,19.6269,19.6269,118100.0],["2019-03-14",19.6269,19.6642,19.5301,19.5525,138600.0],["2019-03-15",19.5599,19.9174,19.2769,19.7834,320500.0],["2019-03-18",19.8132,20.1111,19.761,19.977,88400.0],["2019-03-19",20.0441,20.0664,19.4035,19.4109,102900.0],["2019-03-20",19.3737,19.4854,18.8002,18.83,132600.0],["2019-03-21",18.7406,18.9864,18.532,18.681,128700.0],["2019-03-22",18.5842,18.5842,17.5488,17.6307,241100.0],["2019-03-25",17.6233,17.9138,17.4594,17.6605,180100.0],["2019-03-26",17.6829,17.9883,17.6829,17.9883,262300.0],["2019-03-27",17.9734,18.1819,17.7574,18.0851,111900.0],["2019-03-28",18.0627,18.2788,17.9585,18.2713,63400.0],["2019-03-29",18.3383,18.4128,18.0106,18.1745,159800.0],["2019-04-01",18.2713,18.6288,18.2713,18.5171,76800.0],["2019-04-02",18.5246,18.5841,18.3011,18.4203,67700.0],["2019-04-03",18.599,18.7331,18.3905,18.4575,107600.0],["2019-04-04",18.465,18.7257,18.4352,18.5916,134600.0],["2019-04-05",18.599,18.7704,18.465,18.7406,177400.0],["2019-04-08",18.748,18.9342,18.681,18.9119,92000.0],["2019-04-09",18.8002,18.9342,18.6661,18.6735,82700.0],["2019-04-10",18.7331,19.0906,18.5693,19.0758,135700.0],["2019-04-11",19.1502,19.2694,19.0758,19.1204,97800.0],["2019-04-12",19.2694,19.4929,19.046,19.2769,98200.0],["2019-04-15",19.2843,19.3067,18.8448,18.8821,74500.0],["2019-04-16",18.9044,19.262,18.9044,19.2322,99400.0],["2019-04-17",19.2847,19.3523,19.1421,19.3298,86400.0],["2019-04-18",19.2096,19.3298,18.8942,18.9618,111600.0],["2019-04-22",18.8717,18.9693,18.4437,18.6164,101300.0],["2019-04-23",18.6089,19.2247,18.5788,19.1571,122200.0],["2019-04-24",19.1646,19.3749,19.0144,19.2322,176400.0],["2019-04-25",19.0444,19.2922,18.9017,19.0594,101400.0],["2019-04-26",19.1871,19.3824,19.082,19.3824,80500.0],["2019-04-29",19.3598,19.7503,18.9919,19.6077,88200.0],["2019-04-30",19.5851,19.5851,19.2472,19.4049,187600.0],["2019-05-01",19.48,19.6377,19.2622,19.4049,134600.0],["2019-05-02",19.48,19.7128,19.3373,19.495,88700.0],["2019-05-03",19.5926,20.0357,19.5701,20.0057,126700.0],["2019-05-06",19.7578,20.3511,19.6903,20.276,217000.0],["2019-05-07",20.0958,20.1859,19.8329,19.9005,138300.0],["2019-05-08",19.893,20.0057,19.6903,19.7128,161300.0],["2019-05-09",19.5776,19.7578,19.4575,19.6152,113500.0],["2019-05-10",19.51,19.7053,19.3148,19.7053,86600.0],["2019-05-13",19.4274,19.4274,18.9017,18.9994,105600.0],["2019-05-14",19.097,19.5476,19.0369,19.5025,113900.0],["2019-05-15",19.3523,19.3523,19.0219,19.1946,102600.0],["2019-05-16",19.2472,19.51,19.2472,19.3298,94300.0],["2019-05-17",19.2322,19.4349,19.1946,19.2472,86600.0],["2019-05-20",19.1195,19.5851,19.1195,19.495,94000.0],["2019-05-21",19.5401,19.6227,19.4875,19.51,97400.0],["2019-05-22",19.4424,19.5701,19.3148,19.5025,239300.0],["2019-05-23",19.2772,19.2772,18.6014,18.8267,153800.0],["2019-05-24",18.9393,19.1871,18.9393,19.1421,83900.0],["2019-05-28",19.1496,19.2847,18.9318,19.067,230900.0],["2019-05-29",18.9318,19.1871,18.8266,19.097,132000.0],["2019-05-30",19.1045,19.2021,18.5338,18.6689,91900.0],["2019-05-31",18.4286,18.6089,18.3761,18.5563,115800.0],["2019-06-03",18.5713,18.7591,18.4512,18.5938,111600.0],["2019-06-04",18.7365,19.082,18.684,19.0745,157700.0],["2019-06-05",19.0369,19.2322,18.7666,18.8041,106700.0],["2019-06-06",18.7516,18.9618,18.4737,18.6765,111800.0],["2019-06-07",18.714,18.7741,18.5488,18.5638,109100.0],["2019-06-10",18.6464,18.9994,18.6464,18.7816,178200.0],["2019-06-11",18.8942,19.0144,18.8116,18.9243,121500.0],["2019-06-12",18.9093,19.0294,18.8191,18.9318,78800.0],["2019-06-13",18.9844,19.2397,18.9017,19.0144,192000.0],["2019-06-14",19.0369,19.4199,18.9693,19.3373,151600.0],["2019-06-17",19.3598,19.5326,19.2998,19.3974,179000.0],["2019-06-18",19.3673,19.7428,19.3298,19.495,134300.0],["2019-06-19",19.6001,19.7653,19.4349,19.51,93300.0],["2019-06-20",19.6001,19.6001,19.2397,19.3899,107900.0],["2019-06-21",19.3148,19.4725,19.097,19.1571,245800.0],["2019-06-24",19.1345,19.3749,19.0369,19.067,277400.0],["2019-06-25",19.0444,19.3598,18.8191,19.2697,177400.0],["2019-06-26",19.3373,19.465,19.2247,19.2472,136800.0],["2019-06-27",19.2998,19.6001,19.2397,19.6001,162200.0],["2019-06-28",19.7053,20.0507,19.7053,19.8329,1278500.0],["2019-07-01",20.0132,20.0432,19.7578,19.9456,122000.0],["2019-07-02",19.9531,19.9756,19.6602,19.8329,117800.0],["2019-07-03",19.893,19.9906,19.8179,19.9155,46200.0],["2019-07-05",19.9906,20.1408,19.8179,20.1108,81000.0],["2019-07-08",20.0207,20.0507,19.8329,19.863,135000.0],["2019-07-09",19.2847,19.8254,18.4437,19.8104,138900.0],["2019-07-10",19.8405,19.878,19.6302,19.7278,88000.0],["2019-07-11",19.7954,19.8179,19.5551,19.7578,81300.0],["2019-07-12",19.8029,20.0357,19.6752,19.9155,148700.0],["2019-07-15",19.9231,19.9231,19.3974,19.5551,140300.0],["2019-07-16",19.5551,19.6227,19.4049,19.5175,128900.0],["2019-07-17",19.495,19.5551,19.3373,19.5175,115100.0],["2019-07-18",19.616,19.7219,19.4797,19.6008,132300.0],["2019-07-19",19.5024,19.7144,19.5024,19.6235,71900.0],["2019-07-22",19.5402,19.6084,19.351,19.5554,61000.0],["2019-07-23",19.6008,19.8582,19.563,19.8052,109900.0],["2019-07-24",18.7983,20.2216,18.7983,20.1611,225700.0],["2019-07-25",20.1838,20.6002,20.1611,20.2898,167600.0],["2019-07-26",20.3882,20.7819,19.9869,20.4412,151900.0],["2019-07-29",20.3806,20.5775,20.1535,20.2292,85700.0],["2019-07-30",20.0551,20.479,20.0324,20.4563,102300.0],["2019-07-31",20.4185,20.7137,20.4185,20.4639,180400.0],["2019-08-01",20.373,20.6683,19.8885,19.9036,127900.0],["2019-08-02",19.8279,19.8734,19.4948,19.722,70700.0],["2019-08-05",19.404,19.404,18.8362,19.1011,101600.0],["2019-08-06",19.1541,19.3661,18.874,19.192,58800.0],["2019-08-07",18.8816,19.0481,18.6242,18.9876,96400.0],["2019-08-08",19.2147,19.5327,19.0936,19.3964,92900.0],["2019-08-09",19.3888,19.4418,19.2071,19.298,65500.0],["2019-08-12",19.1239,19.2828,19.0406,19.0709,40500.0],["2019-08-13",19.0406,19.4873,19.0406,19.2374,62500.0],["2019-08-14",18.8362,18.9573,18.5939,18.7529,83300.0],["2019-08-15",18.7832,18.8816,18.5788,18.6166,74400.0],["2019-08-16",18.662,19.192,18.662,19.139,74400.0],["2019-08-19",19.3813,19.4645,19.2526,19.2828,63200.0],["2019-08-20",19.2374,19.3586,18.9119,18.9724,52600.0],["2019-08-21",18.4349,18.9119,18.3819,18.8362,133200.0],["2019-08-22",18.8892,19.0936,18.7075,18.7075,107200.0],["2019-08-23",18.6696,18.8134,18.0337,18.0867,123900.0],["2019-08-26",18.2456,18.4273,18.0639,18.4198,85200.0],["2019-08-27",18.5031,18.5258,18.0034,18.0261,113400.0],["2019-08-28",18.0261,18.5485,18.0261,18.4349,103300.0],["2019-08-29",18.609,18.7756,18.5409,18.6999,80700.0],["2019-08-30",18.7832,18.8059,18.5333,18.5485,91600.0],["2019-09-03",18.4122,18.4955,18.0791,18.2532,117300.0],["2019-09-04",18.4879,18.4879,18.2002,18.2532,109400.0],["2019-09-05",18.3819,18.8286,18.3819,18.4803,245900.0],["2019-09-06",18.5636,18.5636,18.2759,18.3213,83800.0],["2019-09-09",18.4273,18.9346,18.4273,18.8286,249300.0],["2019-09-10",18.8362,19.192,18.7377,19.0254,239100.0],["2019-09-11",19.192,19.6841,18.8437,19.5857,223200.0],["2019-09-12",19.5024,19.6841,19.3283,19.5478,323400.0],["2019-09-13",19.7598,20.0551,19.7598,20.0021,178400.0],["2019-09-16",19.8809,20.0929,19.4494,19.9945,125300.0],["2019-09-17",19.9415,19.9415,19.616,19.8431,97000.0],["2019-09-18",19.8279,19.9036,19.6538,19.8052,114000.0],["2019-09-19",19.8355,20.1308,19.6614,19.6765,170000.0],["2019-09-20",19.6841,19.9945,19.4267,19.5402,539500.0],["2019-09-23",19.5251,19.6992,19.3056,19.6311,93200.0],["2019-09-24",19.5932,19.6538,19.1768,19.2526,111200.0],["2019-09-25",19.3434,19.6538,19.2374,19.5932,95800.0],["2019-09-26",19.5175,19.5175,19.1693,19.1768,79400.0],["2019-09-27",19.2298,19.5327,19.1693,19.2677,96100.0],["2019-09-30",19.3207,19.3283,19.139,19.139,89600.0],["2019-10-01",19.1693,19.3888,18.6469,18.7377,141200.0],["2019-10-02",18.5409,18.7226,18.4803,18.7075,128200.0],["2019-10-03",18.6469,18.7453,18.4501,18.6545,76000.0],["2019-10-04",18.6469,18.7377,18.503,18.7302,80900.0],["2019-10-07",18.6166,18.8816,18.5485,18.715,71600.0],["2019-10-08",18.5485,18.6469,18.3895,18.4273,56600.0],["2019-10-09",18.5182,18.6242,18.4046,18.4803,73000.0],["2019-10-10",18.5863,18.7302,18.503,18.5333,88300.0],["2019-10-11",18.6923,19.0179,18.6923,18.7756,412900.0],["2019-10-14",18.609,18.8135,18.609,18.7756,79000.0],["2019-10-15",18.8437,19.0557,18.7453,18.8967,139100.0],["2019-10-16",18.9043,19.139,18.7907,18.98,122100.0],["2019-10-17",19.1098,19.1632,18.9266,19.0487,179200.0],["2019-10-18",18.9418,19.2091,18.9418,19.1938,93300.0],["2019-10-21",19.4152,19.6595,19.3083,19.4076,90700.0],["2019-10-22",19.3007,19.6366,18.98,19.4076,103600.0],["2019-10-23",19.6595,20.0183,19.2243,19.9573,175700.0],["2019-10-24",20.1252,20.1939,19.858,19.8962,108200.0],["2019-10-25",20.0107,20.11,19.8656,19.8962,74600.0],["2019-10-28",19.8885,20.1405,19.8122,20.0107,98000.0],["2019-10-29",19.942,20.3466,19.7893,20.3161,82700.0],["2019-10-30",20.3084,20.339,19.9802,20.2474,107700.0],["2019-10-31",20.1405,20.1481,19.8046,20.1329,134300.0],["2019-11-01",20.3008,20.4077,20.1481,20.3848,87700.0],["2019-11-04",20.423,20.6749,20.423,20.5909,82600.0],["2019-11-05",20.5528,20.8811,20.5146,20.7589,136700.0],["2019-11-06",20.6902,20.7207,20.507,20.6444,79500.0],["2019-11-07",20.8276,20.9498,20.6826,20.736,100900.0],["2019-11-08",20.6902,20.8123,20.5909,20.6902,51400.0],["2019-11-11",20.568,20.7207,20.568,20.7055,48300.0],["2019-11-12",20.7131,20.8505,20.6444,20.7513,133500.0],["2019-11-13",20.6139,20.6139,20.4612,20.4917,90700.0],["2019-11-14",20.4993,20.5986,20.4001,20.4535,73900.0],["2019-11-15",20.5604,20.6215,20.4001,20.4153,90300.0],["2019-11-18",20.3237,20.3314,19.8733,20.2626,117500.0],["2019-11-19",20.3924,20.4917,20.1939,20.423,146000.0],["2019-11-20",20.2626,20.4459,20.1329,20.2703,162200.0],["2019-11-21",20.4077,20.4153,20.1176,20.255,57600.0],["2019-11-22",20.3619,20.5146,19.9954,20.2703,40800.0],["2019-11-25",20.2779,20.5833,20.2092,20.507,91700.0],["2019-11-26",20.423,20.5833,20.3848,20.3848,69500.0],["2019-11-27",20.4688,20.5528,20.2321,20.4993,53000.0],["2019-11-29",20.4077,20.5604,20.2779,20.3085,53500.0],["2019-12-02",20.4459,20.4993,20.2245,20.2855,105300.0],["2019-12-03",20.087,20.0947,19.9038,19.9954,70600.0],["2019-12-04",20.0489,20.3008,20.0489,20.2245,73800.0],["2019-12-05",20.2856,20.3772,20.2245,20.3237,53900.0],["2019-12-06",20.5604,20.6749,20.4764,20.4764,83700.0],["2019-12-09",20.3772,20.4993,20.3085,20.3695,86400.0],["2019-12-10",20.3848,20.4841,20.2932,20.4764,84200.0],["2019-12-11",20.5375,20.5375,20.3008,20.3161,121800.0],["2019-12-12",20.4001,20.9498,20.4001,20.904,138700.0],["2019-12-13",20.8353,21.0032,20.7207,20.8505,108800.0],["2019-12-16",21.0261,21.2017,20.9345,21.0567,78600.0],["2019-12-17",21.1254,21.3544,21.1254,21.3315,91000.0],["2019-12-18",21.3773,21.3773,21.217,21.2933,72300.0],["2019-12-19",21.2628,21.2781,21.0948,21.2094,103900.0],["2019-12-20",21.2246,21.2475,21.1025,21.2017,466400.0],["2019-12-23",21.2017,21.2246,20.8734,21.0261,82600.0],["2019-12-24",21.0643,21.0948,20.988,21.0796,34500.0],["2019-12-26",21.1025,21.1788,20.9879,21.1254,51000.0],["2019-12-27",21.0796,21.1177,20.9498,21.0414,98300.0],["2019-12-30",21.1483,21.1712,20.9574,21.0032,94800.0],["2019-12-31",20.9421,21.0796,20.9192,20.9956,83300.0],["2020-01-02",21.0643,21.0643,20.7742,20.9574,83400.0],["2020-01-03",20.6978,20.904,20.5986,20.8123,94100.0],["2020-01-06",20.5604,20.7436,20.4611,20.6902,73600.0],["2020-01-07",20.6597,20.7589,20.4383,20.5604,90000.0],["2020-01-08",20.5375,20.7742,20.5375,20.6826,133300.0],["2020-01-09",21.0261,21.0338,20.7284,20.7818,96500.0],["2020-01-10",20.7207,20.8276,20.6215,20.7284,86100.0],["2020-01-13",20.7207,20.965,20.6749,20.9421,82300.0],["2020-01-14",20.9421,21.0567,20.8124,20.9116,130000.0],["2020-01-15",20.8047,20.904,20.423,20.7207,89200.0],["2020-01-16",20.8505,21.0567,20.8505,21.0109,87200.0],["2020-01-17",21.1941,21.1941,20.8734,20.8963,98000.0],["2020-01-21",20.7131,20.904,20.6902,20.7742,153100.0],["2020-01-22",20.8505,20.8887,20.7131,20.7665,98500.0],["2020-01-23",20.6896,20.8512,20.4741,20.7665,142200.0],["2020-01-24",20.7512,20.7819,20.4279,20.5741,67500.0],["2020-01-27",20.3047,20.6203,20.0122,20.5202,120200.0],["2020-01-28",20.6819,20.7357,20.374,20.4125,70500.0],["2020-01-29",20.7358,20.882,19.9737,19.9968,146100.0],["2020-01-30",18.6268,20.0969,18.3343,20.0969,118100.0],["2020-01-31",20.0045,20.0122,19.5966,19.6274,133500.0],["2020-02-03",19.535,19.6505,19.2964,19.4581,145600.0],["2020-02-04",19.6659,19.8968,19.6659,19.7505,103200.0],["2020-02-05",19.9661,20.2662,19.9507,20.2124,108100.0],["2020-02-06",20.2893,20.4279,19.9661,19.9661,78600.0],["2020-02-07",19.8737,20.043,19.8352,19.9199,83300.0],["2020-02-10",19.8275,19.943,19.7736,19.9199,47100.0],["2020-02-11",19.9507,20.1893,19.9276,20.0045,160400.0],["2020-02-12",20.1739,20.2124,19.9045,19.9276,77300.0],["2020-02-13",19.866,20.0584,19.866,20.0584,47400.0],["2020-02-14",20.0507,20.0892,19.7967,19.8121,36300.0],["2020-02-18",19.7967,19.8968,19.6351,19.8968,128100.0],["2020-02-19",19.9122,19.9661,19.7505,19.7813,59400.0],["2020-02-20",19.7121,19.9122,19.6351,19.8275,51400.0],["2020-02-21",19.8352,19.8583,19.5812,19.6967,52600.0],["2020-02-24",19.204,19.2656,19.027,19.0963,70200.0],["2020-02-25",19.0578,19.1348,18.442,18.5267,115900.0],["2020-02-26",18.6114,18.8346,18.3959,18.442,57600.0],["2020-02-27",18.1034,18.2804,17.4414,17.4799,195400.0],["2020-02-28",16.9719,17.3106,16.5563,16.9873,261000.0],["2020-03-02",16.8949,17.7108,16.818,17.6646,194300.0],["2020-03-03",17.4722,17.6185,16.7025,16.818,192200.0],["2020-03-04",17.0027,17.0027,16.5717,16.7795,331600.0],["2020-03-05",16.5332,16.7949,16.0868,16.2638,160000.0],["2020-03-06",15.5403,16.2792,15.4094,16.0483,199800.0],["2020-03-09",15.0938,15.5095,13.6391,13.9085,277400.0],["2020-03-10",14.4011,14.8014,13.7161,14.7629,188000.0],["2020-03-11",14.4473,14.6243,13.7546,13.9239,201100.0],["2020-03-12",13.2927,13.2927,11.1299,12.269,436800.0],["2020-03-13",13.0541,13.6699,12.6924,13.6468,246500.0],["2020-03-16",12.2383,13.1619,12.2306,12.2306,249700.0],["2020-03-17",12.3614,13.5852,11.9304,13.4467,289900.0],["2020-03-18",12.7078,12.9464,10.6988,10.9836,305900.0],["2020-03-19",10.8605,12.1536,8.4667,11.8534,336200.0],["2020-03-20",11.8688,12.2767,10.5911,10.9067,310900.0],["2020-03-23",10.9528,11.1915,10.0831,11.0683,212200.0],["2020-03-24",11.7379,12.5307,11.3454,12.0073,199000.0],["2020-03-25",12.0766,12.1228,11.3531,11.6918,176400.0],["2020-03-26",11.7764,12.931,11.7302,12.8848,210300.0],["2020-03-27",12.0843,13.1003,11.7456,12.6154,172800.0],["2020-03-30",12.7616,12.8617,12.2075,12.8155,191700.0],["2020-03-31",12.7232,13.1927,12.5692,13.1696,262600.0],["2020-04-01",12.5923,12.854,12.1767,12.2844,230800.0],["2020-04-02",12.1459,12.777,11.8842,12.3152,223200.0],["2020-04-03",12.1305,12.4692,11.5224,11.8226,115800.0],["2020-04-06",12.423,12.7155,11.9227,12.6693,232900.0],["2020-04-07",13.1157,13.7854,12.2767,12.5923,286800.0],["2020-04-08",12.8001,12.9541,12.5538,12.8155,233600.0],["2020-04-09",15.1015,16.2869,13.9701,14.7783,309600.0],["2020-04-13",14.7013,15.0092,13.7007,13.9547,224200.0],["2020-04-14",14.4396,14.6628,13.1234,13.4852,179700.0],["2020-04-15",12.8617,12.9079,12.4384,12.5076,163800.0],["2020-04-16",12.4923,12.6077,11.8688,12.0997,229600.0],["2020-04-17",12.6693,12.9926,12.423,12.8078,292300.0],["2020-04-20",12.4615,13.0464,12.423,12.6847,101400.0],["2020-04-21",12.169,12.677,12.1613,12.4384,141300.0],["2020-04-22",12.7386,12.8232,12.423,12.4923,165800.0],["2020-04-23",12.6015,12.937,12.4454,12.6249,168400.0],["2020-04-24",12.6405,12.9838,12.5235,12.8278,88100.0],["2020-04-27",12.9994,13.6783,12.859,13.5378,223400.0],["2020-04-28",14.0996,14.2245,13.413,13.8421,120900.0],["2020-04-29",14.6224,15.3715,13.967,14.9813,360900.0],["2020-04-30",14.5288,14.8253,14.2635,14.3727,222500.0],["2020-05-01",13.9592,14.7629,13.5534,13.8499,292900.0],["2020-05-04",13.6705,13.6705,13.2647,13.6158,212100.0],["2020-05-05",13.9436,14.4586,13.0853,13.1555,170200.0],["2020-05-06",13.1399,13.4598,12.6561,12.6795,120600.0],["2020-05-07",12.9058,13.1633,12.6561,12.7185,204900.0],["2020-05-08",13.1087,13.4052,12.9136,13.2257,289400.0],["2020-05-11",12.9682,13.4832,12.5313,12.6015,204500.0],["2020-05-12",12.6483,12.9058,11.8836,11.9148,130500.0],["2020-05-13",11.7354,11.8836,11.3687,11.7276,207200.0],["2020-05-14",11.353,11.8602,11.119,11.7744,196100.0],["2020-05-15",11.712,12.0007,11.5403,11.907,285600.0],["2020-05-18",12.5703,12.9916,12.3362,12.9058,287600.0],["2020-05-19",12.7029,12.7653,12.0553,12.0553,289700.0],["2020-05-20",12.2738,13.0931,12.2738,13.0306,278800.0],["2020-05-21",12.9058,13.2881,12.8434,13.0384,275400.0],["2020-05-22",13.1321,13.1321,12.6951,12.9448,99800.0],["2020-05-26",13.5768,13.9436,13.491,13.7641,166300.0],["2020-05-27",14.3181,14.9267,14.0762,14.8331,177600.0],["2020-05-28",15.1296,15.1296,14.3103,14.4039,241400.0],["2020-05-29",14.0138,14.1699,13.7485,13.9748,202000.0],["2020-06-01",13.9046,14.084,13.5378,13.5456,183800.0],["2020-06-02",13.6159,13.9202,13.2179,13.7017,156300.0],["2020-06-03",14.1152,14.7316,14.045,14.5522,182500.0],["2020-06-04",14.4039,14.8019,14.2401,14.8019,239700.0],["2020-06-05",15.2154,16.1361,15.1062,15.7694,176900.0],["2020-06-08",16.144,16.2688,15.8006,16.222,111800.0],["2020-06-09",15.7694,16.1049,15.3871,15.7538,143100.0],["2020-06-10",15.6134,15.6134,14.6068,14.6458,113200.0],["2020-06-11",13.7953,13.9436,13.2569,13.335,241100.0],["2020-06-12",14.0138,14.0372,13.2257,13.6549,142500.0],["2020-06-15",13.015,13.8811,13.015,13.8031,143500.0],["2020-06-16",14.4586,14.6692,13.9826,14.4351,170800.0],["2020-06-17",14.3181,14.4742,13.8499,13.8811,225400.0],["2020-06-18",13.4988,14.123,13.491,13.8889,103300.0],["2020-06-19",14.006,14.4195,13.53,14.2479,790400.0],["2020-06-22",14.006,14.2635,13.7953,14.2323,165100.0],["2020-06-23",14.5132,14.5756,14.0216,14.1074,177000.0],["2020-06-24",13.9358,14.162,13.3506,13.5066,223200.0],["2020-06-25",13.4286,14.1152,13.3193,13.9124,176200.0],["2020-06-26",13.6393,13.8109,13.1321,13.4676,543800.0],["2020-06-29",13.7329,14.2869,13.6315,14.2401,170900.0],["2020-06-30",14.1542,14.6224,14.1308,14.5522,163900.0],["2020-07-01",14.5288,14.9423,13.967,14.0216,248500.0],["2020-07-02",14.4507,14.6146,13.7563,13.8343,156800.0],["2020-07-06",14.2245,14.3181,13.7485,13.928,99500.0],["2020-07-07",13.8889,13.8889,13.3271,13.3974,110200.0],["2020-07-08",13.335,13.53,13.015,13.3115,158100.0],["2020-07-09",13.2569,13.2569,12.6249,12.6951,131400.0],["2020-07-10",12.7341,13.3115,12.7341,13.3115,122800.0],["2020-07-13",13.5144,13.8499,13.1633,13.6158,142100.0],["2020-07-14",13.5534,13.6861,13.1009,13.3506,110700.0],["2020-07-15",13.7719,14.1386,13.6939,14.045,161700.0],["2020-07-16",13.9514,14.2635,13.8031,13.9592,120100.0],["2020-07-17",13.8577,14.0996,13.6002,13.6549,98300.0],["2020-07-20",13.5066,13.6627,13.2959,13.374,133700.0],["2020-07-21",13.5144,14.045,13.5144,14.0294,176000.0],["2020-07-22",13.8655,13.8968,13.5222,13.6471,126800.0],["2020-07-23",13.5048,14.0975,13.4811,14.0422,187300.0],["2020-07-24",14.0975,14.2555,13.7735,13.8209,109100.0],["2020-07-27",13.7498,13.9869,13.331,13.3784,75100.0],["2020-07-28",13.2599,13.5838,13.252,13.2915,100400.0],["2020-07-29",13.5838,14.1212,13.2994,14.0975,180900.0],["2020-07-30",13.734,13.9078,13.5048,13.8367,153600.0],["2020-07-31",13.7656,13.7656,13.1887,13.5127,193500.0],["2020-08-03",13.5996,13.7577,13.3942,13.6155,144900.0],["2020-08-04",13.6471,13.6471,13.331,13.5443,125400.0],["2020-08-05",13.6629,13.8999,13.5364,13.8288,204400.0],["2020-08-06",13.8288,13.8999,13.6471,13.813,87800.0],["2020-08-07",13.6708,14.3978,13.6392,14.3662,179500.0],["2020-08-10",14.4689,14.9193,14.4215,14.6269,228900.0],["2020-08-11",14.9272,15.2591,14.706,14.8166,181200.0],["2020-08-12",15.1485,15.2196,14.5558,14.7613,191300.0],["2020-08-13",14.6111,14.6902,14.3029,14.4136,103600.0],["2020-08-14",14.295,14.9509,14.2792,14.6901,218100.0],["2020-08-17",14.6981,14.7692,14.3741,14.6111,120000.0],["2020-08-18",14.5795,14.5795,14.0343,14.0817,96600.0],["2020-08-19",14.058,14.3583,14.0501,14.0975,63900.0],["2020-08-20",13.8525,13.9869,13.568,13.9236,81100.0],["2020-08-21",13.8999,13.9394,13.655,13.7498,143200.0],["2020-08-24",13.8288,14.2634,13.7498,14.2318,86300.0],["2020-08-25",14.3978,14.54,14.0738,14.2792,72400.0],["2020-08-26",14.216,14.3662,13.8604,13.9315,106000.0],["2020-08-27",13.9315,14.3108,13.8762,14.2476,92000.0],["2020-08-28",14.4373,14.4373,14.0738,14.2555,104300.0],["2020-08-31",14.0501,14.3108,14.0501,14.0817,198400.0],["2020-09-01",13.9236,14.1528,13.9157,14.0106,89300.0],["2020-09-02",13.9315,14.1449,13.892,14.0896,99200.0],["2020-09-03",14.1528,14.5716,14.0264,14.0975,179000.0],["2020-09-04",14.4452,14.54,14.1528,14.3188,144800.0],["2020-09-08",14.2476,14.2476,13.7972,13.9869,221300.0],["2020-09-09",14.0659,14.1765,13.7024,13.7735,133300.0],["2020-09-10",13.813,13.8604,13.4416,13.4969,101700.0],["2020-09-11",13.4969,13.4969,13.2203,13.3152,108400.0],["2020-09-14",13.3705,13.7103,13.2441,13.6155,116300.0],["2020-09-15",13.6708,13.6945,13.3705,13.4416,101000.0],["2020-09-16",13.4495,13.6945,13.2441,13.5285,110100.0],["2020-09-17",13.2757,13.5285,13.2757,13.41,95100.0],["2020-09-18",13.5838,13.5838,13.2678,13.3784,512600.0],["2020-09-21",13.0465,13.41,12.6198,12.7462,355200.0],["2020-09-22",12.7857,12.9912,12.3353,12.438,148700.0],["2020-09-23",12.4459,12.762,12.0824,12.0982,190700.0],["2020-09-24",12.1773,12.5803,12.0824,12.3195,140200.0],["2020-09-25",11.9086,12.4301,11.9086,12.3985,155200.0],["2020-09-28",12.683,12.9833,12.6198,12.7778,179000.0],["2020-09-29",12.7067,12.7383,12.3274,12.7067,124500.0],["2020-09-30",12.6988,12.8568,12.4854,12.5566,224800.0],["2020-10-01",12.5566,12.8331,12.4301,12.8252,158100.0],["2020-10-02",12.6435,13.0781,12.604,13.0149,166600.0],["2020-10-05",13.2124,13.41,13.0544,13.3626,136400.0],["2020-10-06",13.5127,13.9236,13.3784,13.4021,124700.0],["2020-10-07",13.568,13.7814,13.4811,13.6392,198700.0],["2020-10-08",13.7656,13.9078,13.568,13.8288,119600.0],["2020-10-09",14.0027,14.0027,13.6392,13.7024,119600.0],["2020-10-12",13.6787,14.0501,13.5838,13.9869,130100.0],["2020-10-13",13.8288,13.8288,13.5522,13.5838,109000.0],["2020-10-14",13.5285,13.7024,13.1966,13.2203,105200.0],["2020-10-15",13.2203,13.7735,13.1334,13.7577,131300.0],["2020-10-16",13.7024,13.9078,13.5206,13.8209,136700.0],["2020-10-19",13.9473,14.0817,13.8051,13.8762,113800.0],["2020-10-20",14.058,14.3583,14.0343,14.1528,140100.0],["2020-10-21",14.1607,14.382,14.0817,14.3029,98800.0],["2020-10-22",14.3669,14.8869,14.191,14.8629,199200.0],["2020-10-23",14.9429,15.1509,14.3909,14.9589,147800.0],["2020-10-26",14.6789,14.8229,14.5589,14.7989,135600.0],["2020-10-27",14.8309,14.8309,14.031,14.215,99200.0],["2020-10-28",14.9989,14.9989,13.887,14.015,167400.0],["2020-10-29",13.903,14.231,13.775,14.151,143200.0],["2020-10-30",14.095,14.5669,13.855,14.3909,235200.0],["2020-11-02",14.6389,14.6709,14.3109,14.3829,188000.0],["2020-11-03",14.7269,15.1429,14.7269,15.0869,288200.0],["2020-11-04",14.6869,14.6869,13.687,13.799,120500.0],["2020-11-05",13.775,14.4949,13.775,14.3349,121100.0],["2020-11-06",14.4629,14.4789,14.103,14.159,184500.0],["2020-11-09",15.3269,16.6788,15.1269,16.3028,226600.0],["2020-11-10",16.4548,16.9827,16.2228,16.6868,206600.0],["2020-11-11",16.7668,16.7668,15.9348,16.2628,131500.0],["2020-11-12",15.9268,15.9588,15.4869,15.7268,123600.0],["2020-11-13",15.9908,16.1748,15.7748,16.0388,117200.0],["2020-11-16",16.5428,17.0707,16.3588,16.8948,190900.0],["2020-11-17",16.5188,16.9108,16.3508,16.8308,207100.0],["2020-11-18",16.9188,17.0787,16.4708,16.4868,144500.0],["2020-11-19",16.3588,16.5668,16.1668,16.4948,101000.0],["2020-11-20",16.1828,16.4708,16.0708,16.4148,100200.0],["2020-11-23",16.5588,16.8948,16.5348,16.6868,144000.0],["2020-11-24",16.9268,17.7267,16.8068,17.5507,264700.0],["2020-11-25",17.2867,17.4467,16.8708,17.0387,113900.0],["2020-11-27",16.9267,17.0547,16.5588,16.8068,60200.0],["2020-11-30",16.5908,16.6228,15.9268,16.0068,230600.0],["2020-12-01",16.1828,16.7348,16.1828,16.5268,176600.0],["2020-12-02",16.4548,16.7348,16.3988,16.6628,88800.0],["2020-12-03",16.6308,16.7428,16.4068,16.5988,89000.0],["2020-12-04",17.1427,17.2067,16.5268,17.2067,107000.0],["2020-12-07",16.7748,17.3827,16.7668,17.1427,101800.0],["2020-12-08",16.9107,17.1987,16.9107,17.0627,131100.0],["2020-12-09",17.2627,17.4547,17.0387,17.2067,144600.0],["2020-12-10",16.9348,17.2067,16.8468,17.0467,213300.0],["2020-12-11",16.8388,17.1427,16.8068,16.9507,206400.0],["2020-12-14",17.0547,17.1747,16.7588,16.9827,321200.0],["2020-12-15",17.0867,17.4227,16.9428,17.3907,198700.0],["2020-12-16",17.3987,17.4867,17.2627,17.3187,171500.0],["2020-12-17",17.3347,17.3667,17.0307,17.3107,128300.0],["2020-12-18",17.3267,17.5827,17.0867,17.3187,959500.0],["2020-12-21",17.1907,17.2867,16.6388,16.7268,182700.0],["2020-12-22",16.7188,16.8468,16.5588,16.6388,163500.0],["2020-12-23",16.7028,17.1187,16.7028,17.1107,162200.0],["2020-12-24",17.1187,17.1747,16.8708,17.1347,76800.0],["2020-12-28",17.2307,17.4627,17.1107,17.2627,133200.0],["2020-12-29",17.2787,17.2787,16.8148,16.9348,141000.0],["2020-12-30",16.9588,17.1827,16.8308,17.0867,101300.0],["2020-12-31",17.0627,17.3107,16.9428,17.2387,103400.0],["2021-01-04",17.3907,17.4387,16.8388,17.0387,171900.0],["2021-01-05",16.9667,17.3747,16.8708,17.1987,129500.0],["2021-01-06",17.5747,18.9506,17.4707,18.5826,269900.0],["2021-01-07",18.9026,18.9026,18.2946,18.6306,153800.0],["2021-01-08",18.6866,18.8306,18.0467,18.4066,163000.0],["2021-01-11",18.1507,18.5986,18.1507,18.5986,117700.0],["2021-01-12",18.6626,19.0066,18.5106,18.7426,234400.0],["2021-01-13",18.5986,18.7506,18.3586,18.5666,113700.0],["2021-01-14",18.8466,19.0386,18.1347,18.9106,144000.0],["2021-01-15",18.6546,18.9426,18.3906,18.8306,138200.0],["2021-01-19",18.9506,19.1026,18.6706,18.8626,204000.0],["2021-01-20",18.8546,19.0706,18.6226,18.8546,138000.0],["2021-01-21",18.7819,18.7819,18.3295,18.4265,217000.0],["2021-01-22",18.3214,18.8223,18.176,18.7819,150600.0],["2021-01-25",18.3699,18.685,18.071,18.4669,239000.0],["2021-01-26",18.6688,18.6688,18.1518,18.176,121400.0],["2021-01-27",18.176,18.3214,16.7462,17.1016,244400.0],["2021-01-28",17.2551,17.4732,16.8431,17.3278,377000.0],["2021-01-29",17.4005,17.659,16.6977,16.6977,264300.0],["2021-02-01",16.8916,17.2067,16.625,17.0612,158300.0],["2021-02-02",17.1663,17.449,17.0532,17.3844,295100.0],["2021-02-03",17.4652,17.4894,17.0128,17.3117,241000.0],["2021-02-04",17.4328,17.9741,17.4328,17.7964,160800.0],["2021-02-05",17.861,18.0225,17.5702,17.6994,138000.0],["2021-02-08",17.9337,18.0872,17.7479,18.071,107200.0],["2021-02-09",17.8691,18.2407,17.8691,18.2407,109600.0],["2021-02-10",18.3538,18.4103,18.1356,18.2164,103200.0],["2021-02-11",18.2891,18.2891,17.7964,17.9822,99200.0],["2021-02-12",17.8368,18.168,17.7075,18.0953,128400.0],["2021-02-16",18.3295,18.3861,18.0953,18.1599,107600.0],["2021-02-17",18.0226,18.2568,18.0145,18.0953,90200.0],["2021-02-18",18.0387,18.1195,17.9498,17.9498,96400.0],["2021-02-19",17.9498,18.3538,17.8529,18.2487,128600.0],["2021-02-22",18.1599,18.7334,18.1599,18.685,130400.0],["2021-02-23",18.6042,19.1858,18.6042,18.7415,136200.0],["2021-02-24",18.9112,19.2747,18.7657,19.202,127100.0],["2021-02-25",19.3797,19.3878,18.8223,18.9839,159000.0],["2021-02-26",18.8385,18.9354,18.4345,18.4911,149900.0],["2021-03-01",18.7981,19.1697,18.7819,19.1373,131900.0],["2021-03-02",19.0404,19.1373,18.79,18.8869,154100.0],["2021-03-03",19.0242,19.9936,19.0242,19.5413,170900.0],["2021-03-04",19.6382,20.0825,19.307,19.4443,153900.0],["2021-03-05",19.8805,19.9371,19.4039,19.8563,318400.0],["2021-03-08",20.1067,20.8984,19.8805,20.7934,204200.0],["2021-03-09",20.6964,20.7853,19.7836,20.4218,141300.0],["2021-03-10",20.5268,20.9065,20.4541,20.8338,128200.0],["2021-03-11",20.7853,20.9388,20.5026,20.9307,125500.0],["2021-03-12",21.0034,21.6012,21.0034,21.3589,113900.0],["2021-03-15",21.48,21.5204,20.6641,20.9953,143100.0],["2021-03-16",20.8338,20.8338,20.3976,20.6641,105300.0],["2021-03-17",20.963,21.1165,20.6318,20.9146,123100.0],["2021-03-18",21.1408,21.7143,20.963,21.0761,115700.0],["2021-03-19",20.9307,21.4154,20.4945,21.375,883400.0],["2021-03-22",21.0761,21.0761,20.2198,20.5349,156500.0],["2021-03-23",20.2845,20.4622,19.6624,19.7513,150300.0],["2021-03-24",20.034,20.6884,19.7917,19.824,150100.0],["2021-03-25",20.0179,20.7045,19.6544,20.5268,183100.0],["2021-03-26",20.8015,21.0761,20.5026,21.0196,142000.0],["2021-03-29",20.7288,21.0277,20.3006,20.6157,204700.0],["2021-03-30",20.9065,21.1084,20.3733,20.8822,145500.0],["2021-03-31",20.9226,21.1408,20.4945,20.7207,215700.0],["2021-04-01",20.5591,20.858,20.3975,20.8419,154600.0],["2021-04-05",21.1408,21.1892,20.6965,20.955,146300.0],["2021-04-06",20.9146,21.0196,20.6076,20.858,156300.0],["2021-04-07",20.8176,20.9792,20.5026,20.648,169600.0],["2021-04-08",20.6884,20.8822,20.2602,20.7207,305500.0],["2021-04-09",20.7611,20.9307,20.5187,20.7449,167300.0],["2021-04-12",20.7207,20.9388,20.5591,20.8095,119700.0],["2021-04-13",20.6722,20.6722,20.2925,20.2925,95800.0],["2021-04-14",20.2925,20.8015,20.2925,20.6641,68800.0],["2021-04-15",20.6803,20.6803,20.0663,20.543,74500.0],["2021-04-16",20.7288,20.7449,20.4137,20.5753,94300.0],["2021-04-19",20.5753,20.7288,20.2764,20.551,140600.0],["2021-04-20",20.3248,20.4864,19.8482,19.9452,122300.0],["2021-04-21",19.8159,20.3976,19.7998,20.3652,136700.0],["2021-04-22",20.3163,20.3734,19.6804,19.9576,161000.0],["2021-04-23",20.0636,20.8218,20.0554,20.675,184800.0],["2021-04-26",20.7076,21.0827,20.5201,20.5935,110700.0],["2021-04-27",20.5935,20.5935,20.2348,20.4631,74900.0],["2021-04-28",20.5283,20.6913,20.2593,20.3163,94300.0],["2021-04-29",20.6098,20.7321,20.2266,20.3245,130400.0],["2021-04-30",20.2756,20.4957,20.137,20.3652,190300.0],["2021-05-03",20.5446,20.7729,20.3652,20.6017,164400.0],["2021-05-04",20.6669,20.7077,20.3815,20.6424,80000.0],["2021-05-05",20.724,20.724,20.4386,20.5691,85100.0],["2021-05-06",20.3326,21.0745,20.3326,21.0501,217800.0],["2021-05-07",20.6669,21.1316,20.3979,21.0338,128900.0],["2021-05-10",21.0338,21.3599,20.5691,20.6261,231800.0],["2021-05-11",20.5364,20.7484,20.3734,20.4957,188200.0],["2021-05-12",20.6017,20.7484,19.9168,19.9576,127800.0],["2021-05-13",19.8924,20.675,19.8924,20.6098,146200.0],["2021-05-14",20.6995,20.8136,20.4794,20.7647,92100.0],["2021-05-17",20.7647,20.7647,20.4468,20.7321,64100.0],["2021-05-18",20.7076,20.9033,20.5446,20.675,160000.0],["2021-05-19",20.5283,20.5935,20.2022,20.5935,190400.0],["2021-05-20",20.7403,20.7403,20.2511,20.5772,131700.0],["2021-05-21",20.7892,21.0908,20.6995,20.9604,127200.0],["2021-05-24",21.0501,21.4658,20.887,21.2457,218600.0],["2021-05-25",21.3191,21.5555,21.1071,21.1153,381400.0],["2021-05-26",21.156,21.4495,21.1234,21.4088,188100.0],["2021-05-27",21.6044,21.9468,21.4251,21.6941,187200.0],["2021-05-28",21.8246,21.9061,21.4821,21.8409,137000.0],["2021-06-01",21.9632,22.3463,21.4821,22.2485,167600.0],["2021-06-02",22.3626,22.3626,21.9795,22.0365,261400.0],["2021-06-03",22.5094,22.5094,21.9305,22.2322,205800.0],["2021-06-04",22.0202,22.3463,22.0121,22.1588,137800.0],["2021-06-07",22.2566,22.2566,21.8572,21.955,212900.0],["2021-06-08",21.8164,22.0528,21.637,21.9387,123300.0],["2021-06-09",21.7838,21.8327,21.6126,21.6615,126600.0],["2021-06-10",21.8979,21.8979,21.5311,21.5555,123400.0],["2021-06-11",21.637,21.7349,21.4985,21.5881,83900.0],["2021-06-14",21.6452,21.7512,21.1234,21.2865,95100.0],["2021-06-15",21.4251,21.6207,21.1723,21.5392,111100.0],["2021-06-16",21.3925,21.8409,21.1887,21.6534,121900.0],["2021-06-17",21.7919,21.7919,20.8381,21.0338,167700.0],["2021-06-18",20.618,20.8381,20.1044,20.1451,436200.0],["2021-06-21",20.5527,21.0093,20.0228,20.8789,195500.0],["2021-06-22",20.8626,20.9359,20.4712,20.8462,157500.0],["2021-06-23",20.8952,21.0338,20.6343,20.6832,181500.0],["2021-06-24",20.8218,21.0745,20.618,21.0664,231800.0],["2021-06-25",20.8952,21.2213,20.512,20.6913,646800.0],["2021-06-28",20.5528,20.5935,20.3,20.5364,179000.0],["2021-06-29",20.5935,20.8218,20.2674,20.2919,128600.0],["2021-06-30",20.3082,20.3652,20.0962,20.1044,198400.0],["2021-07-01",20.2919,20.4875,20.1859,20.3979,185200.0],["2021-07-02",20.4631,20.5038,20.1044,20.1451,107600.0],["2021-07-06",20.0718,20.1451,19.3951,19.5663,124100.0],["2021-07-07",19.4521,20.0717,19.3462,19.4603,143800.0],["2021-07-08",19.0771,19.5418,18.9304,19.0608,301100.0],["2021-07-09",19.4522,19.8679,19.4522,19.8353,117500.0],["2021-07-12",19.4848,19.9902,19.4848,19.9332,109200.0],["2021-07-13",22.3219,22.3219,19.4848,19.5174,139800.0],["2021-07-14",19.4848,20.0147,19.4358,19.5663,160900.0],["2021-07-15",19.338,19.9087,19.3136,19.8109,126000.0],["2021-07-16",19.9902,19.9902,19.3054,19.3299,115700.0],["2021-07-19",18.8733,19.1831,18.5064,18.645,170300.0],["2021-07-20",18.5227,19.4766,17.1205,18.9793,205400.0],["2021-07-21",19.2728,19.6152,19.1423,19.2157,185900.0],["2021-07-22",19.0428,19.191,18.5653,18.59,148900.0],["2021-07-23",18.8123,19.2734,18.5489,18.7794,104300.0],["2021-07-26",18.8041,19.191,18.8041,18.9358,94500.0],["2021-07-27",18.7135,19.2075,18.6394,18.9276,92300.0],["2021-07-28",19.2404,19.3968,18.944,19.2734,187900.0],["2021-07-29",19.3721,19.5944,19.1828,19.5121,126700.0],["2021-07-30",19.4215,19.7426,19.3227,19.4298,259000.0],["2021-08-02",19.3886,19.8332,18.8946,18.8946,204000.0],["2021-08-03",18.9029,19.2981,18.6559,19.1334,156600.0],["2021-08-04",18.8452,19.191,18.7629,19.191,187700.0],["2021-08-05",19.3474,19.5615,19.2981,19.3557,154400.0],["2021-08-06",19.7015,19.9979,19.5533,19.8332,288800.0],["2021-08-09",19.7015,19.8661,19.4956,19.6027,106300.0],["2021-08-10",19.3392,19.8991,19.3392,19.7591,140800.0],["2021-08-11",19.8003,19.8414,19.6521,19.7591,228300.0],["2021-08-12",19.7591,19.825,19.4956,19.7591,110000.0],["2021-08-13",19.7426,19.7426,19.4792,19.5039,108300.0],["2021-08-16",19.3804,19.5121,19.1581,19.4133,156600.0],["2021-08-17",19.0758,19.4462,19.0593,19.1993,151500.0],["2021-08-18",19.1581,19.3804,19.0675,19.084,133200.0],["2021-08-19",18.8617,19.1087,18.7958,19.0675,213600.0],["2021-08-20",18.9852,19.4709,18.9852,19.4133,219700.0],["2021-08-23",19.4545,19.5615,19.2157,19.4545,124900.0],["2021-08-24",19.4545,19.6109,19.3886,19.4956,195600.0],["2021-08-25",19.5615,19.8003,19.4792,19.5533,136900.0],["2021-08-26",19.6274,19.6521,19.3227,19.3392,123500.0],["2021-08-27",19.4215,20.2119,19.4215,20.179,187300.0],["2021-08-30",20.1872,20.1872,19.4051,19.4462,119100.0],["2021-08-31",19.3804,19.7179,19.3804,19.5121,156400.0],["2021-09-01",19.6109,19.685,19.2981,19.6438,143700.0],["2021-09-02",19.6109,19.9238,19.5368,19.8579,161800.0],["2021-09-03",19.8826,20.0143,19.7591,19.7756,137700.0],["2021-09-07",19.8579,19.9979,19.4215,19.4545,131000.0],["2021-09-08",19.3968,19.545,19.224,19.2734,134900.0],["2021-09-09",19.1993,19.4956,19.1334,19.1499,115400.0],["2021-09-10",19.2322,19.7344,18.8699,18.8864,114000.0],["2021-09-13",19.0511,19.191,18.7958,18.977,118500.0],["2021-09-14",19.0511,19.2981,18.59,18.6723,102900.0],["2021-09-15",18.6476,18.9852,18.6394,18.7053,201200.0],["2021-09-16",18.8041,18.8123,18.4665,18.5406,78300.0],["2021-09-17",18.5982,18.9852,18.5653,18.9029,534800.0],["2021-09-20",18.4665,18.6806,18.2195,18.4912,156600.0],["2021-09-21",18.5818,18.5818,18.2854,18.3513,92800.0],["2021-09-22",18.4171,19.1581,18.3842,18.944,198800.0],["2021-09-23",18.7958,19.7591,18.7958,19.6191,190400.0],["2021-09-24",19.6356,19.9649,19.4874,19.8908,118900.0],["2021-09-27",20.0308,20.9117,20.0308,20.7388,224500.0],["2021-09-28",20.8294,20.9611,20.1707,20.3272,180200.0],["2021-09-29",20.4013,20.5742,20.1213,20.533,112600.0],["2021-09-30",20.64,20.78,20.2448,20.2778,149700.0],["2021-10-01",20.4342,21.1011,20.3519,20.8952,198000.0],["2021-10-04",20.9199,21.1011,20.7882,21.0105,190400.0],["2021-10-05",21.1175,21.3069,20.8294,21.1587,126000.0],["2021-10-06",20.994,21.1258,20.6071,21.0681,183900.0],["2021-10-07",21.2987,21.4139,20.8211,21.2163,133500.0],["2021-10-08",21.1175,21.381,20.9035,21.274,96800.0],["2021-10-11",21.4716,21.5127,21.0023,21.0187,113900.0],["2021-10-12",20.9611,21.0764,20.8458,20.9117,94300.0],["2021-10-13",20.8788,20.9364,20.4013,20.6318,167200.0],["2021-10-14",20.8705,20.887,20.7059,20.8211,129500.0],["2021-10-15",21.1587,21.3316,20.7882,21.0846,235300.0],["2021-10-18",21.1175,21.4386,21.0434,21.3316,237000.0],["2021-10-19",21.4057,21.4386,21.241,21.3645,161200.0],["2021-10-20",21.3316,21.6938,21.1422,21.6527,204500.0],["2021-10-21",21.5945,21.744,21.5281,21.6776,114700.0],["2021-10-22",21.6776,21.852,21.661,21.7523,100600.0],["2021-10-25",21.6776,22.0513,21.5945,21.8686,154400.0],["2021-10-26",21.7025,21.9018,21.5364,21.5696,124300.0],["2021-10-27",21.3038,23.264,20.656,20.6726,160800.0],["2021-10-28",20.7723,21.1128,20.5979,20.955,122800.0],["2021-10-29",21.0547,21.3038,20.9799,21.171,175400.0],["2021-11-01",21.2789,21.9018,21.2789,21.8271,154700.0],["2021-11-02",21.661,21.9185,21.6278,21.744,152400.0],["2021-11-03",21.6195,22.8072,21.6195,22.6493,200900.0],["2021-11-04",22.4749,22.7822,21.8852,22.2341,145400.0],["2021-11-05",22.5248,23.0314,22.3171,22.5248,235800.0],["2021-11-08",22.4002,22.7739,22.3587,22.4666,114800.0],["2021-11-09",22.2424,22.4832,22.1593,22.342,108000.0],["2021-11-10",22.3753,22.641,22.3753,22.5995,167800.0],["2021-11-11",22.6992,23.0148,22.5414,22.9899,137200.0],["2021-11-12",23.0148,23.0397,22.5414,22.8819,143000.0],["2021-11-15",22.9567,23.1892,22.6161,22.749,176600.0],["2021-11-16",22.749,22.9484,22.5912,22.8653,210200.0],["2021-11-17",22.7656,22.9151,22.367,22.857,314700.0],["2021-11-18",22.8653,22.94,22.749,22.9068,187800.0],["2021-11-19",22.666,23.0148,22.666,22.8819,234900.0],["2021-11-22",23.0895,23.646,23.0895,23.264,286700.0],["2021-11-23",23.4301,23.6626,23.4301,23.5879,185600.0],["2021-11-24",23.754,23.754,23.3387,23.4135,164900.0],["2021-11-26",22.5663,22.5663,21.6776,22.1095,181500.0],["2021-11-29",22.4168,22.4168,21.7108,21.7523,204300.0],["2021-11-30",21.6444,21.6444,21.0879,21.3454,231200.0],["2021-12-01",22.151,22.151,21.3288,21.3288,269400.0],["2021-12-02",21.553,22.2922,21.4035,22.1842,151400.0],["2021-12-03",22.2341,22.2341,21.4533,21.6859,116800.0],["2021-12-06",22.2258,22.4915,21.8603,22.2091,135300.0],["2021-12-07",22.4002,22.45,21.8271,21.9434,124500.0],["2021-12-08",22.0513,22.0513,21.7191,21.852,104700.0],["2021-12-09",21.6444,22.0597,21.5364,22.0098,223700.0],["2021-12-10",22.2008,22.2008,21.769,22.068,125600.0],["2021-12-13",21.9102,22.1427,21.3703,21.6942,133100.0],["2021-12-14",21.7607,22.2756,21.6693,21.8271,277300.0],["2021-12-15",22.0181,22.3171,21.7856,22.1012,134800.0],["2021-12-16",22.4168,22.7241,22.1593,22.2424,136800.0],["2021-12-17",22.1178,22.7822,21.5447,22.2507,488200.0],["2021-12-20",21.8271,21.9517,21.063,21.5198,136500.0],["2021-12-21",21.7357,22.1095,21.7025,21.9932,121800.0],["2021-12-22",21.9268,22.259,21.9102,22.259,72700.0],["2021-12-23",22.4085,22.6244,22.1759,22.4168,65900.0],["2021-12-27",22.5082,22.6244,21.5364,22.6161,99200.0],["2021-12-28",22.6244,22.7656,22.2507,22.5746,79400.0],["2021-12-29",22.5995,22.7075,22.5331,22.5912,87800.0],["2021-12-30",22.7739,22.7905,22.45,22.45,76700.0],["2021-12-31",22.4417,22.6577,22.4251,22.5248,54200.0],["2022-01-03",22.8155,23.1892,22.5663,22.9483,143400.0],["2022-01-04",23.1975,23.754,22.9982,23.3969,173000.0],["2022-01-05",23.4135,23.8204,23.2307,23.4218,192800.0],["2022-01-06",23.5796,24.3437,23.3636,24.3354,135200.0],["2022-01-07",24.3354,24.5181,23.646,24.435,248500.0],["2022-01-10",24.4101,24.4683,23.9533,24.3271,194400.0],["2022-01-11",24.2772,24.2772,23.837,24.0862,150900.0],["2022-01-12",24.2274,24.2606,23.7125,24.0198,181400.0],["2022-01-13",24.1444,24.5347,24.053,24.4766,109400.0],["2022-01-14",24.2357,24.6676,24.0281,24.5347,145500.0],["2022-01-18",24.543,24.6925,24.3022,24.5845,202300.0],["2022-01-19",24.651,24.651,23.9782,24.0198,143400.0],["2022-01-20",23.9779,24.137,23.0319,23.057,154500.0],["2022-01-21",22.8393,23.5844,22.4123,23.0486,173300.0],["2022-01-24",22.7305,23.5426,22.7053,23.4337,292300.0],["2022-01-25",23.1574,23.7184,22.7305,23.1239,543800.0],["2022-01-26",23.9026,24.2626,22.6886,23.1491,460500.0],["2022-01-27",23.2663,23.8942,22.8309,23.1072,234200.0],["2022-01-28",23.1574,23.4253,22.27,22.856,164200.0],["2022-01-31",23.5091,23.5091,22.8393,23.3416,257100.0],["2022-02-01",23.0235,23.6347,22.856,23.5509,284000.0],["2022-02-02",23.5426,23.6765,23.1072,23.2579,169500.0],["2022-02-03",23.2579,23.6095,23.1156,23.1658,149900.0],["2022-02-04",23.2998,23.576,23.0151,23.4337,102800.0],["2022-02-07",23.4253,23.5677,23.2579,23.5007,100500.0],["2022-02-08",23.4672,24.137,23.4672,24.0951,157000.0],["2022-02-09",24.1454,24.1454,23.35,23.4421,150500.0],["2022-02-10",23.4002,23.7937,23.1239,23.2914,122600.0],["2022-02-11",23.1826,23.6263,23.1407,23.3165,143400.0],["2022-02-14",23.35,23.4421,22.9481,23.2077,208300.0],["2022-02-15",23.3667,23.6514,23.2998,23.4672,108400.0],["2022-02-16",23.3165,23.5593,23.2244,23.4337,98800.0],["2022-02-17",23.2328,23.283,22.8226,22.9063,78200.0],["2022-02-18",22.8644,23.216,22.8644,23.1323,94700.0],["2022-02-22",23.1491,23.3081,22.9063,23.0151,121400.0],["2022-02-23",23.0988,23.3249,22.563,22.6719,121500.0],["2022-02-24",22.2198,22.63,21.5751,22.4374,203300.0],["2022-02-25",22.563,23.216,22.4458,23.1742,130300.0],["2022-02-28",22.8142,23.1156,22.6719,22.9816,133800.0],["2022-03-01",22.8812,23.0653,21.6672,21.9016,176300.0],["2022-03-02",22.0774,23.057,22.0774,22.8058,111600.0],["2022-03-03",22.9565,23.0486,22.7137,23.0067,108800.0],["2022-03-04",22.6551,22.7388,22.1863,22.4625,138000.0],["2022-03-07",22.3788,22.5128,21.7425,21.7844,171200.0],["2022-03-08",21.9351,22.4625,21.8346,21.9602,125400.0],["2022-03-09",22.5295,22.6886,22.0188,22.2114,165900.0],["2022-03-10",21.9518,22.4374,21.8849,22.3956,92900.0],["2022-03-11",22.6216,22.8812,22.5128,22.5212,94500.0],["2022-03-14",22.8979,23.1826,22.6802,22.8812,87400.0],["2022-03-15",22.9649,23.1407,22.5295,22.6886,102300.0],["2022-03-16",22.9398,23.1407,22.4039,23.1323,106200.0],["2022-03-17",22.923,22.923,22.4793,22.7723,98600.0],["2022-03-18",22.7556,22.7556,22.1025,22.3537,539600.0],["2022-03-21",22.4374,22.7556,22.2114,22.3788,112000.0],["2022-03-22",22.5965,22.8309,22.3956,22.5295,98800.0],["2022-03-23",22.3118,22.3118,21.5584,21.5918,122100.0],["2022-03-24",21.8011,21.8849,21.4663,21.7174,80700.0],["2022-03-25",21.7928,22.1946,21.7258,22.1025,94400.0],["2022-03-28",22.0188,22.1528,21.709,22.136,154100.0],["2022-03-29",22.3537,22.5546,22.0439,22.3035,106100.0],["2022-03-30",22.1277,22.3035,21.4411,21.5332,171600.0],["2022-03-31",21.6839,21.9016,21.123,21.2151,175100.0],["2022-04-01",21.4997,21.5751,21.0811,21.2737,179600.0],["2022-04-04",21.3156,21.4579,20.8467,21.1481,102300.0],["2022-04-05",21.2737,21.4411,21.0477,21.1565,132800.0],["2022-04-06",21.19,21.3574,20.7881,20.8049,115000.0],["2022-04-07",20.8049,20.8049,20.3528,20.5369,273100.0],["2022-04-08",20.5369,20.7463,20.3528,20.3946,107400.0],["2022-04-11",20.4281,20.8551,20.2439,20.3695,142700.0],["2022-04-12",20.3444,20.83,20.0932,20.1267,107000.0],["2022-04-13",20.0346,20.3444,20.0095,20.3109,160500.0],["2022-04-14",20.3862,21.2737,20.0179,20.1769,125100.0],["2022-04-18",20.2021,20.5035,20.1435,20.2188,147600.0],["2022-04-19",20.403,20.8467,20.2774,20.8132,129500.0],["2022-04-20",20.9053,21.3574,20.9053,21.0895,162200.0],["2022-04-21",21.1655,21.3345,20.4896,20.5319,210500.0],["2022-04-22",20.5572,21.0304,20.1263,20.1263,240500.0],["2022-04-25",20.1263,20.2446,19.5686,20.0671,528900.0],["2022-04-26",19.7292,20.1094,19.1884,19.256,329100.0],["2022-04-27",20.0333,21.2669,18.7321,19.1631,332400.0],["2022-04-28",19.2983,19.8813,19.1631,19.67,234800.0],["2022-04-29",19.6785,19.7799,18.8758,18.9856,184700.0],["2022-05-02",19.0194,19.4419,18.842,19.1293,438300.0],["2022-05-03",19.2307,19.5433,19.0194,19.4334,162600.0],["2022-05-04",19.4334,19.8728,19.2983,19.8306,171200.0],["2022-05-05",19.9826,19.9826,19.2138,19.4419,275100.0],["2022-05-06",19.2983,19.6024,18.7828,19.087,223200.0],["2022-05-09",18.9349,19.332,18.6983,19.1124,203200.0],["2022-05-10",19.1969,19.4588,18.7068,19.0194,156300.0],["2022-05-11",19.011,19.2645,18.8758,18.9096,157000.0],["2022-05-12",18.9011,18.9265,18.4449,18.7744,194900.0],["2022-05-13",18.842,18.9687,18.5885,18.6477,187800.0],["2022-05-16",18.5632,18.7913,18.335,18.5716,115700.0],["2022-05-17",18.8589,19.1124,18.8082,19.0786,161000.0],["2022-05-18",18.8251,18.9941,18.5125,18.5885,147000.0],["2022-05-19",18.504,18.7152,18.4026,18.4364,209800.0],["2022-05-20",18.6139,18.6223,18.3012,18.5885,114500.0],["2022-05-23",18.8927,19.2391,18.7321,19.1293,166000.0],["2022-05-24",19.0955,19.1462,18.6392,19.0955,134300.0],["2022-05-25",18.9687,19.3827,18.9687,19.2645,151200.0],["2022-05-26",19.4419,19.6024,19.1124,19.4672,126300.0],["2022-05-27",19.6193,19.7545,19.5095,19.7461,83800.0],["2022-05-31",19.4503,19.8644,19.4503,19.8137,157100.0],["2022-06-01",19.6616,19.9742,19.5264,19.7545,178200.0],["2022-06-02",19.6869,20.0333,19.5348,20.0249,72900.0],["2022-06-03",19.8813,20.0249,19.7038,19.8813,97700.0],["2022-06-06",19.9489,20.1178,19.8897,20.008,126200.0],["2022-06-07",19.8897,20.0502,19.8221,20.0418,131800.0],["2022-06-08",19.9489,19.9489,19.4503,19.5855,111800.0],["2022-06-09",19.4841,19.8897,19.2307,19.2898,184100.0],["2022-06-10",18.9687,19.087,18.7322,18.842,144400.0],["2022-06-13",18.4702,19.0448,18.4702,18.673,286500.0],["2022-06-14",18.673,19.1208,18.6308,18.9687,209800.0],["2022-06-15",19.0363,19.1969,18.8335,19.0194,319400.0],["2022-06-16",18.7575,18.842,18.4787,18.7322,187700.0],["2022-06-17",18.9096,19.2053,18.9096,19.1293,351900.0],["2022-06-21",19.2391,19.5179,19.1462,19.3405,388100.0],["2022-06-22",19.1546,19.5179,19.0448,19.4588,383600.0],["2022-06-23",19.3827,19.6531,18.9687,19.1293,175100.0],["2022-06-24",19.1293,19.8644,19.1293,19.5348,572300.0],["2022-06-27",19.6193,19.763,19.3996,19.4503,188000.0],["2022-06-28",19.5433,19.8137,19.5348,19.594,168400.0],["2022-06-29",19.5686,19.6109,19.2476,19.2983,182000.0],["2022-06-30",19.0279,19.4334,18.9265,19.3067,131300.0],["2022-07-01",19.1293,19.8137,19.0955,19.7461,174000.0],["2022-07-05",19.4081,19.7461,19.1208,19.7207,114000.0],["2022-07-06",19.4926,19.8644,19.4672,19.7799,95200.0],["2022-07-07",19.8982,20.0333,19.6024,19.7968,198600.0],["2022-07-08",19.8897,19.9742,19.6531,19.8052,150200.0],["2022-07-11",19.7123,19.8897,19.6193,19.763,269700.0],["2022-07-12",19.6869,20.1178,19.6531,19.8728,98600.0],["2022-07-13",19.7376,19.7714,19.4334,19.5686,83200.0],["2022-07-14",19.2645,19.425,19.1631,19.3405,101200.0],["2022-07-15",19.6616,20.1094,19.501,20.0756,166800.0],["2022-07-18",20.2446,20.4305,19.9573,19.9573,91700.0],["2022-07-19",20.0671,20.5994,20.0502,20.4643,100600.0],["2022-07-20",20.4305,20.6755,20.3291,20.6163,147600.0],["2022-07-21",20.4799,20.8125,20.3775,20.6931,106700.0],["2022-07-22",20.6249,20.8722,20.4031,20.6761,96400.0],["2022-07-25",20.8296,21.2134,20.514,21.1708,126000.0],["2022-07-26",20.9575,21.2987,20.9575,21.1367,79800.0],["2022-07-27",21.0684,21.239,20.1984,20.8552,195100.0],["2022-07-28",20.9575,21.1623,20.6249,20.7614,164300.0],["2022-07-29",20.8637,21.1964,20.8552,21.0258,241500.0],["2022-08-01",21.1367,21.2987,20.8466,21.094,127700.0],["2022-08-02",21.0684,21.0684,20.7102,20.7102,100200.0],["2022-08-03",20.7955,20.9319,20.659,20.8893,99500.0],["2022-08-04",20.949,20.949,20.4799,20.5908,137200.0],["2022-08-05",20.5396,20.7016,20.5396,20.5652,80000.0],["2022-08-08",20.7614,20.7614,20.4458,20.514,109800.0],["2022-08-09",20.6249,20.659,20.386,20.5652,94400.0],["2022-08-10",20.7358,20.9661,20.5822,20.7443,214900.0],["2022-08-11",20.8381,20.9917,20.7528,20.8808,157800.0],["2022-08-12",21.0684,21.2902,20.9575,21.239,174700.0],["2022-08-15",21.1708,21.4096,21.1196,21.3243,133200.0],["2022-08-16",21.384,21.5376,21.2731,21.512,135800.0],["2022-08-17",21.4778,21.4778,20.9746,21.1281,106900.0],["2022-08-18",21.1025,21.3073,21.1025,21.2305,53500.0],["2022-08-19",21.1793,21.1793,20.8552,20.9661,73700.0],["2022-08-22",20.7613,20.7699,20.4884,20.5993,127900.0],["2022-08-23",20.6931,20.7358,20.2666,20.2666,81600.0],["2022-08-24",20.2922,20.2922,20.0363,20.1131,81900.0],["2022-08-25",20.1302,20.3946,19.9596,20.3349,95800.0],["2022-08-26",20.3519,20.514,20.0619,20.2325,126100.0],["2022-08-29",20.3178,20.3178,19.7037,19.7293,111700.0],["2022-08-30",19.8913,19.8913,19.5587,19.7975,104900.0],["2022-08-31",19.7719,20.1387,19.5843,19.6184,101900.0],["2022-09-01",19.7293,19.7293,19.3795,19.644,94800.0],["2022-09-02",19.7207,19.9169,19.3881,19.5501,77400.0],["2022-09-06",19.5928,19.5928,19.1919,19.3369,121200.0],["2022-09-07",19.2601,19.6781,19.1834,19.6781,108600.0],["2022-09-08",19.5501,19.7804,19.3966,19.6951,88000.0],["2022-09-09",19.7463,19.9254,19.7293,19.8743,74300.0],["2022-09-12",20.0193,20.0875,19.8316,19.9681,116400.0],["2022-09-13",19.7378,19.8572,19.3113,19.3966,119900.0],["2022-09-14",19.3369,19.5928,19.2942,19.5075,163500.0],["2022-09-15",19.5075,20.0278,19.499,19.8657,121900.0],["2022-09-16",19.7634,20.0534,19.6269,20.0107,230100.0],["2022-09-19",19.8998,20.4116,19.8998,20.3519,166400.0],["2022-09-20",20.2325,20.4031,20.1131,20.3605,288600.0],["2022-09-21",20.3007,20.5481,20.1302,20.1728,144300.0],["2022-09-22",20.1728,20.2155,19.8401,19.9254,94200.0],["2022-09-23",19.7548,19.7548,19.4819,19.7207,98000.0],["2022-09-26",19.5501,19.8657,19.4819,19.6098,118700.0],["2022-09-27",19.6781,19.7463,19.0128,19.0213,220300.0],["2022-09-28",19.0639,19.5075,18.9872,19.3966,127200.0],["2022-09-29",19.2857,19.8146,18.9189,19.1151,103100.0],["2022-09-30",18.936,19.2516,18.7398,18.7483,149700.0],["2022-10-03",19.0042,19.2772,18.7739,19.2175,106500.0],["2022-10-04",19.371,19.9425,19.371,19.934,127200.0],["2022-10-05",19.6269,19.8828,19.5331,19.6781,95800.0],["2022-10-06",19.5075,19.6866,19.3625,19.6354,92000.0],["2022-10-07",19.4904,19.4904,19.2601,19.3539,137000.0],["2022-10-10",19.5672,19.5757,19.2857,19.4137,75100.0],["2022-10-11",19.3113,19.644,19.2857,19.4734,93600.0],["2022-10-12",19.4222,19.644,19.2004,19.4392,98100.0],["2022-10-13",19.2687,20.4202,19.1748,20.3605,127700.0],["2022-10-14",20.5566,20.7272,20.1728,20.2496,90300.0],["2022-10-17",20.6249,20.9917,20.3946,20.5481,110500.0],["2022-10-18",20.9149,20.9149,20.4116,20.514,108800.0],["2022-10-19",20.2922,20.6163,20.224,20.5652,120500.0],["2022-10-20",20.5566,20.6082,19.8418,20.0657,92000.0],["2022-10-21",20.2724,20.6685,20.1087,20.5996,108300.0],["2022-10-24",20.6341,20.9613,20.6341,20.703,265000.0],["2022-10-25",20.703,20.9613,20.6341,20.6685,223200.0],["2022-10-26",21.5211,21.5986,21.0819,21.323,203900.0],["2022-10-27",21.4091,21.9086,21.4091,21.5125,206700.0],["2022-10-28",21.7019,22.2359,21.6761,22.1325,237500.0],["2022-10-31",22.2875,22.8387,22.2187,22.744,202100.0],["2022-11-01",22.6751,22.8818,22.5803,22.6148,116600.0],["2022-11-02",22.5373,22.7268,22.0722,22.1498,178800.0],["2022-11-03",22.055,22.4081,21.7019,22.2359,173200.0],["2022-11-04",22.2875,23.1143,22.2875,23.1057,130600.0],["2022-11-07",23.1832,23.4588,23.1229,23.3382,175500.0],["2022-11-08",23.1746,23.4932,23.1401,23.321,178600.0],["2022-11-09",23.2521,23.4415,23.0798,23.166,136600.0],["2022-11-10",23.6224,24.096,23.4243,23.8118,184800.0],["2022-11-11",23.7602,23.9238,22.787,22.8559,229300.0],["2022-11-14",22.8387,23.2951,22.6406,22.8818,126100.0],["2022-11-15",23.054,23.2951,22.7784,23.0971,151300.0],["2022-11-16",23.1229,23.2004,22.7354,22.8732,139700.0],["2022-11-17",22.7354,22.7956,22.4942,22.6665,124500.0],["2022-11-18",22.9593,23.0195,22.5545,22.7612,144800.0],["2022-11-21",22.7095,22.8818,22.6234,22.7956,135000.0],["2022-11-22",22.9162,22.9937,22.477,22.7784,129500.0],["2022-11-23",22.6406,22.744,22.3823,22.4598,90300.0],["2022-11-25",22.6062,22.7181,22.1325,22.589,26500.0],["2022-11-28",22.5459,22.5459,22.012,22.1325,71700.0],["2022-11-29",22.1498,22.2445,21.9258,21.9689,116700.0],["2022-11-30",22.0034,22.5201,21.5125,22.4512,214400.0],["2022-12-01",22.3823,22.4167,21.9775,22.2273,124100.0],["2022-12-02",22.0378,22.0722,21.9,22.0378,92600.0],["2022-12-05",22.0034,22.0206,21.1766,21.4091,127500.0],["2022-12-06",21.3144,21.4866,21.2886,21.4091,70900.0],["2022-12-07",21.3402,21.5469,21.1422,21.1422,86200.0],["2022-12-08",21.1938,21.435,21.1594,21.2886,67700.0],["2022-12-09",21.2369,21.5125,21.2369,21.3575,113400.0],["2022-12-12",21.4608,21.7794,21.3144,21.6847,148600.0],["2022-12-13",22.0464,22.2014,21.5641,21.7364,270200.0],["2022-12-14",21.8139,21.8225,21.4091,21.5469,214700.0],["2022-12-15",21.3489,21.435,21.0388,21.1336,171700.0],["2022-12-16",21.1766,21.3575,20.9096,20.9096,326500.0],["2022-12-19",20.9096,21.4608,20.8063,20.9958,144000.0],["2022-12-20",21.056,21.2541,21.0302,21.168,108300.0],["2022-12-21",21.4177,21.745,21.2541,21.5469,111100.0],["2022-12-22",21.5039,21.5039,21.0647,21.4005,92900.0],["2022-12-23",21.4005,21.5641,21.4005,21.5211,232700.0],["2022-12-27",21.6417,21.6933,21.3488,21.4866,81900.0],["2022-12-28",21.6675,21.6675,21.1938,21.2369,77800.0],["2022-12-29",21.4091,21.4953,21.2541,21.4091,104800.0],["2022-12-30",21.3747,21.4091,21.168,21.2886,136300.0],["2023-01-03",21.28,21.4005,20.9613,21.1766,140200.0],["2023-01-04",21.3489,21.478,21.0044,21.1508,82600.0],["2023-01-05",21.0474,21.0991,20.7632,20.8838,67200.0],["2023-01-06",21.0991,21.4177,21.0216,21.3402,95000.0],["2023-01-09",21.4436,21.4436,20.9183,20.9355,90800.0],["2023-01-10",20.9958,21.3575,20.7891,21.1766,91800.0],["2023-01-11",21.3058,21.4953,20.9613,21.1163,75500.0],["2023-01-12",21.2713,21.6244,21.2713,21.5039,82800.0],["2023-01-13",21.3402,21.6072,21.013,21.5039,119700.0],["2023-01-17",21.5383,21.5383,21.1852,21.3833,84100.0],["2023-01-18",21.3316,21.3316,20.6427,20.6857,126500.0],["2023-01-19",20.5553,20.7988,20.5553,20.7814,76000.0],["2023-01-20",20.9815,20.9815,20.6509,20.9032,117700.0],["2023-01-23",20.9293,21.1642,20.764,20.9641,166500.0],["2023-01-24",21.0337,21.0685,20.7553,20.938,167100.0],["2023-01-25",20.4596,20.6944,19.2156,19.7028,348300.0],["2023-01-26",19.8333,19.8333,19.0591,19.5984,241100.0],["2023-01-27",19.5549,19.9289,19.3983,19.8767,194900.0],["2023-01-30",19.8767,20.3813,19.7376,20.0072,223200.0],["2023-01-31",20.042,20.7727,20.0246,20.764,408800.0],["2023-02-01",20.7118,21.1555,20.5727,21.0163,261200.0],["2023-02-02",20.9902,21.5295,20.8945,21.5208,231000.0],["2023-02-03",21.4512,21.6861,21.3207,21.6513,410500.0],["2023-02-06",21.5817,21.5817,21.199,21.3903,144800.0],["2023-02-07",21.3294,21.66,21.0772,21.5904,155900.0],["2023-02-08",21.4773,21.6948,21.2251,21.4773,109000.0],["2023-02-09",21.5295,21.5295,21.0859,21.2425,144000.0],["2023-02-10",21.1816,21.3729,21.1033,21.3468,172600.0],["2023-02-13",21.3729,21.4686,21.2947,21.4251,108300.0],["2023-02-14",21.4425,21.4599,21.0946,21.312,91600.0],["2023-02-15",21.2077,21.5034,20.9902,21.4947,132500.0],["2023-02-16",21.3642,21.4425,21.1903,21.3207,116900.0],["2023-02-17",21.4251,21.6861,21.2077,21.6078,122000.0],["2023-02-21",21.5121,21.6078,21.3381,21.4338,134600.0],["2023-02-22",21.486,21.5295,21.1642,21.2859,111500.0],["2023-02-23",21.3468,21.4773,21.112,21.3642,173400.0],["2023-02-24",21.2686,21.3642,21.0076,21.2425,133400.0],["2023-02-27",21.3121,21.5121,21.0424,21.1381,103200.0],["2023-02-28",21.1816,21.3207,20.7988,20.9989,359500.0],["2023-03-01",20.9989,21.0946,20.8249,21.0511,103200.0],["2023-03-02",20.9032,20.9032,20.6335,20.8771,113400.0],["2023-03-03",20.8945,21.0772,20.7466,21.0685,84000.0],["2023-03-06",21.0772,21.1294,20.6857,20.8336,102400.0],["2023-03-07",20.8336,20.8336,20.2682,20.4683,232800.0],["2023-03-08",20.5031,20.5553,20.2421,20.4596,110500.0],["2023-03-09",20.3465,20.5379,19.5027,19.6245,217000.0],["2023-03-10",19.3635,19.842,18.7372,19.5288,219200.0],["2023-03-13",18.6502,18.8677,17.5629,18.1892,309200.0],["2023-03-14",19.4853,19.4853,18.2588,18.5719,305500.0],["2023-03-15",18.0065,18.2066,17.5194,18.1109,567600.0],["2023-03-16",17.9021,19.0765,17.5194,18.7285,324300.0],["2023-03-17",18.5632,18.5632,17.789,18.0239,684000.0],["2023-03-20",18.2849,18.6502,17.9891,18.0413,195100.0],["2023-03-21",18.511,19.1373,18.4153,18.6502,169900.0],["2023-03-22",18.598,18.7285,17.7455,17.7803,169700.0],["2023-03-23",17.9282,18.1283,17.3541,17.4759,213200.0],["2023-03-24",17.3454,18.0239,17.2236,17.9804,193500.0],["2023-03-27",18.398,18.511,18.1109,18.1283,147000.0],["2023-03-28",18.0326,18.1457,17.6238,17.7368,137200.0],["2023-03-29",17.9195,17.9195,17.4324,17.7281,174100.0],["2023-03-30",17.8151,17.8151,17.2584,17.3802,116200.0],["2023-03-31",17.4498,17.7542,17.3541,17.6933,246000.0],["2023-04-03",17.702,17.9108,17.4585,17.6412,166500.0],["2023-04-04",17.7107,17.7107,16.9192,17.1105,175000.0],["2023-04-05",16.9366,17.1105,16.867,16.9105,144200.0],["2023-04-06",17.0148,17.3019,17.0148,17.1888,165900.0],["2023-04-10",17.154,17.5368,17.0757,17.2671,299700.0],["2023-04-11",17.2671,17.4063,17.0844,17.1627,165200.0],["2023-04-12",17.3367,17.3976,16.8931,16.9453,122700.0],["2023-04-13",16.9018,17.1453,16.7539,16.9713,138800.0],["2023-04-14",17.2323,17.2323,16.5364,16.6582,126400.0],["2023-04-17",16.6495,16.9539,16.432,16.9018,117600.0],["2023-04-18",16.9801,16.9801,16.3885,16.5364,121800.0],["2023-04-19",16.6234,16.9626,16.5712,16.8844,115700.0],["2023-04-20",16.7522,16.8579,16.6025,16.7346,93500.0],["2023-04-21",16.673,16.673,16.4528,16.6642,224200.0],["2023-04-24",16.6466,16.8844,16.4616,16.6289,101600.0],["2023-04-25",16.5585,16.6113,15.9331,16.0124,191600.0],["2023-04-26",16.2942,16.4704,15.7129,15.8891,232400.0],["2023-04-27",15.8451,16.4264,15.6689,15.757,192600.0],["2023-04-28",15.9507,16.2502,15.6689,16.0124,245900.0],["2023-05-01",16.0652,16.2854,15.9331,15.9684,161200.0],["2023-05-02",15.9419,16.0476,14.8146,15.4663,392600.0],["2023-05-03",15.5368,15.8803,14.885,15.3254,337900.0],["2023-05-04",14.7969,15.3518,14.3213,15.0612,255700.0],["2023-05-05",15.8451,15.8715,15.3694,15.8451,242400.0],["2023-05-08",16.0476,16.0476,15.3694,15.3959,136600.0],["2023-05-09",15.2814,15.4135,14.8762,15.0171,134300.0],["2023-05-10",15.2285,15.3254,14.8586,15.0876,156700.0],["2023-05-11",14.885,15.2461,14.6648,14.9379,169400.0],["2023-05-12",15.0083,15.1757,14.8057,15.1581,123000.0],["2023-05-15",15.2021,15.5544,15.2021,15.4135,173600.0],["2023-05-16",15.5192,15.5456,15.3254,15.3254,142200.0],["2023-05-17",15.4927,16.3559,15.3694,16.3031,168000.0],["2023-05-18",16.3295,16.3911,15.8539,16.3031,145800.0],["2023-05-19",16.5144,16.5849,15.8627,15.9596,183700.0],["2023-05-22",16.074,16.532,15.9419,16.488,159100.0],["2023-05-23",16.4616,17.3424,16.4616,16.9372,239000.0],["2023-05-24",16.8139,16.902,16.5585,16.7434,130800.0],["2023-05-25",16.5761,16.8844,16.5585,16.8403,170500.0],["2023-05-26",16.8139,16.902,16.5321,16.8667,181800.0],["2023-05-30",16.9901,17.0077,16.6642,16.902,153500.0],["2023-05-31",16.8051,16.8491,16.3471,16.4704,429300.0],["2023-06-01",16.5849,17.0517,16.3735,16.9108,234400.0],["2023-06-02",17.1574,18.0646,16.8403,18.0117,221300.0],["2023-06-05",17.9941,17.9941,17.2543,17.3071,198500.0],["2023-06-06",17.2895,18.4521,17.175,18.1527,181600.0],["2023-06-07",18.3729,19.0511,18.2143,18.8485,210100.0],["2023-06-08",18.7516,18.8309,18.2936,18.778,134100.0],["2023-06-09",18.7516,18.8573,18.32,18.5754,162300.0],["2023-06-12",18.5578,18.8044,17.9325,18.276,150200.0],["2023-06-13",18.3112,18.8749,18.1879,18.8661,156600.0],["2023-06-14",18.8397,18.9806,18.32,18.4081,157000.0],["2023-06-15",18.276,18.6899,18.0029,18.5226,153700.0],["2023-06-16",18.7164,18.7164,18.0998,18.3024,268400.0],["2023-06-20",18.3024,18.3641,18.0382,18.0646,117100.0],["2023-06-21",17.9941,18.1967,17.8708,17.9413,149800.0],["2023-06-22",17.8532,17.8532,17.3424,17.4833,195500.0],["2023-06-23",17.2543,17.633,17.1134,17.4392,852600.0],["2023-06-26",17.4304,17.7475,17.3512,17.3776,174300.0],["2023-06-27",17.4657,17.7299,17.0693,17.5009,151200.0],["2023-06-28",17.4481,17.4569,17.2014,17.4128,132200.0],["2023-06-29",17.6154,17.9325,17.5626,17.7916,257400.0],["2023-06-30",17.9413,17.9413,17.5802,17.7035,261200.0],["2023-07-03",17.5626,18.0382,17.5626,17.8708,85100.0],["2023-07-05",17.7916,17.7916,17.4921,17.5537,164400.0],["2023-07-06",17.36,17.7739,17.0429,17.2631,155200.0],["2023-07-07",17.3336,18.0998,17.3336,18.0822,235800.0],["2023-07-10",17.9941,18.4962,17.7299,18.1879,247500.0],["2023-07-11",18.2584,18.4521,18.1439,18.3729,174700.0],["2023-07-12",18.6195,18.9366,18.5578,18.6459,170700.0],["2023-07-13",18.734,18.9542,18.6195,18.778,114600.0],["2023-07-14",18.9013,18.9013,18.3729,18.6195,132100.0],["2023-07-17",18.5931,19.1744,18.5931,18.8573,164300.0],["2023-07-18",18.8397,19.421,18.8397,19.3681,213600.0],["2023-07-19",19.3769,20.1784,19.2536,20.1344,199800.0],["2023-07-20",19.9831,20.0276,19.627,19.8674,177100.0],["2023-07-21",19.9831,19.9831,19.4846,19.4846,126000.0],["2023-07-24",19.5024,19.9208,19.3956,19.5825,480000.0],["2023-07-25",19.4846,19.7517,19.2265,19.3333,287000.0],["2023-07-26",18.8615,19.814,18.6835,19.449,294200.0],["2023-07-27",19.5647,19.5647,18.9594,19.1375,238100.0],["2023-07-28",19.3155,19.4134,19.0841,19.1375,280000.0],["2023-07-31",19.2443,19.36,19.0574,19.2799,287100.0],["2023-08-01",19.2265,19.2621,18.8704,19.0841,211300.0],["2023-08-02",19.0218,19.4668,18.9862,19.3867,283800.0],["2023-08-03",19.3511,19.538,19.2176,19.2265,173000.0],["2023-08-04",19.3155,19.4935,19.2354,19.3511,165600.0],["2023-08-07",19.449,19.5825,19.3511,19.4846,285600.0],["2023-08-08",19.1642,19.4134,18.8259,19.3778,172400.0],["2023-08-09",19.2888,19.5647,19.1286,19.3333,192700.0],["2023-08-10",19.3956,19.5736,19.1197,19.2443,114200.0],["2023-08-11",19.1375,19.3422,19.1286,19.1998,106300.0],["2023-08-14",19.0663,19.0663,18.7903,18.8437,76800.0],["2023-08-15",18.6301,18.6568,18.3097,18.3631,109800.0],["2023-08-16",18.2741,18.4699,18.185,18.2741,143000.0],["2023-08-17",18.372,18.5055,18.3275,18.4432,110300.0],["2023-08-18",18.3008,18.6301,18.2652,18.4343,103700.0],["2023-08-21",18.4699,18.8615,18.1405,18.1939,87900.0],["2023-08-22",18.1762,18.3453,17.7311,17.7756,179000.0],["2023-08-23",17.829,18.1138,17.6421,17.9358,95500.0],["2023-08-24",17.8379,18.2741,17.8379,18.1049,117900.0],["2023-08-25",18.2029,18.3097,17.8023,17.9714,84100.0],["2023-08-28",18.0426,18.4432,18.0248,18.096,93700.0],["2023-08-29",18.1316,18.1672,17.9091,18.0248,67400.0],["2023-08-30",17.9892,18.1494,17.8557,17.9269,109400.0],["2023-08-31",17.9269,18.0871,17.8824,17.9803,156800.0],["2023-09-01",18.1316,18.5767,18.1316,18.5144,107900.0],["2023-09-05",18.3987,18.4432,18.0871,18.1138,102200.0],["2023-09-06",18.1494,18.3097,17.7934,17.8557,108400.0],["2023-09-07",17.8112,17.9447,17.7489,17.8913,143300.0],["2023-09-08",17.9091,18.0248,17.6866,17.8379,152700.0],["2023-09-11",17.8557,18.096,17.6866,17.74,101000.0],["2023-09-12",17.7133,17.8557,17.6243,17.7489,75400.0],["2023-09-13",17.7756,17.7934,17.3839,17.4997,120800.0],["2023-09-14",17.651,17.9002,17.6154,17.8913,113600.0],["2023-09-15",17.8913,18.0693,17.6955,17.7133,428900.0],["2023-09-18",17.6866,17.7489,17.197,17.2771,133600.0],["2023-09-19",17.3216,18.1761,17.0991,17.2237,118100.0],["2023-09-20",17.286,17.4908,17.1258,17.1436,103800.0],["2023-09-21",17.0368,17.2237,16.9033,17.1258,117100.0],["2023-09-22",17.108,17.6243,16.9567,17.0457,114900.0],["2023-09-25",16.9389,17.3839,16.9389,17.3572,87300.0],["2023-09-26",17.1703,17.4374,17.1169,17.1614,122400.0],["2023-09-27",17.2682,17.3394,16.8677,16.9923,131500.0],["2023-09-28",16.93,17.2415,16.8321,17.0546,118500.0],["2023-09-29",17.1792,17.2771,17.0101,17.108,140500.0],["2023-10-02",17.0457,17.1703,16.6452,16.7253,152000.0],["2023-10-03",16.6452,16.7965,16.4226,16.6095,120500.0],["2023-10-04",16.6363,17.1169,16.476,16.8232,101500.0],["2023-10-05",16.7342,17.3305,16.4404,17.2326,138700.0],["2023-10-06",17.0724,17.3839,16.9478,17.2415,92400.0],["2023-10-09",17.0991,17.4106,17.0991,17.2682,136900.0],["2023-10-10",17.286,17.5442,17.2682,17.2771,94100.0],["2023-10-11",17.2949,17.4819,17.2148,17.3661,77800.0],["2023-10-12",17.3839,17.3839,17.1169,17.3216,91600.0],["2023-10-13",17.473,17.473,16.9745,16.9834,79200.0],["2023-10-16",17.1792,17.3483,17.1614,17.2949,103600.0],["2023-10-17",17.2059,17.8824,17.197,17.7133,177900.0],["2023-10-18",17.5798,17.5976,17.3394,17.4285,116400.0],["2023-10-19",17.4465,17.6988,17.3834,17.4194,82300.0],["2023-10-20",17.4645,17.4645,17.0319,17.104,138300.0],["2023-10-23",16.9869,17.3924,16.9598,17.095,134100.0],["2023-10-24",17.1581,17.4735,16.7346,16.8337,185000.0],["2023-10-25",16.7526,17.2933,15.7793,16.5994,341300.0],["2023-10-26",16.6895,17.2843,16.6715,17.1941,185200.0],["2023-10-27",17.2122,17.3924,16.8968,17.2032,138900.0],["2023-10-30",17.4014,17.9331,17.3203,17.7709,150200.0],["2023-10-31",17.7619,17.9872,17.7078,17.8971,88100.0],["2023-11-01",17.825,17.9331,17.3654,17.5726,190700.0],["2023-11-02",17.7529,18.2846,17.7529,18.2575,139800.0],["2023-11-03",18.6991,19.0776,18.5909,18.8162,135900.0],["2023-11-06",18.7351,18.7622,18.5279,18.7532,105600.0],["2023-11-07",18.618,18.6991,18.4468,18.5459,68700.0],["2023-11-08",18.5189,18.5189,18.0683,18.2305,93500.0],["2023-11-09",18.2755,18.3026,17.6718,17.9241,87000.0],["2023-11-10",17.9872,17.9872,17.7529,17.879,128100.0],["2023-11-13",17.7619,18.2125,17.7258,18.1854,76200.0],["2023-11-14",18.7441,19.5822,18.7261,19.5642,178500.0],["2023-11-15",19.4561,19.8346,19.2848,19.6723,119900.0],["2023-11-16",19.6723,19.7264,19.2668,19.384,75500.0],["2023-11-17",19.6093,19.7805,19.429,19.4741,132100.0],["2023-11-20",19.4651,19.4651,19.1136,19.402,84100.0],["2023-11-21",19.393,19.4561,18.9875,19.0055,75500.0],["2023-11-22",19.2308,19.2308,18.9514,19.0505,61200.0],["2023-11-24",19.0686,19.2398,18.9784,19.0055,42900.0],["2023-11-27",18.9244,19.2578,18.627,18.8252,90700.0],["2023-11-28",19.1677,19.6453,18.8072,19.3569,176600.0],["2023-11-29",19.5372,19.9607,19.5101,19.7805,172600.0],["2023-11-30",19.7985,19.8976,19.4471,19.5552,196300.0],["2023-12-01",19.402,20.6276,19.2668,20.5645,209500.0],["2023-12-04",20.4293,21.0962,20.0508,20.925,199100.0],["2023-12-05",20.979,21.1232,20.7447,20.8889,157000.0],["2023-12-06",21.0872,21.5197,20.6997,20.7537,151700.0],["2023-12-07",20.8529,21.2404,20.7267,21.2223,173100.0],["2023-12-08",21.3034,21.5107,21.0331,21.2764,141600.0],["2023-12-11",21.4026,21.4656,21.1142,21.3665,144700.0],["2023-12-12",21.3125,21.3755,21.1322,21.1593,113600.0],["2023-12-13",21.2494,22.2857,20.9069,22.2677,327800.0],["2023-12-14",22.7183,23.1869,22.0965,22.3668,247000.0],["2023-12-15",22.529,22.5741,21.9162,21.9703,587300.0],["2023-12-18",22.1505,22.3218,21.9162,22.1415,176800.0],["2023-12-19",22.2226,22.7363,22.0875,22.6732,201000.0],["2023-12-20",22.5831,23.2499,22.2947,22.3308,170200.0],["2023-12-21",22.502,22.5741,22.3037,22.547,103900.0],["2023-12-22",22.7543,23.0066,22.6282,22.7633,148000.0],["2023-12-26",22.9345,23.0337,22.7002,22.8985,100500.0],["2023-12-27",23.0427,23.0427,22.7273,22.8264,86600.0],["2023-12-28",22.7994,22.8985,22.6462,22.8174,87200.0],["2023-12-29",22.7002,22.7904,22.3578,22.3668,125200.0],["2024-01-02",22.1686,22.7363,21.5828,22.4209,122000.0],["2024-01-03",22.3488,22.3578,21.5017,21.5377,263700.0],["2024-01-04",21.6639,22.0784,21.5918,21.763,189500.0],["2024-01-05",21.6369,22.0784,21.5017,21.9883,213200.0],["2024-01-08",22.0604,22.2767,21.8532,22.0694,283600.0],["2024-01-09",21.763,21.8982,21.3755,21.718,132100.0],["2024-01-10",21.5648,21.7721,21.4116,21.6819,108100.0],["2024-01-11",21.4657,21.8802,21.0872,21.4476,108900.0],["2024-01-12",21.6909,21.8622,21.0151,21.3395,97700.0],["2024-01-16",20.997,21.1232,20.7898,20.8979,174400.0],["2024-01-17",20.6907,21.1052,20.6907,20.952,114500.0],["2024-01-18",20.9884,21.1068,20.8427,21.0066,133200.0],["2024-01-19",21.1341,21.5256,20.8518,21.5256,171200.0],["2024-01-22",21.6713,22.1084,21.6713,22.0538,156600.0],["2024-01-23",22.3269,22.3269,21.7078,21.726,139900.0],["2024-01-24",22.0902,22.5546,21.2252,22.163,187200.0],["2024-01-25",22.5637,22.5728,21.8808,22.2723,253900.0],["2024-01-26",22.3725,22.6183,22.1721,22.2723,232400.0],["2024-01-29",22.2086,22.7367,22.0993,22.7003,358000.0],["2024-01-30",22.6456,22.8277,22.4726,22.6638,128300.0],["2024-01-31",22.3087,22.4362,21.4346,21.4346,168100.0],["2024-02-01",21.5074,21.7169,20.606,21.2798,175900.0],["2024-02-02",20.8427,21.3982,20.7972,21.1978,197200.0],["2024-02-05",20.9338,21.0613,20.606,20.8791,194800.0],["2024-02-06",20.8427,21.0613,20.5696,20.7244,142700.0],["2024-02-07",20.6515,20.9247,20.2509,20.6879,117400.0],["2024-02-08",20.5878,20.9065,20.5331,20.8518,189800.0],["2024-02-09",20.8791,21.3071,20.697,21.2707,137100.0],["2024-02-12",21.1887,21.899,21.1796,21.644,203400.0],["2024-02-13",20.8245,20.9975,20.1689,20.4057,180400.0],["2024-02-14",20.6242,20.7881,20.3874,20.697,164800.0],["2024-02-15",20.8427,21.4892,20.7244,21.4437,171900.0],["2024-02-16",21.2525,21.4164,20.9429,21.1341,108000.0],["2024-02-20",20.9429,21.2616,20.8609,21.1341,178800.0],["2024-02-21",21.1614,21.298,21.0066,21.2161,133800.0],["2024-02-22",21.1068,21.3526,20.8791,21.0704,147400.0],["2024-02-23",21.1159,21.3253,20.8974,20.9884,106200.0],["2024-02-26",20.87,21.0066,20.4967,20.6515,127000.0],["2024-02-27",20.7517,20.9156,20.6151,20.6879,81000.0],["2024-02-28",20.5331,20.7335,20.5331,20.606,113300.0],["2024-02-29",21.0522,21.4346,20.8609,20.9975,128500.0],["2024-03-01",20.8245,21.0248,20.4876,20.8974,123000.0],["2024-03-04",20.8974,21.2889,20.7152,20.8883,86000.0],["2024-03-05",20.7426,21.7078,20.7426,21.6531,156800.0],["2024-03-06",21.6167,22.0629,21.1978,21.7442,148200.0],["2024-03-07",21.9627,22.1904,21.7078,21.7806,120400.0],["2024-03-08",22.0447,22.2177,21.5165,21.5712,170400.0],["2024-03-11",21.4255,21.6531,21.4255,21.5985,79400.0],["2024-03-12",21.5348,21.5985,21.207,21.3435,97500.0],["2024-03-13",21.2707,21.5803,21.1705,21.2252,98500.0],["2024-03-14",21.1068,21.1068,20.4785,20.5605,115700.0],["2024-03-15",20.4967,21.043,20.4876,20.7699,405000.0],["2024-03-18",20.6697,20.7608,20.3237,20.3419,127000.0],["2024-03-19",20.351,20.7426,20.351,20.5422,111400.0],["2024-03-20",20.4421,21.4892,20.2235,21.2616,131600.0],["2024-03-21",21.2616,21.5803,21.0886,21.4073,166900.0],["2024-03-22",21.5074,21.5074,20.9884,21.0066,148100.0],["2024-03-25",21.1159,21.3617,21.0248,21.1159,78600.0],["2024-03-26",21.2161,21.2707,20.8518,20.8609,100000.0],["2024-03-27",21.0339,21.7351,20.9793,21.7351,134700.0],["2024-03-28",21.6895,21.99,21.5439,21.899,311500.0],["2024-04-01",22.0356,22.0356,21.1796,21.38,109500.0],["2024-04-02",21.1523,21.2707,20.8609,21.0157,189900.0],["2024-04-03",20.8974,21.0613,20.8245,20.9702,133400.0],["2024-04-04",21.1432,21.4073,20.9884,21.0066,135500.0],["2024-04-05",20.9702,21.1796,20.9247,21.0339,202100.0],["2024-04-08",21.1978,21.4528,20.9975,21.4164,275400.0],["2024-04-09",21.4983,21.5894,21.1705,21.4619,279700.0],["2024-04-10",20.9338,21.2525,20.1871,20.3601,265400.0],["2024-04-11",20.524,20.8974,20.0779,20.2418,167700.0],["2024-04-12",20.1052,20.26,19.8957,20.2144,108200.0],["2024-04-15",20.3692,20.6606,20.0141,20.178,129800.0],["2024-04-16",20.0323,20.1052,19.8502,19.8502,130500.0],["2024-04-17",20.0779,20.178,19.914,19.9413,117300.0],["2024-04-18",19.9597,20.2175,19.9597,20.1254,145000.0],["2024-04-19",20.1714,21.0276,20.0241,21.0,238000.0],["2024-04-22",21.0184,21.2946,20.9632,21.0737,157000.0],["2024-04-23",21.0461,21.5432,21.0461,21.4235,117200.0],["2024-04-24",20.1991,21.2946,20.1991,21.2854,261900.0],["2024-04-25",21.0921,21.4788,20.1346,21.2578,193700.0],["2024-04-26",21.1657,21.4235,20.9724,20.9908,117100.0],["2024-04-29",20.9816,21.1105,20.733,20.7699,174700.0],["2024-04-30",20.6594,20.7699,20.4384,20.5673,204900.0],["2024-05-01",20.8435,21.4235,20.8435,21.0737,199400.0],["2024-05-02",21.3038,21.7734,21.2946,21.5984,237900.0],["2024-05-03",21.9023,21.9115,21.6445,21.8378,140600.0],["2024-05-06",21.9667,22.068,21.58,21.6261,239400.0],["2024-05-07",21.7457,21.9023,21.4511,21.5616,230100.0],["2024-05-08",21.3407,21.7734,21.2854,21.6261,155400.0],["2024-05-09",21.6905,21.8746,21.5616,21.8746,302500.0],["2024-05-10",21.9391,21.9667,21.6537,21.9115,129000.0],["2024-05-13",21.9759,21.9759,21.6353,21.6997,96100.0],["2024-05-14",21.9483,21.9483,21.6997,21.801,98100.0],["2024-05-15",22.0772,22.0772,21.6261,21.9575,157500.0],["2024-05-16",21.8378,22.0956,21.8286,21.9575,113600.0],["2024-05-17",22.0956,22.2245,21.9483,22.1048,130600.0],["2024-05-20",22.1232,22.1508,21.5616,21.58,99800.0],["2024-05-21",21.5064,21.6813,21.5064,21.6629,83800.0],["2024-05-22",21.6629,21.6629,21.2946,21.4695,107500.0],["2024-05-23",21.5156,21.6813,20.9356,21.0,125400.0],["2024-05-24",21.0553,21.1197,20.8711,21.0921,161200.0],["2024-05-28",21.1381,21.1657,20.7514,20.7975,116500.0],["2024-05-29",20.4476,20.4845,20.3095,20.42,108200.0],["2024-05-30",20.6133,20.7791,20.5949,20.6594,105700.0],["2024-05-31",20.7238,20.9632,20.5673,20.8159,310000.0],["2024-06-03",21.1381,21.1381,20.3832,20.4752,100800.0],["2024-06-04",20.374,20.4292,20.153,20.1714,104200.0],["2024-06-05",20.3279,20.5121,20.1254,20.5121,148100.0],["2024-06-06",20.4476,20.6778,20.4016,20.6226,108600.0],["2024-06-07",20.42,20.7699,20.42,20.7054,370300.0],["2024-06-10",20.5213,20.6225,20.3371,20.42,175000.0],["2024-06-11",20.1714,20.6318,20.0517,20.5857,279300.0],["2024-06-12",21.1749,21.4603,20.5765,20.7146,253300.0],["2024-06-13",20.7238,20.7238,20.3556,20.5489,113900.0],["2024-06-14",20.2819,20.5765,20.0425,20.3371,276500.0],["2024-06-17",20.2451,20.6962,20.1438,20.687,112000.0],["2024-06-18",20.5673,20.8711,20.5673,20.687,143700.0],["2024-06-20",20.5489,20.7606,20.374,20.6226,122100.0],["2024-06-21",20.6686,20.7514,20.4108,20.6962,386200.0],["2024-06-24",20.6594,21.0829,20.466,20.7975,143100.0],["2024-06-25",20.7791,20.8803,20.6686,20.7975,170200.0],["2024-06-26",20.6318,21.2394,20.5121,21.0553,177900.0],["2024-06-27",21.1565,21.5156,21.0645,21.5156,117300.0],["2024-06-28",21.6905,22.3534,21.6261,22.2889,935800.0],["2024-07-01",22.1508,22.3258,21.8746,21.9023,233500.0],["2024-07-02",21.9023,22.2705,21.9023,22.2521,104900.0],["2024-07-03",22.2429,22.2705,21.8286,21.8286,61300.0],["2024-07-05",21.6813,21.8838,21.6169,21.6721,142600.0],["2024-07-08",21.8562,21.9575,21.6721,21.7181,133600.0],["2024-07-09",21.6261,21.9851,21.4511,21.9851,136500.0],["2024-07-10",21.9483,22.3902,21.8838,22.381,115300.0],["2024-07-11",22.7032,23.4674,22.6296,23.3569,294100.0],["2024-07-12",23.587,23.7712,23.0254,23.4397,235400.0],["2024-07-15",23.6699,24.388,23.6699,24.1302,273800.0],["2024-07-16",24.4432,25.2718,24.1671,25.1429,293200.0],["2024-07-17",24.7931,25.9255,24.7839,25.5941,425800.0],["2024-07-18",25.2995,25.7782,24.876,25.0048,279500.0],["2024-07-19",25.0977,25.4135,24.912,25.0699,209500.0],["2024-07-22",24.8469,25.6086,24.6519,25.4135,227700.0],["2024-07-23",25.2835,26.4817,25.172,26.2495,345400.0],["2024-07-24",25.8129,26.7232,25.3207,25.4135,381700.0],["2024-07-25",25.5807,26.909,25.4135,26.2867,497400.0],["2024-07-26",26.5839,26.8254,26.1009,26.3888,494600.0],["2024-07-29",26.3888,26.3888,25.4878,25.5714,202700.0],["2024-07-30",25.6922,25.8873,25.4228,25.8222,178700.0],["2024-07-31",25.9244,26.2495,25.4135,25.4878,247000.0],["2024-08-01",25.4878,25.4878,24.2153,24.3639,331300.0],["2024-08-02",23.3701,23.9552,23.1471,23.7695,332300.0],["2024-08-05",22.4505,23.2029,22.274,22.8313,334300.0],["2024-08-06",22.7849,23.1378,22.627,22.9799,198300.0],["2024-08-07",23.24,23.4165,22.7663,22.822,109900.0],["2024-08-08",23.175,23.2214,22.8592,23.1471,92800.0],["2024-08-09",23.0635,23.1378,22.627,22.8406,135100.0],["2024-08-12",22.9799,23.2307,22.4319,22.7198,151700.0],["2024-08-13",22.9242,23.1285,22.5434,23.1007,156500.0],["2024-08-14",23.1936,23.2029,22.7106,22.9056,131800.0],["2024-08-15",23.4537,23.6859,23.2957,23.3886,145800.0],["2024-08-16",23.3608,24.0388,23.3608,23.9459,146100.0],["2024-08-19",24.0388,24.3732,23.8252,24.3454,130600.0],["2024-08-20",24.2989,24.2989,23.9645,24.011,111800.0],["2024-08-21",24.2339,24.2339,23.788,24.0203,89900.0],["2024-08-22",23.9738,24.206,23.9738,24.1039,75400.0],["2024-08-23",24.3454,25.8408,24.2989,25.4878,222500.0],["2024-08-26",25.8687,25.8687,25.3671,25.4414,136800.0],["2024-08-27",25.0513,25.3299,24.6519,24.7448,1207900.0],["2024-08-28",24.6612,25.4321,24.6612,25.1442,1416900.0],["2024-08-29",25.4135,25.4135,24.7819,24.9863,755500.0],["2024-08-30",25.1535,25.1813,24.7448,25.1256,665000.0],["2024-09-03",24.8748,25.5807,24.8005,25.5343,658600.0],["2024-09-04",25.4321,25.5622,24.8284,24.8655,554800.0],["2024-09-05",25.1349,25.1349,24.4382,24.5776,606400.0],["2024-09-06",24.689,24.8005,24.011,24.1503,631000.0],["2024-09-09",24.1689,24.3175,23.8438,23.9181,344800.0],["2024-09-10",24.0017,24.4661,23.8066,24.2989,307500.0],["2024-09-11",24.011,24.011,23.4629,23.9274,232100.0],["2024-09-12",24.1131,24.1131,23.7602,23.9459,192300.0],["2024-09-13",24.271,24.4754,24.1967,24.4568,194100.0],["2024-09-16",24.5311,24.8655,24.2989,24.6983,180200.0],["2024-09-17",24.9956,25.3392,24.6797,24.6983,213100.0],["2024-09-18",24.6983,25.7386,24.5125,24.8469,250600.0],["2024-09-19",25.3485,25.5714,24.8376,25.5064,285100.0],["2024-09-20",25.4042,25.4693,24.9305,25.0048,543800.0],["2024-09-23",25.0234,25.1163,24.5961,24.7262,219100.0],["2024-09-24",24.754,24.754,24.3082,24.3546,136800.0],["2024-09-25",24.4011,24.4011,23.9181,23.9367,159200.0],["2024-09-26",24.2896,24.2896,23.8809,23.9181,194500.0],["2024-09-27",24.1967,24.2803,23.7323,23.7973,226700.0],["2024-09-30",23.8159,24.3268,23.6859,24.1689,253400.0],["2024-10-01",24.1131,24.1131,23.3236,23.3701,174000.0],["2024-10-02",23.2957,23.5651,22.9242,22.9892,241700.0],["2024-10-03",22.8127,23.0171,22.6641,22.9056,215800.0],["2024-10-04",23.2121,23.4351,23.1193,23.3143,249200.0],["2024-10-07",23.1843,23.2121,22.9242,22.9985,187300.0],["2024-10-08",23.11,23.1564,22.8963,22.9428,367200.0],["2024-10-09",22.8778,23.2029,22.757,22.8963,227400.0],["2024-10-10",22.6641,22.9056,22.5155,22.8313,223900.0],["2024-10-11",22.9056,23.6487,22.9056,23.4722,316400.0],["2024-10-14",23.0821,23.3143,22.5434,23.1285,404200.0],["2024-10-15",23.2679,24.011,23.1285,23.3701,425000.0],["2024-10-16",23.6487,24.2246,23.4072,24.1782,404000.0],["2024-10-17",24.1503,24.4661,24.076,24.3825,253200.0],["2024-10-18",24.42,24.495,24.1388,24.3731,538200.0],["2024-10-21",24.3544,24.7012,22.9764,23.2295,435100.0],["2024-10-22",23.2482,23.3701,23.0701,23.2763,313300.0],["2024-10-23",23.192,23.8482,22.8358,23.1451,382400.0],["2024-10-24",23.0232,23.1826,22.7045,23.0139,372700.0],["2024-10-25",23.1826,23.2107,22.592,22.667,345700.0],["2024-10-28",22.8451,23.7919,22.8076,23.7169,261400.0],["2024-10-29",23.5857,23.6701,23.192,23.2295,216500.0],["2024-10-30",23.1076,23.8107,22.9951,23.3982,263600.0],["2024-10-31",23.3888,23.3888,22.7701,22.7889,208500.0],["2024-11-01",22.9014,23.0232,22.6014,22.742,227400.0],["2024-11-04",22.5826,22.6389,22.2639,22.4795,180800.0],["2024-11-05",22.5077,22.9295,22.3952,22.9201,228300.0],["2024-11-06",24.9543,25.7043,24.8606,25.5824,976200.0],["2024-11-07",25.3856,25.4887,24.5887,24.7481,566100.0],["2024-11-08",24.8512,25.0387,24.7481,24.7762,289700.0],["2024-11-11",25.2637,25.9574,24.8981,25.6668,230500.0],["2024-11-12",25.3106,25.8074,25.2731,25.4512,219000.0],["2024-11-13",25.6574,25.8074,25.1043,25.1512,211100.0],["2024-11-14",25.3012,25.4699,24.8606,25.0387,233900.0],["2024-11-15",25.1793,25.3012,24.645,24.8137,215100.0],["2024-11-18",24.7669,25.02,24.7481,24.7481,192000.0],["2024-11-19",24.2419,24.8231,24.0544,24.6825,153700.0],["2024-11-20",24.6544,24.8137,24.4575,24.8137,153100.0],["2024-11-21",24.9918,25.4418,24.8887,25.1699,161100.0],["2024-11-22",25.2918,25.6387,25.2449,25.6012,213400.0],["2024-11-25",25.9668,26.5292,25.6293,25.8261,292100.0],["2024-11-26",25.5824,25.7605,25.3668,25.4699,232700.0],["2024-11-27",25.7137,25.7793,25.1793,25.2449,194600.0],["2024-11-29",25.498,25.498,24.8325,25.02,179000.0],["2024-12-02",24.8981,25.4418,24.8043,25.2168,297900.0],["2024-12-03",25.1887,25.3949,24.8606,25.095,258000.0],["2024-12-04",25.1231,25.3481,24.9543,25.2824,406500.0],["2024-12-05",25.3856,25.5824,25.1512,25.2824,210000.0],["2024-12-06",25.4324,25.5543,25.0106,25.2449,185400.0],["2024-12-09",25.3012,25.4231,24.8981,24.945,158500.0],["2024-12-10",25.1231,25.3106,24.6919,25.0012,164500.0],["2024-12-11",25.2918,25.4418,24.9731,25.1793,248400.0],["2024-12-12",24.8512,25.2637,24.7012,24.7762,207600.0],["2024-12-13",24.7012,24.7294,24.3356,24.5887,180200.0],["2024-12-16",24.5606,24.7481,24.4294,24.7012,140300.0],["2024-12-17",24.5325,24.7856,24.0169,24.12,177400.0],["2024-12-18",24.3356,24.42,22.5545,22.7608,306500.0],["2024-12-19",23.1545,23.4826,22.517,22.5545,242100.0],["2024-12-20",22.3295,23.1357,22.3295,22.6295,657600.0],["2024-12-23",22.6389,22.8076,22.3952,22.7795,238800.0],["2024-12-24",22.8545,22.9201,22.5358,22.7233,90400.0],["2024-12-26",22.5451,22.7889,22.5077,22.7326,123300.0],["2024-12-27",22.5264,22.7795,22.0858,22.2358,178100.0],["2024-12-30",22.1608,22.4045,21.9639,22.0952,158400.0],["2024-12-31",22.2639,22.3858,22.0389,22.0952,178100.0],["2025-01-02",22.2545,22.367,21.4952,21.6265,193200.0],["2025-01-03",21.7577,21.8608,21.4484,21.8421,198200.0],["2025-01-06",21.8233,23.3888,21.739,21.8046,230100.0],["2025-01-07",21.889,22.0483,21.2421,21.3452,302700.0],["2025-01-08",21.2327,21.4296,21.0359,21.2046,365600.0],["2025-01-10",20.7734,20.914,20.3891,20.5484,354600.0],["2025-01-13",20.2766,20.7078,20.2391,20.5859,418400.0],["2025-01-14",20.7734,21.1765,20.7265,21.1296,208600.0],["2025-01-15",21.7952,21.9827,21.289,21.6077,372400.0],["2025-01-16",21.4484,21.589,21.139,21.4296,304300.0],["2025-01-17",21.6921,21.9452,21.4577,21.6827,462500.0],["2025-01-21",21.8421,22.0577,21.739,21.7483,307200.0],["2025-01-22",21.589,21.7202,21.2421,21.3265,268600.0],["2025-01-23",21.3452,21.7765,21.3452,21.6546,428000.0],["2025-01-24",21.5124,21.7873,21.3419,21.683,365300.0],["2025-01-27",21.7588,22.4222,21.702,22.299,607300.0],["2025-01-28",22.081,22.3654,21.9484,22.2232,593600.0],["2025-01-29",22.0526,23.1235,21.9958,22.6402,426700.0],["2025-01-30",22.716,23.3983,22.716,23.1235,332900.0],["2025-01-31",23.133,23.3225,22.7918,23.0098,350400.0],["2025-02-03",22.3369,22.934,22.1569,22.5075,268300.0],["2025-02-04",22.3654,23.0951,22.3654,23.0666,352400.0],["2025-02-05",23.2372,23.5879,22.8961,23.5594,463500.0],["2025-02-06",23.73,24.1375,23.5784,24.0238,337900.0],["2025-02-07",24.2607,24.2607,22.9245,23.3983,520200.0],["2025-02-10",23.6921,23.7774,23.1709,23.2277,248700.0],["2025-02-11",23.2183,23.9859,23.1425,23.9764,225000.0],["2025-02-12",23.4647,23.7964,23.3983,23.3983,292600.0],["2025-02-13",23.5784,23.7395,23.3983,23.7395,202000.0],["2025-02-14",23.7964,23.9859,23.2277,23.2467,197500.0],["2025-02-18",23.2183,23.4931,23.0951,23.3889,228600.0],["2025-02-19",23.1045,23.7016,23.0382,23.5784,373500.0],["2025-02-20",23.4931,23.73,23.1614,23.6068,344300.0],["2025-02-21",23.7964,23.7964,22.9719,22.9814,376400.0],["2025-02-24",22.8582,23.0098,22.5833,22.7444,608300.0],["2025-02-25",22.9624,23.1235,22.6686,22.6781,410500.0],["2025-02-26",22.6591,22.8202,22.1095,22.3559,410200.0],["2025-02-27",22.2706,22.8297,22.2042,22.735,752300.0],["2025-02-28",22.8676,22.9529,22.318,22.735,1673800.0],["2025-03-03",22.735,23.0477,22.5359,22.7823,539400.0],["2025-03-04",22.5644,22.7065,21.6451,21.6546,834700.0],["2025-03-05",21.6641,21.9579,21.0765,21.285,941000.0],["2025-03-06",21.1807,21.5598,20.9817,21.4082,582400.0],["2025-03-07",21.3892,21.6925,21.1049,21.3703,443400.0],["2025-03-10",21.1428,21.2187,20.4321,20.4416,522700.0],["2025-03-11",20.5837,20.669,20.1004,20.1478,541400.0],["2025-03-12",20.3752,20.8017,20.2425,20.6311,499900.0],["2025-03-13",20.7922,20.8491,20.4037,20.4131,480400.0],["2025-03-14",20.5648,20.9533,20.5268,20.9249,360600.0],["2025-03-17",20.9249,21.4271,20.8491,21.2755,478600.0],["2025-03-18",21.2092,21.266,20.9249,20.9912,429700.0],["2025-03-19",20.9628,21.266,20.8112,21.0291,371000.0],["2025-03-20",20.7732,21.2945,20.7732,20.8585,352600.0],["2025-03-21",20.7638,21.0291,20.5837,20.8964,905100.0],["2025-03-24",21.2471,21.3134,20.9533,21.2376,360700.0],["2025-03-25",21.2376,21.3229,20.9912,21.0196,458900.0],["2025-03-26",21.1334,21.3608,20.9533,21.0007,307200.0],["2025-03-27",21.0007,21.4556,20.8017,21.2187,658000.0],["2025-03-28",21.1049,21.1428,20.4036,20.5553,421500.0],["2025-03-31",20.3847,20.7069,20.3752,20.47,576100.0],["2025-04-01",20.2804,20.5079,20.0246,20.4416,471000.0],["2025-04-02",20.1667,20.6121,20.1667,20.5837,361800.0],["2025-04-03",19.7118,19.854,18.6315,18.7168,808600.0],["2025-04-04",18.006,18.404,17.6175,18.205,1187300.0],["2025-04-07",17.8354,18.9726,17.4374,18.1955,1130800.0],["2025-04-08",18.6315,18.9916,18.1103,18.3567,1537400.0],["2025-04-09",18.0818,19.5697,17.6459,19.3991,1137600.0],["2025-04-10",18.9063,18.9537,17.9965,18.5367,1015800.0],["2025-04-11",18.3472,18.4893,18.006,18.4135,852800.0],["2025-04-14",18.6789,18.9916,18.025,18.404,521700.0],["2025-04-15",18.404,19.0106,18.404,18.8779,542100.0],["2025-04-16",18.404,18.9821,18.404,18.9537,588200.0],["2025-04-17",18.8865,19.3376,18.8865,19.1552,535500.0],["2025-04-21",18.9537,19.1552,18.7618,19.088,549100.0],["2025-04-22",19.28,19.8078,19.1072,19.7502,688600.0],["2025-04-23",20.0189,20.8826,19.6735,20.3932,814200.0],["2025-04-24",20.2589,20.278,19.7694,20.1629,662500.0],["2025-04-25",19.5871,20.1437,19.4911,19.8366,464500.0],["2025-04-28",19.9614,20.1533,19.7886,20.0957,303800.0],["2025-04-29",20.0381,20.2013,19.8174,20.1437,693300.0],["2025-04-30",19.8846,20.0765,19.6351,19.9518,435300.0],["2025-05-01",19.9518,20.374,19.779,20.2493,511200.0],["2025-05-02",20.3068,20.9018,20.3068,20.8155,393500.0],["2025-05-05",20.6331,21.0842,20.5084,20.8347,310200.0],["2025-05-06",20.0669,20.8539,20.0669,20.6907,349600.0],["2025-05-07",20.9402,20.969,20.7099,20.7675,462000.0],["2025-05-08",21.0362,21.3625,20.8251,21.2185,405400.0],["2025-05-09",21.2185,21.3337,20.9114,20.9306,298600.0],["2025-05-12",21.8999,22.0151,21.4776,21.5256,509200.0],["2025-05-13",21.6696,21.6696,21.4489,21.612,385900.0],["2025-05-14",21.4872,21.66,21.3433,21.4681,356300.0],["2025-05-15",21.4872,21.7176,21.3721,21.66,401500.0],["2025-05-16",21.516,21.6408,21.3817,21.5736,394600.0],["2025-05-19",21.3337,21.6408,21.1706,21.6312,272900.0],["2025-05-20",21.4968,21.7464,21.4393,21.5928,315500.0],["2025-05-21",21.3721,21.516,20.8731,20.9786,564400.0],["2025-05-22",20.7675,21.0746,20.7387,20.9306,457100.0],["2025-05-23",20.5468,20.8731,20.5468,20.7387,420900.0],["2025-05-27",21.0554,21.3721,20.8059,21.3721,320100.0],["2025-05-28",21.3337,21.4105,21.0842,21.1706,694500.0],["2025-05-29",21.2281,21.3529,21.017,21.3529,750200.0],["2025-05-30",21.3049,21.3625,21.0074,21.2281,605800.0],["2025-06-02",21.1418,21.1801,20.7963,21.0842,694800.0],["2025-06-03",21.3721,21.9287,21.1993,21.7752,655000.0],["2025-06-04",21.7272,21.9383,21.3145,21.4009,588800.0],["2025-06-05",21.5832,21.612,21.161,21.3337,491700.0],["2025-06-06",21.6408,21.8807,21.4968,21.8135,444100.0],["2025-06-09",21.9671,22.111,21.8519,21.8999,764100.0],["2025-06-10",21.9287,22.4469,21.8999,22.1782,408400.0],["2025-06-11",22.1974,22.2742,21.6408,21.8135,554300.0],["2025-06-12",21.6312,21.9479,21.4009,21.8711,880700.0],["2025-06-13",21.6408,21.7656,21.3049,21.4009,602000.0],["2025-06-16",21.7752,21.7752,21.4105,21.4681,673600.0],["2025-06-17",21.2665,21.5448,21.2665,21.3433,468500.0],["2025-06-18",21.3529,21.7464,21.2569,21.5736,533400.0],["2025-06-20",21.6696,21.8615,21.4393,21.4585,1100300.0],["2025-06-23",21.4009,22.0727,21.4009,22.0343,465900.0],["2025-06-24",22.1686,22.5717,22.159,22.2742,609600.0],["2025-06-25",22.2742,22.3222,21.9959,22.0247,469200.0],["2025-06-26",21.9959,22.5429,21.9575,22.4757,383000.0],["2025-06-27",22.4949,22.6677,22.2742,22.2838,1247600.0],["2025-06-30",22.3222,22.4373,21.9479,21.9671,802900.0],["2025-07-01",22.0535,23.0899,21.9479,22.9268,1276600.0],["2025-07-02",23.0131,23.0899,22.754,23.0707,525100.0],["2025-07-03",23.2051,23.4642,23.1187,23.397,364100.0],["2025-07-07",23.2723,23.4546,22.8308,23.0323,600900.0],["2025-07-08",23.1187,23.6465,22.9939,23.3202,772100.0],["2025-07-09",23.3778,23.4738,23.1187,23.2723,375900.0],["2025-07-10",23.0995,23.397,23.0611,23.2819,314500.0],["2025-07-11",23.0899,23.1667,22.9556,22.9939,321800.0],["2025-07-14",22.9364,23.4738,22.9172,23.4354,426800.0],["2025-07-15",23.4066,23.445,22.6964,22.7252,622800.0],["2025-07-16",22.9364,23.2243,22.5333,23.1379,580700.0],["2025-07-17",23.1283,23.5794,23.1283,23.4258,536300.0],["2025-07-18",23.5906,23.707,23.2125,23.6294,688300.0],["2025-07-21",23.3191,23.8815,23.3191,23.4064,436000.0],["2025-07-22",23.4064,23.8039,23.261,23.4258,826000.0],["2025-07-23",23.5034,23.7458,22.6695,22.9604,802800.0],["2025-07-24",23.0089,23.0089,22.4368,22.621,780400.0],["2025-07-25",22.5628,22.7471,22.3398,22.5144,648700.0],["2025-07-28",22.5144,22.5532,22.272,22.3301,376300.0],["2025-07-29",22.4853,22.4853,22.0587,22.0877,461200.0],["2025-07-30",22.2817,22.4271,21.7872,21.9326,416100.0],["2025-07-31",21.7775,21.8938,21.5835,21.6417,361000.0],["2025-08-01",21.3411,21.5254,20.9727,21.4575,702600.0],["2025-08-04",21.5254,21.6514,21.3896,21.632,306800.0],["2025-08-05",21.6611,21.7872,21.4381,21.729,404800.0],["2025-08-06",21.7387,21.7581,21.4963,21.5738,510300.0],["2025-08-07",21.7193,21.7193,21.2927,21.409,538300.0],["2025-08-08",21.5448,21.8162,21.3605,21.6223,450700.0],["2025-08-11",21.6805,21.8162,21.5641,21.6805,467000.0],["2025-08-12",21.8938,22.5628,21.8647,22.5435,673000.0],["2025-08-13",22.6986,22.9895,22.5435,22.941,576300.0],["2025-08-14",22.621,22.8537,22.5919,22.7277,405700.0],["2025-08-15",22.8343,22.8343,22.4853,22.5338,493900.0],["2025-08-18",22.4853,22.5919,22.3204,22.4853,262600.0],["2025-08-19",22.5144,22.844,22.2332,22.4853,329900.0],["2025-08-20",22.6113,22.6986,22.4077,22.5241,327800.0],["2025-08-21",22.3786,22.7277,22.3107,22.4853,412400.0],["2025-08-22",22.621,23.484,22.5144,23.4355,812000.0],["2025-08-25",23.3385,23.4452,23.1737,23.1834,265700.0],["2025-08-26",23.1155,23.7361,23.067,23.6973,564600.0],["2025-08-27",23.6197,24.0754,23.6197,23.9009,504500.0],["2025-08-28",23.9009,24.0754,23.7555,23.9397,456400.0],["2025-08-29",23.9397,24.2209,23.833,23.9494,505100.0],["2025-09-02",23.6779,23.8621,23.387,23.833,541300.0],["2025-09-03",23.6779,24.027,23.5712,23.6779,463200.0],["2025-09-04",23.8136,24.0173,23.6682,24.0173,319200.0],["2025-09-05",24.1336,24.4148,23.7555,23.93,373600.0],["2025-09-08",23.9591,24.1724,23.707,24.153,396200.0],["2025-09-09",24.056,24.153,23.8233,23.9494,673400.0],["2025-09-10",23.8621,24.1433,23.7555,23.8912,425600.0],["2025-09-11",23.9009,24.027,23.7652,23.8815,445600.0],["2025-09-12",23.8524,24.0076,23.6488,23.8621,421500.0],["2025-09-15",23.8912,23.9882,23.5906,23.6973,418700.0],["2025-09-16",23.7458,23.7943,23.2901,23.5906,483300.0],["2025-09-17",23.7555,24.3178,23.61,23.7555,569200.0],["2025-09-18",23.8621,24.3857,23.7943,24.376,539900.0],["2025-09-19",24.376,24.376,23.8524,23.9882,2430800.0],["2025-09-22",23.8427,23.9882,23.4064,23.8039,669500.0],["2025-09-23",23.8621,24.2403,23.5325,23.5712,381700.0],["2025-09-24",23.6003,23.7361,23.3288,23.387,294100.0],["2025-09-25",23.3482,23.4258,23.1252,23.261,379600.0],["2025-09-26",23.3579,23.5325,23.1737,23.2707,278600.0],["2025-09-29",23.1931,23.2028,22.7277,22.7859,615600.0],["2025-09-30",22.8053,23.4549,22.2332,22.4465,363000.0],["2025-10-01",22.3011,22.4659,22.1459,22.3786,391800.0],["2025-10-02",22.3204,22.4174,22.0393,22.3592,390900.0],["2025-10-03",22.4562,22.7665,22.4271,22.4659,635300.0],["2025-10-06",22.6016,22.9798,22.4853,22.6598,592200.0],["2025-10-07",22.7665,22.9313,22.4659,22.4756,471200.0],["2025-10-08",22.495,22.6695,22.3786,22.6598,330700.0],["2025-10-09",22.5822,22.7083,22.4562,22.5822,273400.0],["2025-10-10",22.495,22.9022,21.7387,21.7775,541000.0],["2025-10-13",22.1071,22.1265,21.7678,22.0974,294800.0],["2025-10-14",21.9229,23.0574,21.9229,23.0283,428600.0],["2025-10-15",22.9895,23.2319,22.5338,22.6113,473700.0],["2025-10-16",22.5047,22.5338,21.3314,21.5157,603000.0],["2025-10-17",21.7193,21.9714,21.4575,21.7872,602300.0],["2025-10-20",21.7969,22.6501,21.7872,22.5822,352800.0],["2025-10-21",22.4271,22.6695,22.4271,22.5435,320400.0],["2025-10-22",22.5919,22.8828,22.4659,22.5919,437200.0],["2025-10-23",22.5144,22.6307,22.3398,22.4756,338100.0],["2025-10-24",22.5932,23.0637,22.5834,23.0147,321400.0],["2025-10-27",22.9363,23.1225,22.6128,22.7402,359400.0],["2025-10-28",22.7598,22.9461,22.5246,22.7794,363700.0],["2025-10-29",22.1325,22.8383,21.9267,22.0835,798600.0],["2025-10-30",22.8481,22.8481,21.9365,22.0639,507000.0],["2025-10-31",21.8287,22.0933,21.6816,21.9169,405900.0],["2025-11-03",21.9267,22.2501,21.711,22.2501,359200.0],["2025-11-04",22.0639,22.2501,21.8581,22.2109,545900.0],["2025-11-05",22.3776,22.6814,22.1129,22.603,395900.0],["2025-11-06",22.456,22.7304,22.2599,22.309,282700.0],["2025-11-07",22.3286,22.554,22.0247,22.5344,244200.0],["2025-11-10",22.5736,22.7598,22.3482,22.4658,334800.0],["2025-11-11",22.4756,22.6814,22.3482,22.5736,244400.0],["2025-11-12",22.5148,22.9755,22.4462,22.6912,389900.0],["2025-11-13",22.5246,22.9167,22.4364,22.554,344600.0],["2025-11-14",22.4658,22.7206,22.2501,22.701,311000.0],["2025-11-17",22.603,22.6912,21.6816,21.7306,450000.0],["2025-11-18",21.7306,22.0835,21.6914,21.9071,378000.0],["2025-11-19",21.8973,22.1619,21.8581,22.0541,289600.0],["2025-11-20",22.2991,22.5736,21.9267,21.9757,300600.0],["2025-11-21",22.0541,23.0245,21.9953,22.75,369800.0],["2025-11-24",22.7304,22.8971,22.4854,22.75,335000.0],["2025-11-25",22.9069,23.593,22.9069,23.495,359200.0],["2025-11-26",23.3185,23.4754,23.2401,23.2891,598500.0],["2025-11-28",23.495,23.495,23.0245,23.0735,217800.0],["2025-12-01",22.8382,23.446,22.8382,23.0539,786400.0],["2025-12-02",23.2401,23.3087,23.0147,23.0343,301400.0],["2025-12-03",23.1519,23.6028,22.8088,23.4656,384800.0],["2025-12-04",23.642,23.8184,23.4068,23.7008,367200.0],["2025-12-05",23.5636,23.8184,23.5048,23.544,400500.0],["2025-12-08",23.789,24.1615,23.6322,23.8086,573400.0],["2025-12-09",23.8086,24.2007,23.0147,23.7596,348000.0],["2025-12-10",23.6518,24.6614,23.6518,24.3869,1127900.0],["2025-12-11",24.485,24.7104,24.3281,24.5438,433900.0],["2025-12-12",24.6908,24.877,24.5536,24.6712,387300.0],["2025-12-15",24.8672,24.9652,24.5928,24.7398,406300.0],["2025-12-16",24.8084,24.9554,24.681,24.7692,440300.0],["2025-12-17",24.7202,25.1123,24.6712,24.7006,397400.0],["2025-12-18",24.8378,25.0143,24.7006,24.7986,373100.0],["2025-12-19",24.7202,24.9064,24.3085,24.5046,1400600.0],["2025-12-22",24.5046,24.7594,24.1419,24.1713,548300.0],["2025-12-23",24.0635,24.2399,23.838,23.8576,395500.0],["2025-12-24",23.8576,24.0929,23.7694,23.8968,261700.0],["2025-12-26",23.8478,24.0439,23.838,23.9165,327500.0],["2025-12-29",23.9263,23.9753,23.74,23.789,291600.0],["2025-12-30",23.7694,23.8772,23.5244,23.544,260000.0],["2025-12-31",23.593,23.642,23.2891,23.3185,390600.0],["2026-01-02",23.3577,23.5832,23.0147,23.4264,557900.0],["2026-01-05",23.3675,24.0537,23.3675,23.7204,798000.0],["2026-01-06",23.6224,23.8674,23.4362,23.8086,401400.0],["2026-01-07",23.8184,23.8968,23.3675,23.4754,375200.0],["2026-01-08",23.3185,24.2301,23.3185,24.0537,373900.0],["2026-01-09",24.0635,24.1713,23.5636,23.593,335700.0],["2026-01-12",23.4068,23.6322,23.1911,23.3872,389400.0],["2026-01-13",23.4558,23.5342,23.1813,23.2303,364100.0],["2026-01-14",23.2401,23.74,23.2401,23.7204,626400.0],["2026-01-15",23.7596,24.3771,23.7204,24.3673,624200.0],["2026-01-16",24.3085,24.4752,23.8184,23.9165,633500.0],["2026-01-20",23.6812,24.1027,23.6812,23.8968,439800.0],["2026-01-21",24.0341,25.0731,24.0341,24.9848,583000.0],["2026-01-22",24.9848,25.5632,24.9848,25.2005,620400.0],["2026-01-23",25.0421,25.2203,24.3192,24.3687,560600.0],["2026-01-26",24.3687,24.6361,24.0717,24.4776,568300.0],["2026-01-27",24.5767,24.844,24.4975,24.8044,613900.0],["2026-01-28",24.8044,25.1411,23.8142,24.1509,1307500.0],["2026-01-29",24.2301,24.5965,24.0321,24.438,975000.0],["2026-01-30",24.3984,24.6262,24.2202,24.4083,1290000.0],["2026-02-02",24.5569,25.2995,24.2598,25.1906,734700.0],["2026-02-03",25.151,25.7451,25.0619,25.4876,671600.0],["2026-02-04",25.7352,26.3689,25.656,26.0818,902300.0],["2026-02-05",26.0422,26.5274,25.8738,26.26,666500.0],["2026-02-06",26.3887,27.0819,26.3887,27.0026,1217800.0],["2026-02-09",26.9531,27.3789,26.458,27.1413,671800.0],["2026-02-10",26.9729,27.2997,26.4382,26.6165,1124300.0],["2026-02-11",26.6165,27.0522,26.0917,26.1907,620800.0],["2026-02-12",26.3689,26.7254,25.6461,26.1808,608400.0],["2026-02-13",26.0917,26.4283,25.8738,26.2897,398900.0],["2026-02-17",26.3491,26.6561,26.1412,26.2798,407000.0],["2026-02-18",26.3095,26.5769,25.9431,26.0521,431300.0],["2026-02-19",25.8837,26.1115,25.7253,25.953,363200.0],["2026-02-20",25.9629,26.2897,25.7748,26.1709,805200.0],["2026-02-23",26.1709,26.3194,24.8044,25.1312,802300.0],["2026-02-24",25.0421,25.3787,24.9925,25.2302,414000.0],["2026-02-25",25.3391,25.755,24.9727,25.6362,379600.0],["2026-02-26",25.5966,26.1412,25.4975,25.6956,432600.0],["2026-02-27",25.2005,25.4183,24.7252,25.1114,787100.0],["2026-03-02",24.6361,25.7748,24.5866,25.4282,816900.0],["2026-03-03",24.7945,25.7253,24.5272,25.5471,841300.0],["2026-03-04",25.6065,25.755,25.4084,25.4084,592900.0],["2026-03-05",25.2302,25.2698,24.8143,25.0223,502900.0],["2026-03-06",24.4578,24.8935,24.0321,24.8638,884500.0],["2026-03-09",24.4677,24.9529,23.9132,24.7945,540100.0],["2026-03-10",24.6757,25.4876,24.5668,24.8143,595700.0],["2026-03-11",24.7648,24.9133,24.3687,24.6361,515100.0],["2026-03-12",24.1311,24.7153,24.0717,24.6262,481000.0],["2026-03-13",24.7846,24.8143,24.3687,24.438,420300.0],["2026-03-16",24.6757,24.8935,24.5965,24.8638,569200.0],["2026-03-17",25.0421,25.1807,24.5173,24.547,682800.0],["2026-03-18",24.3687,24.4975,23.8538,23.933,1055100.0],["2026-03-19",23.8241,24.4281,23.5865,24.2895,747200.0],["2026-03-20",24.3192,24.4578,24.0717,24.2598,1094700.0],["2026-03-23",24.8341,25.2797,24.6361,24.8143,746500.0],["2026-03-24",24.7054,25.2995,24.5866,24.6559,852300.0],["2026-03-25",24.943,25.0025,24.4182,24.6559,760400.0],["2026-03-26",24.4479,24.7648,24.4479,24.7153,470000.0],["2026-03-27",24.5272,24.9529,24.2697,24.3786,482100.0],["2026-03-30",24.5668,24.7054,24.3984,24.4875,610300.0],["2026-03-31",24.9133,25.1708,24.5371,25.0223,651900.0],["2026-04-01",25.1114,25.5768,25.1114,25.2302,549400.0],["2026-04-02",24.9826,25.3688,24.8638,25.3589,590500.0],["2026-04-06",25.2599,25.7055,25.2599,25.6362,482000.0],["2026-04-07",25.5372,25.8342,25.5372,25.6758,515400.0],["2026-04-08",26.3194,26.567,26.1709,26.4184,994600.0],["2026-04-09",26.2204,26.8244,26.2204,26.6858,646400.0],["2026-04-10",26.666,26.7353,26.3194,26.4085,382100.0],["2026-04-13",26.3788,26.4877,26.1709,26.4481,421100.0],["2026-04-14",26.3392,26.6462,26.1214,26.5373,377000.0],["2026-04-15",26.4877,26.5175,26.0818,26.3293,354400.0],["2026-04-16",26.2204,26.2996,25.8837,25.9431,339100.0],["2026-04-17",26.26,26.9333,26.1907,26.7155,673200.0],["2026-04-20",26.5274,26.8937,26.4976,26.5373,502600.0],["2026-04-21",26.5769,26.8343,25.9431,26.0422,536500.0],["2026-04-22",26.1016,26.3095,25.8738,26.0422,388300.0],["2026-04-23",26.0818,26.2996,25.854,26.26,524400.0],["2026-04-24",26.14,26.34,25.93,26.18,587300.0],["2026-04-27",26.15,26.64,26.11,26.51,465500.0],["2026-04-28",26.75,26.88,26.44,26.53,607000.0],["2026-04-29",26.11,26.65,25.64,25.77,714900.0],["2026-04-30",25.64,26.37,25.64,26.2,611600.0],["2026-05-01",26.22,26.85,26.02,26.61,498600.0],["2026-05-04",26.38,26.65,26.18,26.23,552300.0],["2026-05-05",26.23,26.72,26.19,26.56,417900.0],["2026-05-06",26.86,27.03,26.61,26.73,626600.0],["2026-05-07",26.73,26.99,26.55,26.59,668400.0],["2026-05-08",26.63,26.79,26.44,26.61,451700.0],["2026-05-11",26.67,26.72,26.1,26.26,636100.0],["2026-05-12",26.28,26.28,25.65,26.15,542900.0],["2026-05-13",26.09,26.24,25.85,25.93,527800.0],["2026-05-14",26.23,26.46,26.1,26.15,525000.0],["2026-05-15",26.09,26.22,25.58,25.81,798600.0],["2026-05-18",25.9,26.27,25.9,26.2,553800.0],["2026-05-19",26.2,26.32,25.92,26.21,444400.0],["2026-05-20",26.25,26.88,26.12,26.79,679700.0],["2026-05-21",26.59,26.86,26.45,26.84,440700.0],["2026-05-22",27.01,27.13,26.82,27.08,497100.0],["2026-05-26",27.25,27.58,27.24,27.57,757800.0],["2026-05-27",27.65,27.78,27.09,27.16,792900.0],["2026-05-28",27.16,27.7,26.92,27.25,762600.0],["2026-05-29",27.24,27.54,27.24,27.37,672800.0],["2026-06-01",27.15,27.3,26.97,27.11,1064100.0],["2026-06-02",26.99,27.58,26.67,27.43,818300.0],["2026-06-03",27.33,27.45,26.82,26.85,869400.0],["2026-06-04",27.29,27.57,27.17,27.44,782400.0],["2026-06-05",27.48,27.88,27.45,27.58,855300.0],["2026-06-08",27.62,27.99,27.47,27.82,651900.0],["2026-06-09",28.0,28.57,27.77,28.21,989300.0],["2026-06-10",28.37,28.6,28.29,28.33,772800.0],["2026-06-11",28.43,28.6,28.13,28.47,874200.0],["2026-06-12",28.72,28.9,28.59,28.79,698300.0],["2026-06-15",28.7,29.1,28.21,28.26,816300.0],["2026-06-16",28.43,28.71,28.2,28.34,730300.0],["2026-06-17",28.29,28.57,27.77,27.99,911300.0],["2026-06-18",28.23,28.49,28.04,28.23,1180800.0],["2026-06-22",28.17,28.59,28.14,28.52,607000.0],["2026-06-23",28.54,28.98,28.54,28.88,684200.0],["2026-06-24",28.91,29.34,28.84,29.25,804800.0],["2026-06-25",29.25,29.58,29.15,29.41,640200.0],["2026-06-26",29.61,30.05,29.3,29.8,2651000.0],["2026-06-29",29.58,29.65,29.28,29.53,890800.0],["2026-06-30",29.48,29.67,29.29,29.5,1298400.0],["2026-07-01",29.7,30.26,29.53,30.17,919000.0],["2026-07-02",30.22,30.52,29.44,29.65,777100.0],["2026-07-06",29.77,29.86,29.35,29.49,631598.552174],["2026-07-07",29.71,29.71,29.215,29.22,898871.363067],["2026-07-08",28.292,29.16,28.292,28.67,1110976.321301],["2026-07-09",29.08,29.08,28.82,28.86,409790.760006],["2026-07-10",28.86,29.265,28.85,29.2,490111.818156],["2026-07-13",29.29,29.365,29.08,29.27,826111.840914],["2026-07-14",29.24,29.55,29.16,29.31,606505.657465],["2026-07-15",29.34,29.575,28.795,29.37,1197449.137887],["2026-07-16",29.37,30.48,29.37,30.41,930614.278422],["2026-07-17",30.19,30.236,29.785,29.99,807428.917736],["2026-07-20",29.95,30.1,29.585,29.69,856624.967367],["2026-07-21",29.56,29.94,29.455,29.89,805316.443257],["2026-07-22",29.89,29.89,29.41,29.6,710373.973492],["2026-07-23",29.44,29.56,29.08,29.56,954755.253031],["2026-07-24",29.44,29.97,29.34,29.85,782221.423605],["2026-07-27",29.97,30.16,29.685,29.75,959769.448245],["2026-07-28",29.8,30.4,29.8,30.23,1030633.923129],["2026-07-29",29.78,31.33,29.59,30.715,1509452.329783],["2026-07-30",30.82,31.335,30.78,31.28,1224349.434285],["2026-07-31",31.43,31.43,30.615,30.86,908539.111585],["2026-08-03",31.12,31.44,31.03,31.27,867406.661215],["2026-08-04",31.2,31.7,31.05,31.58,744550.330497],["2026-08-05",31.58,31.62,31.315,31.37,688322.422365],["2026-08-06",31.45,31.63,31.06,31.09,603855.380433],["2026-08-07",30.97,31.06,30.7,30.98,625229.265256],["2026-08-10",30.75,31.03,30.705,30.89,174161.968444],["2026-08-11",30.8,31.18,30.8,31.08,590653.372883],["2026-08-12",31.09,31.37,31.059,31.27,627123.146848],["2026-08-13",31.48,31.57,31.165,31.19,803766.678049]]}