{"t":"CSR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-10-17",12.7749,13.4593,12.7749,13.2312,580.0],["1997-10-20",12.0905,12.0905,12.0905,12.0905,450.0],["1997-10-21",12.3187,12.5468,12.3187,12.5468,300.0],["1997-10-22",12.2046,12.2046,12.2046,12.2046,40.0],["1997-10-23",12.2046,12.2046,12.2046,12.2046,100.0],["1997-10-24",12.7749,13.003,12.7749,13.003,150.0],["1997-10-27",12.2046,12.2046,12.0905,12.0905,390.0],["1997-10-28",12.0905,12.2046,12.0905,12.2046,600.0],["1997-10-29",12.0905,12.5468,12.0905,12.0905,500.0],["1997-10-30",12.2046,12.2046,11.9765,12.2046,600.0],["1997-10-31",12.2046,12.2046,12.2046,12.2046,120.0],["1997-11-03",12.0905,12.3187,12.0905,12.3187,620.0],["1997-11-04",12.3187,12.3187,12.3187,12.3187,0.0],["1997-11-05",12.4327,12.4327,12.0905,12.0905,140.0],["1997-11-06",12.2046,12.4327,12.2046,12.4327,210.0],["1997-11-07",12.2046,12.2046,12.2046,12.2046,130.0],["1997-11-10",12.2046,12.2046,12.2046,12.2046,40.0],["1997-11-11",12.4327,12.4327,12.4327,12.4327,200.0],["1997-11-12",12.5468,12.5468,12.2046,12.2046,710.0],["1997-11-13",12.2046,12.5468,12.2046,12.5468,1550.0],["1997-11-14",12.5468,12.6608,12.2046,12.2046,690.0],["1997-11-17",12.2046,12.2046,12.2046,12.2046,610.0],["1997-11-18",12.2046,12.2046,12.2046,12.2046,360.0],["1997-11-19",12.2046,12.5468,12.2046,12.5468,170.0],["1997-11-20",12.2046,12.3187,12.2046,12.3187,570.0],["1997-11-21",12.3187,12.3187,12.3187,12.3187,100.0],["1997-11-24",12.3187,12.5468,12.3187,12.3187,2710.0],["1997-11-25",12.5468,12.5468,12.4327,12.4327,230.0],["1997-11-26",12.6608,12.6608,12.6608,12.6608,600.0],["1997-11-28",12.6608,12.6608,12.6608,12.6608,0.0],["1997-12-01",12.6608,12.6608,12.6608,12.6608,0.0],["1997-12-02",12.7749,12.7749,12.7749,12.7749,20.0],["1997-12-03",12.7749,13.2312,12.7749,13.2312,180.0],["1997-12-04",13.003,13.003,13.003,13.003,50.0],["1997-12-05",12.7749,12.889,12.7749,12.889,700.0],["1997-12-08",12.7749,12.7749,12.7749,12.7749,80.0],["1997-12-09",13.3452,13.3452,12.7749,12.7749,170.0],["1997-12-10",12.7749,13.1171,12.7749,12.7749,650.0],["1997-12-11",12.7749,13.1171,12.7749,13.1171,90.0],["1997-12-12",12.7749,13.003,12.7749,12.7749,2310.0],["1997-12-15",12.7749,12.7749,12.7749,12.7749,10.0],["1997-12-16",13.1171,13.1171,12.7749,12.7749,810.0],["1997-12-17",13.1171,13.1171,13.003,13.003,110.0],["1997-12-18",12.7749,12.7749,12.7749,12.7749,180.0],["1997-12-19",12.7749,13.003,12.7749,13.003,380.0],["1997-12-22",12.889,13.003,12.7749,13.003,1930.0],["1997-12-23",12.889,12.889,12.889,12.889,190.0],["1997-12-24",12.889,12.889,12.889,12.889,0.0],["1997-12-26",12.7749,12.889,12.7749,12.889,20.0],["1997-12-29",12.889,13.003,12.889,13.003,350.0],["1997-12-30",13.5448,13.5448,13.3133,13.3133,150.0],["1997-12-31",13.5448,13.5448,13.4291,13.4291,460.0],["1998-01-02",13.3133,13.3133,13.3133,13.3133,100.0],["1998-01-05",13.3133,13.3133,13.3133,13.3133,1370.0],["1998-01-06",13.4291,13.6606,13.3133,13.6606,750.0],["1998-01-07",13.6606,13.6606,13.4291,13.4291,230.0],["1998-01-08",13.6606,13.6606,13.3712,13.3712,230.0],["1998-01-09",13.5448,13.5448,13.5448,13.5448,70.0],["1998-01-12",13.5448,13.5448,13.5448,13.5448,0.0],["1998-01-13",13.3712,13.3712,13.3712,13.3712,620.0],["1998-01-14",13.3712,13.6606,13.3133,13.6606,860.0],["1998-01-15",13.6606,13.6606,13.6606,13.6606,0.0],["1998-01-16",13.3133,13.4291,13.3133,13.3133,1520.0],["1998-01-20",13.3133,13.4291,13.3133,13.4291,570.0],["1998-01-21",13.3133,13.3133,13.3133,13.3133,200.0],["1998-01-22",13.3133,13.4001,13.3133,13.3133,3580.0],["1998-01-23",13.4001,13.4291,13.3712,13.3712,1270.0],["1998-01-26",13.3712,13.6606,13.3712,13.3712,1740.0],["1998-01-27",13.4291,13.7185,13.3712,13.3712,1250.0],["1998-01-28",13.3712,13.3712,13.3712,13.3712,10.0],["1998-01-29",13.3712,13.3712,13.3712,13.3712,0.0],["1998-01-30",13.3712,13.3712,13.3712,13.3712,620.0],["1998-02-02",13.4291,13.5448,13.3712,13.5448,1410.0],["1998-02-03",13.3712,13.3712,13.3712,13.3712,20.0],["1998-02-04",13.4291,13.4291,13.3712,13.3712,590.0],["1998-02-05",13.5448,13.5448,13.3712,13.3712,1120.0],["1998-02-06",13.3133,13.3133,13.3133,13.3133,40.0],["1998-02-09",13.6027,13.6027,13.3133,13.3133,350.0],["1998-02-10",13.6027,13.6027,13.6027,13.6027,60.0],["1998-02-11",13.3133,13.6027,13.3133,13.4291,950.0],["1998-02-12",13.3133,13.3133,13.3133,13.3133,10.0],["1998-02-13",13.3133,13.3133,13.3133,13.3133,0.0],["1998-02-17",13.3133,13.3133,13.3133,13.3133,0.0],["1998-02-18",13.3712,13.3712,13.3712,13.3712,130.0],["1998-02-19",13.3712,13.3712,13.3712,13.3712,20.0],["1998-02-20",13.3712,13.3712,13.3712,13.3712,0.0],["1998-02-23",13.3712,13.3712,13.3712,13.3712,20.0],["1998-02-24",13.4869,13.6027,13.3712,13.4869,500.0],["1998-02-25",13.3712,13.4291,13.3712,13.4291,600.0],["1998-02-26",13.3712,13.3712,13.3712,13.3712,20.0],["1998-02-27",13.3712,13.6027,13.3712,13.6027,240.0],["1998-03-02",13.3712,13.3712,13.3712,13.3712,20.0],["1998-03-03",13.4291,13.4291,13.4291,13.4291,620.0],["1998-03-04",13.4291,13.4291,13.4291,13.4291,0.0],["1998-03-05",13.4291,13.4291,13.4291,13.4291,0.0],["1998-03-06",13.6321,13.6321,13.6321,13.6321,60.0],["1998-03-09",13.7496,13.7496,13.7496,13.7496,330.0],["1998-03-10",13.7496,13.8084,13.6321,13.6321,1060.0],["1998-03-11",13.6321,13.7496,13.6321,13.7496,4880.0],["1998-03-12",13.8084,13.8084,13.8084,13.8084,200.0],["1998-03-13",13.6321,13.6321,13.6321,13.6321,110.0],["1998-03-16",13.6321,13.6321,13.6321,13.6321,0.0],["1998-03-17",13.6321,13.6321,13.6321,13.6321,120.0],["1998-03-18",13.6321,13.6321,13.6321,13.6321,100.0],["1998-03-19",13.6909,13.6909,13.6321,13.6321,1260.0],["1998-03-20",13.6321,13.7496,13.6321,13.7496,2180.0],["1998-03-23",13.6321,13.7496,13.6321,13.7496,580.0],["1998-03-24",13.6321,13.6909,13.6321,13.6909,680.0],["1998-03-25",13.6909,13.6909,13.6909,13.6909,210.0],["1998-03-26",13.8084,13.8084,13.6909,13.6909,1050.0],["1998-03-27",13.6909,13.6909,13.6909,13.6909,100.0],["1998-03-30",13.6909,13.6909,13.6321,13.6321,170.0],["1998-03-31",13.6321,13.6321,13.6321,13.6321,60.0],["1998-04-01",13.6321,13.6321,13.6321,13.6321,60.0],["1998-04-02",13.6321,13.6321,13.6321,13.6321,5590.0],["1998-04-03",13.7496,13.7496,13.7496,13.7496,580.0],["1998-04-06",13.7496,13.7496,13.7496,13.7496,0.0],["1998-04-07",13.6321,13.7497,13.3971,13.5146,4780.0],["1998-04-08",13.5146,13.6321,13.5146,13.6321,310.0],["1998-04-09",13.5146,13.5146,13.5146,13.5146,150.0],["1998-04-13",13.5146,13.5146,13.2208,13.3971,780.0],["1998-04-14",13.6321,13.6321,13.3971,13.5146,410.0],["1998-04-15",13.5146,13.5146,13.5146,13.5146,380.0],["1998-04-16",13.5146,13.6321,13.5146,13.6321,1570.0],["1998-04-17",13.5146,13.5146,13.5146,13.5146,90.0],["1998-04-20",13.5146,13.5146,13.5146,13.5146,50.0],["1998-04-21",13.5146,13.5146,13.2796,13.5146,1650.0],["1998-04-22",13.6321,13.6321,13.5146,13.6321,3100.0],["1998-04-23",13.5146,13.5146,13.3971,13.3971,1540.0],["1998-04-24",13.3971,13.3971,13.3971,13.3971,0.0],["1998-04-27",13.5146,13.6321,13.5146,13.5146,850.0],["1998-04-28",13.5146,13.5146,13.5146,13.5146,130.0],["1998-04-29",13.5146,13.5146,13.5146,13.5146,1230.0],["1998-04-30",13.5146,13.5146,13.5146,13.5146,50.0],["1998-05-01",13.6321,13.6321,13.5146,13.5146,830.0],["1998-05-04",13.5146,13.5146,13.5146,13.5146,130.0],["1998-05-05",13.6321,13.6321,13.5146,13.5146,390.0],["1998-05-06",13.6321,13.6321,13.6321,13.6321,370.0],["1998-05-07",13.6321,13.6321,13.6321,13.6321,0.0],["1998-05-08",13.5146,13.5146,13.5146,13.5146,170.0],["1998-05-11",13.5146,13.5146,13.5146,13.5146,0.0],["1998-05-12",13.5146,13.5146,13.2796,13.2796,620.0],["1998-05-13",13.2796,13.2796,13.2796,13.2796,60.0],["1998-05-14",13.2796,13.2796,13.2796,13.2796,710.0],["1998-05-15",13.2796,13.2796,13.2796,13.2796,780.0],["1998-05-18",13.5146,13.6321,13.5146,13.5146,7890.0],["1998-05-19",13.6321,13.6321,13.6321,13.6321,1610.0],["1998-05-20",13.5146,13.6321,13.5146,13.6321,11290.0],["1998-05-21",13.5146,13.5146,13.5146,13.5146,850.0],["1998-05-22",13.5146,13.5146,13.5146,13.5146,0.0],["1998-05-26",13.6321,13.6321,13.2796,13.2796,520.0],["1998-05-27",13.2796,13.2796,13.2796,13.2796,0.0],["1998-05-28",13.2796,13.2796,13.2796,13.2796,540.0],["1998-05-29",13.6321,13.6321,13.2796,13.2796,140.0],["1998-06-01",13.2796,13.2796,13.2796,13.2796,0.0],["1998-06-02",13.2796,13.2796,13.2796,13.2796,100.0],["1998-06-03",13.5146,13.5146,13.5146,13.5146,60.0],["1998-06-04",13.2796,13.6321,13.2796,13.6321,1170.0],["1998-06-05",13.5146,13.5146,13.5146,13.5146,40.0],["1998-06-08",13.5146,13.5146,13.5146,13.5146,0.0],["1998-06-09",13.7247,13.844,13.7247,13.844,620.0],["1998-06-10",13.7247,13.7247,13.7247,13.7247,360.0],["1998-06-11",13.7247,13.7247,13.7247,13.7247,0.0],["1998-06-12",13.7247,13.7247,13.7247,13.7247,420.0],["1998-06-15",13.486,13.486,13.486,13.486,1000.0],["1998-06-16",13.486,13.486,13.486,13.486,730.0],["1998-06-17",13.7247,13.7247,13.7247,13.7247,210.0],["1998-06-18",13.7247,13.844,13.7247,13.7247,380.0],["1998-06-19",13.844,13.844,13.7247,13.7247,1600.0],["1998-06-22",13.7247,13.7247,13.7247,13.7247,650.0],["1998-06-23",13.7247,13.7247,13.7247,13.7247,100.0],["1998-06-24",13.7247,13.7247,13.7247,13.7247,150.0],["1998-06-25",13.7247,13.844,13.7247,13.844,950.0],["1998-06-26",13.844,13.844,13.844,13.844,0.0],["1998-06-29",13.3666,13.3666,13.3666,13.3666,30.0],["1998-06-30",13.844,13.844,13.3666,13.3666,110.0],["1998-07-01",13.3666,13.3666,13.3666,13.3666,0.0],["1998-07-02",13.6053,13.6053,13.6053,13.6053,360.0],["1998-07-06",13.3666,13.6053,13.3666,13.486,2470.0],["1998-07-07",13.7247,13.7247,13.7247,13.7247,30.0],["1998-07-08",13.7247,13.844,13.3666,13.6053,1860.0],["1998-07-09",13.6053,13.7247,13.6053,13.7247,2960.0],["1998-07-10",13.6053,13.844,13.6053,13.844,4570.0],["1998-07-13",13.6053,13.6053,13.6053,13.6053,20.0],["1998-07-14",13.3666,13.7247,13.3666,13.7247,2200.0],["1998-07-15",13.3666,13.7247,13.3666,13.7247,370.0],["1998-07-16",13.6053,13.6053,13.6053,13.6053,50.0],["1998-07-17",13.7247,13.844,13.6053,13.6053,450.0],["1998-07-20",13.6053,13.7247,13.6053,13.7247,820.0],["1998-07-21",13.6053,13.6053,13.6053,13.6053,270.0],["1998-07-22",13.7247,13.7247,13.6053,13.6053,930.0],["1998-07-23",13.6053,13.6053,13.6053,13.6053,230.0],["1998-07-24",13.7247,13.7247,13.7247,13.7247,70.0],["1998-07-27",13.7247,13.7247,13.7247,13.7247,890.0],["1998-07-28",13.7247,13.844,13.7247,13.844,1110.0],["1998-07-29",13.844,13.844,13.844,13.844,0.0],["1998-07-30",13.6053,13.7247,13.6053,13.7247,310.0],["1998-07-31",13.7247,13.7247,13.7247,13.7247,280.0],["1998-08-03",13.7247,13.7247,13.7247,13.7247,0.0],["1998-08-04",13.486,13.486,13.486,13.486,110.0],["1998-08-05",13.486,13.486,13.486,13.486,0.0],["1998-08-06",13.7843,13.7843,13.7247,13.7247,270.0],["1998-08-07",13.6053,13.844,13.486,13.7247,1730.0],["1998-08-10",13.844,13.844,13.844,13.844,30.0],["1998-08-11",13.486,13.7247,13.486,13.7247,3810.0],["1998-08-12",13.7247,13.7247,13.7247,13.7247,0.0],["1998-08-13",13.7247,13.844,13.7247,13.844,450.0],["1998-08-14",13.7247,13.844,13.7247,13.7247,1260.0],["1998-08-17",13.7247,13.844,13.3666,13.6053,7030.0],["1998-08-18",14.3214,14.3214,12.4119,13.7247,390.0],["1998-08-19",13.6053,13.6053,13.6053,13.6053,220.0],["1998-08-20",13.7247,13.844,13.7247,13.844,1230.0],["1998-08-21",13.3666,13.3666,13.3666,13.3666,230.0],["1998-08-24",13.3666,13.3666,13.3666,13.3666,20.0],["1998-08-25",13.844,13.844,13.844,13.844,120.0],["1998-08-26",13.844,13.844,13.844,13.844,0.0],["1998-08-27",13.844,13.844,13.844,13.844,260.0],["1998-08-28",13.844,13.844,13.844,13.844,0.0],["1998-08-31",13.7247,14.0827,13.7247,14.0827,1090.0],["1998-09-01",13.3666,13.3666,13.3666,13.3666,40.0],["1998-09-02",13.3666,13.844,13.3666,13.844,1350.0],["1998-09-03",13.3666,13.3666,13.3666,13.3666,80.0],["1998-09-04",13.3666,13.3666,13.3666,13.3666,0.0],["1998-09-08",13.3666,13.844,13.3666,13.844,210.0],["1998-09-09",13.6053,13.6053,13.6053,13.6053,510.0],["1998-09-10",13.8285,14.0711,13.8285,14.0711,930.0],["1998-09-11",13.9498,13.9498,13.9498,13.9498,300.0],["1998-09-14",14.435,14.435,14.435,14.435,800.0],["1998-09-15",14.0711,14.7989,13.5859,13.8285,11690.0],["1998-09-16",13.5859,13.5859,13.5859,13.5859,10.0],["1998-09-17",13.5859,13.5859,13.5859,13.5859,0.0],["1998-09-18",14.435,14.435,14.435,14.435,160.0],["1998-09-21",14.435,14.435,14.435,14.435,0.0],["1998-09-22",14.435,14.435,14.435,14.435,0.0],["1998-09-23",13.9498,14.0711,13.9498,13.9498,230.0],["1998-09-24",13.9498,13.9498,13.5859,13.5859,1020.0],["1998-09-25",14.3137,14.3137,13.5859,14.0711,2660.0],["1998-09-28",13.5859,14.0711,13.5859,13.5859,740.0],["1998-09-29",13.5859,13.5859,13.5859,13.5859,0.0],["1998-09-30",13.8285,13.8285,13.8285,13.8285,1410.0],["1998-10-01",13.9498,14.0711,13.9498,14.0711,1160.0],["1998-10-02",13.9498,14.0711,13.8285,14.0711,960.0],["1998-10-05",14.0711,14.0711,14.0711,14.0711,0.0],["1998-10-06",13.5859,14.0711,13.5859,14.0711,60.0],["1998-10-07",14.5563,14.5563,14.5563,14.5563,10.0],["1998-10-08",14.5563,14.5563,14.5563,14.5563,1880.0],["1998-10-09",13.8285,14.0711,13.8285,14.0711,520.0],["1998-10-12",13.8285,13.8285,13.8285,13.8285,110.0],["1998-10-13",14.0711,14.1924,14.0711,14.1924,1030.0],["1998-10-14",14.1924,14.1924,14.1924,14.1924,0.0],["1998-10-15",14.1924,14.1924,14.1924,14.1924,0.0],["1998-10-16",13.8285,13.8285,13.8285,13.8285,140.0],["1998-10-19",13.8285,13.8285,13.8285,13.8285,0.0],["1998-10-20",13.8285,13.8285,13.8285,13.8285,1000.0],["1998-10-21",13.8285,13.8285,13.8285,13.8285,0.0],["1998-10-22",14.435,14.435,14.435,14.435,70.0],["1998-10-23",14.0711,14.0711,14.0711,14.0711,160.0],["1998-10-26",14.0711,14.0711,14.0711,14.0711,140.0],["1998-10-27",14.1924,14.1924,14.1924,14.1924,390.0],["1998-10-28",14.1924,14.1924,14.1924,14.1924,0.0],["1998-10-29",13.5859,13.5859,13.5859,13.5859,70.0],["1998-10-30",13.5859,13.5859,13.5859,13.5859,130.0],["1998-11-02",14.435,14.435,13.8285,13.8285,860.0],["1998-11-03",13.8285,13.8285,13.8285,13.8285,730.0],["1998-11-04",13.8285,13.8285,13.8285,13.8285,20.0],["1998-11-05",13.8285,13.8285,13.8285,13.8285,0.0],["1998-11-06",13.8285,13.8285,13.8285,13.8285,70.0],["1998-11-09",13.8285,13.8285,13.5859,13.5859,580.0],["1998-11-10",14.435,14.435,13.9498,13.9498,280.0],["1998-11-11",14.435,14.435,13.8285,13.8285,1590.0],["1998-11-12",14.435,14.435,14.0711,14.1924,1100.0],["1998-11-13",14.3137,14.435,14.3137,14.435,330.0],["1998-11-16",14.0711,14.0711,14.0711,14.0711,120.0],["1998-11-17",13.8285,13.8285,13.8285,13.8285,170.0],["1998-11-18",14.435,14.435,14.435,14.435,230.0],["1998-11-19",13.8285,13.8285,13.8285,13.8285,10.0],["1998-11-20",14.1924,14.1924,14.1924,14.1924,180.0],["1998-11-23",14.3137,14.435,14.3137,14.435,150.0],["1998-11-24",13.8285,13.8285,13.8285,13.8285,40.0],["1998-11-25",14.1924,14.1924,14.1924,14.1924,80.0],["1998-11-27",13.8285,13.8285,13.8285,13.8285,110.0],["1998-11-30",13.8285,13.8285,13.8285,13.8285,60.0],["1998-12-01",13.8285,13.8285,13.8285,13.8285,0.0],["1998-12-02",13.8285,13.8285,13.8285,13.8285,0.0],["1998-12-03",13.9498,14.1924,13.9498,14.1924,510.0],["1998-12-04",14.435,14.435,14.435,14.435,1340.0],["1998-12-07",14.435,14.435,14.435,14.435,0.0],["1998-12-08",14.3137,14.3137,14.3137,14.3137,220.0],["1998-12-09",14.3137,14.3137,14.3137,14.3137,0.0],["1998-12-10",14.3137,14.3137,14.1924,14.1924,420.0],["1998-12-11",14.3137,14.5563,14.1924,14.5563,2890.0],["1998-12-14",14.3137,14.3137,14.3137,14.3137,810.0],["1998-12-15",14.5563,14.5563,14.5563,14.5563,500.0],["1998-12-16",14.5563,14.5563,14.5563,14.5563,0.0],["1998-12-17",14.435,14.9202,14.435,14.9202,60.0],["1998-12-18",14.435,14.5563,14.435,14.5563,1010.0],["1998-12-21",14.9202,14.9202,14.435,14.435,240.0],["1998-12-22",14.435,15.1628,14.435,14.435,430.0],["1998-12-23",15.0415,15.0415,14.435,14.435,160.0],["1998-12-24",14.435,14.435,14.435,14.435,240.0],["1998-12-28",14.435,14.435,14.435,14.435,0.0],["1998-12-29",14.3137,14.7989,14.0711,14.435,450.0],["1998-12-30",14.6717,14.6717,14.6717,14.6717,70.0],["1998-12-31",14.6717,14.6717,14.6717,14.6717,0.0],["1999-01-04",15.2882,15.2882,14.6717,14.6717,270.0],["1999-01-05",14.6717,14.6717,14.6717,14.6717,40.0],["1999-01-06",14.6717,14.6717,14.5484,14.6717,600.0],["1999-01-07",14.5485,14.5485,14.5485,14.5485,100.0],["1999-01-08",14.5485,14.795,14.0553,14.3019,960.0],["1999-01-11",14.0553,15.5348,14.0553,14.1786,1160.0],["1999-01-12",15.5348,15.5348,14.5484,14.6717,230.0],["1999-01-13",14.6717,14.795,14.6717,14.795,120.0],["1999-01-14",15.2882,15.2882,14.0553,14.0553,20.0],["1999-01-15",14.6717,15.2882,14.0553,14.4252,810.0],["1999-01-19",14.4252,14.795,14.3019,14.795,2410.0],["1999-01-20",15.0416,15.0416,14.4252,14.4252,140.0],["1999-01-21",15.0416,15.0416,14.3019,14.6717,2670.0],["1999-01-22",14.3019,14.5485,14.3019,14.3019,2150.0],["1999-01-25",14.3019,14.3019,14.3019,14.3019,1490.0],["1999-01-26",14.3635,15.1649,14.3635,15.0416,2530.0],["1999-01-27",14.3019,14.3019,14.3019,14.3019,940.0],["1999-01-28",14.3019,14.795,14.3019,14.3019,960.0],["1999-01-29",14.3019,14.3019,14.3019,14.3019,0.0],["1999-02-01",14.3019,14.3019,14.3019,14.3019,0.0],["1999-02-02",14.3019,14.3019,14.3019,14.3019,0.0],["1999-02-03",14.5485,14.5485,14.5485,14.5485,90.0],["1999-02-04",14.5485,14.5485,14.5485,14.5485,20.0],["1999-02-05",14.5485,14.795,14.0553,14.0553,2540.0],["1999-02-08",15.0416,15.0416,14.3019,14.3019,650.0],["1999-02-09",14.5485,14.5485,14.5485,14.5485,150.0],["1999-02-10",14.5485,14.5485,14.5485,14.5485,710.0],["1999-02-11",14.795,14.795,14.795,14.795,2350.0],["1999-02-12",14.795,14.795,14.795,14.795,1250.0],["1999-02-16",14.5484,14.6717,14.5484,14.6717,150.0],["1999-02-17",14.6717,14.6717,14.6717,14.6717,420.0],["1999-02-18",14.5485,14.795,14.5485,14.5485,1070.0],["1999-02-19",14.6717,14.795,14.6717,14.795,2190.0],["1999-02-22",14.6717,15.7814,14.6717,15.7814,2530.0],["1999-02-23",15.0416,15.0416,15.0416,15.0416,400.0],["1999-02-24",15.5348,15.5348,14.795,14.795,630.0],["1999-02-25",15.2882,15.2882,15.2882,15.2882,250.0],["1999-02-26",14.4252,15.0416,14.4252,14.795,730.0],["1999-03-01",14.795,14.795,14.795,14.795,420.0],["1999-03-02",14.795,14.795,14.795,14.795,320.0],["1999-03-03",14.795,15.1649,14.795,15.1649,330.0],["1999-03-04",14.795,15.1649,14.5485,15.1649,2090.0],["1999-03-05",15.5348,15.5348,14.6717,14.6717,610.0],["1999-03-08",15.0416,15.0416,15.0416,15.0416,780.0],["1999-03-09",15.0416,15.0416,15.0416,15.0416,180.0],["1999-03-10",15.2882,15.2882,15.2882,15.2882,420.0],["1999-03-11",15.0317,15.0317,15.0317,15.0317,540.0],["1999-03-12",14.7811,15.0317,14.7811,14.7811,930.0],["1999-03-15",14.7811,14.7811,14.7811,14.7811,930.0],["1999-03-16",14.7811,14.7811,14.7811,14.7811,20.0],["1999-03-17",14.7811,14.7811,14.2801,14.2801,450.0],["1999-03-18",15.2822,15.2822,15.2822,15.2822,740.0],["1999-03-19",14.5306,14.5306,14.5306,14.5306,410.0],["1999-03-22",14.5306,14.5306,14.5306,14.5306,70.0],["1999-03-23",14.5306,14.5306,14.5306,14.5306,500.0],["1999-03-24",14.0296,15.5327,14.0296,15.5327,1970.0],["1999-03-25",14.6559,15.0317,14.6559,15.0317,1370.0],["1999-03-26",15.0943,15.0943,14.9064,15.0317,2030.0],["1999-03-29",15.0317,15.0317,15.0317,15.0317,300.0],["1999-03-30",14.2801,14.7811,14.2801,14.7811,710.0],["1999-03-31",15.2822,15.2822,15.0317,15.0317,1540.0],["1999-04-01",14.5306,15.2822,14.5306,15.2822,1110.0],["1999-04-05",15.2822,15.2822,14.7811,15.0317,410.0],["1999-04-06",15.0317,15.0317,15.0317,15.0317,0.0],["1999-04-07",14.7811,14.7811,14.7811,14.7811,630.0],["1999-04-08",15.0317,15.0317,15.0317,15.0317,790.0],["1999-04-09",15.2822,15.2822,14.7811,15.0317,2890.0],["1999-04-12",14.5306,14.5306,14.5306,14.5306,30.0],["1999-04-13",14.5306,14.5306,14.5306,14.5306,270.0],["1999-04-14",14.5306,14.5306,14.5306,14.5306,0.0],["1999-04-15",15.0317,15.0317,15.0317,15.0317,900.0],["1999-04-16",15.0317,15.0317,14.7811,14.7811,120.0],["1999-04-19",15.0317,15.0317,14.5306,15.0317,220.0],["1999-04-20",14.5306,14.5306,14.5306,14.5306,110.0],["1999-04-21",14.6559,15.0317,14.6246,15.0317,1090.0],["1999-04-22",15.0317,15.0317,15.0317,15.0317,240.0],["1999-04-23",15.0317,15.0317,15.0317,15.0317,390.0],["1999-04-26",15.0317,15.0317,14.5306,14.7811,850.0],["1999-04-27",14.7811,14.7811,14.7811,14.7811,420.0],["1999-04-28",15.0317,15.2822,15.0317,15.2822,600.0],["1999-04-29",15.0317,15.0317,15.0317,15.0317,80.0],["1999-04-30",15.0317,15.0317,14.9064,15.0317,930.0],["1999-05-03",15.4075,15.4075,14.8438,14.8438,3040.0],["1999-05-04",15.4075,15.4075,14.7811,14.7811,2760.0],["1999-05-05",15.4074,15.4074,14.9064,14.9064,1980.0],["1999-05-06",15.5327,15.5327,14.9064,15.4075,3020.0],["1999-05-07",15.1569,15.1569,14.9064,15.0317,1760.0],["1999-05-10",15.4075,15.4075,14.9064,15.0317,3180.0],["1999-05-11",15.4075,15.4075,15.0317,15.0317,5250.0],["1999-05-12",15.0317,15.0317,14.9064,15.0317,3840.0],["1999-05-13",15.4074,15.5327,14.9064,14.9064,3460.0],["1999-05-14",15.5327,15.5327,14.9064,14.9064,6070.0],["1999-05-17",15.4075,15.4075,15.0317,15.4075,4220.0],["1999-05-18",15.4074,15.4074,14.9064,14.9064,3340.0],["1999-05-19",15.4074,15.4074,14.9064,14.9064,1960.0],["1999-05-20",14.9064,15.4074,14.7811,14.9064,2790.0],["1999-05-21",14.9064,14.9064,14.9064,14.9064,0.0],["1999-05-24",15.1569,15.9085,15.1569,15.9085,6740.0],["1999-05-25",15.2822,15.4075,15.2822,15.4075,490.0],["1999-05-26",15.4075,15.4075,15.4075,15.4075,0.0],["1999-05-27",15.4075,15.4075,15.4075,15.4075,130.0],["1999-05-28",15.2822,15.2822,15.1569,15.1569,110.0],["1999-06-01",15.658,15.658,15.4075,15.5327,750.0],["1999-06-02",15.5327,15.5327,15.5327,15.5327,450.0],["1999-06-03",15.4075,15.4075,15.4075,15.4075,140.0],["1999-06-04",15.4075,15.4075,15.4075,15.4075,0.0],["1999-06-07",15.5327,15.5327,15.5327,15.5327,40.0],["1999-06-08",15.2822,15.9085,15.2822,15.9085,3230.0],["1999-06-09",15.9711,16.0338,15.9711,16.0338,1210.0],["1999-06-10",15.7832,15.7832,15.7832,15.7832,10.0],["1999-06-11",15.5227,15.5227,15.5227,15.5227,550.0],["1999-06-14",15.5227,15.5227,15.5227,15.5227,0.0],["1999-06-15",15.5863,15.6499,15.5227,15.5227,1690.0],["1999-06-16",15.5227,15.5227,15.3954,15.5227,880.0],["1999-06-17",15.5227,15.5227,15.5227,15.5227,10.0],["1999-06-18",15.6499,15.6499,15.6499,15.6499,70.0],["1999-06-21",15.5227,15.5227,15.5227,15.5227,20.0],["1999-06-22",15.5227,15.6499,15.5227,15.5227,950.0],["1999-06-23",15.5227,15.5227,15.3954,15.3954,600.0],["1999-06-24",15.6499,15.6499,15.3954,15.3954,2840.0],["1999-06-25",15.6499,15.6499,15.3954,15.6499,1380.0],["1999-06-28",15.6499,15.7771,15.5227,15.7771,360.0],["1999-06-29",15.5227,15.5227,15.5227,15.5227,60.0],["1999-06-30",15.7771,15.7771,15.5227,15.5227,380.0],["1999-07-01",15.6499,15.7771,15.5227,15.7771,210.0],["1999-07-02",15.7771,15.7771,15.7771,15.7771,200.0],["1999-07-06",15.5227,16.0316,15.5227,15.5227,390.0],["1999-07-07",16.0316,16.0316,16.0316,16.0316,700.0],["1999-07-08",15.5227,15.5227,15.5227,15.5227,10.0],["1999-07-09",16.2861,16.2861,15.5227,16.2861,1160.0],["1999-07-12",15.5227,15.5227,15.5227,15.5227,270.0],["1999-07-13",16.2861,16.2861,16.1588,16.1588,3800.0],["1999-07-14",16.2861,16.2861,15.7771,16.0316,4480.0],["1999-07-15",16.5406,16.5406,16.2861,16.5406,950.0],["1999-07-16",16.2861,36.3892,16.2861,36.3892,13100.0],["1999-07-19",20.3576,20.3576,16.0316,16.5406,23060.0],["1999-07-20",16.8586,17.1767,16.2861,16.2861,1900.0],["1999-07-21",16.5405,16.5405,14.8865,15.2682,1980.0],["1999-07-22",15.2682,15.7771,15.0773,15.141,1400.0],["1999-07-23",15.141,15.2682,15.141,15.141,1500.0],["1999-07-26",15.2682,15.2682,15.0137,15.0137,970.0],["1999-07-27",15.7771,16.0316,15.7771,16.0316,310.0],["1999-07-28",15.0137,15.0137,15.0137,15.0137,30.0],["1999-07-29",15.9044,16.0316,14.3776,15.0137,2580.0],["1999-07-30",15.0137,15.0137,15.0137,15.0137,230.0],["1999-08-02",15.0137,15.0137,14.2503,15.0137,240.0],["1999-08-03",15.3954,15.5227,15.2682,15.2682,1130.0],["1999-08-04",14.8865,15.3954,14.8865,15.3954,260.0],["1999-08-05",15.3318,15.7771,15.2682,15.3954,1970.0],["1999-08-06",15.6499,15.6499,15.3954,15.3954,460.0],["1999-08-09",15.3954,15.3954,15.3954,15.3954,0.0],["1999-08-10",15.5227,16.1588,15.5227,16.1588,580.0],["1999-08-11",15.5227,15.5227,15.3954,15.3954,500.0],["1999-08-12",15.3954,15.3954,15.2682,15.2682,480.0],["1999-08-13",15.5227,15.6499,15.2682,15.6499,1500.0],["1999-08-16",15.3318,15.6499,15.2682,15.5227,1120.0],["1999-08-17",15.7771,15.7771,15.2682,15.2682,1940.0],["1999-08-18",15.5227,15.5227,15.2682,15.2682,1760.0],["1999-08-19",15.4591,15.4591,15.2682,15.2682,60.0],["1999-08-20",15.7771,15.7771,15.3954,15.7771,2070.0],["1999-08-23",15.7771,15.7771,15.3954,15.3954,260.0],["1999-08-24",15.3954,15.3954,15.3954,15.3954,10.0],["1999-08-25",15.6499,15.7771,15.6499,15.7771,1260.0],["1999-08-26",15.9044,15.9044,15.9044,15.9044,360.0],["1999-08-27",15.9044,15.9044,15.9044,15.9044,200.0],["1999-08-30",15.9044,16.0316,15.9044,16.0316,240.0],["1999-08-31",15.9044,15.9044,15.3954,15.3954,500.0],["1999-09-01",15.7771,15.7771,15.5227,15.5227,320.0],["1999-09-02",16.0316,16.0316,15.5227,15.5227,50.0],["1999-09-03",15.5227,15.5227,15.5227,15.5227,0.0],["1999-09-07",15.7771,15.7771,15.7771,15.7771,130.0],["1999-09-08",15.7771,15.9044,15.3954,15.5227,1220.0],["1999-09-09",15.7771,16.0316,15.7771,16.0316,150.0],["1999-09-10",15.5227,16.0316,15.5227,15.5227,420.0],["1999-09-13",15.3954,15.3954,15.3954,15.3954,0.0],["1999-09-14",15.3954,15.3954,15.3954,15.3954,0.0],["1999-09-15",16.0422,16.301,15.5247,15.5247,400.0],["1999-09-16",16.0422,16.0422,15.5247,15.5247,180.0],["1999-09-17",15.5247,15.5247,14.7485,14.8779,340.0],["1999-09-20",14.8779,14.8779,14.8779,14.8779,0.0],["1999-09-21",15.5247,15.6541,15.5247,15.6541,480.0],["1999-09-22",16.0422,16.301,16.0422,16.301,1190.0],["1999-09-23",15.7835,15.9129,15.7835,15.7835,850.0],["1999-09-24",16.1069,16.1069,15.5247,15.5247,650.0],["1999-09-27",15.5247,15.5247,15.266,15.5247,690.0],["1999-09-28",15.7188,15.7188,15.266,15.266,1190.0],["1999-09-29",15.7188,16.301,15.7188,16.301,5700.0],["1999-09-30",16.0422,21.7346,16.0422,17.8535,28560.0],["1999-10-01",17.4653,17.5947,16.5597,16.6891,9630.0],["1999-10-04",16.4304,16.5597,16.4304,16.5597,4110.0],["1999-10-05",16.8185,17.8535,16.8185,17.336,2220.0],["1999-10-06",17.3359,17.5947,16.8831,16.8831,8580.0],["1999-10-07",16.8832,17.336,16.8832,17.336,110.0],["1999-10-08",17.336,17.336,17.336,17.336,100.0],["1999-10-11",17.5947,17.5947,16.8831,16.8831,80.0],["1999-10-12",16.8831,16.8831,16.8831,16.8831,60.0],["1999-10-13",16.8185,16.8185,16.8185,16.8185,450.0],["1999-10-14",16.8185,16.8185,16.8185,16.8185,0.0],["1999-10-15",16.8185,16.8185,14.8779,15.1366,4020.0],["1999-10-18",16.0422,16.4303,15.1366,16.1716,1990.0],["1999-10-19",15.46,16.1716,15.46,16.1716,1460.0],["1999-10-20",16.0422,16.1716,16.0422,16.1716,210.0],["1999-10-21",17.0772,17.0772,16.1716,16.1716,180.0],["1999-10-22",16.4304,16.5597,16.301,16.5597,200.0],["1999-10-25",16.3657,16.3657,16.3657,16.3657,130.0],["1999-10-26",17.0772,17.0772,17.0772,17.0772,490.0],["1999-10-27",16.2363,16.9478,16.1716,16.1716,1040.0],["1999-10-28",16.1716,16.1716,16.1716,16.1716,0.0],["1999-10-29",16.1716,17.4653,16.1716,17.4653,760.0],["1999-11-01",16.1716,16.5597,16.1716,16.5597,630.0],["1999-11-02",16.5597,16.5597,16.0422,16.5597,1320.0],["1999-11-03",17.0772,17.0772,16.1716,16.5597,300.0],["1999-11-04",15.6541,15.6541,15.6541,15.6541,260.0],["1999-11-05",16.1716,16.1716,16.1716,16.1716,540.0],["1999-11-08",16.3657,16.4304,16.301,16.4304,270.0],["1999-11-09",16.301,16.5597,16.301,16.4304,190.0],["1999-11-10",16.3657,16.4303,16.1716,16.1716,880.0],["1999-11-11",16.4304,16.4304,16.4304,16.4304,110.0],["1999-11-12",16.4304,16.4304,16.4304,16.4304,200.0],["1999-11-15",16.4303,16.4303,16.1716,16.1716,180.0],["1999-11-16",16.1716,16.1716,16.1716,16.1716,0.0],["1999-11-17",16.301,16.4304,16.301,16.4304,590.0],["1999-11-18",16.1716,16.2363,16.1716,16.1716,180.0],["1999-11-19",16.1716,16.5597,16.1716,16.1716,1980.0],["1999-11-22",16.3657,16.495,15.9129,16.1716,1770.0],["1999-11-23",16.1716,16.5597,16.1716,16.1716,540.0],["1999-11-24",16.1716,16.5597,16.1716,16.5597,260.0],["1999-11-26",16.5597,16.5597,16.5597,16.5597,0.0],["1999-11-29",16.301,16.5597,16.1716,16.5597,1470.0],["1999-11-30",16.5597,17.0772,16.1716,17.0772,2570.0],["1999-12-01",16.6891,16.6891,16.6891,16.6891,460.0],["1999-12-02",16.6891,16.6891,16.5597,16.5597,340.0],["1999-12-03",16.5597,16.5597,16.301,16.301,190.0],["1999-12-06",16.301,17.0772,16.301,16.5597,1940.0],["1999-12-07",16.5597,17.0772,16.1716,16.8185,1610.0],["1999-12-08",16.1716,16.1716,15.0072,16.0422,3510.0],["1999-12-09",15.5247,16.1716,15.266,16.1716,1500.0],["1999-12-10",16.4303,16.4303,16.301,16.301,270.0],["1999-12-13",16.1716,16.5597,16.0422,16.1716,1720.0],["1999-12-14",16.495,16.495,16.301,16.301,180.0],["1999-12-15",16.301,16.5597,16.0422,16.5597,1650.0],["1999-12-16",16.495,16.495,16.301,16.301,860.0],["1999-12-17",16.495,16.495,16.301,16.301,120.0],["1999-12-20",16.398,16.495,16.0422,16.1716,5610.0],["1999-12-21",16.495,16.5597,16.495,16.5597,320.0],["1999-12-22",16.301,16.301,16.301,16.301,70.0],["1999-12-23",16.4304,16.4304,16.4304,16.4304,30.0],["1999-12-27",16.4304,16.5597,16.4304,16.5597,1870.0],["1999-12-28",16.5597,16.5597,16.301,16.301,1200.0],["1999-12-29",16.301,16.5597,16.301,16.5597,720.0],["1999-12-30",16.829,17.6178,16.829,17.3549,430.0],["1999-12-31",17.3549,17.3549,16.2373,16.566,1400.0],["2000-01-03",16.566,16.566,16.566,16.566,160.0],["2000-01-04",16.566,16.566,15.9744,15.9744,590.0],["2000-01-05",15.9744,16.0401,15.9744,16.0401,580.0],["2000-01-06",16.0401,16.0401,15.9744,15.9744,30.0],["2000-01-07",16.0401,16.0401,16.0401,16.0401,220.0],["2000-01-10",15.9744,16.566,15.9744,16.5003,630.0],["2000-01-11",16.566,16.7633,16.566,16.6975,940.0],["2000-01-12",16.5003,16.5003,16.5003,16.5003,90.0],["2000-01-13",16.6975,16.6975,16.6975,16.6975,200.0],["2000-01-14",16.566,16.829,16.3031,16.829,1050.0],["2000-01-18",16.7633,16.829,16.6975,16.6975,420.0],["2000-01-19",16.7304,16.7633,16.6975,16.6975,230.0],["2000-01-20",16.4346,16.4346,16.4346,16.4346,230.0],["2000-01-21",16.4346,16.566,16.4346,16.566,950.0],["2000-01-24",16.4346,16.4346,16.3031,16.3031,180.0],["2000-01-25",16.3031,16.3031,16.3031,16.3031,30.0],["2000-01-26",16.3031,16.6975,16.3031,16.6975,3990.0],["2000-01-27",16.3031,16.829,16.3031,16.6975,4770.0],["2000-01-28",16.566,17.0919,16.566,16.7632,1490.0],["2000-01-31",16.3031,17.0919,16.3031,16.9605,2690.0],["2000-02-01",16.6975,17.0919,16.4346,17.0919,1420.0],["2000-02-02",16.6975,17.0919,16.6975,17.0919,500.0],["2000-02-03",16.829,17.0919,16.6975,16.829,580.0],["2000-02-04",16.3031,17.0919,16.3031,16.4346,2720.0],["2000-02-07",17.0919,17.0919,16.6975,16.829,1110.0],["2000-02-08",16.4346,16.4346,16.4346,16.4346,10.0],["2000-02-09",16.6975,16.6975,16.6975,16.6975,340.0],["2000-02-10",16.829,16.829,16.566,16.829,1990.0],["2000-02-11",16.4346,16.4346,16.4346,16.4346,750.0],["2000-02-14",16.6975,16.6975,16.3031,16.6975,2930.0],["2000-02-15",16.6975,16.7632,16.6975,16.7632,50.0],["2000-02-16",16.7632,16.7632,16.7632,16.7632,60.0],["2000-02-17",16.6975,16.829,16.4346,16.6975,3550.0],["2000-02-18",16.566,16.6975,16.4346,16.6975,3910.0],["2000-02-22",16.4346,16.6975,16.3031,16.6975,5840.0],["2000-02-23",16.1716,16.6975,16.1716,16.6975,5940.0],["2000-02-24",16.6975,16.6975,16.6975,16.6975,160.0],["2000-02-25",16.6975,16.829,16.6975,16.829,1280.0],["2000-02-28",16.829,16.829,16.829,16.829,0.0],["2000-02-29",16.829,16.829,16.3031,16.6975,1280.0],["2000-03-01",16.3031,16.829,16.3031,16.6975,1360.0],["2000-03-02",16.6975,16.829,16.0401,16.829,1990.0],["2000-03-03",16.5003,16.829,15.317,16.6975,6480.0],["2000-03-06",16.6975,16.6975,16.6975,16.6975,60.0],["2000-03-07",16.6975,16.829,15.3827,16.6318,7400.0],["2000-03-08",16.6318,16.6318,16.6318,16.6318,20.0],["2000-03-09",16.566,16.566,16.566,16.566,30.0],["2000-03-10",16.566,16.566,16.5003,16.5003,130.0],["2000-03-13",15.8429,16.5003,15.8429,16.5003,110.0],["2000-03-14",16.3031,16.3031,16.0401,16.0401,70.0],["2000-03-15",16.3183,16.5859,16.3183,16.5859,230.0],["2000-03-16",15.9171,15.9171,15.2483,15.5158,1010.0],["2000-03-17",16.3183,16.5859,15.7833,15.7833,1070.0],["2000-03-20",15.7833,16.3183,15.7833,16.0508,340.0],["2000-03-21",16.0508,16.9202,16.0508,16.9202,4650.0],["2000-03-22",16.6193,16.9871,16.2515,16.9871,8470.0],["2000-03-23",16.9871,16.9871,16.2515,16.9871,4100.0],["2000-03-24",16.9871,16.9871,16.3183,16.3183,1430.0],["2000-03-27",17.0206,17.0206,16.9871,16.9871,2030.0],["2000-03-28",16.9871,16.9871,16.3183,16.3183,1460.0],["2000-03-29",16.5859,17.054,16.5859,16.9871,1830.0],["2000-03-30",16.7196,17.1209,16.7196,17.1209,1640.0],["2000-03-31",16.8534,17.1209,16.5859,16.9871,990.0],["2000-04-03",17.1209,17.1209,16.3183,16.3183,2470.0],["2000-04-04",16.7865,17.054,15.9171,16.9871,4050.0],["2000-04-05",16.9871,17.054,15.5158,16.0508,5900.0],["2000-04-06",16.9871,17.054,16.7196,16.9871,1610.0],["2000-04-07",16.3183,16.3183,15.6496,15.6496,1130.0],["2000-04-10",15.7833,16.5858,15.7833,16.1846,840.0],["2000-04-11",16.1846,16.1846,15.6495,16.1846,3460.0],["2000-04-12",15.7833,15.7833,15.6496,15.7833,760.0],["2000-04-13",16.0508,16.3183,15.6496,15.6496,1980.0],["2000-04-14",15.5827,16.0508,15.5827,16.0508,950.0],["2000-04-17",16.0508,16.3183,16.0508,16.1846,820.0],["2000-04-18",16.3183,16.4521,16.1846,16.2515,1610.0],["2000-04-19",15.8502,16.1846,15.8502,15.8502,700.0],["2000-04-20",16.3183,16.3183,15.5827,16.0508,870.0],["2000-04-24",16.0508,16.8534,16.0508,16.8534,1940.0],["2000-04-25",16.8534,16.9871,16.5859,16.9871,2480.0],["2000-04-26",16.5859,16.9871,16.5859,16.9871,450.0],["2000-04-27",16.5859,16.5859,16.5859,16.5859,110.0],["2000-04-28",16.0508,16.8534,15.7833,16.8534,1850.0],["2000-05-01",16.8534,16.9871,16.8534,16.9871,3230.0],["2000-05-02",16.8534,16.9871,16.1177,16.9871,1260.0],["2000-05-03",16.3183,16.4521,16.1846,16.4521,640.0],["2000-05-04",16.4521,16.4521,16.4521,16.4521,0.0],["2000-05-05",16.9203,16.9871,16.9203,16.9871,3090.0],["2000-05-08",16.9871,16.9871,16.9871,16.9871,920.0],["2000-05-09",16.9871,17.054,15.7833,16.9871,4090.0],["2000-05-10",16.8534,16.9871,16.1177,16.9871,540.0],["2000-05-11",16.9871,17.1209,16.9871,16.9871,1800.0],["2000-05-12",16.9871,17.1209,16.9871,17.1209,550.0],["2000-05-15",16.9871,17.1209,16.3183,17.1209,6550.0],["2000-05-16",17.1209,17.1209,17.1209,17.1209,750.0],["2000-05-17",17.1209,17.1209,17.1209,17.1209,1580.0],["2000-05-18",17.1209,17.1209,17.1209,17.1209,100.0],["2000-05-19",16.9871,16.9871,16.9871,16.9871,500.0],["2000-05-22",16.8534,16.9871,16.2515,16.9871,2720.0],["2000-05-23",16.2515,17.054,16.2515,16.9871,1680.0],["2000-05-24",16.9202,16.9202,16.2515,16.3183,2560.0],["2000-05-25",16.8534,16.8534,16.3183,16.8534,1470.0],["2000-05-26",16.3183,16.9871,16.3183,16.9871,1350.0],["2000-05-30",16.5859,16.9871,16.5859,16.9871,2890.0],["2000-05-31",16.9871,16.9871,16.9871,16.9871,750.0],["2000-06-01",16.9871,16.9871,16.9871,16.9871,0.0],["2000-06-02",16.8534,16.8534,16.8534,16.8534,260.0],["2000-06-05",16.5859,17.1209,16.2515,17.1209,3080.0],["2000-06-06",16.3183,16.3183,16.3183,16.3183,110.0],["2000-06-07",16.5859,16.9871,16.5859,16.9871,170.0],["2000-06-08",16.9203,16.9871,16.9203,16.9871,1050.0],["2000-06-09",16.5859,16.7865,16.3183,16.7865,630.0],["2000-06-12",16.8534,17.2546,16.7865,17.2546,3170.0],["2000-06-13",17.1878,17.1878,16.519,17.1209,2370.0],["2000-06-14",17.4783,17.4783,17.1383,17.1383,630.0],["2000-06-15",17.0023,17.4103,16.5942,17.4103,3450.0],["2000-06-16",17.4103,17.4103,17.4103,17.4103,170.0],["2000-06-19",17.4103,17.4103,17.4103,17.4103,0.0],["2000-06-20",17.1043,17.4103,16.7302,16.7302,470.0],["2000-06-21",17.3423,17.4103,16.7302,17.4103,2670.0],["2000-06-22",17.4103,17.5463,17.4103,17.4783,880.0],["2000-06-23",17.5463,17.6824,16.8663,16.8663,2140.0],["2000-06-26",17.4103,17.4783,17.4103,17.4783,1270.0],["2000-06-27",17.4103,17.4783,17.4103,17.4783,830.0],["2000-06-28",17.4783,17.6144,17.2743,17.4103,3780.0],["2000-06-29",17.0023,17.0023,16.6622,16.7302,860.0],["2000-06-30",17.0703,17.2743,16.7302,16.7302,290.0],["2000-07-03",17.2743,17.4103,16.6622,16.6622,1950.0],["2000-07-05",17.3423,17.4103,17.2743,17.4103,2080.0],["2000-07-06",17.3423,17.4103,17.3423,17.4103,2440.0],["2000-07-07",17.1383,17.1383,17.1383,17.1383,850.0],["2000-07-10",17.4103,17.4103,17.2743,17.2743,600.0],["2000-07-11",17.3423,17.4103,17.3423,17.4103,1240.0],["2000-07-12",17.4103,17.4103,17.2743,17.2743,1810.0],["2000-07-13",17.4103,17.4103,17.1383,17.1383,1160.0],["2000-07-14",17.3423,17.3423,17.3423,17.3423,330.0],["2000-07-17",17.1383,17.4103,16.8663,17.4103,3790.0],["2000-07-18",16.8663,17.4103,16.8663,17.4103,670.0],["2000-07-19",17.4103,17.4103,17.4103,17.4103,0.0],["2000-07-20",16.9343,16.9343,16.7982,16.7982,1100.0],["2000-07-21",16.7982,16.8663,16.7982,16.8663,460.0],["2000-07-24",16.8663,17.3423,16.8663,17.3423,2380.0],["2000-07-25",17.3423,17.4103,17.3423,17.4103,2070.0],["2000-07-26",17.4103,17.4103,16.8663,16.8663,2350.0],["2000-07-27",16.7982,16.7982,16.7982,16.7982,20.0],["2000-07-28",16.7982,16.7982,16.7982,16.7982,0.0],["2000-07-31",17.1383,17.3423,16.7982,16.8663,5470.0],["2000-08-01",16.8662,17.1383,16.8662,16.9343,240.0],["2000-08-02",17.1383,17.1383,17.1383,17.1383,50.0],["2000-08-03",17.0023,17.0023,16.9343,16.9343,1590.0],["2000-08-04",17.0363,17.0363,16.7302,16.7302,560.0],["2000-08-07",17.3423,17.3423,17.3423,17.3423,2240.0],["2000-08-08",16.9003,17.3423,16.8663,17.1383,1550.0],["2000-08-09",17.1383,17.3423,17.1383,17.3423,460.0],["2000-08-10",17.2743,17.3423,17.2743,17.2743,420.0],["2000-08-11",17.2743,17.3423,17.2743,17.3423,380.0],["2000-08-14",17.3423,17.4103,17.2743,17.4103,3150.0],["2000-08-15",17.4103,17.4103,17.2743,17.4103,3300.0],["2000-08-16",17.3423,17.4103,17.3423,17.3423,1130.0],["2000-08-17",17.4103,17.4103,17.3423,17.4103,2960.0],["2000-08-18",17.4103,17.6144,17.3423,17.4103,2890.0],["2000-08-21",17.5803,17.6143,17.4103,17.4783,1650.0],["2000-08-22",17.6144,17.6824,17.3423,17.3423,3080.0],["2000-08-23",17.4103,17.5463,17.3423,17.5463,2040.0],["2000-08-24",17.5463,17.5463,17.5463,17.5463,0.0],["2000-08-25",17.5464,17.6144,17.4103,17.4103,1780.0],["2000-08-28",17.4103,17.4103,17.4103,17.4103,150.0],["2000-08-29",17.6144,17.6144,17.4103,17.6144,1350.0],["2000-08-30",17.6144,17.6824,17.3423,17.5463,4010.0],["2000-08-31",17.3423,17.5463,17.3423,17.5463,250.0],["2000-09-01",17.4443,17.5463,17.4443,17.4783,420.0],["2000-09-05",17.4783,17.4783,17.2743,17.4103,3390.0],["2000-09-06",17.4103,17.6144,17.4103,17.6144,2350.0],["2000-09-07",17.5463,17.6824,17.5463,17.6824,5320.0],["2000-09-08",17.6824,17.7504,17.6824,17.7504,630.0],["2000-09-11",17.7504,17.8864,17.7504,17.7504,340.0],["2000-09-12",17.7504,17.8864,17.6824,17.8864,540.0],["2000-09-13",18.1851,18.2542,18.0468,18.2542,1460.0],["2000-09-14",18.2542,18.2542,18.2542,18.2542,320.0],["2000-09-15",17.8394,17.8394,16.8022,17.6319,3430.0],["2000-09-18",17.6319,17.7011,17.0788,17.1479,4270.0],["2000-09-19",17.1133,17.6319,17.1133,17.4245,1150.0],["2000-09-20",17.6319,17.6319,17.1479,17.6319,510.0],["2000-09-21",17.5628,17.5628,17.5628,17.5628,340.0],["2000-09-22",17.5628,17.5628,17.5628,17.5628,0.0],["2000-09-25",17.5628,17.7011,17.4245,17.6665,2320.0],["2000-09-26",17.6319,17.7011,17.4245,17.7011,3290.0],["2000-09-27",17.6319,17.7011,17.4245,17.7011,1690.0],["2000-09-28",17.6319,17.7702,17.6319,17.7702,1070.0],["2000-09-29",17.5628,17.7011,17.5628,17.5628,1960.0],["2000-10-02",17.7011,17.7011,17.1479,17.5628,2780.0],["2000-10-03",17.7011,17.8394,17.6665,17.8394,960.0],["2000-10-04",17.7011,17.9777,17.7011,17.9085,770.0],["2000-10-05",17.9085,17.9085,17.8394,17.9085,600.0],["2000-10-06",17.9085,17.9085,17.8394,17.8394,290.0],["2000-10-09",17.7011,17.7011,17.7011,17.7011,590.0],["2000-10-10",17.8394,17.9085,17.4245,17.9085,2490.0],["2000-10-11",17.4245,17.9085,17.4245,17.7011,1550.0],["2000-10-12",17.9777,17.9777,17.8394,17.8394,160.0],["2000-10-13",17.7702,17.9777,17.7702,17.8394,830.0],["2000-10-16",17.8394,17.8394,17.1479,17.4245,3520.0],["2000-10-17",17.7702,17.7702,17.7011,17.7702,600.0],["2000-10-18",17.7702,17.7702,17.7702,17.7702,0.0],["2000-10-19",17.1479,17.5628,17.1479,17.5628,560.0],["2000-10-20",17.4245,17.4245,17.1479,17.1479,260.0],["2000-10-23",17.5628,17.7702,17.1479,17.7702,3090.0],["2000-10-24",17.7011,17.7011,17.7011,17.7011,220.0],["2000-10-25",17.4245,17.4245,17.4245,17.4245,560.0],["2000-10-26",17.1479,17.1479,17.1479,17.1479,60.0],["2000-10-27",17.1479,17.7702,17.0096,17.4245,2450.0],["2000-10-30",17.2862,17.7702,17.2862,17.7011,2550.0],["2000-10-31",17.1479,17.7702,17.1479,17.7011,1840.0],["2000-11-01",17.5628,17.7011,17.5628,17.7011,1220.0],["2000-11-02",17.2171,17.5628,16.8714,17.5628,1980.0],["2000-11-03",17.1479,17.1479,17.0096,17.1479,680.0],["2000-11-06",17.1134,17.5628,17.0096,17.5628,2180.0],["2000-11-07",17.5628,17.5628,17.5628,17.5628,2020.0],["2000-11-08",17.5628,17.5628,17.5628,17.5628,600.0],["2000-11-09",17.0096,17.5628,17.0096,17.5628,400.0],["2000-11-10",16.8713,17.4936,16.4565,16.5948,610.0],["2000-11-13",17.6319,17.7011,17.6319,17.6319,3480.0],["2000-11-14",17.6319,17.6319,17.6319,17.6319,80.0],["2000-11-15",17.5628,17.5628,17.4937,17.4937,370.0],["2000-11-16",17.1479,17.6319,17.1479,17.6319,430.0],["2000-11-17",17.1479,17.7702,17.1479,17.7702,2890.0],["2000-11-20",17.6319,17.8394,17.6319,17.8394,4500.0],["2000-11-21",17.4245,17.4245,17.1479,17.1479,1560.0],["2000-11-22",17.1479,17.6319,17.1479,17.6319,1070.0],["2000-11-24",17.6319,17.6319,17.6319,17.6319,250.0],["2000-11-27",17.5628,17.7011,17.5628,17.6319,2670.0],["2000-11-28",17.6319,17.7011,17.6319,17.7011,550.0],["2000-11-29",17.7011,17.7011,17.2862,17.7011,850.0],["2000-11-30",17.5628,17.5628,17.5628,17.5628,60.0],["2000-12-01",17.2862,17.2862,17.2862,17.2862,440.0],["2000-12-04",17.4591,17.7011,17.2862,17.7011,2090.0],["2000-12-05",17.5628,17.7011,17.2862,17.4245,2920.0],["2000-12-06",17.4245,17.5628,17.2862,17.2862,950.0],["2000-12-07",17.2862,17.4245,17.2862,17.4245,1000.0],["2000-12-08",17.6319,17.6319,17.2862,17.2862,760.0],["2000-12-11",17.6319,17.7011,17.4245,17.6319,3480.0],["2000-12-12",17.7011,17.7011,17.2862,17.4245,970.0],["2000-12-13",17.5628,17.5628,17.4245,17.4245,210.0],["2000-12-14",17.6319,17.6319,17.6319,17.6319,1290.0],["2000-12-15",17.4245,17.4245,17.4245,17.4245,50.0],["2000-12-18",17.7011,17.7011,17.4245,17.7011,3760.0],["2000-12-19",17.7011,17.7011,17.4245,17.4245,1700.0],["2000-12-20",17.4245,17.6319,17.4245,17.6319,230.0],["2000-12-21",17.4591,17.5628,17.4245,17.4245,620.0],["2000-12-22",17.5974,17.5974,17.4245,17.5628,1040.0],["2000-12-26",17.5628,17.632,17.5628,17.5628,340.0],["2000-12-27",17.4245,17.6319,16.9405,17.6319,550.0],["2000-12-28",17.9472,17.9472,17.525,17.525,790.0],["2000-12-29",17.8769,18.0176,17.7361,18.0176,5340.0],["2001-01-02",17.9472,17.9472,17.525,17.9472,790.0],["2001-01-03",17.9473,18.0176,17.6657,18.0176,9030.0],["2001-01-04",18.0176,18.0176,17.7361,18.0176,2340.0],["2001-01-05",18.0176,18.1584,17.4546,18.0176,1800.0],["2001-01-08",18.0176,18.0176,17.9473,18.0176,2070.0],["2001-01-09",18.0176,18.0176,18.0176,18.0176,2150.0],["2001-01-10",18.0176,18.0176,17.5953,17.7361,1530.0],["2001-01-11",17.9472,17.9472,17.7361,17.7361,1210.0],["2001-01-12",17.9121,17.9472,17.4546,17.4546,1690.0],["2001-01-16",18.0176,18.1584,17.4546,17.4546,4100.0],["2001-01-17",18.1232,19.1437,17.9472,18.088,5660.0],["2001-01-18",18.088,18.088,17.7361,18.0176,680.0],["2001-01-19",17.7361,18.2288,17.7361,18.2288,1570.0],["2001-01-22",18.2288,18.5103,17.7361,18.0176,620.0],["2001-01-23",18.3695,18.3695,18.3695,18.3695,1360.0],["2001-01-24",17.7361,18.2992,17.7361,18.2992,1180.0],["2001-01-25",18.2992,18.3695,18.0176,18.088,3440.0],["2001-01-26",18.0176,18.088,18.0176,18.088,1550.0],["2001-01-29",18.2288,18.2288,18.0176,18.2288,1980.0],["2001-01-30",18.0176,18.2288,18.0176,18.1584,3150.0],["2001-01-31",18.2288,18.2288,18.0176,18.2288,1390.0],["2001-02-01",18.2992,18.2992,18.2992,18.2992,50.0],["2001-02-02",18.2992,18.3695,18.2992,18.3695,200.0],["2001-02-05",18.1936,18.4399,18.1584,18.4399,440.0],["2001-02-06",18.4047,18.5103,18.3695,18.5103,540.0],["2001-02-07",18.3695,18.3695,18.2288,18.2288,230.0],["2001-02-08",18.5103,18.5103,18.2288,18.2288,940.0],["2001-02-09",18.2288,18.5103,18.2288,18.5103,710.0],["2001-02-12",18.2992,18.3695,18.1584,18.3695,1080.0],["2001-02-13",18.1584,18.5103,18.1584,18.5103,930.0],["2001-02-14",18.3695,18.4399,18.3695,18.4399,180.0],["2001-02-15",18.1584,18.4399,18.1584,18.4399,840.0],["2001-02-16",18.2992,18.3695,18.2992,18.2992,590.0],["2001-02-20",18.4399,18.4399,18.1584,18.3695,470.0],["2001-02-21",18.4399,18.4399,18.3695,18.3695,850.0],["2001-02-22",18.264,18.4399,18.1584,18.2992,3260.0],["2001-02-23",18.5103,18.5103,18.2992,18.5103,350.0],["2001-02-26",18.4399,18.5103,18.2992,18.5103,2940.0],["2001-02-27",18.5103,18.5103,18.4399,18.5103,470.0],["2001-02-28",18.4399,18.5807,18.2992,18.4399,1940.0],["2001-03-01",18.4399,18.4399,18.3695,18.3695,620.0],["2001-03-02",18.4399,18.5103,18.3695,18.4399,1120.0],["2001-03-05",18.5103,18.5103,18.3695,18.4399,970.0],["2001-03-06",18.4399,18.4399,18.4399,18.4399,310.0],["2001-03-07",18.5807,19.003,18.3695,18.3695,570.0],["2001-03-08",19.003,19.003,18.5807,18.5807,500.0],["2001-03-09",18.5807,18.5807,18.5807,18.5807,50.0],["2001-03-12",18.5807,19.003,18.5807,18.8622,750.0],["2001-03-13",18.8622,19.003,18.6511,18.8622,940.0],["2001-03-14",19.2973,19.6195,19.2973,19.4763,1190.0],["2001-03-15",19.3331,20.0491,19.3331,20.0491,550.0],["2001-03-16",19.4763,20.0133,19.4763,19.4763,500.0],["2001-03-19",20.0491,20.0491,19.4763,19.6195,950.0],["2001-03-20",19.6195,19.6195,18.7602,18.7602,500.0],["2001-03-21",19.0467,19.4763,19.0467,19.0467,390.0],["2001-03-22",19.0467,19.1183,19.0109,19.1183,710.0],["2001-03-23",19.1183,19.1183,19.0467,19.1183,560.0],["2001-03-26",19.0467,19.1183,19.0467,19.1183,2730.0],["2001-03-27",19.0825,19.1183,19.0825,19.1183,520.0],["2001-03-28",19.0825,19.3331,19.0467,19.1899,3110.0],["2001-03-29",19.3331,19.3331,19.1899,19.1899,290.0],["2001-03-30",19.2973,19.7627,19.0467,19.1899,5100.0],["2001-04-02",19.1183,19.4763,19.0467,19.1899,970.0],["2001-04-03",19.3331,19.4405,19.0467,19.3331,1710.0],["2001-04-04",19.4763,19.4763,19.1183,19.1183,210.0],["2001-04-05",19.1899,19.4763,19.1899,19.4763,610.0],["2001-04-06",19.0109,20.0491,19.0109,19.6195,1010.0],["2001-04-09",19.4763,19.4763,19.1555,19.3159,340.0],["2001-04-10",20.0262,20.0262,19.4763,19.9345,180.0],["2001-04-11",20.0262,20.0262,19.4763,19.4763,1110.0],["2001-04-12",19.7971,19.9116,19.4992,19.9116,1020.0],["2001-04-16",19.9575,20.0491,19.9575,20.0491,810.0],["2001-04-17",20.0949,20.0949,19.9345,19.9804,1790.0],["2001-04-18",19.9804,20.3241,19.9804,20.1408,1360.0],["2001-04-19",20.0033,20.1866,19.9345,19.9345,1480.0],["2001-04-20",19.9345,20.2324,19.9345,20.2095,1550.0],["2001-04-23",20.5761,20.5761,19.8887,19.8887,2170.0],["2001-04-24",20.1637,20.1637,19.82,19.82,880.0],["2001-04-25",19.82,19.9116,19.7283,19.7283,850.0],["2001-04-26",19.82,19.9346,19.7054,19.82,970.0],["2001-04-27",20.1408,20.1408,19.82,20.1408,890.0],["2001-04-30",20.1637,20.2553,19.7054,20.0949,720.0],["2001-05-01",20.3699,20.3699,20.0491,20.2783,2640.0],["2001-05-02",20.1408,20.4616,20.0491,20.4616,4250.0],["2001-05-03",20.5532,20.622,19.6825,20.1637,1810.0],["2001-05-04",20.2324,20.2324,19.7741,19.9804,910.0],["2001-05-07",19.9804,20.2095,19.7512,20.0033,910.0],["2001-05-08",19.9804,20.072,19.82,19.9116,2110.0],["2001-05-09",19.9116,20.5074,19.82,20.4386,4530.0],["2001-05-10",20.4845,20.5761,20.1637,20.3928,2010.0],["2001-05-11",20.3928,20.5074,20.1637,20.5074,3540.0],["2001-05-14",20.3928,20.3928,19.9345,20.347,2340.0],["2001-05-15",20.2783,20.3928,19.9575,20.2783,3540.0],["2001-05-16",20.2783,20.3241,20.0033,20.2553,2200.0],["2001-05-17",20.2553,20.4386,20.1866,20.2783,3120.0],["2001-05-18",20.2783,20.4157,20.1408,20.1637,2120.0],["2001-05-21",20.2553,24.036,20.0491,20.0949,7990.0],["2001-05-22",20.0491,20.3928,20.0033,20.1637,2720.0],["2001-05-23",20.0491,21.0802,20.0262,20.9427,8040.0],["2001-05-24",21.0802,21.6301,20.2782,20.6219,7790.0],["2001-05-25",20.8511,21.0344,20.4386,21.0344,2490.0],["2001-05-29",21.1489,21.653,20.6907,21.1031,7080.0],["2001-05-30",21.1031,21.401,20.9427,21.3552,1640.0],["2001-05-31",21.3552,21.3552,20.6219,21.2635,2770.0],["2001-06-01",20.6678,21.0802,20.2783,20.8053,2510.0],["2001-06-04",21.0115,21.0115,20.4386,20.5074,3520.0],["2001-06-05",20.4157,20.4616,19.9346,20.1408,4300.0],["2001-06-06",20.1637,20.3699,19.7742,20.0491,5790.0],["2001-06-07",20.0262,20.0262,19.7054,19.7971,4410.0],["2001-06-08",19.7512,19.7512,19.3159,19.3159,3330.0],["2001-06-11",19.3617,19.6596,18.9035,19.2242,3810.0],["2001-06-12",19.6825,19.9345,19.5221,19.9345,1980.0],["2001-06-13",20.3889,20.3889,19.853,19.9462,1680.0],["2001-06-14",20.1093,20.1093,19.853,20.0161,1750.0],["2001-06-15",19.9229,20.5986,19.9229,20.0627,1000.0],["2001-06-18",20.0627,20.5986,20.0627,20.5986,880.0],["2001-06-19",20.3889,20.4355,20.1792,20.4355,1080.0],["2001-06-20",20.4821,20.855,20.1792,20.2025,1620.0],["2001-06-21",20.2258,20.9482,20.1792,20.1792,940.0],["2001-06-22",20.1792,20.9482,20.1792,20.9482,1600.0],["2001-06-25",20.9482,20.9482,20.2258,20.319,5200.0],["2001-06-26",20.4355,20.6219,20.1792,20.6219,4360.0],["2001-06-27",20.6219,21.2744,20.4355,20.4821,5820.0],["2001-06-28",20.4588,21.2744,20.3656,20.9016,4480.0],["2001-06-29",20.7384,21.5074,20.4122,20.5054,17740.0],["2001-07-02",20.4122,21.9967,20.4122,21.787,20620.0],["2001-07-03",21.321,21.6705,20.7851,21.0181,1200.0],["2001-07-05",20.8084,21.5307,20.8084,20.9715,2090.0],["2001-07-06",20.9948,21.554,20.9948,21.554,2170.0],["2001-07-09",20.9948,21.7404,20.8084,21.6239,2750.0],["2001-07-10",21.6239,21.6239,20.9948,21.0647,1860.0],["2001-07-11",20.9948,21.6239,20.9715,21.2744,1370.0],["2001-07-12",21.2977,21.554,20.9715,21.2045,1540.0],["2001-07-13",21.0647,21.554,20.5287,21.4142,7300.0],["2001-07-16",21.2045,21.5074,20.9948,21.088,2050.0],["2001-07-17",21.0647,21.2977,20.7618,21.2744,1620.0],["2001-07-18",21.2977,21.2977,20.855,20.9715,1530.0],["2001-07-19",20.9715,21.2511,20.2724,21.0181,2220.0],["2001-07-20",20.7385,21.3676,20.7385,21.321,2460.0],["2001-07-23",20.9948,21.088,20.9948,21.0181,720.0],["2001-07-24",20.9948,21.2744,20.9948,20.9948,1320.0],["2001-07-25",21.088,21.2511,20.9948,21.1812,590.0],["2001-07-26",21.1113,21.1346,20.9482,21.0181,1690.0],["2001-07-27",21.0181,21.088,20.9715,20.9715,620.0],["2001-07-30",20.6452,21.1579,20.4122,21.0181,1280.0],["2001-07-31",21.0181,21.1579,20.855,20.855,4930.0],["2001-08-01",21.1346,21.1579,20.7384,21.1346,2290.0],["2001-08-02",21.1113,21.1346,20.8317,20.8783,1230.0],["2001-08-03",21.1579,21.1579,20.8783,21.1579,610.0],["2001-08-06",21.1579,21.1579,20.8783,21.1579,1660.0],["2001-08-07",21.1346,21.1346,20.9016,21.1346,3770.0],["2001-08-08",21.1346,21.1346,20.9016,20.9715,980.0],["2001-08-09",21.088,21.1579,20.9715,21.1346,2400.0],["2001-08-10",21.1579,21.1579,20.9482,20.9715,2320.0],["2001-08-13",21.0647,21.0647,20.7152,20.9948,1620.0],["2001-08-14",21.0181,21.1113,20.7385,20.7385,2030.0],["2001-08-15",20.7385,21.0647,20.7385,20.9715,880.0],["2001-08-16",20.8317,21.0414,20.8317,20.9715,770.0],["2001-08-17",20.9482,21.2511,20.9482,20.9482,2460.0],["2001-08-20",20.9715,21.321,20.8317,21.2045,2110.0],["2001-08-21",21.321,21.321,21.1346,21.1579,1410.0],["2001-08-22",21.2278,21.2977,21.088,21.2977,1070.0],["2001-08-23",21.2744,21.2977,21.088,21.088,3440.0],["2001-08-24",21.2045,21.4375,21.2045,21.321,2530.0],["2001-08-27",21.4375,21.9735,21.2977,21.3443,4780.0],["2001-08-28",21.321,21.787,21.1113,21.3676,2210.0],["2001-08-29",21.3676,21.5074,21.088,21.5074,1030.0],["2001-08-30",21.7404,21.7404,21.1113,21.321,620.0],["2001-08-31",21.2977,21.2977,21.1812,21.1812,300.0],["2001-09-04",21.1346,21.2977,21.088,21.2977,510.0],["2001-09-05",21.2977,21.5307,21.2744,21.5074,2150.0],["2001-09-06",21.1812,21.5074,20.9948,21.2511,790.0],["2001-09-07",21.2511,21.4375,20.9715,20.9715,1940.0],["2001-09-10",21.5307,21.5307,20.9715,21.088,2120.0],["2001-09-17",21.088,21.5307,20.9715,21.2511,2420.0],["2001-09-18",21.5307,21.6705,21.1113,21.6705,2030.0],["2001-09-19",21.6705,21.6705,20.855,21.6472,1580.0],["2001-09-20",21.0181,21.6472,21.0181,21.2977,690.0],["2001-09-21",20.9948,21.2045,20.5054,20.5054,3800.0],["2001-09-24",20.5054,20.855,20.5054,20.6219,780.0],["2001-09-25",20.7385,20.7385,20.5054,20.6219,1740.0],["2001-09-26",20.9948,20.9948,20.5287,20.5287,2700.0],["2001-09-27",20.6219,21.1346,20.5287,21.1346,1230.0],["2001-09-28",21.1812,21.7637,21.088,21.7404,2280.0],["2001-10-01",21.6472,21.6705,21.088,21.6705,1140.0],["2001-10-02",21.787,21.787,21.4375,21.554,860.0],["2001-10-03",21.554,21.787,21.2045,21.321,2210.0],["2001-10-04",21.7404,21.7404,21.088,21.1812,4980.0],["2001-10-05",21.0414,21.321,21.0181,21.1812,2200.0],["2001-10-08",21.088,21.5307,20.9948,21.2977,1820.0],["2001-10-09",21.088,21.4142,21.088,21.4142,980.0],["2001-10-10",21.4142,21.554,21.1113,21.5307,6400.0],["2001-10-11",21.4142,21.554,21.321,21.5307,870.0],["2001-10-12",21.5074,21.5074,21.1812,21.1812,370.0],["2001-10-15",21.2045,21.554,21.1579,21.554,1320.0],["2001-10-16",21.5307,21.5307,21.3443,21.4375,1270.0],["2001-10-17",21.2045,21.4375,21.2045,21.321,490.0],["2001-10-18",21.3443,21.3443,21.1113,21.321,800.0],["2001-10-19",21.3676,21.4142,21.2045,21.321,790.0],["2001-10-22",21.4142,21.554,21.321,21.4375,990.0],["2001-10-23",21.5307,21.6705,21.3676,21.6705,1980.0],["2001-10-24",21.554,21.6472,21.2045,21.2045,4280.0],["2001-10-25",21.2045,21.4142,20.9948,21.1579,1880.0],["2001-10-26",20.9948,21.3443,20.9948,21.321,310.0],["2001-10-29",21.321,21.3443,20.9948,20.9948,590.0],["2001-10-30",20.9948,21.2744,20.9948,21.1346,1520.0],["2001-10-31",21.2511,21.2511,21.1346,21.1346,200.0],["2001-11-01",21.2511,21.2744,21.088,21.088,1430.0],["2001-11-02",21.088,21.1812,21.0181,21.1812,620.0],["2001-11-05",21.1812,21.1812,21.0181,21.0647,440.0],["2001-11-06",21.0414,21.2045,21.0181,21.2045,5500.0],["2001-11-07",21.2045,21.2045,21.1113,21.1113,2270.0],["2001-11-08",21.2744,21.2977,21.1113,21.2977,960.0],["2001-11-09",21.2977,21.2977,20.9948,21.2744,2070.0],["2001-11-12",21.2744,21.4142,21.0181,21.4142,1180.0],["2001-11-13",21.4142,21.4142,20.9715,21.0181,3150.0],["2001-11-14",21.0414,21.2744,20.9948,21.2045,340.0],["2001-11-15",21.0414,21.4142,21.0414,21.3443,520.0],["2001-11-16",21.3443,21.4142,21.3443,21.3676,220.0],["2001-11-19",21.3909,21.3909,21.3676,21.3909,840.0],["2001-11-20",21.3909,21.6705,21.1113,21.2045,1900.0],["2001-11-21",21.1579,21.2045,21.088,21.2045,2700.0],["2001-11-23",21.1812,21.6239,21.1812,21.6239,680.0],["2001-11-26",21.3443,21.554,21.2278,21.4142,2360.0],["2001-11-27",21.3909,21.4142,21.2977,21.4142,2630.0],["2001-11-28",21.321,21.3676,21.2278,21.2278,1110.0],["2001-11-29",21.6705,21.9501,21.2278,21.9501,1210.0],["2001-11-30",21.8802,21.8802,21.1579,21.2278,1460.0],["2001-12-03",21.2278,21.787,21.2045,21.5773,1550.0],["2001-12-04",21.4142,21.9501,21.4142,21.8103,720.0],["2001-12-05",21.4608,22.02,21.4375,22.02,1890.0],["2001-12-06",22.0433,22.1133,21.4375,22.1133,2500.0],["2001-12-07",22.0899,22.1365,21.5773,21.5773,2610.0],["2001-12-10",21.6705,21.6705,21.2278,21.2511,2000.0],["2001-12-11",21.5074,21.5074,21.2278,21.2744,1760.0],["2001-12-12",21.4841,21.5074,21.3909,21.5074,1720.0],["2001-12-13",21.5074,21.5074,21.2278,21.321,1790.0],["2001-12-14",21.4375,21.5074,21.2045,21.5074,950.0],["2001-12-17",21.4608,22.1133,21.321,22.1133,5170.0],["2001-12-18",22.1133,22.1133,21.3443,22.1133,1720.0],["2001-12-19",22.1133,22.1133,22.1133,22.1133,1140.0],["2001-12-20",22.1133,22.1366,21.554,21.554,3150.0],["2001-12-21",21.787,22.1132,21.787,21.9501,9220.0],["2001-12-24",21.787,21.787,21.787,21.787,530.0],["2001-12-26",21.9035,21.9035,21.7404,21.787,1490.0],["2001-12-27",21.787,22.0433,21.787,21.9734,14550.0],["2001-12-28",21.9971,22.447,21.9971,22.1392,1950.0],["2001-12-31",22.0918,22.2576,22.0208,22.2576,1620.0],["2002-01-02",22.2339,22.2339,22.0208,22.2339,870.0],["2002-01-03",22.2339,22.3286,22.0208,22.2339,6450.0],["2002-01-04",22.3286,22.3286,22.0208,22.2576,5170.0],["2002-01-07",22.376,22.376,22.0445,22.0918,1080.0],["2002-01-08",22.3049,22.3049,21.9498,22.0918,1550.0],["2002-01-09",22.0918,22.2339,22.0918,22.1155,1040.0],["2002-01-10",22.2339,22.2339,22.2102,22.2102,1210.0],["2002-01-11",22.2339,22.3523,22.0208,22.0208,2970.0],["2002-01-14",22.2339,22.3523,22.0918,22.0918,1770.0],["2002-01-15",22.3049,22.3049,22.1392,22.3049,950.0],["2002-01-16",22.3286,22.8732,22.1629,22.8732,4000.0],["2002-01-17",22.8732,23.1574,22.376,23.1574,4090.0],["2002-01-18",22.8969,23.6783,22.8495,22.8495,4890.0],["2002-01-22",22.8732,22.9679,22.376,22.8495,1360.0],["2002-01-23",22.8495,22.8732,22.2576,22.7548,2850.0],["2002-01-24",22.8022,22.8022,22.518,22.7075,1210.0],["2002-01-25",22.5417,22.6838,22.4944,22.4944,1410.0],["2002-01-28",22.4944,22.6838,22.3996,22.6838,500.0],["2002-01-29",22.447,22.6838,22.3997,22.6128,1410.0],["2002-01-30",22.6838,23.1337,22.518,23.039,4220.0],["2002-01-31",22.9206,22.9206,22.7311,22.8022,2410.0],["2002-02-01",22.8259,23.039,22.8259,22.8969,620.0],["2002-02-04",22.8969,23.0863,22.6364,23.0863,3480.0],["2002-02-05",23.0626,23.0626,22.6838,22.9679,1240.0],["2002-02-06",22.9679,23.0863,22.518,22.9679,2310.0],["2002-02-07",22.9916,23.2047,22.5417,23.039,1250.0],["2002-02-08",23.2521,23.4178,22.9679,23.0863,5890.0],["2002-02-11",22.8732,23.3231,22.8495,23.0863,1590.0],["2002-02-12",23.0863,23.0863,22.7311,22.9679,1400.0],["2002-02-13",22.9916,23.3705,22.7548,23.3705,4340.0],["2002-02-14",23.4415,23.4415,22.7548,22.9679,9410.0],["2002-02-15",22.8259,23.0863,22.7548,22.7548,2500.0],["2002-02-19",23.039,23.039,22.8495,22.9679,990.0],["2002-02-20",22.8495,23.2047,22.8495,23.181,2570.0],["2002-02-21",23.181,23.3231,22.518,23.2047,6340.0],["2002-02-22",23.3231,23.3231,22.9679,23.2047,6150.0],["2002-02-25",22.9679,23.2047,22.6364,23.181,2860.0],["2002-02-26",23.181,23.2047,22.8259,23.181,3230.0],["2002-02-27",23.181,23.4652,22.9679,23.4652,6750.0],["2002-02-28",23.6309,23.6546,23.11,23.1337,5930.0],["2002-03-01",23.1337,23.3231,22.8969,23.3231,6430.0],["2002-03-04",23.3231,23.5599,23.181,23.4415,7480.0],["2002-03-05",23.5362,23.6309,22.9206,23.5599,7600.0],["2002-03-06",23.5599,23.6783,23.2284,23.6783,4740.0],["2002-03-07",23.6783,24.4597,23.3231,24.4597,4570.0],["2002-03-08",23.6783,23.7967,23.4415,23.7493,2980.0],["2002-03-11",23.773,24.7438,23.5125,24.2702,5790.0],["2002-03-12",24.1755,24.3886,23.4652,24.1518,6920.0],["2002-03-13",24.5172,24.5172,23.8201,23.8201,2420.0],["2002-03-14",23.8201,24.0124,23.8201,23.9403,4150.0],["2002-03-15",23.9644,24.7576,23.7961,24.7576,7070.0],["2002-03-18",24.0365,24.397,24.0124,24.2768,4790.0],["2002-03-19",24.0124,24.2768,23.9884,24.2768,3600.0],["2002-03-20",24.2768,24.2768,23.7721,23.9644,4420.0],["2002-03-21",24.0124,24.2768,23.8442,24.0365,5180.0],["2002-03-22",24.0365,24.373,23.9403,24.1326,1690.0],["2002-03-25",24.1326,24.397,24.1326,24.373,3110.0],["2002-03-26",24.373,24.421,24.2047,24.373,3540.0],["2002-03-27",24.373,24.4932,24.1566,24.4932,2950.0],["2002-03-28",24.5172,24.5172,24.0365,24.0365,4970.0],["2002-04-01",24.1566,24.2528,23.8682,24.2528,7410.0],["2002-04-02",24.3009,24.3009,24.0605,24.2528,2790.0],["2002-04-03",24.2768,24.3249,24.0845,24.2768,2630.0],["2002-04-04",24.3249,24.3249,24.0845,24.3249,3040.0],["2002-04-05",24.3249,24.3249,24.1566,24.2768,2990.0],["2002-04-08",24.2768,24.2768,24.0845,24.1566,6800.0],["2002-04-09",24.0605,24.1566,23.9884,24.0845,3380.0],["2002-04-10",24.0365,24.1567,23.7721,23.9403,3370.0],["2002-04-11",23.8682,24.0365,23.4356,23.8922,1610.0],["2002-04-12",23.8922,24.0124,23.748,23.9884,9780.0],["2002-04-15",23.9884,24.1807,23.6759,23.7721,4040.0],["2002-04-16",23.8922,24.0365,23.748,24.0365,4390.0],["2002-04-17",24.0365,24.0365,23.6038,24.0124,4650.0],["2002-04-18",23.9403,24.0365,23.4836,23.724,2470.0],["2002-04-19",23.5798,23.8442,23.4836,23.748,1800.0],["2002-04-22",23.8442,24.1326,23.6759,24.0365,6170.0],["2002-04-23",23.9403,24.0365,23.748,23.7961,2420.0],["2002-04-24",23.7961,23.8682,23.5798,23.5798,3860.0],["2002-04-25",23.5798,23.7721,23.5798,23.724,3140.0],["2002-04-26",23.5798,23.724,23.5798,23.6038,1220.0],["2002-04-29",23.748,24.0605,23.6278,24.0365,3550.0],["2002-04-30",24.0124,24.1326,23.7721,24.1086,6190.0],["2002-05-01",23.8201,24.1326,23.7721,24.1326,1530.0],["2002-05-02",24.0845,24.3249,23.8201,24.3249,4680.0],["2002-05-03",24.0365,24.6374,24.0124,24.4932,1760.0],["2002-05-06",24.5172,24.5172,23.6759,24.1807,1070.0],["2002-05-07",24.1807,24.6374,24.0365,24.4691,3120.0],["2002-05-08",24.4691,24.6374,24.397,24.6133,2010.0],["2002-05-09",24.6133,24.6133,23.8201,23.8682,4830.0],["2002-05-10",23.9163,24.1086,23.8682,23.9403,2370.0],["2002-05-13",24.1086,24.2288,23.9644,24.0365,2030.0],["2002-05-14",24.1086,24.1086,23.8682,23.9884,5550.0],["2002-05-15",24.0365,24.2768,23.9644,24.2768,6280.0],["2002-05-16",24.0365,24.2768,23.9163,24.2528,3050.0],["2002-05-17",24.2047,24.3489,24.0845,24.0845,2420.0],["2002-05-20",24.2768,24.2768,24.0124,24.2528,1850.0],["2002-05-21",24.2528,24.2528,23.9884,24.1566,1200.0],["2002-05-22",24.2288,24.2528,23.8201,24.0365,4550.0],["2002-05-23",23.8201,24.0365,23.7721,24.0365,2800.0],["2002-05-24",24.0365,24.2288,23.5798,23.5798,2790.0],["2002-05-28",24.2288,24.2288,23.7961,24.2288,1940.0],["2002-05-29",24.2768,24.2768,23.7961,23.9163,4090.0],["2002-05-30",23.9644,24.2528,23.8922,24.2047,1930.0],["2002-05-31",24.2047,24.2288,23.8922,23.8922,1940.0],["2002-06-03",23.8922,24.2288,23.8922,23.9163,3030.0],["2002-06-04",24.0605,24.2768,23.9403,24.2768,2350.0],["2002-06-05",24.2528,24.5172,24.0605,24.5172,1160.0],["2002-06-06",24.4932,24.6374,24.1566,24.2528,3840.0],["2002-06-07",24.2288,24.5893,24.2288,24.5172,1430.0],["2002-06-10",24.4691,24.5893,24.2768,24.5172,4240.0],["2002-06-11",24.5172,24.7816,24.397,24.7576,4520.0],["2002-06-12",25.1577,25.597,25.0601,25.597,1420.0],["2002-06-13",25.597,25.597,24.7673,24.7673,10230.0],["2002-06-14",25.1333,25.8166,24.7673,25.6214,2890.0],["2002-06-17",25.6214,26.8414,24.7917,26.8414,4920.0],["2002-06-18",25.7434,27.4515,25.7434,25.8654,2310.0],["2002-06-19",26.4266,26.451,25.3773,25.3773,2080.0],["2002-06-20",25.1577,26.4022,25.0113,25.3773,2660.0],["2002-06-21",25.6214,26.451,25.1577,25.9874,5330.0],["2002-06-24",25.9874,26.7926,25.3774,26.7926,4050.0],["2002-06-25",25.8898,26.817,25.8654,26.5974,2220.0],["2002-06-26",26.4998,27.5979,25.8654,27.3051,8960.0],["2002-06-27",26.451,27.7931,25.8654,27.7931,5350.0],["2002-06-28",27.5491,29.0376,25.8654,26.0118,32140.0],["2002-07-01",25.963,27.8175,25.963,26.329,8850.0],["2002-07-02",26.7682,27.3051,25.7434,25.7434,4490.0],["2002-07-03",24.4013,26.1826,24.3525,25.4994,12230.0],["2002-07-05",24.8893,26.0118,24.6453,25.5726,4060.0],["2002-07-08",25.5726,25.597,24.6453,24.6453,2650.0],["2002-07-09",24.6697,25.6458,24.6697,25.353,1900.0],["2002-07-10",25.4506,25.6214,24.4257,25.0113,10790.0],["2002-07-11",24.7917,24.9869,24.4013,24.8405,3770.0],["2002-07-12",24.7673,24.7673,24.4013,24.4257,3450.0],["2002-07-15",24.9137,25.0113,23.7669,24.4013,3770.0],["2002-07-16",24.4013,24.8405,24.0353,24.4013,4140.0],["2002-07-17",24.0597,24.8893,23.9377,23.9621,6240.0],["2002-07-18",23.9377,24.4013,23.4253,23.4741,4340.0],["2002-07-19",23.4985,24.0109,23.4985,23.5229,5580.0],["2002-07-22",23.7669,23.7669,22.3272,23.5229,5710.0],["2002-07-23",23.5229,23.5229,22.5712,22.5712,4260.0],["2002-07-24",22.3272,23.23,21.3511,21.4732,10710.0],["2002-07-25",22.132,23.0592,20.8631,22.1564,9180.0],["2002-07-26",22.1564,22.5956,21.9612,21.9612,11560.0],["2002-07-29",22.4248,24.3281,22.4248,22.5468,4390.0],["2002-07-30",22.5712,22.5712,22.2052,22.5468,2540.0],["2002-07-31",22.5468,23.1568,22.4492,22.5468,3300.0],["2002-08-01",23.0592,23.1568,22.3516,22.6444,3030.0],["2002-08-02",22.6932,22.6932,22.0832,22.0832,4300.0],["2002-08-05",22.2296,22.7176,22.2296,22.5712,2750.0],["2002-08-06",22.5956,24.6453,22.4248,24.6453,4190.0],["2002-08-07",24.4013,24.4013,23.9377,24.4013,2490.0],["2002-08-08",24.3769,24.5477,23.108,24.1573,4380.0],["2002-08-09",24.1329,24.4013,23.2056,23.4252,1450.0],["2002-08-12",23.4252,24.3525,23.1812,24.3525,3110.0],["2002-08-13",23.4253,24.3525,23.0836,23.0836,2370.0],["2002-08-14",23.1324,23.474,22.7664,23.2788,4060.0],["2002-08-15",23.2788,23.2788,22.8152,23.2788,3430.0],["2002-08-16",23.2788,24.5233,22.9372,23.9377,3530.0],["2002-08-19",23.7913,24.3769,23.1568,23.4252,2980.0],["2002-08-20",23.1568,23.7181,22.9372,23.0348,3850.0],["2002-08-21",23.1568,23.7913,22.9372,23.7913,2000.0],["2002-08-22",23.8157,24.5233,23.6693,24.4989,2670.0],["2002-08-23",24.4745,24.4745,23.0592,23.6693,2150.0],["2002-08-26",23.9133,24.5965,23.3033,24.5477,2060.0],["2002-08-27",23.9133,24.5477,23.5473,23.8157,2660.0],["2002-08-28",23.7913,24.5477,23.6693,23.7913,2590.0],["2002-08-29",23.6937,24.2793,23.6937,24.2793,840.0],["2002-08-30",24.2793,24.2793,22.986,23.5473,7370.0],["2002-09-03",24.0841,24.0841,23.3032,23.6937,2430.0],["2002-09-04",23.4497,24.2305,23.4497,24.2305,1740.0],["2002-09-05",24.2061,24.4013,23.6693,23.9377,2560.0],["2002-09-06",24.4013,25.0113,24.0353,25.0113,3920.0],["2002-09-09",25.0113,25.353,24.5233,25.3286,2110.0],["2002-09-10",25.353,25.353,23.9621,25.0113,1740.0],["2002-09-11",25.6457,25.6457,24.8775,25.3483,2610.0],["2002-09-12",25.3979,25.3979,24.4067,25.3483,2150.0],["2002-09-13",25.3235,25.3483,24.8032,25.3483,2130.0],["2002-09-16",24.9023,25.3979,24.9023,24.9766,1560.0],["2002-09-17",24.9519,25.3731,24.8527,24.8527,2250.0],["2002-09-18",25.0262,25.274,24.7784,25.2244,3050.0],["2002-09-19",25.0758,25.274,24.5306,24.9271,7510.0],["2002-09-20",24.6545,25.6457,24.6545,25.3235,11910.0],["2002-09-23",24.7784,25.3235,24.5554,25.051,2910.0],["2002-09-24",25.051,25.3979,25.0014,25.3731,1220.0],["2002-09-25",25.3483,25.7696,25.2988,25.3979,5740.0],["2002-09-26",25.5218,25.9678,25.497,25.5713,6760.0],["2002-09-27",25.5713,25.6209,24.9766,25.4722,2950.0],["2002-09-30",25.72,26.2651,25.2492,26.2403,8060.0],["2002-10-01",26.612,27.2067,25.6457,26.0174,13510.0],["2002-10-02",25.9926,26.0173,25.4227,25.5218,4940.0],["2002-10-03",25.9926,26.1908,25.5961,26.1908,5360.0],["2002-10-04",26.1908,26.2651,25.8935,25.8935,2470.0],["2002-10-07",25.6457,26.0173,25.051,25.1005,3370.0],["2002-10-08",25.0758,25.9678,25.0758,25.9678,2300.0],["2002-10-09",25.3979,25.9182,24.9023,25.051,4190.0],["2002-10-10",24.8775,25.9678,24.7784,25.0014,2070.0],["2002-10-11",24.9023,25.274,24.8527,25.274,1550.0],["2002-10-14",25.274,25.274,24.8032,25.274,1250.0],["2002-10-15",25.1253,26.0173,25.1253,25.7448,4250.0],["2002-10-16",25.5961,26.1908,25.0262,25.5218,3780.0],["2002-10-17",25.7696,26.0173,25.0014,25.5218,3690.0],["2002-10-18",25.5713,26.2156,25.0262,26.2156,11190.0],["2002-10-21",26.0174,26.5625,26.0174,26.0174,1690.0],["2002-10-22",26.0421,26.2651,26.0173,26.1165,1280.0],["2002-10-23",26.4881,26.5129,26.0173,26.4881,2950.0],["2002-10-24",26.389,26.4633,26.1412,26.3642,1720.0],["2002-10-25",26.4633,26.6368,26.0421,26.5872,2400.0],["2002-10-28",26.612,26.6368,25.5961,26.3642,2460.0],["2002-10-29",26.389,26.8103,25.8687,26.8103,2290.0],["2002-10-30",26.6368,27.2563,26.0421,26.9589,2860.0],["2002-10-31",26.7607,27.0085,26.0173,26.1412,2480.0],["2002-11-01",26.0173,27.2563,26.0173,27.2563,8040.0],["2002-11-04",27.1324,27.2563,26.5129,27.2067,1890.0],["2002-11-05",27.1819,27.2563,26.5377,27.1819,4040.0],["2002-11-06",26.7111,27.1324,26.7111,26.8598,3410.0],["2002-11-07",26.7607,26.8846,26.2651,26.2651,1510.0],["2002-11-08",26.4138,26.8846,26.0669,26.1165,2220.0],["2002-11-11",26.8846,26.8846,26.0174,26.0174,2750.0],["2002-11-12",26.835,26.9094,26.3147,26.8598,1910.0],["2002-11-13",26.835,26.9341,26.6368,26.7359,2320.0],["2002-11-14",26.9341,26.9837,26.6616,26.8846,4880.0],["2002-11-15",26.8846,26.8846,26.2899,26.3394,2470.0],["2002-11-18",26.7359,26.7607,26.0669,26.0669,1900.0],["2002-11-19",26.6616,26.7111,26.2651,26.3394,1730.0],["2002-11-20",26.3147,26.7111,26.2651,26.7111,2270.0],["2002-11-21",26.5377,27.0085,26.2651,27.0085,3510.0],["2002-11-22",26.8598,27.0085,26.6368,27.0085,1750.0],["2002-11-25",27.0085,27.0085,26.389,26.7607,2540.0],["2002-11-26",26.9837,27.1076,26.7607,27.1076,2010.0],["2002-11-27",27.1324,27.2563,26.5625,27.2563,3060.0],["2002-11-29",27.2067,27.2563,26.835,27.0828,1800.0],["2002-12-02",27.1324,27.2563,26.612,27.1324,1510.0],["2002-12-03",27.1571,27.1571,26.5625,26.5625,1770.0],["2002-12-04",26.4386,26.7607,26.4386,26.612,1160.0],["2002-12-05",26.4138,26.7359,26.4138,26.5872,2670.0],["2002-12-06",26.7359,26.7607,26.5377,26.5625,520.0],["2002-12-09",26.7359,26.7607,26.2899,26.2899,2120.0],["2002-12-10",26.7607,26.7607,26.3642,26.7111,1180.0],["2002-12-11",26.7359,26.7359,26.5129,26.7111,2950.0],["2002-12-12",26.6616,26.7359,26.4881,26.6616,2260.0],["2002-12-13",26.6863,26.7111,26.5625,26.5625,880.0],["2002-12-16",26.6863,26.7607,26.6368,26.7607,2140.0],["2002-12-17",26.7607,26.7607,24.3324,25.1005,23680.0],["2002-12-18",25.1006,25.72,24.0351,24.7041,4350.0],["2002-12-19",25.1997,25.5218,24.6793,25.5218,2290.0],["2002-12-20",26.0174,27.2563,25.051,25.8935,7620.0],["2002-12-23",25.8687,25.9678,25.5713,25.9678,3410.0],["2002-12-24",25.7943,26.5625,25.7448,25.7448,560.0],["2002-12-26",25.7695,25.9678,25.5713,25.7943,1300.0],["2002-12-27",25.5466,26.0173,25.3979,25.8191,2090.0],["2002-12-30",26.1386,26.1386,24.9562,25.3587,2150.0],["2002-12-31",25.3587,26.994,25.0568,25.1072,4300.0],["2003-01-02",25.1826,25.6606,25.1575,25.6606,1620.0],["2003-01-03",25.6606,25.7361,25.1575,25.1826,2730.0],["2003-01-06",25.2581,25.6355,25.1826,25.5851,2370.0],["2003-01-07",25.5851,25.6355,24.9059,25.3587,3210.0],["2003-01-08",25.3587,25.3587,24.8304,24.931,4550.0],["2003-01-09",25.1575,25.1575,24.9059,25.1323,3150.0],["2003-01-10",24.9562,25.3084,24.9562,25.1826,1910.0],["2003-01-13",25.6606,25.7612,24.9814,25.1323,1960.0],["2003-01-14",25.1575,25.887,25.1575,25.5348,5210.0],["2003-01-15",25.4342,26.038,25.3587,25.7864,6550.0],["2003-01-16",25.56,25.9625,25.56,25.7109,4110.0],["2003-01-17",25.7864,26.4153,25.409,25.4342,6930.0],["2003-01-21",26.0883,26.3399,24.9059,25.5097,5600.0],["2003-01-22",25.3839,25.6103,25.1826,25.3336,1690.0],["2003-01-23",25.409,25.5348,24.9562,25.409,2200.0],["2003-01-24",25.2078,25.3839,24.9059,25.0317,5340.0],["2003-01-27",25.0317,25.1575,24.7298,25.1072,2440.0],["2003-01-28",25.1071,25.1071,24.4027,25.0065,2150.0],["2003-01-29",24.5537,25.0317,24.5285,25.0065,2120.0],["2003-01-30",25.0065,25.0065,24.4027,24.4027,1960.0],["2003-01-31",24.4027,24.8807,24.3021,24.8556,3020.0],["2003-02-03",24.6795,25.0317,24.6795,24.8304,3080.0],["2003-02-04",24.8807,24.8807,24.3273,24.3524,3230.0],["2003-02-05",24.604,24.8556,24.4027,24.6543,3150.0],["2003-02-06",24.5285,24.8053,24.5285,24.6795,2220.0],["2003-02-07",24.5285,24.6543,23.8241,23.8996,3430.0],["2003-02-10",23.9248,24.1763,23.6983,23.8996,4490.0],["2003-02-11",23.8996,23.8996,23.3964,23.5474,4610.0],["2003-02-12",23.5474,23.5474,23.1449,23.3461,6410.0],["2003-02-13",23.3713,23.3964,23.17,23.2707,3090.0],["2003-02-14",23.2455,23.3964,23.17,23.17,3280.0],["2003-02-18",23.2707,23.2707,22.6417,22.9939,11870.0],["2003-02-19",22.9185,23.4719,22.7675,22.9688,9400.0],["2003-02-20",22.9939,22.9939,22.6417,22.6669,5600.0],["2003-02-21",22.6669,22.8681,22.5914,22.8681,6860.0],["2003-02-24",22.6417,23.0694,22.6417,22.8681,8840.0],["2003-02-25",22.9185,23.4971,22.6417,23.3713,6250.0],["2003-02-26",23.3461,23.8241,22.7675,23.648,4360.0],["2003-02-27",23.1197,23.8241,23.1197,23.7486,3010.0],["2003-02-28",23.3965,24.4028,23.2958,23.8744,4580.0],["2003-03-03",23.8996,24.3776,23.6732,23.8493,2480.0],["2003-03-04",23.5726,23.8744,23.5726,23.7235,3840.0],["2003-03-05",23.8744,23.8744,23.6229,23.8241,3560.0],["2003-03-06",23.648,24.5034,23.648,24.4531,14850.0],["2003-03-07",24.4782,24.4782,23.8996,23.8996,2040.0],["2003-03-10",23.8996,24.3524,23.3461,23.3461,3470.0],["2003-03-11",23.4468,23.6229,23.2707,23.3713,5510.0],["2003-03-12",23.8012,24.2875,23.4174,24.2875,5080.0],["2003-03-13",24.134,24.4922,24.134,24.4922,2880.0],["2003-03-14",24.4155,24.5178,24.134,24.3899,1660.0],["2003-03-17",24.3387,24.825,23.6221,24.697,5420.0],["2003-03-18",24.2875,24.825,24.134,24.7482,1250.0],["2003-03-19",24.697,24.697,23.6733,23.9036,3060.0],["2003-03-20",23.6733,24.5434,23.6733,24.5434,3250.0],["2003-03-21",23.5965,24.6458,23.3918,24.6202,8650.0],["2003-03-24",24.5178,24.5178,23.9292,24.2619,2200.0],["2003-03-25",24.2107,24.7994,24.1851,24.2875,6560.0],["2003-03-26",24.2875,24.2875,23.8013,23.8013,2930.0],["2003-03-27",23.9292,24.5178,23.9292,24.5178,4520.0],["2003-03-28",24.0316,24.5178,24.0316,24.2619,1930.0],["2003-03-31",23.8268,24.5434,23.6989,23.8268,8650.0],["2003-04-01",24.4411,24.9273,23.9548,24.9273,15520.0],["2003-04-02",24.7994,24.9529,24.0828,24.5434,5490.0],["2003-04-03",24.5434,25.0553,24.3131,24.7226,2460.0],["2003-04-04",24.7226,24.7994,24.4922,24.4922,3690.0],["2003-04-07",24.7994,25.0553,24.5178,24.697,6060.0],["2003-04-08",24.7994,25.0041,24.6202,24.7994,5600.0],["2003-04-09",24.7994,25.1833,24.5178,24.5178,8690.0],["2003-04-10",24.6714,25.0553,24.6458,25.0041,5840.0],["2003-04-11",24.8505,25.0041,24.3899,24.4411,3170.0],["2003-04-14",24.5178,24.7994,24.3899,24.7994,2520.0],["2003-04-15",24.5178,24.825,24.5178,24.697,1650.0],["2003-04-16",25.0553,25.0553,24.3131,24.697,7110.0],["2003-04-17",25.0553,25.5927,24.3387,25.5927,15030.0],["2003-04-21",25.5927,25.5927,25.1321,25.5672,2690.0],["2003-04-22",25.4392,25.5927,25.2344,25.5927,4090.0],["2003-04-23",25.4392,25.5671,25.0809,25.3368,1640.0],["2003-04-24",25.1065,25.4136,25.1065,25.1577,860.0],["2003-04-25",25.1833,25.3368,25.0809,25.3112,1760.0],["2003-04-28",25.3368,25.3368,25.0809,25.2344,3330.0],["2003-04-29",25.2344,25.5415,25.1065,25.26,2050.0],["2003-04-30",25.2344,25.26,24.697,25.0809,9000.0],["2003-05-01",24.4411,24.9273,24.3131,24.9273,3610.0],["2003-05-02",24.9529,25.0297,24.7994,24.9529,2940.0],["2003-05-05",24.9529,24.9529,24.569,24.8761,2920.0],["2003-05-06",24.9017,24.9017,24.569,24.6714,1720.0],["2003-05-07",24.3899,24.7738,24.3387,24.6458,1860.0],["2003-05-08",24.7994,24.7994,24.4922,24.569,1310.0],["2003-05-09",24.697,24.697,24.3387,24.569,3590.0],["2003-05-12",24.569,24.697,24.4667,24.6458,2840.0],["2003-05-13",24.5178,24.569,24.3131,24.5434,1890.0],["2003-05-14",24.1851,24.569,24.1851,24.4667,3920.0],["2003-05-15",24.1851,24.569,24.1851,24.569,5510.0],["2003-05-16",23.9804,24.569,23.9804,24.1851,5080.0],["2003-05-19",24.3131,24.3899,23.9804,24.2107,3030.0],["2003-05-20",24.3387,24.3387,23.9804,24.0572,2690.0],["2003-05-21",24.825,24.825,23.7501,24.1595,4780.0],["2003-05-22",24.8249,24.8249,23.9292,24.1083,1470.0],["2003-05-23",24.0828,24.4667,24.0572,24.4667,2220.0],["2003-05-27",24.3643,24.825,24.2875,24.825,4960.0],["2003-05-28",25.1833,25.1833,24.569,25.0809,4340.0],["2003-05-29",24.7738,25.3368,24.7738,25.3112,3180.0],["2003-05-30",25.4648,25.7719,25.3368,25.7719,3640.0],["2003-06-02",25.3624,26.2325,25.3368,25.3368,4520.0],["2003-06-03",25.5927,25.8742,25.3368,25.5927,2280.0],["2003-06-04",25.7207,25.8743,25.3368,25.8743,2830.0],["2003-06-05",25.5927,25.7207,25.4648,25.5672,2710.0],["2003-06-06",25.5927,25.6439,25.3368,25.5416,2040.0],["2003-06-09",25.4136,25.6439,25.3368,25.4136,2420.0],["2003-06-10",25.3368,25.6183,25.3368,25.5927,1950.0],["2003-06-11",25.5927,25.8231,25.4904,25.6951,2070.0],["2003-06-12",25.7463,25.7463,25.4136,25.7207,2970.0],["2003-06-13",25.9781,26.1082,25.38,25.7441,1210.0],["2003-06-16",25.7961,26.2382,25.7441,26.1342,4240.0],["2003-06-17",25.9261,26.1342,25.4581,25.9521,2740.0],["2003-06-18",25.7441,26.1862,25.7441,26.0562,2550.0],["2003-06-19",25.7441,26.1862,25.4841,25.4841,1810.0],["2003-06-20",24.86,26.1342,24.834,25.7441,2290.0],["2003-06-23",25.7441,25.9001,25.094,25.12,4170.0],["2003-06-24",25.068,25.5881,24.834,25.38,2680.0],["2003-06-25",25.38,26.0041,25.224,25.9521,3080.0],["2003-06-26",26.2382,26.2382,25.5101,26.0041,5490.0],["2003-06-27",25.7961,26.1862,25.6401,25.6661,3120.0],["2003-06-30",26.0041,28.1105,25.7701,27.6164,20220.0],["2003-07-01",26.7843,27.3824,25.9261,26.0822,17530.0],["2003-07-02",26.4462,27.3824,26.0822,27.3824,5240.0],["2003-07-03",27.3564,27.3564,26.7843,27.1743,1900.0],["2003-07-07",27.1483,27.3824,26.8103,27.3044,3380.0],["2003-07-08",27.3044,27.3304,26.8103,27.3044,3830.0],["2003-07-09",27.3044,27.3044,26.9923,27.2783,6410.0],["2003-07-10",27.2524,27.3304,26.6543,26.7583,3400.0],["2003-07-11",26.7583,27.1743,26.6543,26.7583,2620.0],["2003-07-14",27.1483,27.2783,26.4462,26.4722,3560.0],["2003-07-15",26.6022,27.2783,26.5762,27.2783,2480.0],["2003-07-16",26.8623,27.2783,26.8623,27.0443,2140.0],["2003-07-17",27.3044,27.3044,26.9143,26.9143,2410.0],["2003-07-18",26.9663,27.0183,26.2382,26.5762,3200.0],["2003-07-21",26.3942,26.9403,26.2122,26.2122,3030.0],["2003-07-22",26.2902,27.0443,26.0822,27.0443,2990.0],["2003-07-23",26.9923,27.0183,26.3162,27.0183,1720.0],["2003-07-24",27.0443,27.0703,26.8103,26.9143,1930.0],["2003-07-25",26.8883,26.9403,26.5502,26.9143,1600.0],["2003-07-28",26.8883,27.0443,26.7843,26.9143,2420.0],["2003-07-29",27.0443,27.0443,26.6543,27.0183,1570.0],["2003-07-30",27.0183,27.0443,26.7583,27.0443,2130.0],["2003-07-31",27.0443,27.0443,26.8103,27.0443,2290.0],["2003-08-01",27.0443,27.0443,26.2382,26.2382,3070.0],["2003-08-04",26.2642,26.3682,25.8741,25.8741,4870.0],["2003-08-05",25.6141,26.2642,25.6141,25.8221,3360.0],["2003-08-06",25.6141,26.0041,25.38,25.4841,5030.0],["2003-08-07",25.7441,25.7441,25.198,25.4581,5530.0],["2003-08-08",25.4321,25.4581,25.25,25.276,2310.0],["2003-08-11",25.7701,25.7701,25.276,25.4581,2080.0],["2003-08-12",25.4581,25.7441,25.432,25.7441,4110.0],["2003-08-13",25.8481,26.0041,25.4841,26.0041,5750.0],["2003-08-14",26.0041,26.0301,25.7441,26.0041,1870.0],["2003-08-15",26.0042,26.0042,25.5361,25.6921,1710.0],["2003-08-18",25.6141,26.3942,25.5361,26.0041,2890.0],["2003-08-19",26.2382,27.1743,26.0042,27.1743,4840.0],["2003-08-20",26.6282,27.2523,26.6282,26.9923,2480.0],["2003-08-21",27.0183,27.0443,26.7583,26.9663,2720.0],["2003-08-22",27.2523,27.2523,26.0041,26.0041,4070.0],["2003-08-25",26.5242,26.5242,25.7701,26.4462,3720.0],["2003-08-26",26.3907,26.3907,26.153,26.3907,4550.0],["2003-08-27",26.4172,26.6285,26.0737,26.3907,3370.0],["2003-08-28",26.3907,26.5492,26.1002,26.5228,2080.0],["2003-08-29",26.3907,26.5228,26.2851,26.5228,2710.0],["2003-09-02",26.4436,27.6852,26.1794,27.5003,4510.0],["2003-09-03",27.0776,27.4738,26.3379,26.3907,6620.0],["2003-09-04",26.3907,26.9191,26.3907,26.5492,2800.0],["2003-09-05",26.5492,26.9455,26.47,26.5492,2510.0],["2003-09-08",27.2361,27.2361,26.3643,26.6813,5100.0],["2003-09-09",26.787,26.8134,26.4172,26.6549,1980.0],["2003-09-10",26.7077,26.7077,26.2851,26.2851,2220.0],["2003-09-11",26.3115,26.7606,26.2851,26.3907,3240.0],["2003-09-12",26.3907,27.0248,26.2851,27.0248,3560.0],["2003-09-15",26.9983,27.2097,26.4172,26.4172,2840.0],["2003-09-16",26.5228,27.2361,26.5228,27.0512,2450.0],["2003-09-17",26.6021,27.1833,26.153,26.2322,11220.0],["2003-09-18",26.4172,26.6813,26.2058,26.6813,3870.0],["2003-09-19",26.3907,26.8134,26.2851,26.2851,6880.0],["2003-09-22",26.3115,26.7342,26.1794,26.3907,5850.0],["2003-09-23",26.3907,26.7342,26.3115,26.6549,8170.0],["2003-09-24",26.6549,26.6813,26.3907,26.3907,3880.0],["2003-09-25",26.4172,26.6021,26.0473,26.0473,4250.0],["2003-09-26",26.0737,26.3907,26.0737,26.1266,6600.0],["2003-09-29",26.1266,26.3907,25.8888,26.2322,3610.0],["2003-09-30",25.9152,26.4964,25.8624,25.8888,5410.0],["2003-10-01",26.4172,26.4172,25.8888,25.8888,12260.0],["2003-10-02",26.3907,27.3682,26.1001,27.0776,5790.0],["2003-10-03",27.421,27.5003,26.4172,27.1568,3680.0],["2003-10-06",26.3379,27.2097,26.3115,27.2097,5710.0],["2003-10-07",26.5492,27.2097,26.47,26.9191,6540.0],["2003-10-08",26.9191,26.9191,26.3379,26.3907,7950.0],["2003-10-09",26.3907,27.1568,26.153,26.3907,5240.0],["2003-10-10",26.4172,26.5492,26.1001,26.3907,4890.0],["2003-10-13",26.4172,26.4172,26.153,26.3907,4750.0],["2003-10-14",26.3907,26.3907,26.2322,26.3907,7880.0],["2003-10-15",26.4436,26.6285,26.153,26.5492,2310.0],["2003-10-16",26.2058,26.6285,26.2058,26.4436,1930.0],["2003-10-17",26.8134,26.8134,26.1794,26.1794,3290.0],["2003-10-20",26.5228,26.5228,26.1794,26.3643,1820.0],["2003-10-21",26.3379,26.4172,26.153,26.3643,3610.0],["2003-10-22",26.3379,26.3907,25.8096,25.8096,5660.0],["2003-10-23",25.9152,26.3908,25.9152,25.9681,4320.0],["2003-10-24",26.2851,26.2851,25.8888,25.9417,3510.0],["2003-10-27",25.9416,26.3907,25.9416,26.3907,3650.0],["2003-10-28",26.3643,26.4172,26.0209,26.3907,5880.0],["2003-10-29",26.4172,26.7606,26.2322,26.7606,6650.0],["2003-10-30",26.7342,26.8134,26.4436,26.6813,3640.0],["2003-10-31",26.4964,26.9455,26.2322,26.2322,3620.0],["2003-11-03",26.1002,26.9455,26.1002,26.9455,4360.0],["2003-11-04",26.6813,26.9455,26.5492,26.8134,2710.0],["2003-11-05",26.7078,26.9719,26.5228,26.7078,3760.0],["2003-11-06",26.8398,27.0776,26.5492,26.8134,5120.0],["2003-11-07",26.9191,26.9455,26.7078,26.7078,4210.0],["2003-11-10",26.8134,26.9191,26.47,26.5492,2930.0],["2003-11-11",26.4172,26.6549,26.4172,26.5492,1570.0],["2003-11-12",26.6813,27.0248,26.4172,27.0248,3080.0],["2003-11-13",26.9455,27.0776,26.9455,27.0248,2070.0],["2003-11-14",27.0776,27.1568,26.8134,27.1304,4070.0],["2003-11-17",27.104,27.2361,26.7078,27.2097,7900.0],["2003-11-18",27.3418,27.3418,26.787,26.787,6340.0],["2003-11-19",27.1833,27.2625,26.8398,27.2097,6180.0],["2003-11-20",27.1833,27.2625,26.7606,27.1568,3300.0],["2003-11-21",27.0512,27.3154,26.787,27.3154,2810.0],["2003-11-24",26.9455,27.4738,26.8927,27.4474,8440.0],["2003-11-25",27.5003,27.6059,27.0248,27.5531,3630.0],["2003-11-26",27.6324,27.6324,27.2361,27.5795,1850.0],["2003-11-28",27.4474,27.7116,27.4474,27.5795,1270.0],["2003-12-01",27.8437,27.8437,27.4739,27.738,3930.0],["2003-12-02",28.2664,28.2664,27.6059,27.6059,3010.0],["2003-12-03",28.0022,28.0022,27.2625,27.3418,4710.0],["2003-12-04",27.1568,27.7116,27.0512,27.3682,3720.0],["2003-12-05",27.5795,27.5795,27.0776,27.0776,2670.0],["2003-12-08",27.1833,27.6059,27.1833,27.4474,3130.0],["2003-12-09",27.6588,27.6852,27.2097,27.3682,2680.0],["2003-12-10",27.0776,27.4474,27.0776,27.2889,2800.0],["2003-12-11",27.0776,27.738,27.0776,27.738,10970.0],["2003-12-12",27.6852,27.8701,27.3418,27.8701,5230.0],["2003-12-15",28.0022,28.0022,27.2625,27.3682,5280.0],["2003-12-16",27.2361,27.738,27.2097,27.5795,4960.0],["2003-12-17",27.5795,27.6059,27.3418,27.4474,3480.0],["2003-12-18",27.3682,27.738,27.2361,27.421,3920.0],["2003-12-19",27.1833,27.6588,27.1568,27.4474,5990.0],["2003-12-22",27.421,27.4474,27.2097,27.2889,6400.0],["2003-12-23",27.4474,27.4474,27.104,27.4474,3950.0],["2003-12-24",27.2889,27.2889,27.1304,27.2889,3430.0],["2003-12-26",27.3946,27.4474,27.1304,27.3418,910.0],["2003-12-29",28.0022,28.0022,27.2361,27.4474,5210.0],["2003-12-30",27.2625,27.6852,26.9719,27.104,10280.0],["2003-12-31",26.7077,27.1833,26.153,26.153,10870.0],["2004-01-02",26.5492,26.8663,26.4436,26.8134,3110.0],["2004-01-05",27.421,27.421,26.5228,26.6549,6930.0],["2004-01-06",26.6549,26.9455,26.6285,26.9191,5220.0],["2004-01-07",26.5493,27.2889,26.5493,27.2889,3510.0],["2004-01-08",27.9061,28.2817,27.2621,27.9597,6460.0],["2004-01-09",27.7988,27.9061,27.2353,27.4231,9020.0],["2004-01-12",27.4231,27.5841,27.2353,27.5841,2520.0],["2004-01-13",27.6378,27.6378,27.1011,27.4231,5200.0],["2004-01-14",27.3694,27.3694,27.1279,27.3158,2350.0],["2004-01-15",27.3158,27.3694,27.0743,27.1816,3880.0],["2004-01-16",27.3158,28.1207,27.1548,27.9597,6850.0],["2004-01-20",27.3694,28.0402,27.3694,28.0402,6580.0],["2004-01-21",27.6378,27.9598,27.5573,27.8793,6790.0],["2004-01-22",27.8793,27.8793,27.5841,27.6378,3230.0],["2004-01-23",27.8524,27.9329,27.6646,27.9329,4670.0],["2004-01-26",27.9061,28.0402,27.6109,28.0402,8150.0],["2004-01-27",27.9329,28.1207,27.7719,27.7719,5450.0],["2004-01-28",28.1476,28.1476,27.7183,28.1476,5570.0],["2004-01-29",27.9061,27.9597,27.6646,27.9597,5220.0],["2004-01-30",27.6378,28.0939,27.6378,27.8256,2900.0],["2004-02-02",27.9597,28.0671,27.6914,28.0671,3180.0],["2004-02-03",28.1476,28.1476,27.5573,28.1476,8450.0],["2004-02-04",27.5304,27.6377,27.1011,27.1011,6240.0],["2004-02-05",27.3426,27.9866,27.1011,27.3694,2720.0],["2004-02-06",27.1816,28.0134,27.1816,27.9597,3980.0],["2004-02-09",27.9061,28.1476,27.7183,27.9597,3020.0],["2004-02-10",27.7183,28.0403,27.6646,27.9866,4070.0],["2004-02-11",27.9866,28.1476,27.7719,28.1207,5190.0],["2004-02-12",27.9866,28.0671,27.7719,28.0671,1300.0],["2004-02-13",27.7988,27.8793,27.3694,27.3694,4450.0],["2004-02-17",27.5572,27.9061,27.3694,27.9061,4570.0],["2004-02-18",28.1744,28.1744,27.6914,27.8524,3590.0],["2004-02-19",28.0134,28.0134,27.3694,27.3694,3950.0],["2004-02-20",27.0206,27.6109,26.9133,27.6109,3050.0],["2004-02-23",27.3694,27.6109,27.2353,27.4231,3890.0],["2004-02-24",27.6109,27.6377,27.1816,27.3158,4340.0],["2004-02-25",27.4231,27.4768,27.2353,27.3963,2790.0],["2004-02-26",27.5036,27.5036,27.2353,27.3158,2760.0],["2004-02-27",27.3426,27.3694,27.1011,27.3158,2760.0],["2004-03-01",27.3426,27.6109,27.1011,27.6109,3860.0],["2004-03-02",27.4499,27.5573,27.1279,27.4768,2730.0],["2004-03-03",27.1011,27.5036,27.1011,27.4499,4070.0],["2004-03-04",27.4768,27.6378,27.2889,27.6378,4000.0],["2004-03-05",26.9669,27.6109,26.9669,27.3158,4150.0],["2004-03-08",27.3963,27.3963,27.1548,27.3426,4360.0],["2004-03-09",26.5913,27.3694,26.5644,27.2889,9660.0],["2004-03-10",27.0206,27.4768,27.0206,27.2353,5070.0],["2004-03-11",26.5264,27.6169,26.5264,26.9899,7800.0],["2004-03-12",27.5897,27.7805,27.0989,27.7533,5470.0],["2004-03-15",27.4806,27.726,27.0172,27.0989,7360.0],["2004-03-16",26.9354,27.2353,26.4446,26.6628,9910.0],["2004-03-17",27.2353,27.4806,26.7173,27.1535,5960.0],["2004-03-18",26.4174,27.2898,26.4174,26.9354,8520.0],["2004-03-19",27.4534,27.4534,26.581,26.9899,6410.0],["2004-03-22",27.0989,27.0989,26.3356,26.5537,6590.0],["2004-03-23",26.9626,27.0444,26.581,27.0172,5070.0],["2004-03-24",26.5537,26.9354,26.5537,26.6628,3500.0],["2004-03-25",26.6628,26.9899,26.4719,26.9899,5050.0],["2004-03-26",26.9899,26.9899,26.1993,26.4719,6730.0],["2004-03-29",26.1993,26.9899,26.1993,26.9627,10730.0],["2004-03-30",26.4446,26.9626,26.4446,26.6355,6420.0],["2004-03-31",26.6627,26.7991,26.0357,26.581,17420.0],["2004-04-01",26.7173,26.8263,26.2538,26.7718,17450.0],["2004-04-02",27.4534,27.5352,26.5264,27.5079,20340.0],["2004-04-05",26.7173,27.0172,26.1993,26.9899,12360.0],["2004-04-06",26.9626,26.9626,25.9267,26.0357,13110.0],["2004-04-07",25.9267,26.8536,25.7631,26.581,15190.0],["2004-04-08",26.7173,26.9626,26.4446,26.7718,13620.0],["2004-04-12",26.7991,26.9354,26.3629,26.6355,10790.0],["2004-04-13",26.7173,27.0444,26.0357,26.2538,10030.0],["2004-04-14",25.6813,26.5537,25.5177,26.5264,8140.0],["2004-04-15",25.6813,26.7445,25.6813,26.6355,7410.0],["2004-04-16",26.69,27.2353,26.6627,26.7445,8960.0],["2004-04-19",26.6627,27.208,26.5537,27.208,3240.0],["2004-04-20",27.0989,27.1535,26.172,26.172,4910.0],["2004-04-21",26.2538,26.69,26.0357,26.69,6150.0],["2004-04-22",26.6627,26.9354,26.5264,26.8263,5890.0],["2004-04-23",26.5264,26.8536,26.4992,26.69,2080.0],["2004-04-26",26.6627,26.69,26.4446,26.4992,2550.0],["2004-04-27",26.4992,26.7445,26.4719,26.7445,6610.0],["2004-04-28",26.5809,26.69,26.0902,26.0902,5580.0],["2004-04-29",26.4447,26.6628,25.7631,26.5264,6380.0],["2004-04-30",26.3356,26.5264,25.9812,26.172,6630.0],["2004-05-03",26.0357,26.69,26.0084,26.69,8390.0],["2004-05-04",26.69,26.9899,26.3356,26.5264,5470.0],["2004-05-05",26.69,26.9899,26.4174,26.4446,4030.0],["2004-05-06",26.172,26.7991,26.0357,26.5264,7390.0],["2004-05-07",26.3356,26.6628,25.3542,25.5995,7610.0],["2004-05-10",25.3541,26.172,24.2636,25.8994,10520.0],["2004-05-11",25.8176,26.581,25.7903,26.581,6510.0],["2004-05-12",26.3356,26.4174,25.5177,26.1448,10890.0],["2004-05-13",26.3628,26.581,25.8994,25.8994,3800.0],["2004-05-14",25.2451,26.6082,25.2451,26.4446,7340.0],["2004-05-17",25.5177,26.6082,25.5177,26.3629,5320.0],["2004-05-18",26.1993,26.4719,26.1993,26.4174,2800.0],["2004-05-19",26.7718,26.7718,26.2811,26.3629,4260.0],["2004-05-20",26.9627,26.9627,26.172,26.2811,4550.0],["2004-05-21",26.3083,26.581,26.1175,26.581,3900.0],["2004-05-24",26.9081,26.9899,26.172,26.581,4340.0],["2004-05-25",26.5264,26.9899,26.3356,26.9899,5860.0],["2004-05-26",26.9626,27.2353,26.4174,27.1535,10770.0],["2004-05-27",27.099,27.2625,26.6082,27.0717,5860.0],["2004-05-28",27.2353,27.2625,26.6082,26.7173,6950.0],["2004-06-01",26.6082,27.5351,26.6082,27.2625,2480.0],["2004-06-02",27.2625,27.2898,26.8536,27.2353,5470.0],["2004-06-03",26.9354,27.3716,26.7446,26.9627,2800.0],["2004-06-04",26.9899,27.208,26.7446,26.9627,2840.0],["2004-06-07",27.2625,27.5351,26.6627,27.2353,4700.0],["2004-06-08",26.7173,27.3443,26.6082,27.2625,3210.0],["2004-06-09",27.2353,27.2625,26.7173,26.9081,3200.0],["2004-06-10",26.7173,27.2625,26.7173,27.2625,8030.0],["2004-06-14",27.208,27.208,26.3083,26.3629,7690.0],["2004-06-15",26.9081,27.2353,26.6082,27.208,6310.0],["2004-06-16",27.1553,27.6541,26.9891,27.571,4790.0],["2004-06-17",27.6264,27.6264,27.1553,27.2939,3370.0],["2004-06-18",27.5433,27.6541,26.3795,27.6541,13600.0],["2004-06-21",27.6818,27.6818,27.2939,27.6818,2190.0],["2004-06-22",27.4047,27.4324,27.1276,27.1553,2850.0],["2004-06-23",27.4324,27.5433,26.9337,27.2939,7040.0],["2004-06-24",27.6818,27.6818,27.2939,27.571,3730.0],["2004-06-25",27.1276,30.8961,27.1276,28.7348,29480.0],["2004-06-28",29.0119,29.0119,28.0143,29.0119,13150.0],["2004-06-29",27.6541,29.0119,27.6541,28.5131,8840.0],["2004-06-30",28.5131,28.9011,28.3192,28.7625,5140.0],["2004-07-01",29.4552,29.4552,28.2637,28.2914,9930.0],["2004-07-02",28.1252,28.8179,28.1252,28.6239,4560.0],["2004-07-06",28.3746,28.5962,27.8204,27.8481,6550.0],["2004-07-07",28.0421,28.1252,27.7373,27.8481,3360.0],["2004-07-08",28.2637,28.2637,27.2385,27.2385,8970.0],["2004-07-09",27.2385,27.9866,27.2385,27.6541,3720.0],["2004-07-12",27.2662,27.9866,27.2662,27.9589,4530.0],["2004-07-13",28.1252,28.1252,27.571,27.8204,4090.0],["2004-07-14",27.571,28.0975,27.571,27.571,2710.0],["2004-07-15",27.6264,27.9589,27.4601,27.5987,3670.0],["2004-07-16",27.9035,28.1252,27.2108,27.2108,4350.0],["2004-07-19",28.1252,28.1252,27.2939,27.5156,4200.0],["2004-07-20",28.1252,28.1252,27.4602,27.6818,3710.0],["2004-07-21",27.9866,28.1252,27.2108,27.3216,7190.0],["2004-07-22",27.2939,27.6264,27.0999,27.4324,3970.0],["2004-07-23",27.4047,27.4047,26.906,27.0168,4480.0],["2004-07-26",27.765,27.765,26.5457,26.7397,3840.0],["2004-07-27",26.4072,27.1276,26.4072,26.906,4940.0],["2004-07-28",26.6289,26.8782,26.4072,26.8782,4280.0],["2004-07-29",27.1276,27.6818,27.0445,27.6818,7140.0],["2004-07-30",27.6541,27.6541,26.9891,27.377,3900.0],["2004-08-02",27.0168,27.4047,26.9337,27.377,2540.0],["2004-08-03",27.3493,27.377,26.8228,27.1831,5990.0],["2004-08-04",26.4626,27.2385,26.4626,26.9891,5210.0],["2004-08-05",26.6566,27.1553,26.6289,26.8228,4630.0],["2004-08-06",26.8783,26.9614,26.3518,26.3795,7780.0],["2004-08-09",26.7951,26.8505,26.3518,26.4072,4430.0],["2004-08-10",27.0722,27.1831,26.518,27.1831,4260.0],["2004-08-11",26.518,27.1277,26.3795,26.7674,5060.0],["2004-08-12",26.2686,26.8783,26.1855,26.3518,4840.0],["2004-08-13",26.6289,26.906,26.3241,26.6843,3750.0],["2004-08-16",27.1831,27.377,26.6843,27.377,5840.0],["2004-08-17",27.571,27.571,27.1276,27.377,2070.0],["2004-08-18",27.1831,27.7095,27.0722,27.7095,4070.0],["2004-08-19",27.4602,27.6818,27.0722,27.0722,2500.0],["2004-08-20",27.377,27.8481,27.2385,27.8481,4210.0],["2004-08-23",27.4602,27.765,27.1831,27.765,4760.0],["2004-08-24",27.7095,27.7927,27.4047,27.7095,4290.0],["2004-08-25",27.6818,27.8758,27.571,27.8758,3720.0],["2004-08-26",27.765,27.765,27.571,27.7095,4060.0],["2004-08-27",27.571,27.765,27.4879,27.765,2610.0],["2004-08-30",27.5156,27.9866,27.2939,27.5156,3290.0],["2004-08-31",27.5433,27.8481,27.377,27.8481,3850.0],["2004-09-01",27.8481,29.7877,27.6541,27.7927,23140.0],["2004-09-02",27.9589,27.9866,27.5156,27.9589,5780.0],["2004-09-03",28.0975,28.0975,27.5433,27.9035,3300.0],["2004-09-07",27.9035,28.5408,27.7649,28.5408,3530.0],["2004-09-08",28.4023,28.4023,27.7372,28.0421,7830.0],["2004-09-09",28.042,28.5408,27.8758,28.5408,8110.0],["2004-09-10",28.1529,28.5408,28.1529,28.3192,4150.0],["2004-09-13",28.3469,28.624,28.2083,28.4577,7050.0],["2004-09-14",28.3191,28.5408,28.042,28.43,6810.0],["2004-09-15",28.7988,28.7988,28.0668,28.2076,3350.0],["2004-09-16",28.2076,28.6862,28.0668,28.658,5900.0],["2004-09-17",28.9114,29.2773,28.1513,28.1794,13620.0],["2004-09-20",28.1794,28.5736,27.8698,27.8979,5650.0],["2004-09-21",27.9824,28.4046,27.8135,27.9824,4110.0],["2004-09-22",28.4328,28.4328,27.8135,27.8416,6300.0],["2004-09-23",28.1513,28.2076,27.8416,27.8698,3560.0],["2004-09-24",27.8979,28.0668,27.8135,27.8698,3980.0],["2004-09-27",27.7009,27.8698,27.6727,27.8416,6840.0],["2004-09-28",28.292,28.292,27.5883,28.1513,9420.0],["2004-09-29",28.2639,28.2639,27.8416,28.0105,3250.0],["2004-09-30",27.8698,28.2639,27.8698,28.1794,5540.0],["2004-10-01",28.292,28.5173,28.0668,28.4891,15740.0],["2004-10-04",28.5454,28.7143,28.292,28.6862,5190.0],["2004-10-05",28.2076,28.5736,28.1794,28.1794,4790.0],["2004-10-06",28.4891,28.5736,27.9542,28.5736,5920.0],["2004-10-07",28.292,28.5736,28.1794,28.3483,3080.0],["2004-10-08",28.1513,28.2639,28.0105,28.1794,3100.0],["2004-10-11",27.8979,28.2357,27.8698,28.2357,3330.0],["2004-10-12",28.1513,28.3483,27.9261,28.3202,4990.0],["2004-10-13",28.4328,28.4328,28.0105,28.1513,7410.0],["2004-10-14",28.0105,28.4046,27.9261,28.2357,4390.0],["2004-10-15",28.2076,28.7143,28.0387,28.7143,5820.0],["2004-10-18",28.7425,28.7425,28.2639,28.5736,6000.0],["2004-10-19",28.7143,28.7143,28.2076,28.461,3620.0],["2004-10-20",28.1794,28.6017,28.0387,28.6017,4630.0],["2004-10-21",28.2358,28.5454,28.2076,28.5173,4020.0],["2004-10-22",28.2357,28.5454,27.9261,28.0105,4840.0],["2004-10-25",27.8979,28.1794,27.8698,28.1513,4030.0],["2004-10-26",28.3483,28.4891,27.9261,28.4891,4390.0],["2004-10-27",28.4891,28.8551,28.2076,28.8551,7040.0],["2004-10-28",28.2357,28.7706,28.2357,28.6299,3940.0],["2004-10-29",28.6862,28.7143,28.4891,28.5736,3400.0],["2004-11-01",28.8832,28.8832,28.4328,28.8269,4120.0],["2004-11-02",28.7988,28.8269,28.4328,28.6017,4180.0],["2004-11-03",28.8551,28.8551,28.4891,28.8551,5390.0],["2004-11-04",28.4891,28.9677,28.4891,28.9677,7250.0],["2004-11-05",28.9395,28.9395,28.3765,28.8269,6310.0],["2004-11-08",28.7706,28.7706,28.4328,28.7143,2540.0],["2004-11-09",28.7706,28.8269,28.5173,28.7988,2410.0],["2004-11-10",28.7143,29.024,28.6017,28.8269,3870.0],["2004-11-11",28.8269,29.2492,28.8269,29.221,4870.0],["2004-11-12",29.1647,29.5588,29.024,29.5588,7700.0],["2004-11-15",29.5307,29.5307,29.3055,29.5307,7030.0],["2004-11-16",28.9677,29.5026,28.9395,28.9677,3350.0],["2004-11-17",29.5026,29.5026,28.7143,29.0521,5220.0],["2004-11-18",28.7425,29.221,28.1513,29.221,4490.0],["2004-11-19",28.8832,29.1366,28.5736,28.5736,7310.0],["2004-11-22",28.7143,29.1366,28.7143,29.1366,4490.0],["2004-11-23",29.1084,29.2773,28.7706,29.2773,4300.0],["2004-11-24",28.8269,29.4181,28.8269,29.024,4550.0],["2004-11-26",29.024,29.4181,29.024,29.2773,1500.0],["2004-11-29",29.5025,29.6996,29.2492,29.6996,10220.0],["2004-11-30",29.587,29.8122,29.5026,29.7278,5710.0],["2004-12-01",29.8122,30.1219,29.5589,30.0374,9540.0],["2004-12-02",30.0374,30.2626,29.8122,30.1782,4450.0],["2004-12-03",29.7278,30.0093,29.6433,29.8404,3640.0],["2004-12-06",29.6152,29.9811,29.6152,29.6996,2560.0],["2004-12-07",29.6996,29.9248,28.9677,29.3336,5890.0],["2004-12-08",29.2492,30.1219,29.2492,30.1219,4530.0],["2004-12-09",29.4181,29.6433,29.2492,29.6433,5000.0],["2004-12-10",29.5588,29.6433,29.4181,29.6433,5000.0],["2004-12-13",29.3337,29.5589,29.1647,29.5026,8280.0],["2004-12-14",29.4181,29.5026,29.221,29.4181,7490.0],["2004-12-15",29.2773,29.6433,29.2492,29.6433,3980.0],["2004-12-16",29.2492,29.4181,28.9114,29.1084,4650.0],["2004-12-17",29.221,29.221,28.9395,29.1366,6710.0],["2004-12-20",29.1084,29.1084,28.7143,28.9677,3180.0],["2004-12-21",29.0521,29.39,28.8269,29.39,5040.0],["2004-12-22",29.3336,29.4462,29.024,29.4462,3340.0],["2004-12-23",29.4181,29.4462,29.024,29.2492,2990.0],["2004-12-27",29.2492,29.2773,28.9958,29.221,2840.0],["2004-12-28",29.1929,29.2773,29.0521,29.2773,2380.0],["2004-12-29",29.2492,29.4744,29.0803,29.39,4380.0],["2004-12-30",29.3618,29.6714,29.1929,29.6433,6490.0],["2004-12-31",29.6996,29.8122,29.4462,29.5307,14610.0],["2005-01-03",29.6996,29.6996,28.9114,29.2492,8340.0],["2005-01-04",29.3055,29.5589,28.8269,28.8832,8210.0],["2005-01-05",28.8832,29.0521,27.8698,28.4328,10270.0],["2005-01-06",28.9114,28.9114,27.8979,28.2076,5150.0],["2005-01-07",28.6862,28.6862,28.095,28.2076,10950.0],["2005-01-10",28.2357,28.8551,28.2357,28.4891,7290.0],["2005-01-11",28.3775,28.8638,28.2631,28.3203,9400.0],["2005-01-12",28.3775,28.4634,27.6338,28.0915,9600.0],["2005-01-13",28.4633,28.492,27.9198,27.977,6630.0],["2005-01-14",27.9771,28.3489,27.9771,28.3489,5400.0],["2005-01-18",28.1201,28.8639,28.0629,28.7494,3570.0],["2005-01-19",28.778,28.8639,28.1773,28.8352,6180.0],["2005-01-20",28.635,28.8066,27.9771,28.0343,5140.0],["2005-01-21",28.0343,28.4347,28.0056,28.1773,4710.0],["2005-01-24",28.2059,28.6636,28.1487,28.5206,6470.0],["2005-01-25",28.492,28.6064,27.8054,28.6064,5710.0],["2005-01-26",28.6064,28.8638,28.2059,28.8638,8590.0],["2005-01-27",28.8352,28.8352,28.4061,28.5206,8920.0],["2005-01-28",28.8352,28.8352,28.2345,28.2631,5160.0],["2005-01-31",28.5492,28.7494,28.4634,28.635,7680.0],["2005-02-01",28.5206,28.7494,28.3775,28.3775,4590.0],["2005-02-02",28.4062,28.7494,28.3203,28.7494,3770.0],["2005-02-03",28.8066,28.8352,28.4347,28.4634,4390.0],["2005-02-04",28.492,29.3501,28.4634,29.3501,7700.0],["2005-02-07",29.1213,29.2643,29.0069,29.2071,3410.0],["2005-02-08",29.293,29.293,29.0641,29.2357,3320.0],["2005-02-09",29.2071,29.2929,28.6636,29.0355,3950.0],["2005-02-10",29.1499,29.1499,28.6636,28.8638,4120.0],["2005-02-11",28.8924,29.3501,28.6064,29.3501,8220.0],["2005-02-14",29.436,29.436,29.0641,29.3215,4150.0],["2005-02-15",29.2929,29.3501,28.635,28.6922,6750.0],["2005-02-16",28.635,29.1499,28.635,29.1499,4300.0],["2005-02-17",28.8639,29.1499,28.5778,28.635,6810.0],["2005-02-18",28.6922,28.778,28.2917,28.3203,5520.0],["2005-02-22",28.3203,28.5778,27.9484,27.9484,8030.0],["2005-02-23",28.1487,28.3489,27.834,27.8626,4660.0],["2005-02-24",27.9484,28.2059,27.3763,28.1773,5340.0],["2005-02-25",28.1773,28.5492,27.8912,28.5492,4610.0],["2005-02-28",28.3489,28.5778,28.0343,28.2631,5710.0],["2005-03-01",28.2631,28.7494,28.2345,28.7494,7340.0],["2005-03-02",28.5492,28.8638,28.4348,28.492,4020.0],["2005-03-03",28.492,28.8352,28.3489,28.7208,5500.0],["2005-03-04",28.8066,29.0069,28.5492,28.9783,4990.0],["2005-03-07",28.8066,29.0355,28.6064,28.8638,6890.0],["2005-03-08",28.7208,28.8924,28.4634,28.4634,7120.0],["2005-03-09",28.492,28.6922,28.2917,28.3489,5310.0],["2005-03-10",28.1773,28.492,27.8912,27.8912,6460.0],["2005-03-11",28.2345,28.2345,27.3191,27.691,10330.0],["2005-03-14",28.2059,28.2631,27.8054,27.977,10600.0],["2005-03-15",27.8912,28.0629,27.4335,27.4335,8970.0],["2005-03-16",27.9049,27.9049,27.2939,27.5266,9180.0],["2005-03-17",27.1775,27.7885,27.1775,27.4393,5130.0],["2005-03-18",26.9738,27.4975,26.7992,27.1775,22010.0],["2005-03-21",27.4103,27.9049,27.1775,27.323,8180.0],["2005-03-22",27.4103,27.643,26.7119,26.7701,4880.0],["2005-03-23",26.7992,27.6139,26.4791,26.5373,7020.0],["2005-03-24",26.9447,27.0902,26.6246,26.6246,4000.0],["2005-03-28",26.741,27.4684,26.741,27.0029,6110.0],["2005-03-29",27.3521,27.643,26.7119,26.7701,10870.0],["2005-03-30",26.5373,27.2939,26.5373,27.2939,5220.0],["2005-03-31",27.4975,27.4975,26.6537,27.1484,8320.0],["2005-04-01",27.323,27.6139,26.5955,26.9738,14930.0],["2005-04-04",27.352,27.5557,26.8283,27.1193,4900.0],["2005-04-05",27.2648,27.2939,26.741,26.9738,5700.0],["2005-04-06",27.0029,27.1775,26.741,27.032,7080.0],["2005-04-07",26.8574,27.2066,26.5082,26.8574,7200.0],["2005-04-08",26.8574,27.1775,26.3045,26.3336,7700.0],["2005-04-11",26.3045,26.3918,25.9845,26.0718,5120.0],["2005-04-12",26.4791,26.6246,25.8681,26.6246,12550.0],["2005-04-13",26.5955,26.6246,26.159,26.1881,7820.0],["2005-04-14",26.2172,26.5664,25.8971,25.9262,9840.0],["2005-04-15",26.2463,26.5955,25.8972,26.1008,19390.0],["2005-04-18",26.1881,26.6246,25.9262,26.4791,9980.0],["2005-04-19",26.4791,26.6828,26.2754,26.6246,7190.0],["2005-04-20",26.5955,26.5955,25.8972,25.8972,6680.0],["2005-04-21",25.839,26.4791,25.6062,26.45,9070.0],["2005-04-22",26.2463,26.45,26.1299,26.3045,10450.0],["2005-04-25",26.2754,26.3045,26.0426,26.3045,4240.0],["2005-04-26",26.3045,26.3336,25.8972,26.1008,5480.0],["2005-04-27",26.0717,26.3336,26.0136,26.2463,5020.0],["2005-04-28",26.1299,26.2463,25.8681,25.9262,6110.0],["2005-04-29",26.159,26.3627,25.8972,26.3336,11610.0],["2005-05-02",26.3336,26.741,25.9263,26.741,11790.0],["2005-05-03",26.3336,26.7119,26.3336,26.4791,6210.0],["2005-05-04",26.6246,26.9156,26.5082,26.7701,5320.0],["2005-05-05",26.7701,26.8865,26.45,26.7992,5940.0],["2005-05-06",26.8283,26.9156,26.5082,26.6828,4550.0],["2005-05-09",26.5373,26.9156,26.4791,26.8574,4320.0],["2005-05-10",26.9156,27.2066,26.3627,27.1193,12080.0],["2005-05-11",27.4684,27.5266,26.3627,27.2066,6490.0],["2005-05-12",27.2066,27.4394,26.5082,26.5082,5500.0],["2005-05-13",27.2357,27.2357,26.1881,26.3045,6220.0],["2005-05-16",26.1881,26.9738,26.1881,26.9156,6100.0],["2005-05-17",27.0029,27.5848,26.6246,27.5848,8520.0],["2005-05-18",27.643,27.7594,27.0029,27.643,8650.0],["2005-05-19",27.5848,27.643,27.2648,27.6139,6580.0],["2005-05-20",26.7992,27.643,26.7992,27.3521,3330.0],["2005-05-23",27.2939,27.4394,27.1484,27.3521,4790.0],["2005-05-24",27.0611,27.4975,27.0611,27.2939,4850.0],["2005-05-25",27.4975,27.4975,27.0611,27.1484,5360.0],["2005-05-26",27.4975,27.4975,27.1484,27.1484,3810.0],["2005-05-27",27.3521,27.3521,27.1775,27.323,3110.0],["2005-05-31",27.5557,27.5557,27.1775,27.3812,4560.0],["2005-06-01",27.4102,27.643,27.2066,27.643,4670.0],["2005-06-02",27.643,27.7303,27.3812,27.4103,4150.0],["2005-06-03",27.4975,27.5557,27.1775,27.4103,4460.0],["2005-06-06",27.5848,27.643,27.2357,27.643,2690.0],["2005-06-07",27.643,27.9049,27.4975,27.5557,4850.0],["2005-06-08",27.7594,27.934,27.4975,27.5848,5570.0],["2005-06-09",27.5848,27.7012,27.3521,27.643,6210.0],["2005-06-10",27.643,27.643,27.3812,27.5557,2840.0],["2005-06-13",27.3812,27.8467,27.3521,27.643,3740.0],["2005-06-14",27.643,28.2541,27.5266,28.2541,7710.0],["2005-06-15",28.5885,28.7365,27.8782,28.0854,9040.0],["2005-06-16",28.0854,28.3222,27.9374,28.2926,6420.0],["2005-06-17",28.4997,28.6773,28.2926,28.4997,15340.0],["2005-06-20",28.1742,28.4997,28.115,28.2038,2970.0],["2005-06-21",28.3813,28.4997,28.1446,28.1446,3580.0],["2005-06-22",28.263,28.4997,28.115,28.2926,3230.0],["2005-06-23",28.115,28.4109,28.0854,28.0854,5650.0],["2005-06-24",28.3222,28.4109,27.3751,28.1742,14480.0],["2005-06-27",28.0854,28.2038,27.8486,28.2038,4060.0],["2005-06-28",28.1446,28.8549,28.115,28.8549,13880.0],["2005-06-29",28.7365,29.0324,28.4701,28.9436,4400.0],["2005-06-30",29.3284,29.3284,28.4405,28.5885,6220.0],["2005-07-01",29.1212,29.1212,28.4405,28.8549,10390.0],["2005-07-05",28.8549,29.5947,28.8549,29.5947,14180.0],["2005-07-06",29.5651,29.5947,29.3284,29.5355,4240.0],["2005-07-07",29.3284,29.5651,28.6477,29.4172,4190.0],["2005-07-08",29.4172,30.1866,29.0028,30.1274,7820.0],["2005-07-11",29.8907,30.3346,29.2988,30.305,14070.0],["2005-07-12",30.157,30.3938,29.9203,29.9203,5650.0],["2005-07-13",30.1866,30.3346,29.9499,30.305,5360.0],["2005-07-14",30.0386,30.1866,29.3284,29.358,5680.0],["2005-07-15",29.2988,29.6243,29.21,29.2988,5240.0],["2005-07-18",29.4468,30.0682,29.3876,29.5947,6700.0],["2005-07-19",29.7131,30.157,29.4467,30.157,4020.0],["2005-07-20",29.8611,30.1866,29.6243,30.0978,6110.0],["2005-07-21",30.1274,30.1274,29.4763,29.5947,6390.0],["2005-07-22",29.7427,30.1866,29.4468,30.1866,6940.0],["2005-07-25",30.1866,30.1866,29.6243,29.6539,4470.0],["2005-07-26",29.9795,30.0091,29.6243,29.7723,2490.0],["2005-07-27",29.8907,29.8907,29.4468,29.8315,3510.0],["2005-07-28",29.8611,29.9795,29.6539,29.9499,5080.0],["2005-07-29",29.8611,30.0386,29.6539,29.8019,3650.0],["2005-08-01",29.8907,30.1274,29.6243,29.8907,3910.0],["2005-08-02",29.7427,29.8907,29.6835,29.8019,3430.0],["2005-08-03",29.7131,30.305,29.6243,29.9499,8440.0],["2005-08-04",30.0682,30.157,29.7427,30.0682,5500.0],["2005-08-05",29.8611,29.8907,29.1212,29.21,5960.0],["2005-08-08",29.4467,29.5355,28.3813,28.4701,3730.0],["2005-08-09",28.5589,29.21,28.5589,28.7069,4310.0],["2005-08-10",28.4701,29.2396,28.4701,28.7365,4280.0],["2005-08-11",28.8845,29.0028,28.5589,29.0028,3150.0],["2005-08-12",29.0028,29.0028,28.115,28.1446,4080.0],["2005-08-15",28.2926,28.6181,27.8486,28.6181,5760.0],["2005-08-16",28.3518,28.5589,27.8191,27.8191,5910.0],["2005-08-17",27.9078,28.2926,27.8191,28.0262,3680.0],["2005-08-18",28.3517,28.3813,27.7894,27.8486,4270.0],["2005-08-19",27.819,28.2334,27.5823,27.9078,2460.0],["2005-08-22",28.115,28.2334,27.819,28.2038,4260.0],["2005-08-23",27.967,28.2334,27.8782,27.9966,3950.0],["2005-08-24",28.1446,28.4405,27.8486,28.115,7020.0],["2005-08-25",28.3813,28.7069,28.0262,28.4109,3190.0],["2005-08-26",28.1742,28.3518,27.6119,27.6119,8470.0],["2005-08-29",27.8486,29.0324,27.2567,29.0324,8880.0],["2005-08-30",29.0324,29.0324,28.5885,28.8549,5390.0],["2005-08-31",29.0324,29.3284,28.7069,29.3284,7370.0],["2005-09-01",29.3284,29.5947,28.9437,29.21,5140.0],["2005-09-02",28.9141,29.3876,28.9141,29.2396,2460.0],["2005-09-06",29.0916,29.8315,29.0916,29.8315,5780.0],["2005-09-07",29.8907,29.8907,29.3284,29.358,6490.0],["2005-09-08",29.4468,29.4468,28.9437,29.062,3330.0],["2005-09-09",29.3284,29.5947,29.1508,29.4468,3890.0],["2005-09-12",29.3284,29.5947,29.2988,29.5651,4190.0],["2005-09-13",29.062,29.5651,28.5293,28.8845,7890.0],["2005-09-14",29.0916,29.21,28.5293,28.5885,4500.0],["2005-09-15",28.8986,28.9588,28.1761,28.2664,6050.0],["2005-09-16",28.5373,28.7481,28.2363,28.718,21390.0],["2005-09-19",28.8685,28.8685,27.845,27.845,4130.0],["2005-09-20",28.1159,28.5072,27.4235,27.6042,6040.0],["2005-09-21",27.6945,28.146,27.3633,27.3934,11670.0],["2005-09-22",27.5138,27.7848,27.0924,27.273,6310.0],["2005-09-23",27.4837,28.2664,27.2429,28.2363,6180.0],["2005-09-26",28.2664,28.4771,27.8149,28.0256,6170.0],["2005-09-27",28.2363,28.447,27.4837,28.1761,5670.0],["2005-09-28",28.0256,29.5006,27.4235,27.9955,10920.0],["2005-09-29",27.9955,28.5975,27.6945,28.5975,3750.0],["2005-09-30",28.3868,28.5975,28.0256,28.5975,4550.0],["2005-10-03",29.0792,29.1996,28.447,28.8986,13550.0],["2005-10-04",29.1996,29.1996,27.8149,27.8751,4650.0],["2005-10-05",28.0256,28.0256,27.0021,27.0924,9690.0],["2005-10-06",27.4838,28.4771,27.0924,27.5741,7010.0],["2005-10-07",27.4235,27.9654,27.2429,27.3934,3130.0],["2005-10-10",27.6343,27.6945,27.1225,27.1827,2390.0],["2005-10-11",27.1526,27.4235,27.0924,27.1526,7770.0],["2005-10-12",27.1225,27.2429,26.4904,26.6409,11680.0],["2005-10-13",26.7914,27.3332,26.2796,27.2128,7640.0],["2005-10-14",27.6042,27.9052,26.972,27.9052,5350.0],["2005-10-17",27.8751,27.8751,26.972,27.4235,4900.0],["2005-10-18",27.3031,27.7246,26.7613,27.2128,8180.0],["2005-10-19",27.273,27.845,26.7914,27.8149,6440.0],["2005-10-20",27.6041,27.7848,27.0322,27.1225,4200.0],["2005-10-21",27.0924,27.8149,27.0924,27.4536,5040.0],["2005-10-24",27.3332,27.9955,27.3332,27.9353,4820.0],["2005-10-25",27.6644,28.1159,27.3633,27.9654,2730.0],["2005-10-26",27.9955,28.1159,27.273,27.4837,6170.0],["2005-10-27",27.6042,27.6042,26.8516,26.8516,5720.0],["2005-10-28",27.0924,27.4837,27.0924,27.3934,5200.0],["2005-10-31",27.273,28.1159,27.273,28.0858,7080.0],["2005-11-01",28.0557,28.1159,27.4536,27.6945,4080.0],["2005-11-02",27.845,28.5975,27.845,28.5975,5520.0],["2005-11-03",28.5975,28.5975,28.2664,28.2965,7550.0],["2005-11-04",28.447,28.447,28.2062,28.3567,3330.0],["2005-11-07",28.2664,28.5674,28.1761,28.3567,4060.0],["2005-11-08",28.146,28.5373,28.0256,28.2363,3730.0],["2005-11-09",28.5072,28.5975,28.2363,28.5373,2900.0],["2005-11-10",28.5975,29.1996,28.0557,28.9889,8920.0],["2005-11-11",28.5975,29.2598,28.5975,29.019,3420.0],["2005-11-14",29.1093,29.1695,28.6878,28.8986,3070.0],["2005-11-15",29.0491,29.0491,28.5975,28.748,4450.0],["2005-11-16",28.7481,28.7481,27.9955,28.3868,3910.0],["2005-11-17",28.3868,28.5975,28.146,28.5975,3270.0],["2005-11-18",29.0792,29.0792,28.2363,28.748,4980.0],["2005-11-21",28.7782,29.0491,28.447,28.8986,5600.0],["2005-11-22",28.6878,28.9889,28.5373,28.9588,4590.0],["2005-11-23",28.7179,29.0491,28.7179,28.9287,4060.0],["2005-11-25",28.9588,28.9889,28.718,28.718,380.0],["2005-11-28",28.9889,28.9889,28.3266,28.4169,3530.0],["2005-11-29",28.3266,28.5674,28.0557,28.2363,3530.0],["2005-11-30",28.4771,28.5675,27.9955,28.3266,7600.0],["2005-12-01",28.2965,28.5674,27.9955,28.4771,7620.0],["2005-12-02",28.5674,28.5975,28.1159,28.5975,3560.0],["2005-12-05",28.4771,28.5373,28.3266,28.4169,3850.0],["2005-12-06",28.5373,28.748,28.3266,28.447,3260.0],["2005-12-07",28.5975,28.718,28.1159,28.1159,4490.0],["2005-12-08",28.1159,28.5674,28.0256,28.146,3020.0],["2005-12-09",28.0256,28.447,28.0256,28.4169,2670.0],["2005-12-12",28.447,28.5674,28.146,28.5072,2000.0],["2005-12-13",28.5373,28.5674,28.0256,28.1761,5550.0],["2005-12-14",28.447,28.5674,28.0858,28.3868,6230.0],["2005-12-15",28.3266,28.447,28.0858,28.3567,7010.0],["2005-12-16",28.4169,28.5975,27.9955,28.2062,26900.0],["2005-12-19",28.0858,28.3868,27.7547,28.2062,7360.0],["2005-12-20",28.2965,28.5975,28.1159,28.447,7500.0],["2005-12-21",28.4771,28.8685,28.1761,28.1761,8140.0],["2005-12-22",28.4771,28.6578,28.146,28.2062,3950.0],["2005-12-23",28.2062,28.5674,28.2062,28.3868,3210.0],["2005-12-27",28.2363,28.5675,28.2363,28.3266,5890.0],["2005-12-28",28.3266,28.3868,28.0557,28.2965,4930.0],["2005-12-29",28.3266,28.5674,27.9955,27.9955,6310.0],["2005-12-30",27.8751,28.2363,27.574,27.7848,9250.0],["2006-01-03",27.9955,28.2664,27.4536,28.2363,7240.0],["2006-01-04",28.2664,28.4169,28.0256,28.1159,3410.0],["2006-01-05",28.0858,28.2062,27.7246,28.146,7050.0],["2006-01-06",28.2664,28.2664,27.8751,28.1761,4680.0],["2006-01-09",28.2965,28.5674,27.9955,28.3868,7850.0],["2006-01-10",28.1761,29.2297,28.146,29.2297,16050.0],["2006-01-11",29.019,29.1996,28.6878,29.1996,7880.0],["2006-01-12",29.3501,29.3501,28.6879,29.2899,11660.0],["2006-01-13",29.32,29.5006,28.9588,29.3501,12340.0],["2006-01-17",29.0491,29.4103,28.748,28.748,4620.0],["2006-01-18",28.146,29.019,28.146,28.5373,4500.0],["2006-01-19",28.5975,29.1996,28.3567,28.9287,3170.0],["2006-01-20",28.8986,28.8986,28.2664,28.5373,5520.0],["2006-01-23",28.6577,29.1695,28.6577,28.9889,2900.0],["2006-01-24",29.0491,29.4103,28.9889,29.0491,4780.0],["2006-01-25",29.1093,29.1695,28.8083,29.0491,4090.0],["2006-01-26",29.0491,29.5006,28.9287,29.4705,11770.0],["2006-01-27",29.5006,29.5307,29.0491,29.2899,9390.0],["2006-01-30",28.9588,29.4404,28.9588,29.0491,3560.0],["2006-01-31",28.9588,29.4103,28.8083,29.1394,5880.0],["2006-02-01",29.2899,29.3501,28.8384,28.8685,4730.0],["2006-02-02",28.8685,29.1394,28.2965,28.2965,6350.0],["2006-02-03",28.2062,28.8083,28.2062,28.7782,3230.0],["2006-02-06",28.5072,29.0491,28.5072,28.8685,5390.0],["2006-02-07",28.8685,28.9889,28.0557,28.2062,5170.0],["2006-02-08",28.2664,28.7179,27.9955,28.5674,3620.0],["2006-02-09",28.5975,28.5975,28.0256,28.0858,2580.0],["2006-02-10",28.0256,28.5373,27.9052,28.146,3900.0],["2006-02-13",28.146,28.2965,27.9052,28.2062,4180.0],["2006-02-14",28.2965,28.5975,27.9955,28.5674,6170.0],["2006-02-15",28.3266,28.6577,28.3266,28.5975,3980.0],["2006-02-16",28.5975,28.8986,28.447,28.8986,4820.0],["2006-02-17",28.718,28.8986,28.5373,28.6276,3100.0],["2006-02-21",28.447,28.6276,28.3266,28.5373,5070.0],["2006-02-22",28.6276,28.748,28.3266,28.748,3080.0],["2006-02-23",28.7481,28.9588,28.146,28.8384,5360.0],["2006-02-24",28.8986,28.8986,28.3567,28.748,3220.0],["2006-02-27",28.6276,28.8685,28.4169,28.8685,3690.0],["2006-02-28",28.5975,28.8384,28.3567,28.4771,5200.0],["2006-03-01",28.3868,29.0491,28.3868,29.0491,4440.0],["2006-03-02",28.7782,29.1394,28.6879,29.1093,3690.0],["2006-03-03",28.7481,29.1695,28.5674,28.6878,4180.0],["2006-03-06",28.5975,28.6878,28.1761,28.2363,5790.0],["2006-03-07",28.3567,28.5373,27.9955,28.2965,6110.0],["2006-03-08",28.146,28.5373,28.146,28.5373,3940.0],["2006-03-09",28.3266,28.5975,28.0557,28.2062,6300.0],["2006-03-10",28.2363,28.5674,28.1761,28.5373,2120.0],["2006-03-13",28.4169,28.5975,28.3266,28.447,5730.0],["2006-03-14",28.447,28.8986,28.2965,28.8986,11180.0],["2006-03-15",29.1558,29.1558,28.6658,29.0946,3630.0],["2006-03-16",29.0946,29.0946,28.7883,28.9414,5030.0],["2006-03-17",29.0946,29.0946,28.7883,28.8802,34060.0],["2006-03-20",28.7883,28.8496,28.5127,28.6658,7820.0],["2006-03-21",27.9002,28.8496,27.6858,27.9002,8010.0],["2006-03-22",28.0227,28.4821,27.747,28.237,7290.0],["2006-03-23",28.4208,28.4514,27.9921,28.3289,3030.0],["2006-03-24",28.4208,28.4208,27.9614,28.2983,4400.0],["2006-03-27",28.3596,28.4514,28.0839,28.2064,3300.0],["2006-03-28",28.3289,28.4514,28.1146,28.4208,6490.0],["2006-03-29",28.3595,29.0946,28.2983,29.0946,14010.0],["2006-03-30",29.0027,29.0946,28.8189,29.0333,3860.0],["2006-03-31",29.0333,29.2171,28.5433,29.2171,15780.0],["2006-04-03",29.3396,29.3396,28.5739,28.6352,9390.0],["2006-04-04",28.8189,29.0639,28.4208,28.6046,6720.0],["2006-04-05",28.7271,28.7271,28.3289,28.5433,2610.0],["2006-04-06",28.4208,28.7271,28.2677,28.6658,5240.0],["2006-04-07",28.7883,28.8802,27.9002,27.9002,8250.0],["2006-04-10",28.0227,28.1452,27.747,27.992,6640.0],["2006-04-11",27.9614,28.4208,27.6552,28.0227,9940.0],["2006-04-12",27.9002,28.4208,27.8389,28.3596,11650.0],["2006-04-13",28.2064,28.5127,27.9308,28.237,10190.0],["2006-04-17",28.4208,28.4208,27.747,28.1758,4650.0],["2006-04-18",28.0839,29.2171,27.8389,29.2171,13430.0],["2006-04-19",29.0946,29.554,28.6352,29.554,17080.0],["2006-04-20",29.4621,29.6765,28.8802,29.0946,3220.0],["2006-04-21",29.4008,29.4008,28.6045,29.3396,11050.0],["2006-04-24",29.1865,29.1865,28.4821,28.7271,4910.0],["2006-04-25",28.6658,29.0946,28.4821,29.0027,7670.0],["2006-04-26",29.0946,29.0946,28.6046,29.0027,6970.0],["2006-04-27",28.7883,29.0639,28.4514,28.8189,5910.0],["2006-04-28",28.6046,29.0333,28.5433,29.0027,7880.0],["2006-05-01",29.0333,29.0946,28.5127,28.6658,7190.0],["2006-05-02",28.9414,29.0946,28.482,29.0946,6170.0],["2006-05-03",28.9414,29.0639,28.6046,28.9108,3770.0],["2006-05-04",28.8189,28.9108,28.6964,28.8496,2110.0],["2006-05-05",28.9414,28.9414,28.7271,28.8189,3490.0],["2006-05-08",28.7271,28.8802,28.7271,28.7577,1970.0],["2006-05-09",28.7271,28.8189,28.6658,28.7271,2800.0],["2006-05-10",28.6352,28.8496,28.3289,28.3289,9010.0],["2006-05-11",28.3289,28.4514,27.747,27.9002,15870.0],["2006-05-12",28.0227,28.2677,27.5327,27.5939,11980.0],["2006-05-15",27.5939,28.0227,27.1958,27.7777,7060.0],["2006-05-16",27.8695,28.2983,27.6858,28.1758,7320.0],["2006-05-17",27.9308,28.1452,27.5633,28.0227,7410.0],["2006-05-18",28.2983,28.3902,27.6858,27.747,5200.0],["2006-05-19",27.6245,28.2677,27.5939,27.9614,7610.0],["2006-05-22",27.8389,28.5739,27.6245,28.2983,6360.0],["2006-05-23",28.2371,28.4514,27.6858,27.747,6370.0],["2006-05-24",27.8695,28.2677,27.5939,28.1452,8180.0],["2006-05-25",28.3289,28.4208,27.7164,28.0839,14030.0],["2006-05-26",28.1452,28.1758,27.747,27.992,3120.0],["2006-05-30",27.8389,27.8695,27.257,27.5633,10980.0],["2006-05-31",27.6245,28.1758,27.502,28.1452,11010.0],["2006-06-01",28.1452,28.4821,27.9002,28.4821,8710.0],["2006-06-02",28.6046,28.6046,27.9308,28.3902,6990.0],["2006-06-05",28.2371,28.3289,27.4714,27.5327,10630.0],["2006-06-06",27.8083,27.9002,27.3489,27.8083,9070.0],["2006-06-07",27.747,28.1146,27.5633,27.6858,5150.0],["2006-06-08",27.6245,28.1145,27.257,27.9614,10790.0],["2006-06-09",27.8695,28.4208,27.8695,28.2983,14100.0],["2006-06-12",28.2677,28.2983,27.6552,28.0533,17710.0],["2006-06-13",27.9002,28.6658,27.8695,28.4514,18130.0],["2006-06-14",28.5294,28.6541,28.2488,28.4982,9430.0],["2006-06-15",28.8412,29.3089,28.5606,29.3089,7320.0],["2006-06-16",29.2777,29.2777,28.0617,28.0617,79550.0],["2006-06-19",28.0617,28.1552,27.5628,27.7811,14240.0],["2006-06-20",27.6563,28.0617,27.5316,27.7499,8750.0],["2006-06-21",27.7811,27.9993,27.4381,27.8434,9700.0],["2006-06-22",27.8434,27.9681,27.6252,27.937,8390.0],["2006-06-23",27.6564,27.937,27.5316,27.594,6650.0],["2006-06-26",27.8746,28.0929,27.8122,28.0617,6470.0],["2006-06-27",28.0617,28.3423,27.7187,27.7811,7710.0],["2006-06-28",27.9681,28.4047,27.8434,28.3111,14880.0],["2006-06-29",28.3111,29.1218,28.2488,29.1218,11420.0],["2006-06-30",29.2465,29.2465,28.1552,28.1552,25720.0],["2006-07-03",29.2465,29.2465,28.1552,28.6541,9600.0],["2006-07-05",28.4047,29.2777,28.4047,29.2777,9810.0],["2006-07-06",29.153,29.3089,28.9971,29.2153,4840.0],["2006-07-07",29.2465,29.3089,28.7788,29.0594,6080.0],["2006-07-10",29.0283,29.3401,28.5606,29.2153,8160.0],["2006-07-11",29.0906,29.5271,28.9347,29.5271,6630.0],["2006-07-12",29.2777,29.3089,28.6853,28.7476,8310.0],["2006-07-13",28.7165,28.9971,28.5294,28.6541,8590.0],["2006-07-14",28.5294,28.8412,28.0305,28.2488,9590.0],["2006-07-17",28.1864,29.1218,28.0929,29.1218,8680.0],["2006-07-18",29.153,29.4336,28.7788,29.4024,7520.0],["2006-07-19",29.3089,29.5895,28.467,29.4024,12590.0],["2006-07-20",29.4648,29.4648,28.5606,28.9035,8410.0],["2006-07-21",28.9035,29.0283,28.4982,28.7476,9520.0],["2006-07-24",28.9971,29.0906,28.7165,28.9971,5600.0],["2006-07-25",28.9347,29.1841,28.7165,28.9347,10970.0],["2006-07-26",28.8412,29.3401,28.81,29.153,5450.0],["2006-07-27",29.3089,29.3089,28.6229,28.81,4610.0],["2006-07-28",28.9971,29.5583,28.8723,29.4959,6250.0],["2006-07-31",29.3712,29.4336,28.8412,29.1842,5930.0],["2006-08-01",29.153,29.1841,28.81,28.8724,4590.0],["2006-08-02",29.1841,29.5583,28.9347,29.4336,5160.0],["2006-08-03",29.1218,29.496,28.8724,29.3089,5610.0],["2006-08-04",29.3089,29.5271,28.7788,29.0282,8240.0],["2006-08-07",28.81,29.5583,28.7476,29.4648,7830.0],["2006-08-08",29.4648,29.4648,28.7788,28.81,6470.0],["2006-08-09",28.9971,28.9971,28.6541,28.7476,6710.0],["2006-08-10",28.6853,29.2153,28.5606,29.0282,5670.0],["2006-08-11",28.9035,28.9659,28.7165,28.8412,2530.0],["2006-08-14",29.2153,29.2153,28.81,29.0282,2690.0],["2006-08-15",29.2465,29.3712,29.0283,29.3712,6540.0],["2006-08-16",29.4648,29.4648,29.0594,29.4648,3290.0],["2006-08-17",29.3089,29.8077,29.2777,29.5583,9950.0],["2006-08-18",29.7454,29.7454,29.2465,29.5895,2780.0],["2006-08-21",29.34,29.5895,29.2153,29.4336,3010.0],["2006-08-22",29.3089,29.5583,29.2153,29.3712,4140.0],["2006-08-23",29.5271,29.5271,29.0906,29.2465,4050.0],["2006-08-24",29.2153,29.4336,28.9971,29.3089,3180.0],["2006-08-25",29.1841,29.4648,29.1841,29.4336,2870.0],["2006-08-28",29.3712,29.496,29.0594,29.2777,8790.0],["2006-08-29",29.34,29.8701,29.0906,29.8701,7290.0],["2006-08-30",29.8389,30.0884,29.6518,30.0884,6280.0],["2006-08-31",29.9636,30.1507,29.6518,29.8389,6460.0],["2006-09-01",29.9013,30.1819,29.8389,29.9325,3130.0],["2006-09-05",30.0572,30.4002,30.0572,30.4002,3460.0],["2006-09-06",30.1195,30.4002,29.5895,29.7454,7190.0],["2006-09-07",29.6518,29.8701,29.4336,29.4648,3590.0],["2006-09-08",29.4648,29.683,29.4648,29.4648,1980.0],["2006-09-11",29.5583,29.683,29.4648,29.6519,3400.0],["2006-09-12",29.7142,30.369,29.5271,30.369,8910.0],["2006-09-13",30.924,30.924,29.9091,30.924,12580.0],["2006-09-14",30.7972,31.0192,30.6069,30.924,7920.0],["2006-09-15",31.0826,31.2412,30.5434,31.0826,27260.0],["2006-09-18",30.924,31.3681,30.6703,31.3681,9500.0],["2006-09-19",31.3363,31.4632,30.6068,31.4632,9810.0],["2006-09-20",31.4315,31.5584,31.0509,31.3681,8860.0],["2006-09-21",31.3998,31.5267,30.3849,30.7655,10980.0],["2006-09-22",30.5434,30.6069,30.0677,30.48,6290.0],["2006-09-25",30.48,31.146,30.1945,31.1143,7720.0],["2006-09-26",31.0826,31.3998,31.0192,31.3998,6990.0],["2006-09-27",31.2412,31.6218,31.1143,31.6218,8930.0],["2006-09-28",31.6218,31.6218,31.2095,31.3046,8420.0],["2006-09-29",31.4315,31.6535,30.8606,30.9557,10520.0],["2006-10-02",31.3364,31.6535,30.48,30.7655,13940.0],["2006-10-03",30.7972,31.3998,30.3531,30.7337,7780.0],["2006-10-04",30.5751,31.5584,30.5751,31.5267,17230.0],["2006-10-05",31.4315,31.7169,31.1778,31.7169,12610.0],["2006-10-06",31.4949,31.7169,31.4632,31.6852,6820.0],["2006-10-09",31.5584,31.6535,31.3998,31.6535,9090.0],["2006-10-10",31.6218,31.6218,31.1778,31.5267,7950.0],["2006-10-11",31.1778,31.6535,31.1778,31.4949,9440.0],["2006-10-12",31.5266,31.7487,31.2729,31.7169,9700.0],["2006-10-13",31.6535,31.7487,31.5584,31.6852,7730.0],["2006-10-16",31.717,31.8755,31.4949,31.8755,11960.0],["2006-10-17",31.6535,31.8755,31.4632,31.8755,10450.0],["2006-10-18",31.8755,31.8755,31.4632,31.6218,5490.0],["2006-10-19",31.4949,32.0975,31.4949,32.0975,17060.0],["2006-10-20",32.1927,32.1927,31.5584,31.8438,6220.0],["2006-10-23",31.7169,32.0658,31.5901,31.7169,8050.0],["2006-10-24",31.5901,31.8121,31.5584,31.7487,6040.0],["2006-10-25",31.7169,31.8438,31.5266,31.7169,9240.0],["2006-10-26",31.7487,32.2561,31.5584,32.1927,9660.0],["2006-10-27",32.161,32.161,31.6852,31.7804,4470.0],["2006-10-30",31.7169,31.9707,31.5901,31.9072,7570.0],["2006-10-31",32.0341,32.0341,31.5901,31.9072,7090.0],["2006-11-01",31.9073,31.939,31.1778,31.2412,10220.0],["2006-11-02",31.1143,31.5266,30.9875,31.0826,7720.0],["2006-11-03",31.1143,31.3364,30.48,30.7655,5430.0],["2006-11-06",30.8606,31.0192,30.6069,30.702,10720.0],["2006-11-07",30.5117,31.0826,30.5117,30.6069,7580.0],["2006-11-08",30.6069,31.6535,30.6069,31.6218,10400.0],["2006-11-09",31.717,31.717,30.7972,30.9557,6730.0],["2006-11-10",30.8923,31.2095,30.7972,31.0509,3500.0],["2006-11-13",30.9875,31.3998,30.6069,30.8923,5320.0],["2006-11-14",30.8923,31.6535,30.48,31.6535,7930.0],["2006-11-15",31.5901,31.7487,31.4315,31.7169,7720.0],["2006-11-16",31.6535,31.8438,31.1778,31.6535,7240.0],["2006-11-17",31.6535,31.6852,31.2729,31.6852,4960.0],["2006-11-20",31.6218,31.8755,31.4632,31.8121,10160.0],["2006-11-21",31.7169,32.0341,31.6852,32.0024,7420.0],["2006-11-22",31.939,32.1927,31.8755,31.9072,4170.0],["2006-11-24",31.717,31.9707,31.6218,31.8755,3050.0],["2006-11-27",31.7487,32.1927,31.6218,31.7169,11890.0],["2006-11-28",31.6852,31.8755,31.5584,31.8438,5880.0],["2006-11-29",31.8755,31.9073,31.6852,31.8121,9110.0],["2006-11-30",31.7169,32.2244,31.6535,32.2244,11710.0],["2006-12-01",32.0024,32.1293,31.6852,32.0975,12310.0],["2006-12-04",31.9073,32.5099,31.9073,32.5099,6430.0],["2006-12-05",32.5099,32.6685,32.1927,32.5099,5800.0],["2006-12-06",32.3513,32.4782,31.9707,32.0341,9700.0],["2006-12-07",32.1293,32.2879,31.717,31.8121,5780.0],["2006-12-08",31.717,32.2244,31.6218,32.161,7150.0],["2006-12-11",32.0976,32.1293,31.8438,31.9707,3270.0],["2006-12-12",32.1927,32.1927,31.7804,32.0658,7350.0],["2006-12-13",32.161,32.2561,31.9707,32.2244,2500.0],["2006-12-14",32.2244,32.605,32.161,32.4147,13130.0],["2006-12-15",32.605,33.2711,32.383,32.827,19690.0],["2006-12-18",32.7636,33.3028,32.4782,32.7636,7760.0],["2006-12-19",32.7319,33.0173,32.605,32.7636,8210.0],["2006-12-20",32.7002,32.9856,32.4464,32.827,5920.0],["2006-12-21",32.8588,33.0491,32.5733,32.6684,4350.0],["2006-12-22",32.5416,32.6685,32.383,32.6367,6550.0],["2006-12-26",32.4464,33.5882,32.4147,33.5882,14190.0],["2006-12-27",33.4614,34.0006,33.0173,33.8737,13730.0],["2006-12-28",34.0541,34.0541,33.0876,33.2165,5680.0],["2006-12-29",33.2809,33.3776,32.8299,33.0554,11760.0],["2007-01-03",32.8943,33.2487,32.5721,33.0876,13660.0],["2007-01-04",32.7976,33.152,32.5721,33.152,13850.0],["2007-01-05",32.9587,32.9909,32.5721,32.6688,11150.0],["2007-01-08",32.6043,32.8299,32.2499,32.701,11240.0],["2007-01-09",32.7976,32.8298,32.4432,32.7654,9820.0],["2007-01-10",32.5399,32.8943,32.5399,32.8299,6690.0],["2007-01-11",32.8299,33.2809,32.6688,33.0876,12820.0],["2007-01-12",33.1842,33.1842,32.6688,32.7332,10430.0],["2007-01-16",32.9265,32.9909,32.6688,32.9909,10190.0],["2007-01-17",32.7976,32.8299,32.4755,32.6043,6720.0],["2007-01-18",32.6365,32.7976,32.1533,32.3466,10920.0],["2007-01-19",32.2177,32.7654,32.2177,32.7654,7600.0],["2007-01-22",32.6687,32.7332,32.2821,32.6365,6990.0],["2007-01-23",32.5077,32.9265,32.3144,32.9265,8290.0],["2007-01-24",32.8621,32.9909,32.6043,32.9909,6020.0],["2007-01-25",32.9909,32.9909,32.2822,32.8299,8830.0],["2007-01-26",32.7976,32.8298,32.411,32.7654,8830.0],["2007-01-29",32.6043,32.8943,32.3144,32.8943,7070.0],["2007-01-30",32.7654,33.4098,32.7332,33.3453,9520.0],["2007-01-31",33.0876,33.6675,32.9587,33.3775,9430.0],["2007-02-01",33.4098,33.6675,33.0554,33.6675,11240.0],["2007-02-02",33.6675,33.7964,33.3131,33.6997,7700.0],["2007-02-05",33.6031,33.6675,32.9909,33.152,11280.0],["2007-02-06",33.3131,33.6675,33.1842,33.6675,8430.0],["2007-02-07",33.6353,33.7964,33.442,33.7964,10910.0],["2007-02-08",33.6031,33.9897,33.5709,33.893,11040.0],["2007-02-09",33.7964,35.0851,33.6031,34.473,23750.0],["2007-02-12",34.473,35.0207,34.2152,34.6663,9420.0],["2007-02-13",34.634,34.7629,34.2474,34.7307,10030.0],["2007-02-14",34.634,34.634,33.7319,33.8286,10270.0],["2007-02-15",33.9253,33.9253,33.0232,33.0554,13820.0],["2007-02-16",33.0876,33.5386,33.0554,33.1842,13070.0],["2007-02-20",33.0554,34.0863,33.0231,33.7964,8900.0],["2007-02-21",33.6031,33.7642,33.2165,33.5709,11490.0],["2007-02-22",33.5064,34.3763,33.3776,34.3763,17650.0],["2007-02-23",34.183,34.6663,34.0541,34.4407,12630.0],["2007-02-26",34.3119,34.5696,33.5709,34.5374,14910.0],["2007-02-27",33.8608,34.183,32.8943,32.8943,16070.0],["2007-02-28",33.0554,33.0554,32.2499,32.3788,14150.0],["2007-03-01",32.2821,32.7976,32.2177,32.3788,7730.0],["2007-03-02",32.2499,32.4754,31.5411,31.5411,14770.0],["2007-03-05",31.2512,32.3144,30.9612,31.1223,16300.0],["2007-03-06",31.4445,32.8298,31.3156,32.6365,12120.0],["2007-03-07",32.5399,33.2165,31.96,32.2499,15450.0],["2007-03-08",32.5077,32.701,32.2499,32.3144,12020.0],["2007-03-09",32.8298,33.1842,32.6043,33.1842,8480.0],["2007-03-12",32.8943,33.1842,32.6043,33.1198,8180.0],["2007-03-13",32.681,33.7289,32.681,33.3032,18450.0],["2007-03-14",33.1722,33.6306,32.943,33.4669,8550.0],["2007-03-15",33.5652,34.2528,32.7465,34.2528,11440.0],["2007-03-16",34.3511,34.3511,33.4342,33.6634,31710.0],["2007-03-19",33.8926,34.5148,33.6634,34.5148,13090.0],["2007-03-20",34.3511,34.3838,33.8926,34.2528,5310.0],["2007-03-21",34.3838,35.4972,34.2201,35.4645,15200.0],["2007-03-22",35.4317,35.4317,34.4821,34.5475,9890.0],["2007-03-23",34.4493,35.4317,34.4166,35.3335,9130.0],["2007-03-26",35.268,35.268,34.2528,34.8095,6030.0],["2007-03-27",34.6458,34.7113,34.0564,34.2201,8000.0],["2007-03-28",34.0564,34.6458,33.7289,34.0236,12640.0],["2007-03-29",34.1218,34.3511,33.5652,34.1873,8120.0],["2007-03-30",34.3511,34.6785,34.0236,34.6785,18640.0],["2007-04-02",34.875,34.9405,34.4166,34.9405,10770.0],["2007-04-03",35.0388,35.6937,34.4821,35.6937,20300.0],["2007-04-04",35.2352,35.7592,35.1042,35.7264,11140.0],["2007-04-05",35.6609,35.6609,35.2025,35.2352,4300.0],["2007-04-09",35.2025,35.2025,34.4821,34.4821,5120.0],["2007-04-10",34.5476,35.1697,34.5476,34.9405,4060.0],["2007-04-11",35.0388,35.0388,34.6458,35.0388,9150.0],["2007-04-12",34.875,35.1697,34.7113,35.006,12500.0],["2007-04-13",34.7768,35.4645,34.7113,35.4645,7180.0],["2007-04-16",35.53,36.0212,35.1698,36.0212,8120.0],["2007-04-17",35.9229,36.0212,35.1043,35.9229,6980.0],["2007-04-18",35.6937,36.1521,35.5627,35.6609,6930.0],["2007-04-19",35.4317,35.4317,34.7768,34.8095,5990.0],["2007-04-20",35.5299,35.5299,35.0388,35.268,8310.0],["2007-04-23",35.137,35.4972,35.137,35.4972,10130.0],["2007-04-24",35.4972,35.4972,34.9078,35.4972,4850.0],["2007-04-25",35.5299,35.9884,35.2352,35.6282,7920.0],["2007-04-26",35.3662,35.4317,35.137,35.2025,5070.0],["2007-04-27",35.1697,35.1697,34.6458,35.0388,8560.0],["2007-04-30",35.006,35.1697,34.2201,34.5475,15520.0],["2007-05-01",34.6131,34.9078,34.3838,34.8095,8250.0],["2007-05-02",34.6785,35.3335,34.3838,35.268,6490.0],["2007-05-03",35.3335,35.3662,34.9405,35.2025,6810.0],["2007-05-04",35.2025,35.2025,34.875,35.137,4830.0],["2007-05-07",35.0388,35.0388,34.8095,34.9078,8110.0],["2007-05-08",34.744,35.2025,34.6458,35.0715,11420.0],["2007-05-09",34.8096,35.53,34.6458,35.3662,8560.0],["2007-05-10",35.1697,35.3662,34.7113,34.7113,12500.0],["2007-05-11",34.9078,35.3007,34.6785,35.268,8500.0],["2007-05-14",35.1697,35.268,34.4821,34.5148,9190.0],["2007-05-15",34.5803,35.0715,34.2201,34.3838,12680.0],["2007-05-16",34.5476,34.6785,34.0564,34.3838,8860.0],["2007-05-17",34.4166,34.4166,34.0236,34.0564,11550.0],["2007-05-18",34.2201,34.2856,33.7616,33.8926,10810.0],["2007-05-21",33.7944,34.9078,33.7616,33.9581,9380.0],["2007-05-22",34.1546,34.875,33.7616,34.4166,10530.0],["2007-05-23",34.6131,34.9733,34.3511,34.5148,8100.0],["2007-05-24",34.4166,34.9078,34.1546,34.3838,8840.0],["2007-05-25",34.4493,34.6785,34.2201,34.5475,4550.0],["2007-05-29",34.744,35.006,34.4493,34.9405,8160.0],["2007-05-30",34.7113,35.3662,34.613,35.1697,9920.0],["2007-05-31",35.1697,35.3007,34.8095,35.2352,14270.0],["2007-06-01",35.3335,35.399,35.0715,35.399,7290.0],["2007-06-04",35.2025,35.8574,35.137,35.5627,7960.0],["2007-06-05",35.3007,35.4645,34.7768,34.9078,8430.0],["2007-06-06",34.8423,34.875,34.4821,34.744,6430.0],["2007-06-07",34.5475,34.9405,34.3183,34.3511,9300.0],["2007-06-08",34.3183,34.6785,34.1873,34.3838,4070.0],["2007-06-11",34.2856,34.5148,34.0891,34.3183,6010.0],["2007-06-12",34.0891,34.3183,33.8599,33.9254,7810.0],["2007-06-13",34.4146,34.4479,33.8821,34.3148,9390.0],["2007-06-14",34.4146,34.6143,34.3148,34.3481,6700.0],["2007-06-15",35.1469,35.4464,34.6143,35.2134,27870.0],["2007-06-18",35.2467,35.2467,34.9139,35.0137,4100.0],["2007-06-19",34.9804,35.2134,34.7475,35.2134,5450.0],["2007-06-20",35.2134,35.2134,34.3148,34.4146,6980.0],["2007-06-21",34.3148,34.4146,33.9819,34.2149,9270.0],["2007-06-22",34.0818,34.6809,33.982,34.6809,40510.0],["2007-06-25",34.6143,34.8806,33.8821,33.9819,11110.0],["2007-06-26",34.2149,34.4479,33.8488,34.1817,7660.0],["2007-06-27",34.4479,35.1136,33.9819,35.1136,10110.0],["2007-06-28",35.1136,35.2467,34.9472,34.9804,6580.0],["2007-06-29",35.2134,35.28,34.3148,34.3813,13030.0],["2007-07-02",34.7142,35.3133,34.7142,34.8806,15550.0],["2007-07-03",35.1468,35.4131,34.8806,35.4131,9620.0],["2007-07-05",35.4131,35.9457,35.2467,35.8125,10090.0],["2007-07-06",35.3466,35.7792,35.3133,35.3133,7590.0],["2007-07-09",35.4464,35.5463,35.3133,35.3798,4970.0],["2007-07-10",35.3133,35.513,34.6143,34.6143,10810.0],["2007-07-11",34.6143,35.1136,34.6143,35.1136,11830.0],["2007-07-12",35.0803,35.1136,34.8473,35.0137,4670.0],["2007-07-13",34.9804,35.0803,34.8473,34.8473,2960.0],["2007-07-16",34.814,34.9804,34.3481,34.4146,9090.0],["2007-07-17",34.3813,34.9471,34.3813,34.4812,7460.0],["2007-07-18",34.4479,34.7807,34.2149,34.7807,10690.0],["2007-07-19",34.8806,34.8806,34.4479,34.4812,5330.0],["2007-07-20",34.4146,34.6143,34.2149,34.3148,18790.0],["2007-07-23",34.5145,34.5478,34.0152,34.0485,8500.0],["2007-07-24",34.0152,34.5811,32.8836,33.0833,18730.0],["2007-07-25",33.4494,33.7823,32.2512,32.6506,15870.0],["2007-07-26",32.1847,32.5841,31.4192,31.9517,25510.0],["2007-07-27",31.7853,31.985,31.2195,31.286,15140.0],["2007-07-30",31.286,31.6522,30.8201,31.6522,15190.0],["2007-07-31",31.9184,32.4509,31.1196,32.0183,21080.0],["2007-08-01",31.985,32.6174,31.3526,32.0848,15920.0],["2007-08-02",32.3511,32.9835,32.0183,32.817,11110.0],["2007-08-03",32.6839,32.9835,30.9865,32.218,25830.0],["2007-08-06",32.1181,32.1181,30.7868,31.1196,24530.0],["2007-08-07",31.0198,32.5508,30.9532,32.0848,13440.0],["2007-08-08",32.3844,34.6809,32.3844,34.6809,32920.0],["2007-08-09",33.9819,34.9472,31.4524,34.7807,18010.0],["2007-08-10",34.4146,35.0137,34.1817,34.814,18520.0],["2007-08-13",34.9472,35.0137,34.6809,34.8473,16980.0],["2007-08-14",34.814,34.9804,34.1151,34.1151,12890.0],["2007-08-15",34.1151,34.9139,34.1151,34.1484,12520.0],["2007-08-16",34.1484,35.047,34.1484,34.9139,27980.0],["2007-08-17",35.6128,35.7459,34.814,35.5462,25640.0],["2007-08-20",35.6128,35.6128,35.1801,35.4131,9530.0],["2007-08-21",35.1801,35.6128,35.1801,35.6128,12710.0],["2007-08-22",35.3798,35.6794,35.3798,35.5795,9970.0],["2007-08-23",35.6128,35.9124,35.2467,35.2467,9600.0],["2007-08-24",35.2467,35.5795,34.9139,34.9472,9960.0],["2007-08-27",34.9139,35.3465,34.7807,34.7807,6260.0],["2007-08-28",34.6476,34.8473,34.3148,34.3148,11630.0],["2007-08-29",34.4479,35.2134,34.2815,35.2134,6260.0],["2007-08-30",35.0137,35.28,34.1151,34.9804,6340.0],["2007-08-31",35.1801,35.7459,34.7807,34.7807,15090.0],["2007-09-04",34.7807,35.3466,34.7142,35.3466,9460.0],["2007-09-05",35.047,35.28,34.814,34.9139,8500.0],["2007-09-06",34.9472,35.1136,34.6143,34.7807,5990.0],["2007-09-07",34.6143,34.6476,33.9487,34.1817,12840.0],["2007-09-10",34.2482,34.5811,33.7823,34.5478,6120.0],["2007-09-11",34.3148,35.0137,34.2149,34.9472,7720.0],["2007-09-12",35.1061,35.1738,34.5312,34.5988,8010.0],["2007-09-13",34.5312,35.2076,34.5312,34.9708,7390.0],["2007-09-14",34.7679,35.6811,34.7003,35.6811,8610.0],["2007-09-17",35.5458,35.6811,35.2414,35.3429,10170.0],["2007-09-18",35.4105,36.1546,35.4105,36.1546,18610.0],["2007-09-19",36.1546,37.0677,35.9516,37.0677,47460.0],["2007-09-20",36.6957,37.0677,36.0869,36.5266,15780.0],["2007-09-21",36.7972,37.0677,36.4251,36.831,37680.0],["2007-09-24",36.7633,37.0001,36.6281,36.9324,8740.0],["2007-09-25",36.6619,37.3045,36.6619,37.0001,23390.0],["2007-09-26",37.1692,37.575,36.7972,36.9324,12650.0],["2007-09-27",36.8986,37.3383,36.7295,37.2707,6790.0],["2007-09-28",37.3045,37.3045,36.5266,36.5266,15120.0],["2007-10-01",36.7634,37.5412,36.5604,37.5412,11310.0],["2007-10-02",37.575,38.0147,37.3045,38.0147,11830.0],["2007-10-03",36.5266,38.0823,36.5266,36.7295,11410.0],["2007-10-04",36.7972,37.8794,36.7295,37.8118,12430.0],["2007-10-05",38.0147,39.2323,37.3383,39.1985,33050.0],["2007-10-08",39.1985,39.1985,37.8794,38.3867,12640.0],["2007-10-09",38.4206,38.7926,37.6765,38.7926,11560.0],["2007-10-10",38.6235,38.6235,37.7442,38.3191,11150.0],["2007-10-11",38.3868,38.4544,36.9663,37.3045,22050.0],["2007-10-12",36.4251,37.9809,36.4251,37.778,8510.0],["2007-10-15",37.7103,37.7103,36.4928,37.2368,18640.0],["2007-10-16",37.203,37.4736,36.6957,36.8986,11450.0],["2007-10-17",37.1016,37.1354,35.4781,36.5604,26110.0],["2007-10-18",35.512,36.1884,34.7003,36.1207,119740.0],["2007-10-19",36.0531,36.0531,35.2076,35.4105,36370.0],["2007-10-22",35.2076,35.6134,34.8017,35.5796,18570.0],["2007-10-23",35.6135,35.8502,35.0047,35.4782,23410.0],["2007-10-24",35.1738,35.5796,34.937,35.5796,18770.0],["2007-10-25",35.5796,35.8502,35.1061,35.5458,16460.0],["2007-10-26",35.9178,36.2222,35.3767,36.0193,13610.0],["2007-10-29",36.0193,36.1884,35.4443,36.0193,13480.0],["2007-10-30",35.5458,36.3237,35.5458,36.1884,27940.0],["2007-10-31",36.256,36.6957,35.4443,36.6957,36020.0],["2007-11-01",36.3913,36.4252,35.1738,35.4782,43880.0],["2007-11-02",35.7149,35.7149,34.5312,35.0723,29820.0],["2007-11-05",34.6664,34.8355,33.8209,34.0238,23980.0],["2007-11-06",34.2268,34.7003,33.8209,34.6326,16810.0],["2007-11-07",34.1591,34.8017,33.8209,33.8209,20400.0],["2007-11-08",34.0915,35.0047,33.7533,34.8356,22790.0],["2007-11-09",34.4297,34.937,33.8209,34.4297,15740.0],["2007-11-12",34.5312,35.6811,34.4297,34.8356,22360.0],["2007-11-13",35.1061,35.8164,34.8356,35.6811,13410.0],["2007-11-14",35.6811,35.6811,34.9032,35.1061,8010.0],["2007-11-15",35.0385,35.2414,34.3282,35.1061,19800.0],["2007-11-16",35.14,35.14,33.6857,34.1253,34930.0],["2007-11-19",33.7871,34.1253,33.3812,33.9224,28240.0],["2007-11-20",33.8547,34.1253,32.9416,33.8209,11350.0],["2007-11-21",33.7533,34.3959,33.4489,34.3282,12480.0],["2007-11-23",34.4973,35.0046,33.8547,34.7679,9940.0],["2007-11-26",34.7341,34.7679,32.9416,33.0769,19930.0],["2007-11-27",33.246,33.7871,33.043,33.7871,9090.0],["2007-11-28",34.0915,35.1738,33.7195,35.1738,16530.0],["2007-11-29",35.1738,35.2752,33.8548,33.8548,13380.0],["2007-11-30",34.0238,34.7341,33.3136,34.0238,35220.0],["2007-12-03",33.9562,33.9562,32.8063,33.1445,19120.0],["2007-12-04",32.8063,33.4151,32.6372,32.6372,9160.0],["2007-12-05",33.1107,34.1591,32.6034,33.5504,27860.0],["2007-12-06",33.0092,34.7003,33.0092,34.7003,22050.0],["2007-12-07",34.7679,34.7679,34.2268,34.5312,8470.0],["2007-12-10",34.4297,34.5988,33.99,34.565,10900.0],["2007-12-11",34.5988,34.5988,32.9754,33.0769,24130.0],["2007-12-12",33.9224,33.9224,31.5887,31.9608,27130.0],["2007-12-13",32.1299,32.299,31.1829,31.6564,30700.0],["2007-12-14",31.6902,32.1637,30.98,31.0476,16800.0],["2007-12-17",31.0138,31.8931,30.7094,30.7094,24490.0],["2007-12-18",31.0814,31.724,30.7094,31.5211,64650.0],["2007-12-19",31.5549,32.5695,31.5211,31.5549,37470.0],["2007-12-20",31.8593,31.927,31.2844,31.927,21500.0],["2007-12-21",32.4343,33.3136,31.7917,33.0092,55590.0],["2007-12-24",33.3136,33.6518,33.0769,33.5842,7990.0],["2007-12-26",33.3474,33.8209,32.9078,33.4827,16460.0],["2007-12-27",33.618,33.7871,31.8931,32.0623,15140.0],["2007-12-28",32.5374,33.1227,31.5389,31.6422,16280.0],["2007-12-31",31.5389,32.6751,30.8503,30.8847,86730.0],["2008-01-02",30.9536,31.9521,30.8158,31.9521,297020.0],["2008-01-03",32.0898,32.1242,31.1602,31.1602,36550.0],["2008-01-04",31.0224,31.0913,30.4027,30.4371,38640.0],["2008-01-07",30.6437,32.3652,30.6437,31.8832,32140.0],["2008-01-08",31.9865,32.5374,30.988,31.0224,34840.0],["2008-01-09",31.0224,31.8832,30.6092,31.8832,30780.0],["2008-01-10",31.4012,32.3652,31.0569,31.5733,30110.0],["2008-01-11",31.7799,32.0898,31.0224,31.0224,34300.0],["2008-01-14",31.6078,31.6422,30.4715,30.8158,24240.0],["2008-01-15",30.8158,31.5389,30.5404,31.229,19540.0],["2008-01-16",31.1946,33.0539,31.1946,32.3997,43650.0],["2008-01-17",32.4341,32.6751,31.2979,31.5389,15280.0],["2008-01-18",31.1257,32.3997,30.8158,31.0569,31620.0],["2008-01-22",30.8158,32.2619,30.4371,31.229,15750.0],["2008-01-23",30.988,33.3637,30.988,33.2604,26550.0],["2008-01-24",33.3293,33.3293,31.4356,31.5389,19990.0],["2008-01-25",32.0209,32.5374,31.47,31.6077,11470.0],["2008-01-28",31.6077,32.3996,31.1946,32.2964,12100.0],["2008-01-29",32.4341,32.5374,31.5389,31.9176,13340.0],["2008-01-30",31.6077,33.0538,31.6077,31.8488,19170.0],["2008-01-31",31.6766,33.7425,31.6766,33.7425,36680.0],["2008-02-01",33.8458,34.1212,33.3982,34.1212,15150.0],["2008-02-04",34.0868,34.9131,33.1227,34.9131,25980.0],["2008-02-05",34.1557,34.9476,34.1212,34.2245,19030.0],["2008-02-06",34.4311,34.4311,32.9161,32.9506,34840.0],["2008-02-07",32.8128,34.5688,32.6062,34.5688,22540.0],["2008-02-08",34.4311,34.4311,32.6407,32.7784,25480.0],["2008-02-11",32.8473,32.9505,32.1242,32.2275,18800.0],["2008-02-12",32.3308,32.985,32.0209,32.744,17660.0],["2008-02-13",32.985,33.7769,32.7095,33.4326,29230.0],["2008-02-14",33.4326,33.708,32.2275,32.3308,21440.0],["2008-02-15",32.1586,32.5718,32.0209,32.5718,14580.0],["2008-02-19",32.9506,32.985,31.9865,32.0898,12240.0],["2008-02-20",32.1931,32.7095,31.8832,32.5718,14380.0],["2008-02-21",32.7095,32.985,32.0554,32.2619,14080.0],["2008-02-22",32.2275,32.6407,31.7799,32.2619,20390.0],["2008-02-25",32.4685,33.1571,32.0553,33.1571,13600.0],["2008-02-26",32.985,33.6392,32.8473,33.4326,18780.0],["2008-02-27",33.0883,33.7081,33.0883,33.3982,9610.0],["2008-02-28",33.1916,33.3637,32.4685,33.1227,17640.0],["2008-02-29",32.6751,32.8817,32.1586,32.2619,18970.0],["2008-03-03",32.2275,32.744,31.7455,32.2619,11430.0],["2008-03-04",31.8488,32.5029,31.7455,32.3308,19100.0],["2008-03-05",32.4341,32.4341,31.5045,31.711,13070.0],["2008-03-06",31.6078,32.0209,30.8158,30.8158,19490.0],["2008-03-07",30.6781,32.3652,30.6781,31.6766,20880.0],["2008-03-10",31.8488,32.2964,31.5044,31.5044,15420.0],["2008-03-11",32.1586,32.985,31.9176,32.985,24720.0],["2008-03-12",31.9617,33.8892,31.6462,31.7514,26080.0],["2008-03-13",31.7514,33.013,31.5411,32.9429,24590.0],["2008-03-14",33.2583,33.2583,31.8916,32.4172,183460.0],["2008-03-17",32.207,33.2583,31.8916,32.8027,19940.0],["2008-03-18",33.3284,34.0293,32.7677,34.0293,25660.0],["2008-03-19",34.0293,34.6251,33.5387,34.0293,21230.0],["2008-03-20",34.555,35.0457,34.0294,35.0457,71670.0],["2008-03-24",35.0106,35.5714,34.7303,35.4312,19820.0],["2008-03-25",35.3611,35.5714,35.0457,35.5714,11930.0],["2008-03-26",35.326,35.7466,35.1157,35.7466,18760.0],["2008-03-27",36.1321,36.1321,35.0807,35.1158,22180.0],["2008-03-28",35.0457,35.2209,34.6952,34.7303,11180.0],["2008-03-31",35.0106,35.7816,34.2046,34.2747,29090.0],["2008-04-01",34.8004,36.2372,34.5901,35.9919,30380.0],["2008-04-02",36.062,36.4475,35.6765,36.1671,16340.0],["2008-04-03",35.9218,36.4825,35.8167,36.1321,17710.0],["2008-04-04",36.2372,36.5877,35.8517,36.2022,15830.0],["2008-04-07",36.3774,36.3774,35.6064,35.8517,10270.0],["2008-04-08",35.6064,36.2022,35.6064,35.8167,8720.0],["2008-04-09",35.7816,36.062,35.1158,35.256,9920.0],["2008-04-10",35.1859,36.097,34.3448,36.027,13080.0],["2008-04-11",35.6765,35.8868,35.1859,35.4312,10160.0],["2008-04-14",35.3611,35.7466,35.0457,35.0807,11310.0],["2008-04-15",35.256,35.6415,35.1508,35.5363,10290.0],["2008-04-16",35.7466,36.798,35.6765,36.6928,19770.0],["2008-04-17",36.5176,36.5877,36.1671,36.4125,12640.0],["2008-04-18",36.798,36.798,36.3774,36.5176,15910.0],["2008-04-21",36.3073,36.5176,36.062,36.1671,5970.0],["2008-04-22",36.027,36.027,35.1158,35.5013,9520.0],["2008-04-23",35.6765,35.9569,35.1859,35.3961,9150.0],["2008-04-24",35.5013,36.3774,35.0807,36.2022,22380.0],["2008-04-25",36.4124,36.4124,35.7115,35.7115,11420.0],["2008-04-28",35.6064,35.9218,35.6064,35.6064,7930.0],["2008-04-29",35.6415,36.2372,35.6415,35.9919,9340.0],["2008-04-30",36.1671,36.4475,35.7115,35.7466,14800.0],["2008-05-01",35.8868,36.4475,35.8517,36.4475,9000.0],["2008-05-02",36.4475,36.5526,35.3611,35.5013,21410.0],["2008-05-05",35.5013,35.9218,35.1158,35.5363,14340.0],["2008-05-06",35.2209,35.9919,35.2209,35.6765,18300.0],["2008-05-07",35.6765,35.7115,34.52,34.6602,15880.0],["2008-05-08",34.6602,35.1859,34.3798,34.8004,11370.0],["2008-05-09",34.4499,34.6952,34.2396,34.52,7360.0],["2008-05-12",34.6251,35.6064,34.4499,35.6064,12500.0],["2008-05-13",35.6064,35.6064,35.1158,35.5013,8660.0],["2008-05-14",35.5013,35.6765,35.0807,35.0807,7530.0],["2008-05-15",35.0807,35.4662,34.7653,35.3611,6780.0],["2008-05-16",35.5714,35.5714,34.9405,35.3961,15410.0],["2008-05-19",35.291,35.326,34.6602,34.7653,19080.0],["2008-05-20",34.6952,34.8704,34.3798,34.8004,14480.0],["2008-05-21",34.9405,35.0106,34.5901,34.7653,14810.0],["2008-05-22",34.9756,35.0106,34.8004,35.0106,14850.0],["2008-05-23",34.9756,35.326,34.7303,35.1859,12910.0],["2008-05-27",35.326,35.7466,35.0457,35.7115,12580.0],["2008-05-28",35.7816,35.7816,35.256,35.5714,6930.0],["2008-05-29",35.3961,36.3774,35.3961,36.3774,12670.0],["2008-05-30",36.3424,36.6928,35.8517,36.6578,25690.0],["2008-06-02",36.6578,36.6578,35.9568,36.3424,17410.0],["2008-06-03",36.3774,36.833,36.1321,36.4825,15660.0],["2008-06-04",36.2723,36.833,36.2723,36.798,14690.0],["2008-06-05",36.6928,37.4288,36.5176,37.4288,25890.0],["2008-06-06",37.1484,37.2536,36.3073,36.3073,9880.0],["2008-06-09",36.4825,36.5877,35.7115,35.7115,13400.0],["2008-06-10",35.6765,36.3073,35.6765,36.2372,10380.0],["2008-06-11",36.062,36.3774,35.291,35.291,10930.0],["2008-06-12",35.8934,36.2498,35.6439,35.7864,19040.0],["2008-06-13",36.1429,36.3924,35.8934,36.3924,9430.0],["2008-06-16",36.3924,37.3191,36.3567,37.3191,105420.0],["2008-06-17",37.2835,37.3548,36.3924,36.4637,7640.0],["2008-06-18",36.3924,36.7488,36.0003,36.1072,6970.0],["2008-06-19",35.9647,36.9627,35.8934,36.9627,10250.0],["2008-06-20",36.7845,37.0696,36.3924,36.8914,34260.0],["2008-06-23",37.034,37.034,36.2142,36.2498,9710.0],["2008-06-24",36.1072,36.6419,35.7864,35.7864,10890.0],["2008-06-25",35.8221,36.2855,35.5013,35.9647,18450.0],["2008-06-26",35.5013,35.8221,34.8597,34.9666,21380.0],["2008-06-27",35.1092,35.1092,34.1468,34.3607,65430.0],["2008-06-30",35.5369,35.5369,33.9686,34.0042,18270.0],["2008-07-01",36.535,36.535,34.2181,35.0379,12750.0],["2008-07-02",35.0379,35.8221,34.7528,34.7884,15790.0],["2008-07-03",34.8597,35.6082,34.3963,34.432,18600.0],["2008-07-07",34.7528,34.8597,33.8617,34.0399,20250.0],["2008-07-08",34.2181,36.1785,34.2181,36.1785,20580.0],["2008-07-09",34.8241,36.2498,34.2894,34.2894,17980.0],["2008-07-10",34.2894,35.9646,34.2181,34.7884,39410.0],["2008-07-11",34.325,35.8934,34.325,35.7151,20380.0],["2008-07-14",35.8577,35.8934,34.6102,34.931,28520.0],["2008-07-15",34.5033,35.4656,34.2894,34.5389,23050.0],["2008-07-16",34.6102,35.8221,34.5389,35.7151,20790.0],["2008-07-17",35.929,36.1073,35.3231,36.036,25490.0],["2008-07-18",36.0003,36.0003,34.931,35.3587,39850.0],["2008-07-21",35.6082,35.6439,35.4656,35.6439,18350.0],["2008-07-22",35.3587,36.6063,35.3587,36.535,26790.0],["2008-07-23",36.5706,37.034,36.1785,36.7488,15890.0],["2008-07-24",36.927,36.927,35.929,36.3924,13500.0],["2008-07-25",36.5706,37.0696,35.8934,36.535,13330.0],["2008-07-28",36.3924,36.6063,36.1072,36.4993,14240.0],["2008-07-29",36.535,37.3904,36.3924,37.2835,22720.0],["2008-07-30",37.3904,37.4261,36.4993,37.3904,13410.0],["2008-07-31",36.927,37.6043,36.8914,37.4261,15470.0],["2008-08-01",37.533,38.1033,36.9627,38.1033,14380.0],["2008-08-04",38.032,38.1389,37.3904,37.8538,22500.0],["2008-08-05",38.1389,38.1389,37.4261,38.032,19170.0],["2008-08-06",37.5686,37.7469,37.2122,37.2122,14390.0],["2008-08-07",37.034,37.4617,35.929,35.929,30900.0],["2008-08-08",35.8221,37.0696,35.8221,36.927,12130.0],["2008-08-11",37.0696,38.1033,36.7488,37.8538,17510.0],["2008-08-12",37.8181,38.032,37.4261,37.9607,12900.0],["2008-08-13",37.8538,38.2459,37.6043,38.1033,11290.0],["2008-08-14",37.8181,38.4954,37.7112,38.3528,12020.0],["2008-08-15",38.6736,38.6736,37.6399,38.1746,20160.0],["2008-08-18",38.1389,38.2815,37.6756,37.9251,11130.0],["2008-08-19",37.7112,37.7469,37.3904,37.5686,18350.0],["2008-08-20",37.6043,37.6756,36.8914,37.4261,13140.0],["2008-08-21",37.0696,37.3191,36.3211,36.3211,18320.0],["2008-08-22",36.6419,36.9627,36.0359,36.6419,12700.0],["2008-08-25",36.3924,36.428,35.7508,35.7864,15940.0],["2008-08-26",35.7152,36.2142,35.4657,35.7508,10090.0],["2008-08-27",35.7508,36.0716,35.5369,35.9647,26320.0],["2008-08-28",35.9647,36.9983,35.9647,36.9983,15270.0],["2008-08-29",36.7488,37.1766,36.5706,36.8201,11070.0],["2008-09-02",37.1765,37.4261,36.7488,37.1409,12850.0],["2008-09-03",36.9627,37.7825,36.9627,37.7825,9660.0],["2008-09-04",37.4617,37.8894,37.1053,37.2835,10820.0],["2008-09-05",37.2835,37.5687,36.8201,37.3548,10570.0],["2008-09-08",37.3904,37.9607,37.2478,37.9607,19650.0],["2008-09-09",37.9607,38.3172,37.4261,37.4261,24000.0],["2008-09-10",38.1033,38.1033,37.3548,37.9251,22980.0],["2008-09-11",37.6679,38.4647,37.6679,38.3199,17740.0],["2008-09-12",37.9577,38.7183,37.6679,38.7183,21210.0],["2008-09-15",38.2112,38.5734,37.4506,37.4868,240490.0],["2008-09-16",37.016,39.2616,37.016,39.1529,48200.0],["2008-09-17",38.2474,39.1167,37.6679,37.9215,24820.0],["2008-09-18",38.5734,39.9135,37.9577,39.9135,39260.0],["2008-09-19",42.304,42.6662,38.5734,40.4568,99740.0],["2008-09-22",40.167,40.4206,38.6458,38.6458,17000.0],["2008-09-23",38.4285,39.8411,38.3923,38.3923,14680.0],["2008-09-24",39.7686,39.8411,38.0301,38.0301,15480.0],["2008-09-25",38.175,38.6458,38.1026,38.2474,14470.0],["2008-09-26",38.175,39.8411,38.175,39.8049,22470.0],["2008-09-29",39.0805,39.7686,38.0301,38.5734,20150.0],["2008-09-30",38.4647,40.7465,38.4647,40.5292,28780.0],["2008-10-01",40.0584,40.2395,39.008,39.0805,17100.0],["2008-10-02",39.008,39.2978,38.175,38.175,16860.0],["2008-10-03",38.682,39.1529,37.8128,37.8128,27740.0],["2008-10-06",37.3057,37.6679,36.2191,36.8711,34760.0],["2008-10-07",36.8711,37.0884,35.3137,35.3137,34480.0],["2008-10-08",35.0963,36.038,33.7925,33.7925,36020.0],["2008-10-09",34.6255,35.205,32.4886,32.4886,27880.0],["2008-10-10",32.4524,34.372,20.1016,34.372,68060.0],["2008-10-13",35.0964,35.0964,31.9815,33.5389,35620.0],["2008-10-14",33.7562,33.7562,29.8808,31.9453,30630.0],["2008-10-15",31.402,32.4524,28.3596,28.5407,31030.0],["2008-10-16",28.8304,31.0036,27.4541,30.8949,45200.0],["2008-10-17",30.0619,32.1988,29.5548,30.8225,24610.0],["2008-10-20",31.2571,32.3799,29.917,30.6052,20020.0],["2008-10-21",29.9532,31.728,29.9532,30.1343,13040.0],["2008-10-22",29.3375,30.5327,29.1564,29.4824,16280.0],["2008-10-23",29.6273,30.4603,27.9612,30.0619,27440.0],["2008-10-24",28.4683,30.243,28.2509,29.2651,12050.0],["2008-10-27",28.9753,30.3517,27.7077,27.7439,18850.0],["2008-10-28",28.6494,30.6052,27.1644,30.4965,32460.0],["2008-10-29",30.4965,32.1264,29.3013,31.1485,20420.0],["2008-10-30",32.0177,33.5752,31.0398,33.5752,19030.0],["2008-10-31",33.2854,36.2192,33.2854,35.7845,42980.0],["2008-11-03",35.4948,36.5814,34.8066,36.2916,23970.0],["2008-11-04",36.5813,36.6538,35.0964,36.1829,16360.0],["2008-11-05",35.6034,35.7845,33.5027,33.7562,19540.0],["2008-11-06",33.3579,34.5893,33.3579,33.72,11870.0],["2008-11-07",34.046,35.4223,33.7925,35.3137,14950.0],["2008-11-10",35.6759,36.0018,33.6114,33.6838,13740.0],["2008-11-11",33.7563,35.8932,33.6114,35.2775,30050.0],["2008-11-12",34.5893,35.8932,34.0822,34.1547,18890.0],["2008-11-13",34.5893,36.2554,33.1405,36.2554,34820.0],["2008-11-14",35.6034,36.0381,31.6555,31.6555,39970.0],["2008-11-17",31.402,31.728,30.0981,30.1343,56190.0],["2008-11-18",30.3878,31.0398,28.9753,30.7863,28060.0],["2008-11-19",30.4603,31.3658,28.2509,28.3958,30840.0],["2008-11-20",28.432,30.4965,26.7297,26.9108,38020.0],["2008-11-21",27.4903,30.0619,25.5707,28.7942,43470.0],["2008-11-24",29.3737,31.8366,28.5407,31.6193,34040.0],["2008-11-25",32.1988,32.7783,29.8808,32.7421,52090.0],["2008-11-26",31.9453,35.2412,31.9453,35.1688,30870.0],["2008-11-28",35.0964,35.6034,33.6114,35.6034,11980.0],["2008-12-01",34.698,35.0602,30.0619,30.5328,28980.0],["2008-12-02",31.2571,33.5389,30.8587,33.5389,24850.0],["2008-12-03",32.6335,35.6034,32.6335,35.205,26820.0],["2008-12-04",34.5169,35.7845,33.4303,34.2995,31230.0],["2008-12-05",33.6114,36.2191,32.7421,36.2191,24670.0],["2008-12-08",36.2192,36.4002,35.1326,36.4002,71230.0],["2008-12-09",36.2192,36.7262,33.8649,34.1184,25860.0],["2008-12-10",34.5893,36.5451,34.3358,36.5089,14320.0],["2008-12-11",35.8932,36.2192,32.9594,33.3941,21140.0],["2008-12-12",32.9232,35.4223,31.9815,35.3137,23890.0],["2008-12-15",35.3137,35.3137,32.8508,34.1184,17140.0],["2008-12-16",34.9877,35.8207,31.7642,34.8066,101720.0],["2008-12-17",34.4806,36.4003,34.0098,35.4223,41200.0],["2008-12-18",35.5672,36.2192,34.7704,35.6759,26580.0],["2008-12-19",36.5451,37.0522,35.4948,36.2916,63330.0],["2008-12-22",36.4003,37.1246,35.4948,37.1246,33020.0],["2008-12-23",37.1246,37.5955,36.6538,36.8349,31490.0],["2008-12-24",36.8711,37.4868,36.6538,37.3782,6320.0],["2008-12-26",37.3782,37.5955,36.9798,37.523,13270.0],["2008-12-29",37.6679,37.6679,36.3278,37.4144,39370.0],["2008-12-30",38.0773,38.5928,37.5249,38.5928,37690.0],["2008-12-31",38.6664,40.1394,37.9668,39.4398,61780.0],["2009-01-02",39.4766,39.5871,37.5985,37.8931,35250.0],["2009-01-05",37.8931,38.1141,36.8252,36.8988,27590.0],["2009-01-06",37.1198,38.6664,36.8252,38.4455,16920.0],["2009-01-07",38.1509,38.8874,37.2303,37.8563,34160.0],["2009-01-08",38.0036,38.8874,37.9668,38.8874,24830.0],["2009-01-09",38.9242,38.9242,36.862,36.8988,23300.0],["2009-01-12",36.862,37.4144,35.7204,36.015,15320.0],["2009-01-13",36.0887,37.083,35.7204,36.7884,19090.0],["2009-01-14",36.3833,36.8252,35.7204,36.0887,19640.0],["2009-01-15",36.3464,37.6353,35.4258,37.5617,22740.0],["2009-01-16",37.6353,38.0036,36.862,37.1934,23090.0],["2009-01-20",36.862,37.3775,35.1312,35.168,18570.0],["2009-01-21",35.8309,37.6722,34.9839,37.6353,27110.0],["2009-01-22",36.862,38.6296,36.6411,37.3407,18470.0],["2009-01-23",36.7147,38.0404,36.5674,37.6353,11840.0],["2009-01-26",37.8195,38.6664,36.9357,37.5249,18280.0],["2009-01-27",37.7458,37.8931,37.2303,37.7458,12150.0],["2009-01-28",38.2245,38.8874,37.6722,38.8874,29450.0],["2009-01-29",38.4823,38.961,36.9725,37.3039,14340.0],["2009-01-30",37.5249,37.7827,36.4569,36.6411,21130.0],["2009-02-02",36.1992,38.2614,36.1992,38.1509,20650.0],["2009-02-03",38.2245,38.2245,37.4512,37.8563,13810.0],["2009-02-04",37.7458,38.6296,37.3039,37.3776,18230.0],["2009-02-05",37.3039,37.8195,36.4569,36.9725,21000.0],["2009-02-06",36.862,38.2982,36.862,38.2982,16050.0],["2009-02-09",38.0036,38.4823,37.4144,38.4087,12140.0],["2009-02-10",38.2614,38.4823,35.9414,35.9414,38220.0],["2009-02-11",36.2728,36.7515,35.7941,36.4569,17680.0],["2009-02-12",35.9782,36.9357,35.1681,36.8988,20040.0],["2009-02-13",36.9357,36.9357,35.389,35.4627,13700.0],["2009-02-17",35.1681,35.389,34.3579,34.3947,25320.0],["2009-02-18",34.5789,35.1681,34.1001,34.7262,11250.0],["2009-02-19",35.0944,35.4627,33.5478,33.6582,17250.0],["2009-02-20",33.4373,35.6468,33.1427,35.168,24590.0],["2009-02-23",35.389,35.7204,33.1795,33.3268,16050.0],["2009-02-24",33.8792,36.0887,33.3268,35.8677,23500.0],["2009-02-25",35.5363,36.4201,34.1738,35.2417,17320.0],["2009-02-26",35.6836,36.1255,33.695,33.8055,12830.0],["2009-02-27",33.7687,34.5789,33.6582,33.6582,14450.0],["2009-03-02",33.5477,34.0633,32.7744,32.9954,21890.0],["2009-03-03",33.7319,33.7319,32.0379,32.3325,18960.0],["2009-03-04",32.8112,33.6582,32.2589,33.4373,17860.0],["2009-03-05",32.6271,33.6582,31.596,31.7801,15280.0],["2009-03-06",32.2957,32.9217,30.749,32.2957,19750.0],["2009-03-09",32.0011,32.4062,31.3014,31.6697,14040.0],["2009-03-10",32.443,33.695,32.443,33.4741,22260.0],["2009-03-11",34.0265,34.6157,32.4798,32.8849,13810.0],["2009-03-12",33.448,36.1884,32.4719,36.0758,20280.0],["2009-03-13",36.3761,36.6013,35.325,35.3625,11960.0],["2009-03-16",35.8505,36.301,34.3114,34.3865,17740.0],["2009-03-17",34.2739,36.6013,34.2363,36.5262,19340.0],["2009-03-18",37.4648,37.5023,36.0382,37.5023,28240.0],["2009-03-19",37.5023,37.5023,36.3761,36.6013,17380.0],["2009-03-20",37.0518,37.0518,33.7483,33.7483,29960.0],["2009-03-23",34.6868,37.4272,34.6868,37.4272,25260.0],["2009-03-24",36.7515,37.3897,34.3489,34.6117,23200.0],["2009-03-25",34.8745,36.4887,34.424,36.4887,19930.0],["2009-03-26",36.9767,37.4647,35.8505,37.4647,31960.0],["2009-03-27",37.1644,37.4647,36.2259,36.4136,27070.0],["2009-03-30",35.4376,36.3386,35.1373,36.1884,22040.0],["2009-03-31",36.6013,37.2771,35.8881,37.0143,50030.0],["2009-04-01",36.1509,37.5398,35.9256,37.4647,37980.0],["2009-04-02",37.5398,38.1029,37.0143,38.1029,32670.0],["2009-04-03",38.1029,38.1029,37.202,37.8777,22760.0],["2009-04-06",37.4272,38.2531,37.1269,38.0654,22380.0],["2009-04-07",37.5774,38.0278,36.1884,36.301,18210.0],["2009-04-08",36.7139,37.1269,35.5127,35.7004,26770.0],["2009-04-09",36.714,37.3521,36.2259,37.2395,34880.0],["2009-04-13",36.6013,37.3521,35.8881,36.8641,16590.0],["2009-04-14",36.3385,36.7139,35.2874,35.325,21920.0],["2009-04-15",35.325,36.4887,35.325,36.4136,17910.0],["2009-04-16",36.5638,37.2771,35.5878,36.5638,27190.0],["2009-04-17",36.6764,37.3146,36.4512,36.8266,19660.0],["2009-04-20",36.0758,36.4512,35.0247,35.4376,24920.0],["2009-04-21",35.2874,36.5638,34.9496,36.4512,25550.0],["2009-04-22",35.7379,36.3761,35.2874,35.325,26380.0],["2009-04-23",35.6628,35.7379,34.9871,35.6253,20670.0],["2009-04-24",35.9256,36.3761,35.3625,35.8505,24780.0],["2009-04-27",35.4751,36.1884,34.9871,35.4001,25750.0],["2009-04-28",35.0997,36.2259,35.0997,35.325,16450.0],["2009-04-29",35.7379,36.2259,35.4751,36.0382,26650.0],["2009-04-30",36.0758,36.1509,34.7243,34.7243,33710.0],["2009-05-01",34.7243,35.2124,33.7858,33.8609,38930.0],["2009-05-04",34.1237,34.3489,33.448,34.2363,31370.0],["2009-05-05",34.1237,34.2739,32.2842,32.4344,37540.0],["2009-05-06",32.9224,33.2228,32.0966,32.9975,23930.0],["2009-05-07",33.5981,34.0486,31.9464,32.0966,35430.0],["2009-05-08",32.7347,33.7859,32.3593,33.3354,29050.0],["2009-05-11",33.0351,33.448,32.5095,33.0726,22720.0],["2009-05-12",33.4855,33.7108,32.3218,32.7723,24300.0],["2009-05-13",32.2842,32.96,31.9088,32.1341,30060.0],["2009-05-14",32.1716,33.2227,32.1341,32.472,15980.0],["2009-05-15",32.547,32.6596,31.571,31.9464,24900.0],["2009-05-18",32.3969,33.7858,32.3593,33.6732,14820.0],["2009-05-19",33.7858,34.0486,32.5846,32.8098,13370.0],["2009-05-20",32.9975,33.4855,32.0215,32.3218,22200.0],["2009-05-21",32.0966,32.7723,31.7212,32.472,21370.0],["2009-05-22",32.5846,33.1477,32.3218,32.3218,12180.0],["2009-05-26",32.2842,33.936,32.2842,33.936,21620.0],["2009-05-27",33.6732,33.7108,32.9224,33.1101,13900.0],["2009-05-28",33.4104,33.4104,31.9088,32.6972,33350.0],["2009-05-29",32.6972,33.448,32.3218,33.2978,29770.0],["2009-06-01",33.448,34.6117,33.1477,34.5366,29310.0],["2009-06-02",31.8713,32.4344,31.3458,32.3969,186450.0],["2009-06-03",32.2843,32.547,31.8713,32.547,49320.0],["2009-06-04",32.6221,32.7347,31.9839,32.4344,35140.0],["2009-06-05",32.6596,32.6596,32.0215,32.2092,25920.0],["2009-06-08",32.3218,32.5846,31.9464,32.2092,24960.0],["2009-06-09",32.472,32.6221,31.9839,32.3218,28030.0],["2009-06-10",32.5095,32.5095,31.571,32.2842,40240.0],["2009-06-11",32.9392,32.9392,32.02,32.1732,28420.0],["2009-06-12",31.9817,32.8626,31.9817,32.8243,24660.0],["2009-06-15",32.5562,32.8626,31.9817,32.3264,17730.0],["2009-06-16",32.5562,32.6711,31.4455,31.7902,17070.0],["2009-06-17",31.9051,32.4796,31.6753,31.7902,25910.0],["2009-06-18",31.7902,32.4796,31.7902,32.3647,14080.0],["2009-06-19",32.786,32.8626,32.2498,32.6711,35910.0],["2009-06-22",32.5179,32.786,31.8667,32.2498,19650.0],["2009-06-23",32.5945,32.8243,32.0966,32.1349,23580.0],["2009-06-24",32.4413,32.7094,32.1349,32.4413,20070.0],["2009-06-25",32.2115,33.0541,32.2115,33.0158,20770.0],["2009-06-26",33.3222,34.3181,32.6328,33.5137,87790.0],["2009-06-29",33.8202,34.0117,33.0541,33.6286,21460.0],["2009-06-30",33.7435,34.0882,33.2839,34.0499,31880.0],["2009-07-01",34.4713,34.7777,33.7818,34.5862,37040.0],["2009-07-02",33.8967,34.816,32.9392,33.0158,29960.0],["2009-07-06",32.9775,33.169,32.5562,33.1307,18330.0],["2009-07-07",33.2073,33.2456,32.403,32.5179,19000.0],["2009-07-08",32.786,32.786,32.02,32.5945,18260.0],["2009-07-09",32.786,32.786,31.7136,31.8668,14820.0],["2009-07-10",31.7902,32.786,31.2539,31.9434,16220.0],["2009-07-13",31.9817,32.4796,31.637,32.3647,17730.0],["2009-07-14",32.2498,32.5179,31.637,32.4796,12300.0],["2009-07-15",32.786,34.0883,32.5179,34.0117,26610.0],["2009-07-16",33.7435,34.4713,33.1307,34.3947,16820.0],["2009-07-17",34.318,34.433,33.2456,33.3988,15690.0],["2009-07-20",33.6669,34.0116,33.3988,33.8967,11170.0],["2009-07-21",34.0116,34.0116,33.3605,33.8584,17130.0],["2009-07-22",33.6669,34.3947,33.4371,34.318,12450.0],["2009-07-23",34.5096,35.3139,33.8967,35.0841,35980.0],["2009-07-24",34.8926,35.1607,34.5096,34.8926,9580.0],["2009-07-27",34.9309,35.1607,34.433,34.6628,15920.0],["2009-07-28",34.3181,35.3905,34.2798,35.3139,15000.0],["2009-07-29",35.1224,35.7352,34.9309,35.7352,21810.0],["2009-07-30",35.8501,36.3863,35.5054,36.2714,42070.0],["2009-07-31",36.2331,36.348,35.582,35.6586,51090.0],["2009-08-03",35.965,36.6928,35.4671,36.6161,34460.0],["2009-08-04",36.4629,37.3439,36.2331,37.3439,31040.0],["2009-08-05",37.3439,37.3439,36.9992,37.3439,31980.0],["2009-08-06",37.3439,37.4205,36.6161,36.7694,17900.0],["2009-08-07",37.1907,37.5354,36.8843,37.1907,29950.0],["2009-08-10",36.8459,37.0758,36.3863,36.8459,23230.0],["2009-08-11",36.7693,36.8459,35.9267,36.3097,19310.0],["2009-08-12",36.348,37.1523,36.1565,36.6927,17760.0],["2009-08-13",36.731,36.9608,36.0416,36.2714,19920.0],["2009-08-14",36.3097,36.3863,35.1224,35.7352,23940.0],["2009-08-17",35.0841,35.4288,34.816,34.816,19590.0],["2009-08-18",35.0075,35.199,34.6628,34.8543,12240.0],["2009-08-19",34.5479,34.9309,34.5096,34.7777,14550.0],["2009-08-20",34.7011,35.7352,34.7011,35.7352,18200.0],["2009-08-21",36.1948,36.9609,35.0841,36.6161,30100.0],["2009-08-24",36.7694,36.8077,36.2331,36.4629,13690.0],["2009-08-25",36.5395,36.8842,36.4246,36.5012,10810.0],["2009-08-26",36.4246,36.8077,36.0416,36.6161,19240.0],["2009-08-27",36.6162,36.6928,35.965,36.4629,25240.0],["2009-08-28",36.6161,36.6927,35.582,35.965,20710.0],["2009-08-31",35.582,36.0799,35.1607,35.4671,42880.0],["2009-09-01",35.4288,35.582,34.7777,34.8543,26340.0],["2009-09-02",34.7011,35.0458,34.4713,34.4713,14810.0],["2009-09-03",34.5862,34.8543,34.4713,34.7394,18760.0],["2009-09-04",34.6245,35.199,34.3563,35.199,17820.0],["2009-09-08",35.2373,35.6969,35.1224,35.6969,20650.0],["2009-09-09",35.6586,36.0799,35.4288,36.0799,25130.0],["2009-09-10",36.0799,36.1565,35.6586,36.1565,21010.0],["2009-09-11",36.5895,36.5895,35.8874,35.9654,12030.0],["2009-09-14",35.6533,36.1994,35.4973,36.1994,17400.0],["2009-09-15",35.8484,36.4725,35.8094,36.3945,9900.0],["2009-09-16",36.4335,36.4725,36.1994,36.4335,18160.0],["2009-09-17",36.4725,37.0186,36.3164,36.8236,22410.0],["2009-09-18",36.8626,36.9406,36.5115,36.6285,36500.0],["2009-09-21",36.3945,36.9016,36.3945,36.7065,15320.0],["2009-09-22",36.9406,37.0186,36.5895,37.0186,20990.0],["2009-09-23",37.0186,37.0186,36.1604,36.1604,25910.0],["2009-09-24",36.4335,36.4725,35.7313,35.8093,21740.0],["2009-09-25",35.6923,36.4335,35.6143,36.1214,16820.0],["2009-09-28",36.5115,36.9796,36.1214,36.9406,36540.0],["2009-09-29",36.4725,36.4725,35.4973,35.6143,50970.0],["2009-09-30",35.7313,36.1214,34.8341,35.2632,42910.0],["2009-10-01",35.4193,35.4193,34.288,34.288,37070.0],["2009-10-02",34.054,34.7171,33.937,33.976,25170.0],["2009-10-05",33.976,34.249,33.5469,33.976,59940.0],["2009-10-06",31.9476,32.1816,31.6355,31.9476,329400.0],["2009-10-07",31.9866,32.0646,31.7915,31.9476,109950.0],["2009-10-08",31.9866,32.1036,31.7915,32.0646,94510.0],["2009-10-09",32.1426,32.4157,31.9476,32.4157,39650.0],["2009-10-12",32.6497,32.8057,32.4157,32.7667,42020.0],["2009-10-13",32.8057,32.8838,32.3766,32.8447,44460.0],["2009-10-14",32.9618,33.0788,32.5717,32.9228,58750.0],["2009-10-15",33.1178,33.5079,33.0788,33.4299,95200.0],["2009-10-16",33.2738,33.7419,33.1568,33.3908,61240.0],["2009-10-19",33.6249,33.7029,33.2738,33.5859,63560.0],["2009-10-20",33.7809,33.7809,32.9618,33.2738,49330.0],["2009-10-21",33.3518,34.132,33.0398,33.0788,70510.0],["2009-10-22",32.9618,33.5469,32.6497,33.5079,38550.0],["2009-10-23",33.5079,33.7029,32.8447,32.9228,36860.0],["2009-10-26",33.0398,33.5469,32.7667,32.9228,34080.0],["2009-10-27",32.9228,33.3909,32.8447,33.0008,42960.0],["2009-10-28",32.8447,33.2348,32.5717,32.5717,47630.0],["2009-10-29",32.8447,33.1568,32.6887,32.8447,65240.0],["2009-10-30",32.7277,33.3128,32.3767,32.6497,222740.0],["2009-11-02",32.7667,32.9228,31.7915,32.2986,48580.0],["2009-11-03",32.0646,32.9228,31.9866,32.9228,56180.0],["2009-11-04",33.0398,33.1178,32.0256,32.1816,49680.0],["2009-11-05",32.3766,32.8447,32.2206,32.8057,30730.0],["2009-11-06",32.4937,32.9618,32.3766,32.5327,26160.0],["2009-11-09",32.9228,33.1178,32.6887,33.1178,32100.0],["2009-11-10",33.0788,33.0788,32.4547,32.6887,21970.0],["2009-11-11",33.0788,33.0788,32.4157,33.0398,25520.0],["2009-11-12",32.9618,33.0788,32.4547,32.4547,26290.0],["2009-11-13",32.6887,32.9228,32.3766,32.8057,25290.0],["2009-11-16",33.0398,33.82,32.6107,33.6639,37320.0],["2009-11-17",33.3909,33.859,32.9228,32.9618,48770.0],["2009-11-18",32.9228,33.5079,32.9228,33.5079,19730.0],["2009-11-19",33.6249,33.6249,32.8057,33.0008,30890.0],["2009-11-20",32.9228,33.5859,32.9228,33.5079,23380.0],["2009-11-23",33.7809,34.4441,33.2738,33.6639,33910.0],["2009-11-24",33.6639,33.7809,33.2348,33.5859,19840.0],["2009-11-25",33.7029,34.015,33.4689,33.937,30210.0],["2009-11-27",33.1958,33.7029,33.1958,33.3908,20990.0],["2009-11-30",33.3519,34.4051,33.1958,34.3661,47100.0],["2009-12-01",34.5611,34.8341,34.21,34.7951,32420.0],["2009-12-02",34.6391,35.3022,34.6391,35.2242,36220.0],["2009-12-03",35.3022,35.6923,34.9512,35.2632,40530.0],["2009-12-04",35.6923,36.3555,35.4193,36.2774,66060.0],["2009-12-07",36.3555,36.3945,35.7313,35.9264,27690.0],["2009-12-08",35.6143,36.0824,35.5363,36.0044,32810.0],["2009-12-09",36.1214,36.6285,35.8874,36.5115,59360.0],["2009-12-10",36.5505,36.5505,36.1214,36.4335,90030.0],["2009-12-11",35.8874,36.6675,35.8874,36.6675,51860.0],["2009-12-14",36.8626,36.8626,36.1214,36.4725,77840.0],["2009-12-15",36.4725,36.5115,36.0434,36.0434,106280.0],["2009-12-16",36.3945,36.5505,36.0434,36.1994,65240.0],["2009-12-17",35.9264,36.4335,35.7703,36.2384,29900.0],["2009-12-18",36.3555,36.4335,35.6923,36.2384,97480.0],["2009-12-21",36.4335,36.4335,35.4973,35.7313,35310.0],["2009-12-22",35.8874,35.9654,35.1462,35.3803,46220.0],["2009-12-23",35.4583,35.6143,35.1072,35.3803,25240.0],["2009-12-24",35.5363,35.6923,35.3412,35.6923,10450.0],["2009-12-28",35.8484,35.9654,35.5753,35.7704,30760.0],["2009-12-29",35.9654,36.1214,35.7313,35.8093,35290.0],["2009-12-30",35.6583,36.2546,35.4993,36.2546,41170.0],["2009-12-31",36.2943,36.5329,35.7776,35.7776,37040.0],["2010-01-04",36.0956,36.2943,35.4993,35.7378,43050.0],["2010-01-05",35.7775,35.8173,32.9948,34.3464,130070.0],["2010-01-06",34.3862,34.5055,33.4321,33.6309,66940.0],["2010-01-07",33.5911,34.0682,33.2334,33.9887,25260.0],["2010-01-08",33.9489,34.1079,33.7104,34.1079,26080.0],["2010-01-11",34.1477,34.1874,33.7899,34.0682,31260.0],["2010-01-12",34.0682,34.4657,33.8297,34.3067,38520.0],["2010-01-13",34.3465,35.062,34.3067,35.0223,24070.0],["2010-01-14",34.744,35.4993,34.6645,35.3005,22310.0],["2010-01-15",35.4993,35.8968,35.1813,35.539,40610.0],["2010-01-19",35.698,36.2943,35.4993,36.2546,37170.0],["2010-01-20",36.0558,36.2943,35.221,35.221,35620.0],["2010-01-21",35.38,35.5788,34.267,34.4657,39090.0],["2010-01-22",34.5452,35.1415,34.2669,34.2669,34500.0],["2010-01-25",34.6645,34.9825,34.0284,34.6247,22140.0],["2010-01-26",34.3862,34.8632,34.1874,34.2272,23600.0],["2010-01-27",34.0284,35.062,34.0284,35.062,26090.0],["2010-01-28",35.062,35.1018,34.2669,34.3862,30050.0],["2010-01-29",34.6247,35.062,34.3862,34.7042,33350.0],["2010-02-01",34.903,34.9427,34.1874,34.3464,21140.0],["2010-02-02",34.4259,34.6645,34.0284,34.1079,20920.0],["2010-02-03",34.1874,34.3862,34.0682,34.1079,29260.0],["2010-02-04",34.0682,34.2272,33.3924,33.3924,32830.0],["2010-02-05",33.4719,34.1477,33.2334,33.8297,29630.0],["2010-02-08",33.8694,33.8694,33.0346,33.0346,18580.0],["2010-02-09",33.4321,33.5116,32.9153,33.1539,33300.0],["2010-02-10",33.0744,33.5912,32.8358,33.5116,27490.0],["2010-02-11",33.3526,33.7502,33.0744,33.7104,22310.0],["2010-02-12",33.5116,34.0284,33.2334,33.9887,22990.0],["2010-02-16",34.1079,34.4259,33.9887,34.4259,21290.0],["2010-02-17",34.5055,34.6645,34.2272,34.6247,14140.0],["2010-02-18",34.585,34.9427,34.3464,34.9427,17730.0],["2010-02-19",34.9427,35.4595,34.8632,35.3005,23370.0],["2010-02-22",35.38,35.4993,35.062,35.4595,23590.0],["2010-02-23",35.2608,35.5788,35.1415,35.4993,17660.0],["2010-02-24",35.4993,35.8173,35.4198,35.8173,18260.0],["2010-02-25",35.4198,35.8968,35.4198,35.8968,26420.0],["2010-02-26",35.9366,35.9366,35.4993,35.539,24500.0],["2010-03-01",35.7776,36.0956,35.539,35.8571,36890.0],["2010-03-02",35.8173,36.1353,35.7776,36.0956,35710.0],["2010-03-03",36.1353,36.1353,35.6583,35.6583,22660.0],["2010-03-04",35.8571,36.1353,35.6981,36.1353,25740.0],["2010-03-05",36.1353,36.7316,36.0558,36.6124,26910.0],["2010-03-08",36.5328,37.1689,36.5328,37.1689,23960.0],["2010-03-09",37.1291,37.3677,36.8111,37.2484,22060.0],["2010-03-10",37.2484,37.2881,36.9701,37.2484,27370.0],["2010-03-11",37.4185,37.4185,36.4061,37.1755,27730.0],["2010-03-12",37.135,37.297,36.811,37.1755,14470.0],["2010-03-15",37.0135,37.2565,36.0416,36.7301,29350.0],["2010-03-16",36.7301,36.7301,36.3251,36.7301,22910.0],["2010-03-17",36.6491,36.6491,36.2036,36.2846,24120.0],["2010-03-18",36.1226,36.6086,36.0416,36.4871,14270.0],["2010-03-19",36.6895,36.6895,36.0011,36.6086,55550.0],["2010-03-22",36.4466,36.8515,35.8796,36.7706,21240.0],["2010-03-23",36.7705,37.0135,36.4466,36.973,23370.0],["2010-03-24",36.7705,37.0945,36.5681,36.5681,25280.0],["2010-03-25",36.6896,37.297,36.4466,36.4871,25330.0],["2010-03-26",36.7301,36.7706,36.2441,36.3656,26140.0],["2010-03-29",36.6491,36.8515,36.1631,36.7301,25530.0],["2010-03-30",36.8515,36.892,36.6086,36.8515,16100.0],["2010-03-31",36.6086,37.0135,36.4466,36.5276,28430.0],["2010-04-01",36.8515,37.1755,36.1631,36.5276,17900.0],["2010-04-05",36.73,36.892,36.4061,36.892,26490.0],["2010-04-06",36.3251,36.4466,35.7986,36.2441,39480.0],["2010-04-07",36.0821,36.2441,35.8796,35.9201,34220.0],["2010-04-08",35.9201,35.9606,35.6772,35.8391,21380.0],["2010-04-09",36.0011,36.1631,35.7986,36.1226,21970.0],["2010-04-12",36.2036,36.3656,35.8391,35.8796,18690.0],["2010-04-13",35.8796,36.1631,35.6366,36.0416,29020.0],["2010-04-14",36.0821,36.2846,35.5557,35.9201,41550.0],["2010-04-15",35.7986,36.0011,35.5961,35.5961,31060.0],["2010-04-16",35.6366,35.7581,35.3937,35.3937,35190.0],["2010-04-19",35.3532,35.8796,35.0292,35.0292,30920.0],["2010-04-20",35.0697,35.4342,34.9482,35.2722,33240.0],["2010-04-21",35.2722,35.7582,35.1912,35.4747,38280.0],["2010-04-22",35.1507,35.6367,34.9887,35.6367,20200.0],["2010-04-23",35.5557,35.8391,35.4342,35.8391,22310.0],["2010-04-26",35.8391,35.9201,35.6772,35.8796,18740.0],["2010-04-27",35.8391,36.1226,35.3127,35.3127,28530.0],["2010-04-28",35.5962,35.9201,35.4747,35.6772,20150.0],["2010-04-29",35.9606,36.3656,35.7581,36.3656,36520.0],["2010-04-30",36.3251,36.4466,35.3127,35.3532,29270.0],["2010-05-03",35.5961,36.2036,35.4747,36.1631,18730.0],["2010-05-04",35.7986,36.0821,35.3937,35.8391,27220.0],["2010-05-05",35.7987,35.9201,35.2722,35.3127,46810.0],["2010-05-06",35.2317,36.2441,33.4094,34.9482,51670.0],["2010-05-07",34.9482,35.4342,34.0978,34.3813,50290.0],["2010-05-10",35.2317,36.0416,35.1102,35.9606,41860.0],["2010-05-11",35.5962,36.3251,35.3937,36.1226,26130.0],["2010-05-12",36.2441,36.9325,35.9606,36.9325,32820.0],["2010-05-13",36.7301,36.7301,36.1226,36.3251,20390.0],["2010-05-14",36.0416,36.3251,36.0416,36.1631,27290.0],["2010-05-17",36.4061,36.811,35.9201,36.6086,36000.0],["2010-05-18",37.0135,37.054,35.7176,35.8391,22650.0],["2010-05-19",35.6772,36.2441,35.2722,35.4342,26660.0],["2010-05-20",35.1507,35.4342,34.2193,34.2193,47790.0],["2010-05-21",34.0573,35.0697,33.8143,34.9887,64600.0],["2010-05-24",35.0697,35.1507,34.3003,34.3813,28740.0],["2010-05-25",33.9763,34.8672,33.6928,34.7052,40600.0],["2010-05-26",34.8267,35.5152,34.4218,34.6243,42100.0],["2010-05-27",35.1507,35.8796,34.7862,35.8796,46300.0],["2010-05-28",35.6771,35.9606,35.3127,35.3532,39450.0],["2010-06-01",35.1102,35.9201,34.8267,34.8267,28220.0],["2010-06-02",34.8672,35.9201,34.5028,35.8796,27340.0],["2010-06-03",35.7986,36.2846,35.4342,36.1226,32380.0],["2010-06-04",35.6771,35.6771,34.4218,34.4623,43610.0],["2010-06-07",34.7457,35.4342,34.5838,34.6647,36060.0],["2010-06-08",34.8672,35.3937,34.4623,35.3127,29390.0],["2010-06-09",35.5557,35.7986,35.1102,35.3532,33520.0],["2010-06-10",35.7581,36.0821,35.4342,36.0821,45450.0],["2010-06-11",35.8013,36.6272,35.5123,36.5446,18340.0],["2010-06-14",36.7924,37.2879,36.5033,36.7924,27090.0],["2010-06-15",37.0401,37.0814,36.5033,37.0401,47210.0],["2010-06-16",36.7924,37.0401,36.6272,36.7098,36400.0],["2010-06-17",36.9575,37.164,36.6272,36.9162,32680.0],["2010-06-18",36.9575,36.9575,36.6685,36.7098,52170.0],["2010-06-21",36.9575,36.9575,36.5446,36.6685,39470.0],["2010-06-22",36.6685,37.0401,36.0491,36.0904,46090.0],["2010-06-23",36.0491,36.5446,35.9665,36.2968,35340.0],["2010-06-24",36.2968,36.9162,36.0904,36.2968,54370.0],["2010-06-25",36.5859,37.9899,36.1317,37.9899,123320.0],["2010-06-28",37.9073,37.9899,37.2879,37.5769,45030.0],["2010-06-29",37.0401,37.8247,36.7098,36.9575,44120.0],["2010-06-30",37.0814,37.3292,36.4207,36.462,33980.0],["2010-07-01",37.5769,37.8247,36.1317,36.5446,42000.0],["2010-07-02",36.0078,36.173,35.5123,35.76,45400.0],["2010-07-06",36.2555,36.2555,34.3561,34.6038,83150.0],["2010-07-07",34.8516,35.3884,34.6038,35.3471,68120.0],["2010-07-08",35.5123,35.5948,34.769,35.1819,46710.0],["2010-07-09",35.0167,35.5123,34.9342,35.3884,40460.0],["2010-07-12",35.3471,35.5536,35.0167,35.2645,35760.0],["2010-07-13",35.6774,35.9665,35.3471,35.8426,84210.0],["2010-07-14",35.76,35.8426,35.2232,35.5123,50280.0],["2010-07-15",35.471,35.5123,34.7277,34.9755,49780.0],["2010-07-16",34.9755,35.1406,34.067,34.1083,93530.0],["2010-07-19",34.2735,34.9755,34.067,34.9342,41790.0],["2010-07-20",34.3973,35.3058,34.1909,35.0993,52880.0],["2010-07-21",35.3884,35.3884,34.1496,34.1496,43730.0],["2010-07-22",34.6451,34.8929,34.2735,34.8516,47690.0],["2010-07-23",34.8103,35.0993,34.3148,35.0993,53320.0],["2010-07-26",35.0993,35.3471,34.769,35.0993,36480.0],["2010-07-27",35.2645,35.5123,35.058,35.3058,42270.0],["2010-07-28",35.2645,35.5123,35.0993,35.1819,35420.0],["2010-07-29",35.2645,35.4297,34.4799,34.9342,37870.0],["2010-07-30",34.6038,35.2645,34.4799,34.9755,35230.0],["2010-08-02",35.471,35.6774,34.8929,35.0993,26190.0],["2010-08-03",34.9754,35.5123,34.7277,35.1406,28990.0],["2010-08-04",35.1819,35.471,35.0993,35.4297,40350.0],["2010-08-05",35.1406,35.3884,34.6864,34.7277,42670.0],["2010-08-06",34.5212,34.9755,34.1909,34.9755,41600.0],["2010-08-09",35.0167,35.2645,34.769,35.1406,21880.0],["2010-08-10",34.6864,35.1819,34.4386,34.7277,24700.0],["2010-08-11",34.1909,34.6038,34.1909,34.3148,41460.0],["2010-08-12",34.1496,34.5212,34.067,34.2322,25510.0],["2010-08-13",34.067,34.1909,33.8605,33.9431,29440.0],["2010-08-16",33.8605,34.1496,33.7367,34.0257,25480.0],["2010-08-17",34.4386,34.4386,34.0257,34.2735,36830.0],["2010-08-18",34.2735,34.4799,33.9018,34.4386,25860.0],["2010-08-19",34.4386,34.4386,33.4476,33.5302,39160.0],["2010-08-20",33.4889,33.9018,33.4063,33.9018,28720.0],["2010-08-23",34.1083,34.2322,33.4476,33.4476,37530.0],["2010-08-24",33.1173,33.8605,32.9108,33.5715,35100.0],["2010-08-25",33.365,34.1083,33.2411,34.067,27020.0],["2010-08-26",34.1083,34.2322,33.5302,33.6541,26510.0],["2010-08-27",33.9844,34.067,33.3237,34.0257,33380.0],["2010-08-30",33.8605,34.1909,33.4889,33.4889,29380.0],["2010-08-31",33.4889,34.1083,33.4889,33.7779,44480.0],["2010-09-01",34.3148,34.6864,33.9844,34.6864,41600.0],["2010-09-02",34.769,34.8516,34.356,34.7277,32340.0],["2010-09-03",35.0167,35.0993,34.769,35.0993,28780.0],["2010-09-07",35.0993,35.1406,34.5625,34.6451,32780.0],["2010-09-08",34.6864,34.9342,34.6864,34.7277,45750.0],["2010-09-09",34.9342,34.9342,34.356,34.6451,17830.0],["2010-09-10",34.8929,34.9342,34.1909,34.7277,35400.0],["2010-09-13",34.8626,35.3263,34.8626,35.242,37190.0],["2010-09-14",35.5371,35.79,34.9047,34.9891,35880.0],["2010-09-15",34.7783,35.3263,34.5675,35.1155,36170.0],["2010-09-16",34.8626,35.1155,34.2724,34.3989,36680.0],["2010-09-17",34.8204,34.9047,34.1881,34.7783,42240.0],["2010-09-20",34.9469,35.5371,34.3989,35.4949,60080.0],["2010-09-21",35.4528,35.6214,34.9891,34.9891,30390.0],["2010-09-22",34.9469,35.2841,34.7783,34.7783,25040.0],["2010-09-23",34.6097,34.9469,34.1459,34.1881,32300.0],["2010-09-24",34.694,35.3263,34.6097,35.2841,39870.0],["2010-09-27",35.2841,35.2841,34.694,34.7361,18680.0],["2010-09-28",35.0734,35.3685,34.6097,35.3263,43590.0],["2010-09-29",35.3263,35.3263,34.9469,35.242,24590.0],["2010-09-30",35.4106,35.4949,34.9891,35.3263,41860.0],["2010-10-01",35.5371,35.5371,35.1998,35.5371,28140.0],["2010-10-04",35.5371,35.7057,35.2841,35.6214,36520.0],["2010-10-05",35.79,36.1694,35.7479,36.0851,47680.0],["2010-10-06",35.9586,36.1694,35.7479,36.0851,21260.0],["2010-10-07",36.2116,36.338,35.9586,36.2537,24520.0],["2010-10-08",36.2116,36.2116,35.8743,36.1273,29930.0],["2010-10-11",36.1694,36.2537,35.9586,36.1694,16770.0],["2010-10-12",36.0851,36.1694,35.8743,36.0851,19790.0],["2010-10-13",36.1694,36.5067,35.9586,36.338,35260.0],["2010-10-14",36.4223,36.5488,35.9586,36.2959,28940.0],["2010-10-15",36.6753,36.6753,36.0851,36.0851,43740.0],["2010-10-18",36.2537,36.6331,36.1694,36.6331,40620.0],["2010-10-19",36.1694,37.0125,36.1694,36.7174,38230.0],["2010-10-20",36.9282,37.4762,36.7596,37.2233,22830.0],["2010-10-21",37.4341,37.5184,36.7596,37.0547,20150.0],["2010-10-22",37.2233,37.2233,36.7596,37.0125,15890.0],["2010-10-25",37.2233,37.5184,37.0547,37.3919,20530.0],["2010-10-26",37.139,37.4762,37.0547,37.2233,18140.0],["2010-10-27",37.0968,37.2233,36.7596,37.0547,25900.0],["2010-10-28",37.0968,37.3919,36.886,36.9704,16930.0],["2010-10-29",36.8861,37.3076,36.8861,37.0968,18740.0],["2010-11-01",37.2655,37.5184,36.8861,37.139,25200.0],["2010-11-02",37.3919,37.7292,36.9704,37.7292,28770.0],["2010-11-03",37.5605,37.687,37.139,37.3919,15060.0],["2010-11-04",37.7292,37.9821,37.6448,37.9821,39330.0],["2010-11-05",37.94,37.94,37.7292,37.94,16600.0],["2010-11-08",37.687,37.9399,37.5184,37.8556,15030.0],["2010-11-09",38.0242,38.0242,37.1811,37.5184,30580.0],["2010-11-10",37.6448,37.8135,37.3498,37.6027,36890.0],["2010-11-11",37.3076,37.7292,37.3076,37.4341,13650.0],["2010-11-12",37.1811,37.5184,37.1811,37.2233,22000.0],["2010-11-15",37.3076,37.687,37.1811,37.2655,24940.0],["2010-11-16",37.139,37.4762,36.6753,36.8439,42520.0],["2010-11-17",36.7174,37.2655,36.6753,36.9282,31010.0],["2010-11-18",37.0968,37.4341,37.0125,37.1811,25890.0],["2010-11-19",37.2233,37.2233,36.7596,37.0547,23130.0],["2010-11-22",36.8017,37.3919,36.8017,37.3076,17110.0],["2010-11-23",37.0547,37.1812,36.8861,37.139,12940.0],["2010-11-24",37.1811,37.8556,37.1811,37.8556,24340.0],["2010-11-26",37.5605,37.9399,37.5184,37.8978,8310.0],["2010-11-29",37.5605,37.8978,37.5184,37.687,30530.0],["2010-11-30",37.3919,37.6449,37.1811,37.3076,35760.0],["2010-12-01",37.7713,37.8556,37.5605,37.6027,26250.0],["2010-12-02",37.687,37.8556,37.5605,37.8556,19440.0],["2010-12-03",37.6448,37.8978,37.6027,37.8978,19330.0],["2010-12-06",37.8135,38.1507,37.6027,38.1507,14660.0],["2010-12-07",38.2772,38.9517,38.235,38.8673,36960.0],["2010-12-08",38.9938,38.9938,38.5723,38.6987,25190.0],["2010-12-09",38.7831,39.2468,38.6566,39.036,33500.0],["2010-12-10",39.1624,39.3732,38.6144,38.8673,30350.0],["2010-12-13",39.1203,39.1203,38.488,38.488,17490.0],["2010-12-14",38.6144,38.7409,38.4458,38.6566,20220.0],["2010-12-15",38.6566,38.6987,37.9821,38.0243,40200.0],["2010-12-16",37.9399,37.9399,37.2233,37.3076,42270.0],["2010-12-17",37.3498,37.5606,36.8861,37.3498,68780.0],["2010-12-20",37.2654,37.7713,37.0968,37.6027,30730.0],["2010-12-21",37.8556,37.8978,37.5605,37.8978,30600.0],["2010-12-22",37.9399,38.3193,37.8556,38.1507,19650.0],["2010-12-23",38.1086,38.3193,37.7713,37.7713,26800.0],["2010-12-27",37.8556,38.1929,37.7713,38.1086,22020.0],["2010-12-28",38.235,38.5723,38.0664,38.5723,20010.0],["2010-12-29",38.6988,38.8252,38.5723,38.7831,25310.0],["2010-12-30",38.8775,39.0064,38.2761,38.8346,23860.0],["2010-12-31",38.6628,39.0494,38.5339,38.5339,15330.0],["2011-01-03",38.7487,39.0064,38.4909,38.9205,36760.0],["2011-01-04",39.0494,39.0494,38.0613,38.1043,36840.0],["2011-01-05",37.9325,38.448,37.8895,38.3191,17450.0],["2011-01-06",38.2332,38.3191,37.9325,38.0184,16660.0],["2011-01-07",38.1902,38.3191,37.6747,38.1043,24600.0],["2011-01-10",37.9754,38.448,37.6747,38.362,28140.0],["2011-01-11",38.5769,39.0924,38.1473,39.0924,54440.0],["2011-01-12",39.1353,39.3071,38.7057,39.0494,24160.0],["2011-01-13",38.8776,39.5219,38.7916,39.1353,25270.0],["2011-01-14",39.3072,39.6079,38.9635,39.5219,31540.0],["2011-01-18",39.1353,39.479,39.0064,39.3931,24310.0],["2011-01-19",39.3501,39.479,38.6198,38.7057,16660.0],["2011-01-20",38.5339,39.0064,38.5339,38.6198,20000.0],["2011-01-21",38.8776,38.9205,38.405,38.5768,24270.0],["2011-01-24",38.6628,39.1783,38.6628,39.1353,14090.0],["2011-01-25",38.9205,39.479,38.8775,39.436,23260.0],["2011-01-26",39.3501,39.5219,39.1783,39.479,25610.0],["2011-01-27",39.479,39.479,39.3072,39.3931,17510.0],["2011-01-28",39.3072,39.3501,38.448,38.448,41350.0],["2011-01-31",38.7057,38.8776,38.3191,38.405,26500.0],["2011-02-01",38.4909,38.7487,38.2761,38.448,24710.0],["2011-02-02",38.2761,38.7916,38.2761,38.4909,13730.0],["2011-02-03",38.405,38.7916,38.2761,38.362,14370.0],["2011-02-04",38.405,38.8346,38.2332,38.3191,19030.0],["2011-02-07",38.2761,38.7916,38.2332,38.5768,21090.0],["2011-02-08",38.4909,38.7916,38.3191,38.5768,19960.0],["2011-02-09",38.3191,38.6628,38.2762,38.6628,17290.0],["2011-02-10",38.448,38.8346,38.448,38.7057,15200.0],["2011-02-11",38.448,38.9635,38.448,38.9205,17780.0],["2011-02-14",39.0064,39.0064,38.6628,38.8776,14600.0],["2011-02-15",38.8346,39.2642,38.8346,39.1353,18140.0],["2011-02-16",39.3072,39.3072,38.8346,39.0064,14150.0],["2011-02-17",39.0064,39.2212,38.9205,39.0924,19180.0],["2011-02-18",39.3071,39.3071,39.0064,39.2642,22250.0],["2011-02-22",39.0064,39.3071,38.2332,39.0494,24500.0],["2011-02-23",39.1783,39.3072,39.0924,39.0924,15970.0],["2011-02-24",39.0064,39.3071,38.8346,39.2642,24430.0],["2011-02-25",39.2642,39.7367,39.0924,39.7367,27680.0],["2011-02-28",39.7367,40.1663,39.436,40.0374,33770.0],["2011-03-01",40.0375,40.0375,39.6938,39.7367,25460.0],["2011-03-02",39.7367,39.7367,39.3931,39.6508,17640.0],["2011-03-03",39.8656,40.0804,39.6938,40.0804,27570.0],["2011-03-04",40.1663,40.1663,39.9086,39.9945,16260.0],["2011-03-07",39.9515,39.9945,39.7367,39.8226,22640.0],["2011-03-08",39.9945,40.7248,39.9086,40.5529,31500.0],["2011-03-09",40.5529,40.7677,40.2093,40.5959,16170.0],["2011-03-10",40.6389,40.6389,39.7797,39.7797,30890.0],["2011-03-11",39.9945,40.467,39.7797,40.3382,20810.0],["2011-03-14",40.2093,40.4241,39.8656,40.2952,29580.0],["2011-03-15",39.7367,40.2093,39.3501,39.9515,41150.0],["2011-03-16",39.8656,40.0374,38.8776,39.1783,39670.0],["2011-03-17",39.6687,39.7562,39.2308,39.3184,30830.0],["2011-03-18",39.5811,39.8876,39.4497,39.6249,41590.0],["2011-03-21",39.9314,40.2379,39.5811,40.1503,20700.0],["2011-03-22",40.1503,40.4568,39.8876,40.3254,16270.0],["2011-03-23",40.1941,40.4568,39.5811,39.9751,25300.0],["2011-03-24",40.1941,40.3254,39.8876,39.9751,18740.0],["2011-03-25",40.1941,40.5443,40.0627,40.2378,22500.0],["2011-03-28",40.1941,40.7633,40.0189,40.2816,19100.0],["2011-03-29",41.026,41.0698,40.413,40.9822,27140.0],["2011-03-30",41.026,41.1135,40.7633,41.1135,15290.0],["2011-03-31",41.1135,41.5952,40.8946,41.5952,33890.0],["2011-04-01",41.5952,41.5952,41.2449,41.5076,22650.0],["2011-04-04",41.5952,42.0768,41.3325,41.7703,38220.0],["2011-04-05",41.8579,41.8579,41.4638,41.4638,21860.0],["2011-04-06",41.5514,41.9017,41.2449,41.4638,30490.0],["2011-04-07",41.5076,41.5952,41.0698,41.3325,22100.0],["2011-04-08",41.5952,41.5952,40.6319,40.7195,26090.0],["2011-04-11",40.6757,41.5076,40.6757,40.7633,14620.0],["2011-04-12",40.7195,41.1135,40.5006,40.5443,15420.0],["2011-04-13",40.807,40.807,40.1503,40.413,27130.0],["2011-04-14",40.2816,41.0698,40.2816,41.026,25550.0],["2011-04-15",40.807,41.1573,40.7633,41.0697,44080.0],["2011-04-18",40.8508,40.9384,40.6319,40.7195,15540.0],["2011-04-19",40.9822,41.0697,40.7195,40.807,11680.0],["2011-04-20",41.1135,41.1135,40.7195,41.1135,16900.0],["2011-04-21",41.1573,41.1573,40.7195,40.7633,20140.0],["2011-04-25",40.8946,41.1573,40.5006,40.9384,25690.0],["2011-04-26",40.9384,41.5076,40.807,41.2449,23510.0],["2011-04-27",41.1135,41.3325,40.8508,41.0697,21300.0],["2011-04-28",40.9822,41.3762,40.9822,41.3325,40430.0],["2011-04-29",41.42,41.42,41.026,41.2011,34500.0],["2011-05-02",41.42,41.5514,40.8508,40.9384,25700.0],["2011-05-03",40.9384,41.2449,40.5443,40.9822,20100.0],["2011-05-04",40.8946,41.1135,40.6319,40.7195,18360.0],["2011-05-05",40.5881,40.8946,40.5006,40.5881,23930.0],["2011-05-06",40.7195,40.8946,40.5006,40.5006,17400.0],["2011-05-09",40.6319,40.8508,40.5006,40.7633,13200.0],["2011-05-10",40.8946,41.3762,40.8508,41.3762,17630.0],["2011-05-11",41.42,41.4638,40.7633,40.7633,19410.0],["2011-05-12",40.7633,41.4638,40.5881,41.4638,16320.0],["2011-05-13",41.4638,41.4638,40.6319,40.7195,18110.0],["2011-05-16",40.6757,41.1135,40.6319,40.6319,18960.0],["2011-05-17",40.6319,41.1135,40.6319,40.8946,15960.0],["2011-05-18",40.8508,41.2011,40.7195,41.2011,20290.0],["2011-05-19",41.2449,41.5952,41.1573,41.5514,14720.0],["2011-05-20",41.2449,41.5952,41.2011,41.2887,21580.0],["2011-05-23",41.2011,41.4638,41.1573,41.2887,16980.0],["2011-05-24",41.4638,41.5076,41.1573,41.1573,22250.0],["2011-05-25",41.1573,41.5514,40.9822,41.5514,14940.0],["2011-05-26",41.4638,41.8141,41.2011,41.7703,18110.0],["2011-05-27",41.8141,42.2519,41.5514,41.9017,23420.0],["2011-05-31",42.0768,42.6898,42.0768,42.4271,79300.0],["2011-06-01",42.4271,42.9087,40.5443,40.5881,58510.0],["2011-06-02",40.5881,41.1135,40.5443,40.8946,36310.0],["2011-06-03",40.6319,41.1135,40.6319,40.807,24200.0],["2011-06-06",40.9822,40.9822,40.5443,40.5443,30140.0],["2011-06-07",40.8946,41.3325,40.8946,40.9822,22950.0],["2011-06-08",41.026,41.2011,40.6319,40.7633,32530.0],["2011-06-09",40.9384,40.9384,40.5006,40.5881,27320.0],["2011-06-10",40.5006,40.9384,40.413,40.7633,51030.0],["2011-06-13",41.0398,41.4859,40.683,41.3075,25360.0],["2011-06-14",41.709,41.709,41.3521,41.4859,23570.0],["2011-06-15",41.3075,41.3075,39.3447,39.3893,71740.0],["2011-06-16",39.3893,40.2369,38.2741,38.4972,80720.0],["2011-06-17",38.7202,38.9432,38.2295,38.4972,89960.0],["2011-06-20",38.4971,38.9878,38.3633,38.5418,83210.0],["2011-06-21",38.7648,38.9878,38.4079,38.5864,87800.0],["2011-06-22",38.4972,38.7648,38.3187,38.3187,49710.0],["2011-06-23",38.1849,38.8094,37.828,37.828,63690.0],["2011-06-24",38.0065,38.3187,37.6942,37.8726,97400.0],["2011-06-27",37.8726,38.5418,37.8726,38.4079,37070.0],["2011-06-28",38.3633,38.854,38.3633,38.854,48190.0],["2011-06-29",38.9432,38.9878,38.631,38.8094,36450.0],["2011-06-30",38.7648,39.0771,38.4972,38.631,29900.0],["2011-07-01",38.3187,38.3187,36.3113,36.7128,99810.0],["2011-07-05",36.3559,37.0697,35.9991,36.3113,54770.0],["2011-07-06",36.579,37.2481,36.5344,37.0251,66610.0],["2011-07-07",37.1589,37.5604,36.8912,37.2481,41660.0],["2011-07-08",36.8466,37.3819,36.8466,37.2035,34970.0],["2011-07-11",36.9359,37.3373,36.8912,37.0251,28120.0],["2011-07-12",36.802,37.7834,36.802,37.0697,29720.0],["2011-07-13",37.2927,37.4712,36.579,36.7128,36850.0],["2011-07-14",36.6236,37.1589,36.4898,36.4898,27820.0],["2011-07-15",36.7574,37.2481,36.6682,37.2481,42930.0],["2011-07-18",37.2481,37.3373,36.4452,36.5344,25250.0],["2011-07-19",36.7574,36.9805,36.4898,36.9359,24830.0],["2011-07-20",36.802,37.2927,36.6682,36.9805,13550.0],["2011-07-21",37.1589,37.5158,36.9359,37.0251,32080.0],["2011-07-22",37.1143,37.2481,36.802,37.2481,16120.0],["2011-07-25",37.2481,37.2927,36.802,36.8466,22260.0],["2011-07-26",37.0251,37.2035,36.5344,36.5344,23060.0],["2011-07-27",36.579,37.0697,35.9991,35.9991,42700.0],["2011-07-28",35.9991,37.1143,35.9545,36.1329,20420.0],["2011-07-29",35.9991,36.5344,35.8653,36.2667,34470.0],["2011-08-01",36.5344,36.579,35.9545,36.2221,35740.0],["2011-08-02",36.1775,36.3559,35.5976,35.6422,30210.0],["2011-08-03",35.7314,36.1775,35.3299,35.776,40390.0],["2011-08-04",35.5084,35.9099,34.6162,34.6162,48980.0],["2011-08-05",34.9285,35.1069,33.6794,33.6794,65700.0],["2011-08-08",32.6088,33.7241,30.7799,31.6275,100330.0],["2011-08-09",32.2073,34.3486,31.226,34.2593,84850.0],["2011-08-10",33.8133,34.8393,32.252,32.3412,61320.0],["2011-08-11",32.6534,34.3932,32.3412,33.8133,52060.0],["2011-08-12",34.0363,34.1701,33.0549,33.4118,25060.0],["2011-08-15",33.6794,34.527,33.0103,34.4378,23230.0],["2011-08-16",34.4378,34.5716,33.9025,33.9917,33960.0],["2011-08-17",34.1255,34.6608,33.9471,34.5716,24210.0],["2011-08-18",33.9025,34.2593,33.0995,33.278,53220.0],["2011-08-19",32.8765,33.724,32.8765,33.0103,28770.0],["2011-08-22",33.6794,34.8392,32.7426,33.1441,23020.0],["2011-08-23",33.2779,34.3486,33.0549,34.2593,37480.0],["2011-08-24",34.1701,34.75,33.501,34.527,20800.0],["2011-08-25",34.6162,34.6162,33.1887,33.4118,28360.0],["2011-08-26",33.2334,34.527,32.7873,33.5456,24090.0],["2011-08-29",33.9917,34.7054,33.6794,34.4824,33760.0],["2011-08-30",34.4824,35.1069,33.6348,34.9285,25110.0],["2011-08-31",35.1515,35.1515,34.5716,34.7054,30900.0],["2011-09-01",34.8839,34.8839,33.6348,33.724,34370.0],["2011-09-02",33.2333,35.2407,32.9211,33.0103,38990.0],["2011-09-06",32.3858,33.8579,32.3858,32.8765,24130.0],["2011-09-07",33.3672,33.8579,32.7873,33.7686,33240.0],["2011-09-08",33.7233,34.2225,33.224,33.6325,33760.0],["2011-09-09",33.4055,33.6325,32.2708,32.5432,45020.0],["2011-09-12",33.3148,35.5842,33.224,35.1757,72970.0],["2011-09-13",35.3118,35.6749,34.041,34.3587,33010.0],["2011-09-14",34.6764,34.8126,33.9502,34.3133,37920.0],["2011-09-15",34.5856,34.7218,34.041,34.2679,32010.0],["2011-09-16",34.2679,34.5856,33.7233,34.5402,43160.0],["2011-09-19",33.9956,34.4949,33.9048,33.9502,26490.0],["2011-09-20",33.9502,34.4041,33.4509,33.4509,25760.0],["2011-09-21",33.4963,34.4949,32.3162,32.3616,31660.0],["2011-09-22",32.0893,34.5402,32.0893,33.3602,68980.0],["2011-09-23",33.3602,34.1771,33.0878,33.814,32470.0],["2011-09-26",34.1317,34.4041,33.2694,33.5417,32400.0],["2011-09-27",33.814,34.0864,33.0878,33.3602,40110.0],["2011-09-28",33.6325,34.0864,32.9063,33.0424,47410.0],["2011-09-29",33.4509,33.8594,33.0424,33.814,34940.0],["2011-09-30",33.2694,34.1318,32.6793,32.6793,45040.0],["2011-10-03",32.8155,33.1332,31.4085,31.4085,62930.0],["2011-10-04",31.4085,34.0864,31.1815,33.9502,67930.0],["2011-10-05",33.814,33.814,32.2708,33.1786,37430.0],["2011-10-06",32.9971,33.6779,32.8155,33.5871,35320.0],["2011-10-07",33.5417,33.5417,31.9078,32.0439,36800.0],["2011-10-10",32.407,33.3602,31.9077,33.3602,36560.0],["2011-10-11",33.1332,33.1332,32.407,32.9063,24620.0],["2011-10-12",33.0878,33.3602,32.7247,33.0424,36170.0],["2011-10-13",32.8609,33.1786,32.4978,32.8609,22300.0],["2011-10-14",33.0878,33.3148,32.9063,33.2694,22690.0],["2011-10-17",33.0878,33.3602,32.2255,32.2708,38470.0],["2011-10-18",32.3616,33.2694,32.3616,33.0424,35680.0],["2011-10-19",33.1332,33.3602,32.6339,32.7701,27290.0],["2011-10-20",32.6793,32.997,31.9985,32.8609,30480.0],["2011-10-21",33.3602,33.3602,32.8155,33.224,40360.0],["2011-10-24",33.3148,33.8594,33.0424,33.6779,28370.0],["2011-10-25",33.6325,33.6325,32.5432,32.7247,33070.0],["2011-10-26",33.0424,33.1786,32.5432,32.6339,31180.0],["2011-10-27",33.2694,34.9487,33.1786,34.858,63130.0],["2011-10-28",34.631,34.9033,33.5871,33.6325,37700.0],["2011-10-31",33.224,33.8594,33.0878,33.6325,34510.0],["2011-11-01",33.0424,33.3602,32.2708,32.3616,59060.0],["2011-11-02",32.7247,33.1786,32.3162,32.6793,36430.0],["2011-11-03",32.9517,33.0424,32.4524,32.9971,31000.0],["2011-11-04",32.7701,33.1332,32.4978,32.6793,21970.0],["2011-11-07",32.5432,33.0424,32.3162,32.9063,21820.0],["2011-11-08",33.0424,33.4963,32.4524,33.4509,26040.0],["2011-11-09",32.7247,32.997,32.1801,32.2255,35460.0],["2011-11-10",32.6793,32.8609,32.0439,32.3616,26490.0],["2011-11-11",32.6793,32.9063,32.4978,32.7701,26290.0],["2011-11-14",32.5886,32.7701,31.9985,32.1347,29760.0],["2011-11-15",32.0893,32.9063,31.9985,32.8155,29220.0],["2011-11-16",32.6339,33.224,32.4524,32.7247,35240.0],["2011-11-17",32.7247,33.2694,32.407,32.5886,26590.0],["2011-11-18",32.5886,32.9517,32.3162,32.9063,21020.0],["2011-11-21",32.4978,32.8155,32.2255,32.2255,30860.0],["2011-11-22",32.2255,32.4524,31.9985,31.9985,21490.0],["2011-11-23",31.9531,32.0893,31.4085,31.4085,37630.0],["2011-11-25",31.5446,31.8624,31.2269,31.2723,13580.0],["2011-11-28",32.0893,32.1801,31.4539,31.817,32780.0],["2011-11-29",31.8623,31.9531,31.3177,31.4539,17180.0],["2011-11-30",32.3162,32.7247,31.8623,31.8623,113430.0],["2011-12-01",31.817,31.8623,31.3177,31.3177,38030.0],["2011-12-02",31.59,32.2255,31.4539,31.817,28010.0],["2011-12-05",32.2708,32.4978,31.817,32.3162,34250.0],["2011-12-06",32.2255,32.9063,31.817,32.8155,29420.0],["2011-12-07",32.7247,33.0878,32.3162,33.0878,27280.0],["2011-12-08",32.9063,32.9063,32.2255,32.2708,26480.0],["2011-12-09",32.407,33.0878,32.2708,33.0424,25170.0],["2011-12-12",32.6793,32.8155,32.2255,32.4524,21530.0],["2011-12-13",32.8155,32.9517,31.6354,31.6808,28030.0],["2011-12-14",31.5446,32.2709,31.5446,32.0439,48370.0],["2011-12-15",32.1801,33.1332,31.9077,33.1332,40870.0],["2011-12-16",33.4055,33.814,33.224,33.7686,58970.0],["2011-12-19",33.7686,34.1771,33.1332,33.1786,23680.0],["2011-12-20",33.5871,34.1318,33.4963,34.1318,35940.0],["2011-12-21",34.0864,34.4495,33.7233,34.3133,22030.0],["2011-12-22",34.4949,34.9033,34.2225,34.3587,26800.0],["2011-12-23",34.4041,34.6764,34.2225,34.3587,9460.0],["2011-12-27",34.3133,34.858,34.0864,34.6764,17080.0],["2011-12-28",34.6764,34.9033,34.3133,34.3133,22880.0],["2011-12-29",34.3133,34.8675,34.2671,34.4519,25350.0],["2011-12-30",34.3133,34.498,33.6668,33.7129,34800.0],["2012-01-03",34.2671,34.5904,33.8977,34.3595,29620.0],["2012-01-04",34.2671,34.2671,33.6206,33.6206,37130.0],["2012-01-05",33.6206,34.0824,33.2973,34.0824,18970.0],["2012-01-06",34.0824,34.2209,33.7591,33.8977,26000.0],["2012-01-09",33.8977,34.0824,33.7129,33.8515,25290.0],["2012-01-10",34.0362,34.2671,33.9439,34.1748,27450.0],["2012-01-11",34.2671,34.6828,33.9438,34.6366,26590.0],["2012-01-12",34.6366,34.6366,33.8515,33.9438,28680.0],["2012-01-13",33.6668,34.1748,33.6668,33.8977,28650.0],["2012-01-17",34.3133,34.3133,33.3435,33.5744,44980.0],["2012-01-18",33.6206,34.0362,33.4358,33.7129,29420.0],["2012-01-19",33.7129,33.9438,33.5282,33.7591,25870.0],["2012-01-20",33.5744,33.9438,33.5744,33.9438,33440.0],["2012-01-23",33.9439,33.99,33.5282,33.8053,23780.0],["2012-01-24",33.5282,34.0362,33.5282,33.9438,31970.0],["2012-01-25",34.0362,34.221,33.7129,34.1748,25050.0],["2012-01-26",34.2209,34.6828,34.0362,34.5442,24430.0],["2012-01-27",34.4057,34.7751,34.3133,34.5904,27030.0],["2012-01-30",34.4057,34.5442,34.1748,34.2209,20740.0],["2012-01-31",34.4518,34.4518,33.8977,34.2671,30720.0],["2012-02-01",34.4518,35.6526,34.4518,35.514,45670.0],["2012-02-02",35.4678,35.5602,35.1908,35.4678,23000.0],["2012-02-03",35.6064,36.022,35.4679,35.9759,33110.0],["2012-02-06",35.7449,35.8835,35.3755,35.514,19310.0],["2012-02-07",35.514,35.6526,35.2831,35.514,19060.0],["2012-02-08",35.514,35.745,35.1908,35.5602,19170.0],["2012-02-09",35.745,35.9297,35.237,35.2831,17270.0],["2012-02-10",35.0984,35.0984,34.7289,34.7751,19360.0],["2012-02-13",35.0522,35.4217,34.8675,35.3755,21380.0],["2012-02-14",35.1446,35.1908,34.7751,34.9137,17710.0],["2012-02-15",35.1446,35.1446,34.6828,34.8675,21470.0],["2012-02-16",34.7751,35.5602,34.7751,35.5602,19680.0],["2012-02-17",35.5602,35.6064,35.0984,35.514,19230.0],["2012-02-21",35.4217,35.4679,34.7289,35.0522,18200.0],["2012-02-22",34.9137,35.0522,34.7289,34.7751,19500.0],["2012-02-23",34.7751,35.6064,34.7751,35.6064,19660.0],["2012-02-24",35.514,35.745,35.1446,35.1908,12270.0],["2012-02-27",35.0984,35.4679,34.9137,35.4217,12620.0],["2012-02-28",35.5602,35.6526,35.3293,35.6526,26600.0],["2012-02-29",35.6526,35.8835,35.2369,35.2369,42880.0],["2012-03-01",35.2831,35.6526,34.8213,34.8675,29790.0],["2012-03-02",34.9137,35.2369,34.498,34.498,36000.0],["2012-03-05",34.498,34.9599,34.3133,34.9137,16670.0],["2012-03-06",34.5904,34.9599,34.4519,34.4519,19690.0],["2012-03-07",34.6366,34.6828,34.2209,34.498,19980.0],["2012-03-08",34.5442,34.6366,34.2209,34.498,22460.0],["2012-03-09",34.6366,35.3293,34.498,35.1908,30050.0],["2012-03-12",35.0984,35.6526,34.9598,35.4217,19710.0],["2012-03-13",35.7449,36.6224,35.2831,36.6224,30060.0],["2012-03-14",36.5762,36.8995,36.2068,36.8071,28310.0],["2012-03-15",36.8071,37.0419,36.2907,36.3846,41840.0],["2012-03-16",36.6193,36.8541,36.1499,36.3846,46570.0],["2012-03-19",36.3377,36.6193,36.056,36.3377,23560.0],["2012-03-20",36.009,36.2907,35.6804,35.9621,25470.0],["2012-03-21",35.8682,36.3846,35.8682,36.1029,25810.0],["2012-03-22",35.8682,35.9151,35.3048,35.3987,29960.0],["2012-03-23",35.4457,35.6804,35.2579,35.5396,35510.0],["2012-03-26",35.8212,36.4785,35.8212,36.3377,28110.0],["2012-03-27",36.2438,36.8071,36.009,36.1499,25140.0],["2012-03-28",36.056,36.8071,35.7273,36.2907,48480.0],["2012-03-29",36.1968,36.2907,35.8212,36.1499,29190.0],["2012-03-30",36.3376,36.4315,36.056,36.1029,49430.0],["2012-04-02",36.2907,36.6194,35.7743,36.1968,49990.0],["2012-04-03",36.1968,37.0888,35.8212,35.9621,41370.0],["2012-04-04",35.7743,36.5724,35.2579,35.2579,36440.0],["2012-04-05",35.0231,35.2109,34.9292,35.117,34070.0],["2012-04-09",34.5536,35.0701,34.3658,34.8353,28410.0],["2012-04-10",34.9292,35.117,34.272,34.5536,34650.0],["2012-04-11",34.8353,34.9292,34.0372,34.1781,39300.0],["2012-04-12",34.3189,34.6945,34.0372,34.3189,45160.0],["2012-04-13",34.0842,34.5536,34.0372,34.1311,43270.0],["2012-04-16",34.225,34.7414,34.0842,34.1311,27810.0],["2012-04-17",34.4597,34.8353,34.272,34.5067,37710.0],["2012-04-18",34.5067,34.6945,34.0372,34.0372,40950.0],["2012-04-19",34.1781,34.3658,33.9433,33.9903,36350.0],["2012-04-20",34.4597,34.7414,34.0842,34.3658,39860.0],["2012-04-23",33.9433,34.4597,33.6616,33.9903,40010.0],["2012-04-24",33.9433,34.5536,33.9433,34.3658,32320.0],["2012-04-25",34.6006,34.6475,33.8964,33.9903,31260.0],["2012-04-26",34.0372,34.1311,33.8964,34.0372,28070.0],["2012-04-27",34.225,34.225,33.8025,34.0842,31910.0],["2012-04-30",33.9433,34.1311,33.8025,33.8964,49190.0],["2012-05-01",33.8025,34.5067,33.8025,34.1311,36930.0],["2012-05-02",33.8494,34.1781,33.8025,34.0842,18470.0],["2012-05-03",34.0372,34.1311,33.8025,33.9903,26440.0],["2012-05-04",33.8964,34.3189,33.5677,33.5677,35440.0],["2012-05-07",33.5677,33.8964,33.4738,33.5677,27600.0],["2012-05-08",33.5208,33.9433,33.5208,33.8494,25330.0],["2012-05-09",33.5677,34.0842,33.5677,33.7555,21400.0],["2012-05-10",33.8494,34.1311,33.5677,34.0842,21400.0],["2012-05-11",33.8025,34.1311,33.6147,33.9433,27010.0],["2012-05-14",33.7086,33.9903,33.6147,33.7086,24180.0],["2012-05-15",33.8025,34.1311,33.5677,34.0842,39400.0],["2012-05-16",34.0842,34.1311,33.8025,33.8494,32140.0],["2012-05-17",33.7555,33.9903,33.6616,33.7086,36660.0],["2012-05-18",33.6147,33.8494,33.5677,33.5677,32750.0],["2012-05-21",33.6147,33.9433,33.5677,33.7086,22410.0],["2012-05-22",33.6616,33.8025,33.333,33.4269,29400.0],["2012-05-23",33.333,33.5677,33.0983,33.4738,25800.0],["2012-05-24",33.4269,33.4738,32.9105,33.2391,24010.0],["2012-05-25",33.286,33.3799,33.0044,33.2391,21290.0],["2012-05-29",33.3799,33.5208,33.0983,33.5208,20120.0],["2012-05-30",33.2391,33.4269,33.0983,33.0983,19060.0],["2012-05-31",33.0513,33.6147,33.0044,33.3799,40690.0],["2012-06-01",33.0044,33.4269,33.0044,33.0983,27020.0],["2012-06-04",33.2391,33.4269,33.0044,33.1921,22890.0],["2012-06-05",33.0044,33.286,32.9574,33.2391,42430.0],["2012-06-06",33.5208,33.8964,33.2391,33.8964,37860.0],["2012-06-07",34.0842,34.3189,33.8494,33.9433,31640.0],["2012-06-08",33.8964,35.164,33.8964,35.164,30150.0],["2012-06-11",35.3048,35.7273,34.225,34.4128,33910.0],["2012-06-12",34.6475,34.9762,34.272,34.5536,30390.0],["2012-06-13",34.5058,35.3661,34.2191,34.9838,33390.0],["2012-06-14",34.8882,35.8918,34.8882,35.7484,34070.0],["2012-06-15",35.7007,36.3697,34.9838,36.1786,51510.0],["2012-06-18",35.9874,36.3697,35.6529,35.7962,32570.0],["2012-06-19",35.9874,36.2742,35.5095,36.1308,34950.0],["2012-06-20",36.0352,36.4175,35.8918,36.0352,23410.0],["2012-06-21",36.1786,36.322,35.6051,35.844,31820.0],["2012-06-22",36.1308,36.3697,35.9396,36.1786,93950.0],["2012-06-25",35.844,36.4175,35.7962,36.2741,19490.0],["2012-06-26",36.2264,36.4653,35.7962,36.1308,24940.0],["2012-06-27",36.083,37.1822,36.0352,36.7999,34930.0],["2012-06-28",36.6565,37.3256,36.2264,37.3256,32710.0],["2012-06-29",37.6123,38.1381,37.1344,37.8991,58400.0],["2012-07-02",38.7593,38.7593,37.1822,38.1381,54330.0],["2012-07-03",38.2814,38.8071,37.7557,38.6637,24720.0],["2012-07-05",38.4248,38.6638,37.9947,38.0902,31760.0],["2012-07-06",37.7079,38.0903,37.5645,37.7079,30720.0],["2012-07-09",37.5167,37.6601,37.0866,37.5645,35490.0],["2012-07-10",37.6123,38.0903,37.3734,38.0425,48810.0],["2012-07-11",37.9469,38.5204,37.8035,38.4726,42750.0],["2012-07-12",38.4248,38.9505,38.2814,38.8071,41910.0],["2012-07-13",38.9505,38.9505,38.616,38.9505,24310.0],["2012-07-16",38.9505,39.4762,38.4726,39.2851,37480.0],["2012-07-17",39.2851,39.9542,39.0939,39.7152,42720.0],["2012-07-18",39.5718,39.8108,39.4284,39.524,29880.0],["2012-07-19",39.524,39.6196,38.4726,38.5204,31330.0],["2012-07-20",38.2336,39.0461,38.2336,38.9505,32040.0],["2012-07-23",38.4248,39.0461,38.2814,38.8549,29590.0],["2012-07-24",38.9027,39.1417,38.4248,38.5204,18840.0],["2012-07-25",38.8071,38.9505,38.4726,38.7593,13890.0],["2012-07-26",39.1895,39.3806,38.5204,38.9027,20570.0],["2012-07-27",38.9983,39.5718,38.9505,39.1417,24960.0],["2012-07-30",39.1895,39.3806,38.7115,38.9027,27220.0],["2012-07-31",38.9027,39.1417,38.6637,38.9983,29930.0],["2012-08-01",38.9505,39.1895,38.2336,38.2336,36900.0],["2012-08-02",38.2336,38.3292,37.7557,38.2336,31480.0],["2012-08-03",38.4726,38.9027,38.3292,38.5682,30050.0],["2012-08-06",38.5682,38.8549,38.1381,38.4726,33420.0],["2012-08-07",38.4726,38.4726,37.9469,38.0425,35730.0],["2012-08-08",37.9947,38.0903,37.8035,37.8991,21360.0],["2012-08-09",37.9469,38.2336,37.8035,37.8513,21420.0],["2012-08-10",37.8035,38.0903,37.8035,37.9947,17800.0],["2012-08-13",38.0425,38.3292,37.8991,38.3292,15610.0],["2012-08-14",38.4248,38.5204,38.2814,38.5204,21700.0],["2012-08-15",38.377,38.7115,38.377,38.6637,16310.0],["2012-08-16",38.5682,39.0461,38.2336,39.0461,24380.0],["2012-08-17",38.9027,39.2373,38.5682,39.2373,25550.0],["2012-08-20",39.285,40.0975,39.0939,39.9541,24450.0],["2012-08-21",39.9063,40.4798,39.763,40.0019,51250.0],["2012-08-22",39.8586,40.1931,39.2373,39.9541,28280.0],["2012-08-23",40.0497,40.0975,39.524,39.6196,18390.0],["2012-08-24",39.4762,39.9063,39.4284,39.6196,24020.0],["2012-08-27",39.6674,39.8585,39.524,39.763,19690.0],["2012-08-28",39.6196,40.1931,39.4762,39.763,23360.0],["2012-08-29",39.763,40.1453,39.6674,40.0019,18120.0],["2012-08-30",39.8108,40.0019,39.6674,39.8585,19830.0],["2012-08-31",40.0975,40.1931,39.6674,39.9063,34610.0],["2012-09-04",40.0497,40.2887,39.7152,40.2409,31280.0],["2012-09-05",40.4799,40.5754,40.1453,40.2887,46330.0],["2012-09-06",40.3843,40.6232,40.3843,40.432,31150.0],["2012-09-07",40.5754,40.7188,40.0975,40.5754,31030.0],["2012-09-10",40.5276,40.671,40.3365,40.4798,30210.0],["2012-09-11",40.3843,40.3843,39.6196,39.6196,36040.0],["2012-09-12",39.6196,39.8585,39.4762,39.4762,36510.0],["2012-09-13",39.4277,40.4959,39.4277,39.9132,48350.0],["2012-09-14",39.9618,40.5445,39.9618,40.3502,53020.0],["2012-09-17",40.2531,40.4959,39.9132,40.0589,25800.0],["2012-09-18",39.8647,40.3017,39.6219,40.156,21830.0],["2012-09-19",40.1075,40.3988,39.9132,40.0103,27810.0],["2012-09-20",39.9618,40.156,39.4277,39.5248,33810.0],["2012-09-21",40.1075,40.2046,39.6705,40.0103,49720.0],["2012-09-24",39.9618,40.4473,39.8647,40.0589,31310.0],["2012-09-25",40.2531,40.5445,39.9132,39.9132,41110.0],["2012-09-26",39.9618,41.03,39.8647,40.8358,44980.0],["2012-09-27",40.8844,40.8844,40.3017,40.3988,25980.0],["2012-09-28",40.3017,40.7387,40.156,40.2046,76780.0],["2012-10-01",40.4959,40.4959,39.1849,39.4277,49200.0],["2012-10-02",39.4762,40.4474,39.3791,40.3988,28000.0],["2012-10-03",40.3017,40.7387,40.0589,40.1074,24230.0],["2012-10-04",40.2531,40.5445,39.8161,40.1074,26760.0],["2012-10-05",40.1074,40.4473,39.5733,39.7675,31860.0],["2012-10-08",39.7676,39.9132,39.4277,39.719,15370.0],["2012-10-09",39.5733,39.8161,39.4277,39.5733,22440.0],["2012-10-10",39.719,40.2046,39.5733,40.2046,20120.0],["2012-10-11",40.156,40.3988,39.8647,40.156,24560.0],["2012-10-12",40.2531,40.4473,39.9618,40.1074,17820.0],["2012-10-15",40.2531,40.4474,39.8647,40.3017,24850.0],["2012-10-16",40.4959,40.5445,40.3502,40.4959,15850.0],["2012-10-17",40.593,40.8843,40.4473,40.6416,20610.0],["2012-10-18",40.7387,41.1271,40.5445,40.6416,26100.0],["2012-10-19",40.3988,40.8843,40.156,40.4473,31720.0],["2012-10-22",40.4959,40.6416,39.8647,40.1074,21050.0],["2012-10-23",39.9618,40.3502,39.6219,40.0589,19930.0],["2012-10-24",40.0589,40.593,39.6704,40.2046,32030.0],["2012-10-25",40.3988,40.5445,40.0103,40.4473,23160.0],["2012-10-26",40.3988,40.6416,39.8647,40.5445,28010.0],["2012-10-31",40.4473,40.9815,40.3502,40.8843,27780.0],["2012-11-01",41.03,41.2242,40.4959,40.6901,37840.0],["2012-11-02",40.8358,41.03,40.3502,40.4473,25810.0],["2012-11-05",40.2531,40.4959,39.8647,40.2531,54830.0],["2012-11-06",40.3017,40.3988,40.0589,40.3017,16180.0],["2012-11-07",39.9132,40.2531,39.6219,39.8161,31290.0],["2012-11-08",39.8161,39.9132,39.3791,39.3791,24060.0],["2012-11-09",39.1849,39.5733,38.9421,38.9907,23620.0],["2012-11-12",39.1363,39.6704,38.845,38.9421,12510.0],["2012-11-13",38.8935,39.282,38.6022,38.6508,18340.0],["2012-11-14",38.7479,38.845,37.4854,37.534,35130.0],["2012-11-15",37.5825,38.2623,37.4854,38.1166,45350.0],["2012-11-16",37.971,39.0392,37.3883,38.8935,44290.0],["2012-11-19",39.2334,39.5733,38.9421,39.5248,33250.0],["2012-11-20",39.3306,40.3502,38.6993,40.3017,29400.0],["2012-11-21",40.4474,40.593,39.9618,40.4959,14310.0],["2012-11-23",40.7387,41.2242,40.1074,41.1271,21530.0],["2012-11-26",40.9815,41.6127,40.593,41.6127,39590.0],["2012-11-27",41.5156,41.9526,41.2243,41.467,32460.0],["2012-11-28",41.467,42.1954,41.1271,41.904,28590.0],["2012-11-29",42.1468,42.4867,42.0011,42.2925,30160.0],["2012-11-30",42.2439,42.3896,41.2242,41.2242,104990.0],["2012-12-03",41.3699,42.0011,40.9815,41.7098,27300.0],["2012-12-04",41.6127,42.1954,41.3699,41.9526,20860.0],["2012-12-05",42.0497,42.0497,41.2728,41.467,27700.0],["2012-12-06",41.3699,41.6613,41.1271,41.467,32470.0],["2012-12-07",41.7098,41.7584,41.3699,41.6613,19030.0],["2012-12-10",41.904,41.9526,41.5156,41.9526,33180.0],["2012-12-11",42.6324,43.2151,41.904,42.8752,39740.0],["2012-12-12",42.7295,42.7295,41.7584,42.0011,46590.0],["2012-12-13",41.9526,42.1468,41.2242,41.7098,35680.0],["2012-12-14",41.6127,42.4381,41.6127,42.1954,23680.0],["2012-12-17",42.2439,42.6809,41.7584,42.5353,35380.0],["2012-12-18",42.7295,42.7295,42.1468,42.4867,31580.0],["2012-12-19",42.4381,42.6809,41.0786,42.341,30440.0],["2012-12-20",42.4867,42.9237,42.1468,42.6324,48660.0],["2012-12-21",42.5353,43.6035,42.341,43.4578,79750.0],["2012-12-24",43.4578,43.6035,42.9723,43.2636,8220.0],["2012-12-26",43.1665,43.555,42.9723,43.555,20260.0],["2012-12-27",43.4578,43.6521,42.2925,42.6324,35960.0],["2012-12-28",42.8295,44.2095,41.3016,42.1395,81050.0],["2012-12-31",42.0902,43.1745,41.9424,43.0267,44320.0],["2013-01-02",43.766,44.3574,43.421,44.3081,61640.0],["2013-01-03",44.2588,44.7517,43.7659,43.8152,28010.0],["2013-01-04",43.766,44.3081,43.766,43.9631,21040.0],["2013-01-07",43.6181,44.0617,43.6181,43.9138,29110.0],["2013-01-08",43.9138,43.9631,43.5688,43.8645,18130.0],["2013-01-09",43.766,44.2588,43.6674,44.111,30350.0],["2013-01-10",44.3574,44.801,43.9631,44.801,36600.0],["2013-01-11",44.801,44.8995,44.4067,44.6038,33530.0],["2013-01-14",44.456,45.1952,44.456,45.1952,38920.0],["2013-01-15",44.456,45.0474,44.0124,44.801,56780.0],["2013-01-16",44.7517,44.9981,44.3081,44.8995,24840.0],["2013-01-17",45.1952,45.2938,44.456,44.9981,15870.0],["2013-01-18",45.0967,45.1459,44.6038,44.7517,20390.0],["2013-01-22",44.5052,45.3431,44.5052,45.3431,22950.0],["2013-01-23",45.2445,45.3431,44.9488,45.2445,25790.0],["2013-01-24",45.146,46.1317,45.146,45.6881,34800.0],["2013-01-25",45.9345,45.9345,45.491,45.7374,31720.0],["2013-01-28",45.3431,46.3781,45.3431,46.3288,30440.0],["2013-01-29",46.2302,46.5752,46.0824,46.3288,23150.0],["2013-01-30",46.181,46.4274,45.5403,45.6881,22690.0],["2013-01-31",45.5402,46.3288,45.4417,46.1317,27740.0],["2013-02-01",46.3288,46.5753,45.9345,46.526,31360.0],["2013-02-04",46.2302,46.4767,45.6388,45.7374,21150.0],["2013-02-05",45.7867,45.9345,45.1952,45.491,46450.0],["2013-02-06",45.0967,45.5895,44.9981,45.3431,33610.0],["2013-02-07",45.1953,45.491,44.9488,45.4417,21390.0],["2013-02-08",45.3431,45.6388,45.1952,45.5402,21660.0],["2013-02-11",45.6881,45.8852,45.3924,45.8359,23330.0],["2013-02-12",45.9345,46.0331,45.7867,45.9345,30430.0],["2013-02-13",45.836,46.6245,45.836,46.6245,31380.0],["2013-02-14",46.6245,46.7724,46.2795,46.4767,22580.0],["2013-02-15",46.2795,46.9202,46.2795,46.8709,39070.0],["2013-02-19",46.8709,47.216,46.5752,46.8709,54600.0],["2013-02-20",46.7724,47.2653,46.3288,46.3288,39840.0],["2013-02-21",46.3781,46.871,46.2303,46.4274,39910.0],["2013-02-22",46.6245,47.0188,46.526,47.0188,23890.0],["2013-02-25",47.0681,47.1667,46.0331,46.0331,29680.0],["2013-02-26",46.181,46.526,46.181,46.3781,20120.0],["2013-02-27",46.3288,47.6103,46.3288,47.4131,29000.0],["2013-02-28",47.3145,47.4131,46.8217,46.8709,63990.0],["2013-03-01",46.5753,47.6103,46.5753,47.561,31430.0],["2013-03-04",47.561,47.8074,47.561,47.8074,21740.0],["2013-03-05",47.8074,48.0045,47.6595,47.906,40390.0],["2013-03-06",47.8567,47.906,47.6102,47.8567,29120.0],["2013-03-07",47.8074,48.5467,47.8074,48.4481,31630.0],["2013-03-08",48.5467,48.5467,47.906,48.0538,24900.0],["2013-03-11",47.7581,48.2017,47.3638,47.561,29240.0],["2013-03-12",47.3145,47.9553,47.1667,47.906,33200.0],["2013-03-13",47.8074,48.1524,47.3638,47.8567,23480.0],["2013-03-14",48.1065,48.1564,47.9566,48.1065,22590.0],["2013-03-15",47.8567,48.2563,47.7568,48.1564,50450.0],["2013-03-18",47.6569,48.0565,47.3072,47.457,24000.0],["2013-03-19",47.457,47.8067,47.1074,47.6569,23560.0],["2013-03-20",47.7068,47.8067,47.2572,47.4071,20010.0],["2013-03-21",47.2572,47.9566,47.2572,47.8067,46850.0],["2013-03-22",47.9566,48.7559,47.8067,48.656,42360.0],["2013-03-25",48.5561,49.1555,48.5561,48.8058,20780.0],["2013-03-26",49.1056,50.0547,49.0057,49.9548,49130.0],["2013-03-27",49.8549,49.8549,49.0556,49.5052,29390.0],["2013-03-28",49.6051,49.755,49.3054,49.3054,25460.0],["2013-04-01",49.1555,49.6051,48.3562,48.4562,39290.0],["2013-04-02",47.457,47.7068,46.2082,46.8576,356180.0],["2013-04-03",46.7077,47.1074,46.6078,46.8576,50860.0],["2013-04-04",47.0075,47.8567,46.8576,47.6569,64680.0],["2013-04-05",47.0574,48.3562,47.0075,48.1065,68800.0],["2013-04-08",47.9566,48.3063,47.6569,48.1065,45070.0],["2013-04-09",48.0565,48.4062,47.7568,48.3063,47360.0],["2013-04-10",48.4062,49.0057,48.2064,48.9057,44110.0],["2013-04-11",48.8058,49.5552,48.7059,48.8058,63550.0],["2013-04-12",48.7559,49.5551,48.7559,49.5551,71790.0],["2013-04-15",49.2055,49.4053,47.8067,47.9066,44350.0],["2013-04-16",48.0565,48.8558,47.8067,48.7059,38890.0],["2013-04-17",48.3063,48.3562,47.2572,47.7068,39890.0],["2013-04-18",47.6569,47.9566,47.507,47.7068,31560.0],["2013-04-19",47.7068,48.2563,47.6069,48.2563,20680.0],["2013-04-22",48.1065,48.4062,47.557,48.2563,25060.0],["2013-04-23",48.4062,48.7059,47.6569,48.5061,36700.0],["2013-04-24",48.656,48.7059,48.3562,48.656,26520.0],["2013-04-25",48.8558,49.2055,48.5061,48.7559,27590.0],["2013-04-26",48.5061,49.1056,48.5061,48.8058,32590.0],["2013-04-29",48.7559,49.1555,48.5561,48.9057,29960.0],["2013-04-30",48.7559,48.9557,48.4062,48.606,103590.0],["2013-05-01",48.4062,48.7559,47.7068,47.8067,61140.0],["2013-05-02",48.1564,48.3562,47.8067,47.9566,43860.0],["2013-05-03",48.5061,48.8058,48.1564,48.2563,33350.0],["2013-05-06",48.2064,48.4562,47.7068,47.9566,35690.0],["2013-05-07",47.9566,48.8058,47.8567,48.4062,38970.0],["2013-05-08",48.2064,48.4062,47.7568,48.1065,33720.0],["2013-05-09",47.9066,48.1065,47.6069,47.6569,28220.0],["2013-05-10",47.8567,48.0565,47.7068,47.9566,23740.0],["2013-05-13",47.9566,48.2563,47.6069,48.1564,43940.0],["2013-05-14",48.0565,48.656,48.0065,48.606,32400.0],["2013-05-15",48.606,48.8058,48.2064,48.8058,32580.0],["2013-05-16",48.8058,48.9057,48.3562,48.5561,20870.0],["2013-05-17",48.8558,48.8558,48.2064,48.5561,26810.0],["2013-05-20",48.3063,48.556,48.0065,48.2064,28640.0],["2013-05-21",48.0565,48.2064,47.9566,48.0565,27030.0],["2013-05-22",48.0565,48.4561,47.0574,47.457,43920.0],["2013-05-23",47.2073,47.457,47.0075,47.2572,59160.0],["2013-05-24",47.0574,47.4071,46.9575,47.2572,21590.0],["2013-05-28",47.8567,48.4561,46.8576,47.2073,32210.0],["2013-05-29",47.1573,47.1573,45.7086,46.2581,44450.0],["2013-05-30",46.2581,46.6578,45.8585,45.8585,30790.0],["2013-05-31",45.7586,46.3081,44.8594,44.9593,81970.0],["2013-06-03",44.9593,45.8585,44.9094,45.6587,68160.0],["2013-06-04",45.8585,46.0583,44.5597,44.6096,68750.0],["2013-06-05",44.6096,44.8594,43.9103,43.9602,56770.0],["2013-06-06",44.0102,44.4598,43.3108,44.4598,59920.0],["2013-06-07",44.7595,44.7595,43.4107,43.9103,65390.0],["2013-06-10",44.16,44.16,43.4607,43.8104,34040.0],["2013-06-11",43.7604,44.16,42.9611,42.9611,55780.0],["2013-06-12",43.3669,43.6205,42.251,42.251,62860.0],["2013-06-13",42.3525,42.809,42.0989,42.7075,69960.0],["2013-06-14",42.7075,43.1133,42.4032,42.7075,50960.0],["2013-06-17",43.0119,43.3162,42.6568,43.0119,46030.0],["2013-06-18",43.2147,43.8234,42.6061,43.5698,42510.0],["2013-06-19",43.6712,43.6712,42.1496,42.3017,49050.0],["2013-06-20",41.896,41.9974,40.9322,41.0337,57730.0],["2013-06-21",41.1858,41.7438,40.8308,41.5916,85360.0],["2013-06-24",41.3887,42.2003,40.8308,41.1859,64550.0],["2013-06-25",41.5916,41.9974,41.1351,41.896,44560.0],["2013-06-26",42.2003,42.6061,42.0481,42.4032,44200.0],["2013-06-27",42.6568,43.5698,42.251,43.5698,45550.0],["2013-06-28",43.5191,44.0263,43.2654,43.6205,95480.0],["2013-07-01",43.7727,44.2799,42.809,42.9611,72060.0],["2013-07-02",43.1133,44.1277,42.6568,43.9248,56260.0],["2013-07-03",44.077,44.3813,43.5698,44.0263,29710.0],["2013-07-05",44.5842,44.5842,42.9104,43.8234,79070.0],["2013-07-08",43.8234,44.2799,43.6205,44.077,59650.0],["2013-07-09",44.1277,44.5335,43.8234,44.3306,55850.0],["2013-07-10",44.3813,45.5479,44.1784,45.5479,71710.0],["2013-07-11",45.8015,46.5116,45.6494,45.8522,73960.0],["2013-07-12",46.1059,46.1059,45.3958,45.5986,42470.0],["2013-07-15",45.5479,45.9537,45.2943,45.8522,39800.0],["2013-07-16",45.7508,46.0551,45.4465,45.903,44360.0],["2013-07-17",47.171,47.5261,46.4609,47.2217,85450.0],["2013-07-18",47.2725,47.4246,46.8667,46.9681,40800.0],["2013-07-19",46.7145,46.9681,46.6131,46.8159,24670.0],["2013-07-22",46.816,47.0696,46.4609,46.8667,39720.0],["2013-07-23",46.8667,47.0189,46.5116,46.7652,35720.0],["2013-07-24",46.8667,46.9174,45.6494,45.7001,36060.0],["2013-07-25",45.5479,46.2073,45.345,46.1566,36470.0],["2013-07-26",45.8015,46.1059,45.5479,46.0044,31680.0],["2013-07-29",45.8015,46.0044,45.0914,45.0914,50700.0],["2013-07-30",45.4465,45.4465,44.432,44.6856,57320.0],["2013-07-31",44.6349,44.7871,43.519,43.8234,61570.0],["2013-08-01",44.0263,44.1277,43.7219,43.9248,57970.0],["2013-08-02",43.8741,44.3306,43.6712,43.8741,41480.0],["2013-08-05",43.9248,44.0263,43.6205,43.8234,38390.0],["2013-08-06",43.8741,43.9756,43.6205,43.7727,30840.0],["2013-08-07",43.8234,43.9248,43.6205,43.7727,21680.0],["2013-08-08",44.1784,44.2292,43.6205,43.6205,20730.0],["2013-08-09",43.6712,44.1784,43.6712,43.9248,22810.0],["2013-08-12",43.7727,44.077,43.6205,43.7219,24710.0],["2013-08-13",43.8741,43.9756,43.0118,43.0626,39040.0],["2013-08-14",43.1133,43.3162,42.6568,43.164,53080.0],["2013-08-15",42.809,42.8597,42.251,42.251,41030.0],["2013-08-16",42.2003,42.3524,41.5916,41.5916,53140.0],["2013-08-19",41.6931,41.6931,40.8308,40.8308,45620.0],["2013-08-20",40.8308,41.7438,40.8308,41.7438,43370.0],["2013-08-21",41.5409,42.0481,41.2873,41.896,37710.0],["2013-08-22",41.896,41.896,41.1351,41.2366,36420.0],["2013-08-23",41.2366,41.9974,41.0337,41.9974,23470.0],["2013-08-26",41.896,42.0989,41.4902,41.6931,26060.0],["2013-08-27",41.3888,42.0481,41.3888,41.7438,39850.0],["2013-08-28",41.8452,42.0481,41.2873,41.4395,27090.0],["2013-08-29",41.5409,41.7945,41.2366,41.7945,28040.0],["2013-08-30",41.6931,42.0989,41.1859,41.338,36790.0],["2013-09-03",41.7438,41.7438,40.6279,41.0844,39390.0],["2013-09-04",41.0337,41.1859,40.9323,41.0844,34430.0],["2013-09-05",41.1351,41.2873,40.6786,41.1351,47840.0],["2013-09-06",41.3887,41.6931,41.1351,41.2873,33170.0],["2013-09-09",41.4395,42.3525,41.2873,42.3525,45960.0],["2013-09-10",42.3525,43.1133,40.983,41.4902,75060.0],["2013-09-11",41.338,42.0989,41.338,42.0989,41110.0],["2013-09-12",41.9958,42.3565,41.532,41.5836,34540.0],["2013-09-13",41.429,42.0989,41.429,41.7897,33050.0],["2013-09-16",42.5111,42.6141,41.8412,42.0473,41680.0],["2013-09-17",41.8927,42.4596,41.7382,41.9443,29040.0],["2013-09-18",41.9958,43.3871,41.5836,43.284,59160.0],["2013-09-19",43.4901,43.5416,42.8718,43.0264,35370.0],["2013-09-20",43.2325,43.3355,42.6657,42.8718,64400.0],["2013-09-23",42.7687,43.3871,42.5626,42.9233,40110.0],["2013-09-24",42.7687,43.0264,42.5626,42.6141,36050.0],["2013-09-25",42.5111,43.0264,42.2534,42.5111,20720.0],["2013-09-26",42.7172,43.0779,42.5111,42.7687,43110.0],["2013-09-27",42.5111,42.9748,42.2534,42.6657,30650.0],["2013-09-30",42.2534,42.7687,42.2534,42.5111,35950.0],["2013-10-01",42.6141,43.0264,42.2019,42.4596,62860.0],["2013-10-02",42.305,42.5111,41.8927,42.2534,24260.0],["2013-10-03",42.0473,42.0473,41.2744,41.532,37380.0],["2013-10-04",41.6866,42.1504,41.4805,42.0988,35570.0],["2013-10-07",41.8927,42.2534,41.7382,41.8927,37520.0],["2013-10-08",41.9958,42.0988,41.7897,41.8927,38460.0],["2013-10-09",41.8927,42.2534,41.0683,41.7381,56250.0],["2013-10-10",42.1504,43.0779,41.8927,43.0264,33140.0],["2013-10-11",42.8203,43.9539,42.6657,43.9539,36390.0],["2013-10-14",43.7993,43.8508,43.0779,43.7993,28460.0],["2013-10-15",43.5932,43.8508,43.1294,43.3871,32140.0],["2013-10-16",43.4901,43.8508,43.3355,43.7993,18400.0],["2013-10-17",43.5417,46.0666,43.5417,46.0666,65620.0],["2013-10-18",46.3757,46.4788,45.7574,46.4273,78970.0],["2013-10-21",46.3242,46.3242,45.6543,45.8089,27660.0],["2013-10-22",45.9635,46.3757,45.6543,46.1696,35550.0],["2013-10-23",46.0666,46.6334,46.015,46.2211,41990.0],["2013-10-24",46.3757,46.4273,45.9635,46.1696,23070.0],["2013-10-25",46.3757,46.6334,45.8604,46.5303,26890.0],["2013-10-28",46.4273,46.4273,45.8089,46.1181,27590.0],["2013-10-29",46.1181,46.1181,45.139,45.3967,32160.0],["2013-10-30",45.3452,45.3967,44.7268,44.7784,33100.0],["2013-10-31",44.6753,44.8299,44.16,44.4176,33580.0],["2013-11-01",44.3146,44.6237,43.6447,44.263,52100.0],["2013-11-04",44.2631,44.5207,43.7993,44.5207,35530.0],["2013-11-05",44.4176,44.4176,43.4386,43.5932,34660.0],["2013-11-06",43.6963,43.9024,43.3871,43.5417,20600.0],["2013-11-07",43.5932,43.6963,43.181,43.3356,30410.0],["2013-11-08",43.181,43.284,42.2534,43.0264,30480.0],["2013-11-11",42.8718,43.3355,42.5111,42.6141,18990.0],["2013-11-12",42.5111,42.6141,42.2534,42.4596,23400.0],["2013-11-13",42.2019,42.9233,42.0473,42.8718,27680.0],["2013-11-14",42.9749,43.3871,42.9233,43.181,16340.0],["2013-11-15",43.0779,43.284,42.7687,43.2325,23690.0],["2013-11-18",43.181,43.6962,43.0264,43.284,21430.0],["2013-11-19",43.1809,43.5932,42.9748,43.1294,22290.0],["2013-11-20",43.3355,43.6447,42.7172,42.9748,25980.0],["2013-11-21",43.181,43.7478,42.8718,43.6963,28680.0],["2013-11-22",43.7993,44.0054,43.3871,43.5932,29200.0],["2013-11-25",43.7478,44.0054,43.5416,43.6447,21830.0],["2013-11-26",43.7993,44.6238,43.5932,44.6238,61790.0],["2013-11-27",44.6753,45.3451,44.3146,45.2936,34660.0],["2013-11-29",45.3967,45.6028,45.139,45.3967,22040.0],["2013-12-02",45.2936,45.3967,44.2115,44.5722,47340.0],["2013-12-03",44.2631,44.7268,44.1085,44.5207,38510.0],["2013-12-04",44.3146,44.9329,43.9024,44.6753,30430.0],["2013-12-05",44.6237,45.036,44.4176,44.9329,39480.0],["2013-12-06",45.1906,45.4482,44.8814,45.3452,21980.0],["2013-12-09",45.2936,45.9635,45.036,45.8604,27860.0],["2013-12-10",45.9635,46.015,45.6028,45.8604,35550.0],["2013-12-11",46.015,46.015,44.3146,44.5207,44380.0],["2013-12-12",44.5722,44.9845,44.2631,44.4692,36200.0],["2013-12-13",44.5207,45.139,44.3661,44.7784,29230.0],["2013-12-16",44.8299,45.4482,44.6753,45.036,26930.0],["2013-12-17",44.9845,45.4997,44.6753,45.3452,28800.0],["2013-12-18",45.2936,46.0666,44.6753,45.912,25380.0],["2013-12-19",45.7059,45.7574,44.8814,45.036,17380.0],["2013-12-20",45.0875,46.1181,44.8299,46.0666,76830.0],["2013-12-23",46.0665,46.0665,45.1906,45.1906,44110.0],["2013-12-24",45.036,45.7059,44.8814,45.5513,16920.0],["2013-12-26",45.3967,45.5513,45.1906,45.2421,34170.0],["2013-12-27",45.4482,45.6028,45.036,45.2421,30510.0],["2013-12-30",44.9806,46.0266,44.9806,45.2421,27000.0],["2013-12-31",45.399,45.4513,44.7714,44.876,29550.0],["2014-01-02",44.5622,44.7714,43.9345,44.4053,29840.0],["2014-01-03",44.4053,44.9283,44.196,44.7714,22800.0],["2014-01-06",44.8237,44.8237,43.8299,43.9345,38410.0],["2014-01-07",43.9345,44.3006,43.6207,43.8822,27460.0],["2014-01-08",43.7253,43.8299,43.0977,43.3592,27740.0],["2014-01-09",43.5684,43.5684,42.8362,43.5161,32360.0],["2014-01-10",43.7253,44.4052,43.5161,44.3529,38000.0],["2014-01-13",44.3529,44.3529,43.9868,44.3529,29570.0],["2014-01-14",44.3006,44.4575,43.9868,44.3529,27340.0],["2014-01-15",44.5622,44.6145,44.196,44.4576,43420.0],["2014-01-16",44.4576,44.5099,44.1437,44.4576,22330.0],["2014-01-17",44.3006,44.6145,43.9345,44.196,28350.0],["2014-01-21",44.5098,44.7191,44.1437,44.7191,25460.0],["2014-01-22",44.7191,45.0329,44.6145,45.0329,26920.0],["2014-01-23",44.9283,45.2421,44.6145,44.876,30250.0],["2014-01-24",44.6145,45.0852,44.4053,44.7714,34440.0],["2014-01-27",44.9283,44.9283,44.4052,44.5099,22630.0],["2014-01-28",44.6668,45.2421,44.5099,44.9283,42720.0],["2014-01-29",44.6668,45.1898,44.5621,44.7191,33500.0],["2014-01-30",45.1375,45.4513,44.8237,45.2944,33530.0],["2014-01-31",44.7191,45.5036,44.6668,45.4513,42390.0],["2014-02-03",45.4513,45.4513,43.9868,43.9868,60440.0],["2014-02-04",44.3006,44.4053,43.8299,44.1437,48780.0],["2014-02-05",44.0391,44.0391,43.4115,43.6207,44990.0],["2014-02-06",43.8299,44.0914,43.6207,43.9345,39350.0],["2014-02-07",43.9345,44.1437,43.6207,43.8822,28140.0],["2014-02-10",43.8299,44.0914,43.2023,44.0391,25060.0],["2014-02-11",44.196,44.5621,43.8822,44.3529,18740.0],["2014-02-12",44.3006,44.5622,44.1437,44.5622,25150.0],["2014-02-13",44.3006,45.2421,44.196,45.1898,22290.0],["2014-02-14",45.2944,45.2944,44.6145,44.9806,21360.0],["2014-02-18",44.876,45.5559,44.6668,45.5559,26690.0],["2014-02-19",45.2944,45.8174,45.1898,45.3467,27800.0],["2014-02-20",45.5036,45.8697,45.1898,45.7651,23090.0],["2014-02-21",45.9743,45.9743,45.399,45.7651,29790.0],["2014-02-24",45.7651,46.1313,45.4513,45.5036,26350.0],["2014-02-25",45.6605,45.7651,44.7714,44.876,27310.0],["2014-02-26",45.0329,45.5036,44.7714,45.1898,27170.0],["2014-02-27",44.9283,45.4513,44.876,45.1375,29130.0],["2014-02-28",45.2944,46.0267,44.9806,45.922,47370.0],["2014-03-03",45.4513,46.0267,45.2421,45.9744,22380.0],["2014-03-04",46.4451,47.0727,46.3405,46.7589,57960.0],["2014-03-05",46.5497,46.5497,45.7128,45.922,35590.0],["2014-03-06",45.8697,46.1312,45.5559,46.0789,22410.0],["2014-03-07",46.1313,46.1313,45.1898,45.5559,25380.0],["2014-03-10",45.6082,45.6605,44.8237,45.1898,22080.0],["2014-03-11",45.0852,45.5036,45.0329,45.2421,20670.0],["2014-03-12",45.0329,45.7651,45.0329,45.2944,29710.0],["2014-03-13",45.5599,45.9847,45.1351,45.2413,31030.0],["2014-03-14",45.2944,46.2502,45.2944,46.1971,32680.0],["2014-03-17",46.5157,46.5157,45.3475,45.5068,26760.0],["2014-03-18",45.5599,45.9316,45.2944,45.8785,27700.0],["2014-03-19",45.7192,45.9316,44.3386,44.4979,26750.0],["2014-03-20",44.6041,45.7192,44.2324,45.7192,37790.0],["2014-03-21",45.613,46.675,45.613,46.4626,90560.0],["2014-03-24",46.5688,46.9405,46.0909,46.7281,37240.0],["2014-03-25",47.0467,47.4715,46.7281,46.8874,36260.0],["2014-03-26",47.206,47.206,46.144,46.1971,39690.0],["2014-03-27",46.4095,47.3122,46.0909,47.0467,43840.0],["2014-03-28",46.8874,47.2591,46.7812,46.8874,26980.0],["2014-03-31",46.9936,47.7901,46.6219,47.6839,85770.0],["2014-04-01",47.7901,47.7901,46.675,47.2591,62880.0],["2014-04-02",47.206,47.4715,46.8343,47.3653,28250.0],["2014-04-03",47.5246,47.5246,46.8343,47.0998,27860.0],["2014-04-04",47.4715,47.4715,46.5157,46.7281,36180.0],["2014-04-07",46.4626,46.9405,46.0909,46.6219,46480.0],["2014-04-08",46.6219,47.1529,46.4095,46.9936,28600.0],["2014-04-09",47.2591,48.2149,46.8874,48.1087,49580.0],["2014-04-10",48.0025,48.5866,47.6839,47.6839,47920.0],["2014-04-11",47.206,47.5777,45.8785,45.8785,52310.0],["2014-04-14",46.4626,46.6219,45.9847,46.1971,34770.0],["2014-04-15",46.3033,46.4095,45.7192,46.3033,20290.0],["2014-04-16",46.5157,46.675,46.2502,46.6219,15890.0],["2014-04-17",46.4626,46.7281,46.3033,46.5688,15130.0],["2014-04-21",46.675,46.8343,46.5157,46.7812,16460.0],["2014-04-22",46.7812,47.0998,46.3033,46.9936,25030.0],["2014-04-23",46.9936,46.9936,46.5688,46.7812,27130.0],["2014-04-24",47.0998,47.3122,46.7812,47.2591,35300.0],["2014-04-25",47.0467,47.3653,46.7812,46.8343,31010.0],["2014-04-28",47.0998,47.206,46.5688,46.9936,22410.0],["2014-04-29",47.1529,47.3122,46.3564,46.4626,19070.0],["2014-04-30",46.2502,46.5157,45.9316,46.3033,26680.0],["2014-05-01",46.144,46.3564,45.1882,46.3033,51850.0],["2014-05-02",46.3033,46.7281,45.9316,46.1971,23310.0],["2014-05-05",45.7723,46.0909,45.4537,45.9847,43640.0],["2014-05-06",45.9316,46.0378,45.7192,45.8785,26800.0],["2014-05-07",45.6661,46.8343,45.5599,46.5688,38090.0],["2014-05-08",46.6219,46.8343,45.9316,46.0909,35610.0],["2014-05-09",45.7723,46.9405,45.7723,46.9405,25900.0],["2014-05-12",47.0998,47.5246,46.7812,47.2591,31330.0],["2014-05-13",47.206,47.4715,46.5688,46.675,36590.0],["2014-05-14",46.7281,46.7281,46.0909,46.144,31650.0],["2014-05-15",45.9316,46.3033,45.6661,46.2502,34970.0],["2014-05-16",46.144,46.6219,46.144,46.6219,21200.0],["2014-05-19",46.4626,46.8343,46.0378,46.5688,26250.0],["2014-05-20",46.6219,46.6219,45.8254,45.9847,54210.0],["2014-05-21",46.2502,46.2502,45.613,46.0909,26230.0],["2014-05-22",46.1971,46.5157,45.9847,46.1971,32200.0],["2014-05-23",46.3564,46.8343,46.1971,46.8343,27010.0],["2014-05-27",46.9936,48.0025,46.9936,47.8432,51990.0],["2014-05-28",47.5777,47.737,46.9936,47.0998,23000.0],["2014-05-29",47.3122,47.5246,47.0467,47.4184,21540.0],["2014-05-30",47.4715,47.5777,47.0467,47.1529,27150.0],["2014-06-02",47.1529,47.4184,46.7812,47.4184,25110.0],["2014-06-03",47.206,47.4715,47.0467,47.2591,21700.0],["2014-06-04",47.206,47.4715,46.9936,47.3122,16250.0],["2014-06-05",47.2591,48.3211,46.9405,48.268,59930.0],["2014-06-06",48.5866,48.799,48.1618,48.7459,49810.0],["2014-06-09",48.6397,48.8521,48.3211,48.6397,44750.0],["2014-06-10",48.4273,48.5866,48.1087,48.3742,40650.0],["2014-06-11",48.3211,48.4804,48.0556,48.4273,33140.0],["2014-06-12",48.158,48.5889,47.6732,48.158,28020.0],["2014-06-13",48.3734,48.3734,47.727,48.2657,324520.0],["2014-06-16",48.1041,48.2657,47.1883,47.2422,29810.0],["2014-06-17",47.1884,47.8348,47.1345,47.727,36490.0],["2014-06-18",47.6193,47.9425,47.4038,47.727,17370.0],["2014-06-19",47.8886,48.4273,47.5654,48.3734,31520.0],["2014-06-20",48.4273,48.7505,48.158,48.7505,60520.0],["2014-06-23",48.6967,48.8583,48.4273,48.4812,24800.0],["2014-06-24",48.5889,48.8582,48.2118,48.2657,28770.0],["2014-06-25",48.0502,48.3196,47.8348,48.0502,28990.0],["2014-06-26",48.158,48.5889,48.1041,48.4812,24110.0],["2014-06-27",48.158,49.3431,48.158,49.3431,74110.0],["2014-06-30",49.343,49.6124,48.9121,49.6124,44520.0],["2014-07-01",49.4508,49.5047,47.8886,47.9964,86850.0],["2014-07-02",47.7809,48.0502,47.5654,47.9964,28070.0],["2014-07-03",47.9964,48.3196,47.3499,48.3196,35060.0],["2014-07-07",48.1041,48.1041,47.4038,47.5116,80560.0],["2014-07-08",47.6193,47.6732,47.1345,47.1345,85300.0],["2014-07-09",47.35,47.6732,46.919,47.5116,69470.0],["2014-07-10",47.0806,47.6193,46.9729,47.4577,54030.0],["2014-07-11",47.5115,47.5115,46.8651,47.0806,87810.0],["2014-07-14",47.1883,47.35,46.919,47.1345,49970.0],["2014-07-15",47.1883,47.1883,46.6496,46.8113,58360.0],["2014-07-16",46.8651,46.8651,46.5419,46.5958,58220.0],["2014-07-17",46.488,46.5958,46.111,46.1648,59690.0],["2014-07-18",46.111,46.8651,46.111,46.5958,43920.0],["2014-07-21",46.5419,46.7035,46.2187,46.5419,44410.0],["2014-07-22",46.7035,46.8113,46.3803,46.4342,23270.0],["2014-07-23",46.6497,46.7574,46.4342,46.6497,38380.0],["2014-07-24",46.7574,46.7574,46.3265,46.4342,56530.0],["2014-07-25",46.0571,46.3265,45.8416,45.8955,41070.0],["2014-07-28",46.0571,46.2726,45.7878,46.1648,38110.0],["2014-07-29",46.2726,46.3265,46.0033,46.111,37690.0],["2014-07-30",46.4342,46.4342,45.6262,45.8955,46170.0],["2014-07-31",45.4646,46.0571,45.4646,45.8955,54210.0],["2014-08-01",46.0571,46.2187,45.68,45.7878,42660.0],["2014-08-04",46.111,46.1648,45.4107,46.0032,32080.0],["2014-08-05",45.7878,45.9494,45.1952,45.4107,37690.0],["2014-08-06",45.4107,45.7339,45.3568,45.4646,43630.0],["2014-08-07",45.4646,45.7339,45.2491,45.4646,29600.0],["2014-08-08",45.3568,45.7339,45.2491,45.68,32680.0],["2014-08-11",45.68,45.9494,45.6262,45.9494,16910.0],["2014-08-12",45.7339,46.0571,45.7339,45.7878,27210.0],["2014-08-13",46.0033,46.111,45.8416,46.0571,20100.0],["2014-08-14",45.8955,46.0032,45.8416,46.0032,20340.0],["2014-08-15",46.0571,46.1648,45.5184,46.0032,32840.0],["2014-08-18",46.0032,46.3803,46.0032,46.2187,35860.0],["2014-08-19",46.2187,46.3803,46.1649,46.2726,29160.0],["2014-08-20",46.2187,46.3265,45.9494,46.0571,52380.0],["2014-08-21",45.9494,46.4342,45.9494,46.2726,48040.0],["2014-08-22",46.3265,46.3265,45.7339,45.7339,52210.0],["2014-08-25",45.8416,46.0571,45.5723,45.6262,25310.0],["2014-08-26",45.7878,46.111,45.5723,46.0032,35910.0],["2014-08-27",46.0571,46.2726,46.0571,46.1648,36470.0],["2014-08-28",46.111,46.3265,46.0033,46.111,34160.0],["2014-08-29",46.1649,46.2726,45.8955,45.9494,72150.0],["2014-09-02",46.0571,46.2187,46.0032,46.1648,36750.0],["2014-09-03",46.2187,46.4342,45.8955,45.9494,53330.0],["2014-09-04",46.0032,46.111,45.68,45.7339,30610.0],["2014-09-05",45.6262,45.9494,45.4107,45.5723,65360.0],["2014-09-08",45.68,45.7878,45.6262,45.7339,45650.0],["2014-09-09",45.7878,45.7878,45.3568,45.5184,47440.0],["2014-09-10",45.5184,45.6262,44.9259,45.1952,46080.0],["2014-09-11",45.1405,45.6877,45.1405,45.4688,39510.0],["2014-09-12",45.1952,45.25,43.2255,43.2802,143860.0],["2014-09-15",43.5537,43.5537,42.4594,42.4594,94220.0],["2014-09-16",42.4047,42.8425,42.0217,42.0764,95970.0],["2014-09-17",42.0764,42.35,41.9123,42.1311,102410.0],["2014-09-18",42.1312,42.2406,41.8029,41.967,83560.0],["2014-09-19",41.9123,42.1311,41.6934,42.0217,102050.0],["2014-09-22",42.1311,42.1311,41.584,41.6934,71070.0],["2014-09-23",41.7481,41.9123,41.2557,41.3651,67850.0],["2014-09-24",41.3651,41.4746,41.0916,41.2557,97550.0],["2014-09-25",41.2557,41.3104,40.818,40.9821,101180.0],["2014-09-26",40.9821,41.3651,40.7633,41.3104,169660.0],["2014-09-29",41.3104,41.967,41.0916,41.967,95990.0],["2014-09-30",42.0217,42.2953,41.3651,42.1311,114370.0],["2014-10-01",42.2953,42.4047,41.6934,41.6934,86060.0],["2014-10-02",41.584,42.0217,41.2557,41.9123,58220.0],["2014-10-03",42.2406,42.2953,41.6387,42.1859,47950.0],["2014-10-06",42.1312,42.1312,41.5293,41.6387,62670.0],["2014-10-07",41.3651,41.6934,41.3104,41.3104,42680.0],["2014-10-08",41.3104,42.1859,41.0368,42.1859,70830.0],["2014-10-09",42.2406,42.6236,41.6387,41.6934,89850.0],["2014-10-10",41.4746,42.1311,41.4746,41.584,68400.0],["2014-10-13",41.584,41.967,41.4746,41.6387,82020.0],["2014-10-14",41.8029,42.2953,41.4746,41.9123,98730.0],["2014-10-15",41.7481,42.4047,41.584,42.0217,178910.0],["2014-10-16",41.7481,43.2255,41.6387,42.8972,86890.0],["2014-10-17",43.1708,43.3349,42.5142,43.116,95180.0],["2014-10-20",43.0613,43.5538,42.8972,43.5538,59300.0],["2014-10-21",43.6085,43.7179,43.1707,43.5538,38490.0],["2014-10-22",43.7179,43.8273,43.3896,43.3896,35240.0],["2014-10-23",43.7179,44.3198,43.6085,44.1009,38560.0],["2014-10-24",44.265,44.3745,44.0462,44.265,27900.0],["2014-10-27",44.2103,44.5386,44.1556,44.4839,35760.0],["2014-10-28",44.5386,45.1405,44.2651,45.1405,49890.0],["2014-10-29",45.2499,45.5235,44.6481,44.9764,37700.0],["2014-10-30",44.9764,45.633,44.8122,45.4688,44760.0],["2014-10-31",45.8518,46.0707,45.3594,45.9613,54490.0],["2014-11-03",46.0707,46.4537,45.7424,46.2895,45600.0],["2014-11-04",46.1801,46.5084,46.016,46.2348,46910.0],["2014-11-05",46.5084,46.5084,45.3047,45.5783,56630.0],["2014-11-06",45.6877,45.7424,45.2499,45.7424,50300.0],["2014-11-07",45.8518,45.8518,45.3594,45.3594,37110.0],["2014-11-10",45.2499,45.7971,45.2499,45.5235,27810.0],["2014-11-11",45.4141,45.633,45.3047,45.5235,30830.0],["2014-11-12",45.4688,45.633,45.1405,45.5783,25550.0],["2014-11-13",45.6877,46.2348,45.5782,45.633,24420.0],["2014-11-14",45.6877,45.7971,45.1405,45.1405,35380.0],["2014-11-17",44.9764,45.4141,44.9764,45.0311,17230.0],["2014-11-18",45.2499,45.4688,45.0858,45.1405,26830.0],["2014-11-19",44.9764,45.2499,44.0462,44.0462,25850.0],["2014-11-20",44.0462,44.3198,43.9915,44.3198,21810.0],["2014-11-21",44.8669,44.9216,44.2103,44.4292,21920.0],["2014-11-24",44.6481,44.7575,44.3198,44.7028,18920.0],["2014-11-25",44.6481,45.0858,44.4292,44.9764,79940.0],["2014-11-26",44.8669,45.7971,44.7575,45.633,28150.0],["2014-11-28",45.7424,45.7971,44.5934,44.6481,37760.0],["2014-12-01",44.3745,44.8122,44.1556,44.2104,33470.0],["2014-12-02",44.3745,45.5235,44.2104,45.3594,58080.0],["2014-12-03",45.5235,45.6877,44.9217,45.5783,38270.0],["2014-12-04",45.4688,45.7424,45.1952,45.4141,27520.0],["2014-12-05",45.3047,45.3594,44.3745,44.7028,67350.0],["2014-12-08",44.4839,45.1405,44.4839,44.8669,40660.0],["2014-12-09",44.7028,45.4688,44.5386,45.4141,40070.0],["2014-12-10",45.1952,45.6877,45.0858,45.3594,40110.0],["2014-12-11",45.3047,45.5782,44.4839,45.1405,43840.0],["2014-12-12",44.7575,45.4141,44.7575,45.1405,64930.0],["2014-12-15",45.4688,45.4688,44.5933,44.8122,53370.0],["2014-12-16",44.7575,45.633,44.6481,45.25,72650.0],["2014-12-17",45.4141,45.8518,45.0858,45.7971,84390.0],["2014-12-18",46.016,46.2348,45.6877,46.1254,54990.0],["2014-12-19",46.0707,46.399,45.9613,46.016,87180.0],["2014-12-22",46.016,46.8914,46.016,46.8914,41760.0],["2014-12-23",47.0556,47.1103,46.6725,46.8914,38050.0],["2014-12-24",46.6178,46.8914,46.2348,46.2895,38670.0],["2014-12-26",46.1801,46.399,45.9613,46.2895,24840.0],["2014-12-29",46.1254,46.782,46.0707,46.6726,43230.0],["2014-12-30",46.2836,46.3948,45.6724,46.1169,53790.0],["2014-12-31",46.0058,46.6725,45.2835,45.3946,48330.0],["2015-01-02",45.3946,46.1169,45.2835,45.7836,51890.0],["2015-01-05",45.6724,46.2836,45.4502,45.7836,89020.0],["2015-01-06",45.8947,45.8947,45.2835,45.3946,68770.0],["2015-01-07",45.6724,46.2281,45.3946,46.1725,67510.0],["2015-01-08",46.5059,47.0615,46.228,46.7837,96300.0],["2015-01-09",46.7837,47.1171,46.5059,47.0059,39870.0],["2015-01-12",46.6726,47.7282,46.6726,47.7282,61150.0],["2015-01-13",48.0616,48.5617,47.1171,47.7282,79900.0],["2015-01-14",47.3393,47.506,46.8948,47.3393,56270.0],["2015-01-15",47.2282,47.8394,46.8948,47.1726,65610.0],["2015-01-16",47.0059,47.6171,46.7837,47.6171,86070.0],["2015-01-20",47.506,47.7838,46.7837,46.9504,50860.0],["2015-01-21",46.9504,47.2282,46.617,46.7837,53700.0],["2015-01-22",47.0615,47.4504,46.6725,47.4504,85890.0],["2015-01-23",47.506,47.506,46.7281,47.1726,59010.0],["2015-01-26",47.0059,47.7838,46.6726,47.7838,61540.0],["2015-01-27",47.3949,48.2283,47.3393,47.6171,51180.0],["2015-01-28",47.7282,48.0616,46.7837,46.7837,55170.0],["2015-01-29",46.7837,47.0059,46.3392,46.8392,50830.0],["2015-01-30",46.5614,46.8948,45.6724,45.8391,53960.0],["2015-02-02",46.0614,46.0614,45.0612,45.3946,35750.0],["2015-02-03",45.3946,46.3947,45.3946,46.1725,52830.0],["2015-02-04",46.0058,46.0614,45.4502,45.5058,29640.0],["2015-02-05",45.5058,45.728,45.3391,45.5058,44990.0],["2015-02-06",45.5613,45.5613,44.839,45.1168,48690.0],["2015-02-09",45.0057,45.4502,44.2834,44.3389,28980.0],["2015-02-10",44.3945,44.5612,43.3944,44.2834,42360.0],["2015-02-11",43.8389,44.3945,42.4498,42.5609,82700.0],["2015-02-12",42.6165,42.9499,42.3942,42.5609,78860.0],["2015-02-13",42.672,43.1165,42.4498,43.061,62200.0],["2015-02-17",43.2277,43.6722,43.1166,43.2832,43280.0],["2015-02-18",43.1721,43.2832,42.6721,43.0054,32900.0],["2015-02-19",42.7832,42.9499,42.0609,42.1164,42300.0],["2015-02-20",42.0609,42.5609,41.9497,42.3942,42190.0],["2015-02-23",42.3942,43.1166,42.172,43.0054,42160.0],["2015-02-24",42.8943,43.0054,41.9497,42.3942,59740.0],["2015-02-25",42.2831,43.061,42.2831,42.6165,32130.0],["2015-02-26",42.4498,42.6721,42.1164,42.3387,27140.0],["2015-02-27",42.5054,42.9499,42.1164,42.5609,41730.0],["2015-03-02",42.3387,43.3944,42.3387,43.0054,45700.0],["2015-03-03",42.7832,43.061,42.3387,42.5609,43800.0],["2015-03-04",42.4498,42.6721,41.6164,41.7831,42390.0],["2015-03-05",41.783,42.0053,41.1163,41.1163,71960.0],["2015-03-06",40.894,41.0607,39.6717,39.8939,73780.0],["2015-03-09",39.9495,40.4495,39.505,39.7272,49600.0],["2015-03-10",39.4494,40.1717,39.2827,39.8384,58080.0],["2015-03-11",40.0051,40.2273,39.2827,39.3939,48310.0],["2015-03-12",39.7335,40.5259,39.7335,40.2429,47790.0],["2015-03-13",40.3561,41.4315,40.2995,40.9221,64010.0],["2015-03-16",41.0919,41.4881,40.7523,41.3749,44140.0],["2015-03-17",41.4315,41.9975,41.4315,41.9409,56660.0],["2015-03-18",42.0541,42.6201,41.4881,42.5069,87310.0],["2015-03-19",42.3371,43.0729,42.2805,42.5635,42470.0],["2015-03-20",42.7899,43.3559,42.6767,43.1295,94950.0],["2015-03-23",43.1295,43.7521,43.0729,43.5257,64660.0],["2015-03-24",43.5823,43.7521,42.9597,43.0729,54380.0],["2015-03-25",43.1295,43.2993,42.1673,42.2239,34540.0],["2015-03-26",42.2239,43.0163,41.9409,41.9409,30500.0],["2015-03-27",42.1673,42.7333,41.9975,42.2805,49920.0],["2015-03-30",42.3371,42.6767,42.1107,42.5635,20330.0],["2015-03-31",42.5069,42.9597,42.1673,42.4503,40840.0],["2015-04-01",42.6767,42.6767,40.8655,41.3183,80570.0],["2015-04-02",41.1485,42.2805,41.1485,41.8843,52370.0],["2015-04-06",41.8277,42.3937,41.8277,42.1673,42080.0],["2015-04-07",42.2239,42.2805,41.4315,41.6579,27770.0],["2015-04-08",41.5447,41.9409,41.4881,41.9409,29560.0],["2015-04-09",41.7711,41.7711,41.1485,41.2617,48880.0],["2015-04-10",41.6013,41.8843,41.3749,41.4881,35340.0],["2015-04-13",41.3183,41.7145,40.6391,40.6957,38050.0],["2015-04-14",40.9221,41.2617,40.7523,41.0353,24590.0],["2015-04-15",41.3749,41.3749,40.6957,41.0353,39850.0],["2015-04-16",40.8089,41.3749,40.8089,41.2617,35480.0],["2015-04-17",41.0353,41.4881,40.6957,40.6957,37100.0],["2015-04-20",41.0353,41.2617,40.8089,41.0919,33560.0],["2015-04-21",41.0919,41.5447,41.0353,41.3749,61780.0],["2015-04-22",41.5447,42.1107,41.3183,41.6013,90570.0],["2015-04-23",41.6013,41.7145,41.4315,41.6013,26870.0],["2015-04-24",41.5447,41.8277,41.4881,41.8277,28610.0],["2015-04-27",41.8277,42.1673,41.7711,41.9409,46690.0],["2015-04-28",42.0541,42.1673,41.8843,41.9975,31170.0],["2015-04-29",41.8277,42.0541,41.3749,41.4881,52890.0],["2015-04-30",41.4315,41.7711,40.4127,40.5825,59650.0],["2015-05-01",40.5825,41.1485,40.5825,40.9221,44290.0],["2015-05-04",41.0353,41.3749,40.5825,40.6391,35300.0],["2015-05-05",40.4693,40.9221,40.0165,40.2995,48750.0],["2015-05-06",40.2429,40.8655,39.9033,40.3561,73920.0],["2015-05-07",40.3561,41.2617,40.2429,41.0919,40350.0],["2015-05-08",41.4881,41.8277,41.2617,41.7711,52150.0],["2015-05-11",41.5447,41.8277,40.7523,40.8089,26390.0],["2015-05-12",40.4693,41.0919,39.9033,40.9221,29420.0],["2015-05-13",40.9221,41.3749,40.7523,40.7523,38960.0],["2015-05-14",40.8655,41.9975,40.6391,41.9409,39200.0],["2015-05-15",41.9975,42.1107,41.6013,42.1107,25170.0],["2015-05-18",41.8277,42.0541,41.5447,41.8843,29290.0],["2015-05-19",41.8277,41.8277,41.3183,41.6579,27700.0],["2015-05-20",41.7711,42.2805,41.4881,41.9975,40920.0],["2015-05-21",42.1673,42.1673,41.5447,41.8277,24760.0],["2015-05-22",41.6013,42.1673,41.4315,41.9409,32160.0],["2015-05-26",41.7711,41.7711,41.0919,41.3183,36310.0],["2015-05-27",41.5447,42.1107,41.1485,41.9975,26940.0],["2015-05-28",41.9409,42.1107,41.5447,41.9975,20710.0],["2015-05-29",41.7145,41.8277,40.8089,40.9787,44040.0],["2015-06-01",41.1485,41.2051,40.8089,40.9787,42760.0],["2015-06-02",40.7523,41.1485,40.5825,41.0919,45920.0],["2015-06-03",41.2051,41.3183,40.8655,41.0919,45630.0],["2015-06-04",40.9787,41.2617,40.6957,40.9221,23280.0],["2015-06-05",40.6391,40.8655,40.1297,40.1297,48270.0],["2015-06-08",39.9599,40.2429,39.9033,40.1863,23500.0],["2015-06-09",40.0165,40.4693,39.7901,40.1297,50400.0],["2015-06-10",40.1297,40.6957,39.8467,40.6391,45980.0],["2015-06-11",40.6967,40.8696,40.4085,40.5814,29070.0],["2015-06-12",40.6391,40.6967,40.1203,40.1779,22230.0],["2015-06-15",40.1203,40.2932,39.6591,40.005,48000.0],["2015-06-16",39.9473,40.8696,39.7744,40.812,39200.0],["2015-06-17",40.7544,40.9273,39.8321,40.6391,50300.0],["2015-06-18",40.6391,42.8872,40.6391,42.599,67660.0],["2015-06-19",42.599,42.6566,41.7343,41.7919,122800.0],["2015-06-22",41.7343,42.0225,40.4085,40.4085,38970.0],["2015-06-23",40.4085,40.6967,39.8321,39.9473,48670.0],["2015-06-24",40.0626,40.7544,39.8897,40.5238,55940.0],["2015-06-25",40.4661,40.7544,40.1779,40.6391,50230.0],["2015-06-26",40.7544,41.3884,40.4661,40.7544,117110.0],["2015-06-29",40.6967,41.3308,40.2932,40.2932,66530.0],["2015-06-30",40.3509,41.3308,39.9474,41.1579,96410.0],["2015-07-01",41.619,41.7343,39.3132,40.2932,129710.0],["2015-07-02",40.4661,41.2155,40.2356,41.1002,45050.0],["2015-07-06",40.5814,41.9072,40.5814,41.7343,90360.0],["2015-07-07",41.8496,42.2531,41.619,41.8496,55540.0],["2015-07-08",41.5614,42.8872,41.4461,42.3684,51830.0],["2015-07-09",42.6566,42.6566,42.0802,42.0802,31670.0],["2015-07-10",42.1378,42.7143,42.1378,42.3107,29280.0],["2015-07-13",42.4837,43.1178,42.0802,42.2531,37340.0],["2015-07-14",42.0802,42.3107,41.7343,42.1954,29030.0],["2015-07-15",42.1955,42.426,41.619,41.8496,44920.0],["2015-07-16",41.9649,42.7143,41.9649,42.0802,44370.0],["2015-07-17",42.2531,42.8872,42.1378,42.8872,24590.0],["2015-07-20",42.7143,42.8872,42.426,42.5413,25140.0],["2015-07-21",42.5413,43.0601,42.3108,42.426,36110.0],["2015-07-22",42.3684,42.8296,42.1378,42.2531,29800.0],["2015-07-23",42.3684,42.599,40.9273,41.1579,36090.0],["2015-07-24",40.812,41.3308,40.4661,40.9273,43370.0],["2015-07-27",41.0426,41.6767,40.812,41.0426,23800.0],["2015-07-28",41.1579,41.4461,40.8696,40.9273,26810.0],["2015-07-29",40.7544,41.5614,40.5238,41.0426,34360.0],["2015-07-30",40.8696,41.3308,40.6967,41.3308,45800.0],["2015-07-31",41.2155,42.3684,41.1579,41.5614,44170.0],["2015-08-03",41.5037,41.9072,41.1579,41.3308,42990.0],["2015-08-04",41.2155,41.7343,41.1002,41.1579,27750.0],["2015-08-05",41.1579,41.8496,40.812,40.9849,48340.0],["2015-08-06",41.1002,41.3308,40.3508,41.2155,35910.0],["2015-08-07",40.7544,41.5614,40.6391,41.2732,36260.0],["2015-08-10",41.2731,41.7343,40.3508,40.4661,46040.0],["2015-08-11",40.2932,41.1579,40.2932,41.1579,32090.0],["2015-08-12",41.2155,41.4461,40.9849,41.1002,41790.0],["2015-08-13",41.2155,41.8496,40.6391,41.5614,39660.0],["2015-08-14",41.5037,41.8496,41.3884,41.8496,21700.0],["2015-08-17",41.619,42.0802,41.619,42.0225,24550.0],["2015-08-18",41.8496,42.3684,41.619,42.0802,33230.0],["2015-08-19",41.619,42.1378,41.5037,41.9072,18050.0],["2015-08-20",41.7343,42.0225,41.5614,41.619,26060.0],["2015-08-21",40.9849,41.2732,40.6967,40.7544,50590.0],["2015-08-24",39.8897,40.5238,39.025,39.1403,118960.0],["2015-08-25",40.2356,40.2356,38.3333,38.4486,67360.0],["2015-08-26",38.9098,39.025,38.1027,38.9098,53540.0],["2015-08-27",39.4285,39.4862,38.3333,39.0827,36890.0],["2015-08-28",38.9097,39.3709,38.6792,39.198,42500.0],["2015-08-31",38.9674,39.0827,38.3909,38.5639,46120.0],["2015-09-01",37.8145,38.391,37.5263,37.8722,62160.0],["2015-09-02",38.218,38.5062,37.9298,38.3909,49260.0],["2015-09-03",38.5062,38.7945,38.218,38.3909,37660.0],["2015-09-04",38.0451,38.1604,37.2957,37.5263,44280.0],["2015-09-08",37.6992,38.218,37.6416,37.9874,37990.0],["2015-09-09",38.3909,38.6792,37.9298,37.9298,54660.0],["2015-09-10",37.5839,39.198,37.5839,38.3909,67180.0],["2015-09-11",39.0965,39.9195,38.391,39.7432,109460.0],["2015-09-14",39.7432,40.7426,39.5668,40.5662,50640.0],["2015-09-15",40.4487,41.3893,40.4487,41.2717,68590.0],["2015-09-16",41.1542,42.036,40.919,41.9184,64580.0],["2015-09-17",42.036,43.6234,42.036,43.2707,77500.0],["2015-09-18",42.9179,44.5053,42.3888,43.9173,117040.0],["2015-09-21",44.0937,45.3872,43.9174,45.152,76040.0],["2015-09-22",44.9168,45.152,43.9174,44.2113,96510.0],["2015-09-23",44.5053,44.6816,43.9761,44.5641,56580.0],["2015-09-24",44.3289,44.7992,44.2113,44.5641,70020.0],["2015-09-25",44.7404,44.858,44.2113,44.2113,84690.0],["2015-09-28",44.2701,45.3284,44.2701,45.2108,113810.0],["2015-09-29",45.2696,46.3866,45.152,46.2102,87640.0],["2015-09-30",46.6218,46.9157,45.152,45.5047,138370.0],["2015-10-01",45.7987,45.7987,43.3882,45.5047,172870.0],["2015-10-02",45.2108,45.446,44.3877,44.6817,59350.0],["2015-10-05",44.9168,45.6811,44.6229,45.446,54940.0],["2015-10-06",45.4459,45.9163,45.0932,45.2696,74900.0],["2015-10-07",45.3284,46.4454,45.3284,45.8575,107100.0],["2015-10-08",45.6811,46.269,45.5047,45.5635,72700.0],["2015-10-09",45.8575,46.3278,45.4459,46.2102,56990.0],["2015-10-12",45.9751,46.9745,45.9751,46.3866,62020.0],["2015-10-13",46.0339,46.9157,46.0339,46.5042,58990.0],["2015-10-14",46.563,46.8569,46.2102,46.269,36120.0],["2015-10-15",46.2102,46.7394,46.1514,46.7394,50780.0],["2015-10-16",46.7982,47.0333,46.5042,46.6218,96800.0],["2015-10-19",46.6218,47.2685,46.4454,47.2097,76900.0],["2015-10-20",46.9745,47.6212,46.9157,47.3861,51080.0],["2015-10-21",47.5036,47.8564,47.3273,47.3861,41040.0],["2015-10-22",47.5624,47.7976,47.3861,47.68,43650.0],["2015-10-23",47.7388,48.0916,47.2685,47.9152,69490.0],["2015-10-26",47.7976,48.0916,47.7388,47.9152,65860.0],["2015-10-27",47.8564,47.974,47.2097,47.5037,54920.0],["2015-10-28",47.3273,48.1504,47.0333,47.974,87370.0],["2015-10-29",47.7976,47.974,47.7388,47.974,57990.0],["2015-10-30",47.974,47.974,47.5036,47.7388,59580.0],["2015-11-02",47.5624,48.6207,47.2097,48.6207,85520.0],["2015-11-03",48.3855,48.9147,48.1504,48.6207,59830.0],["2015-11-04",48.5031,48.9147,48.3267,48.5619,49780.0],["2015-11-05",48.5619,49.3262,48.268,49.3262,47340.0],["2015-11-06",48.7971,48.7971,47.2097,47.4449,46030.0],["2015-11-09",47.3273,47.3861,46.0339,46.4454,72240.0],["2015-11-10",46.3278,47.3861,46.3278,47.2097,58050.0],["2015-11-11",47.2097,47.68,47.0333,47.4449,34330.0],["2015-11-12",47.3273,47.7976,46.6218,46.7394,31020.0],["2015-11-13",46.6218,47.0921,46.1514,46.1514,34340.0],["2015-11-16",45.9751,46.5042,45.8575,46.2102,43530.0],["2015-11-17",45.9751,46.6806,45.9751,46.2102,27080.0],["2015-11-18",46.0927,46.4454,45.5635,46.3866,52880.0],["2015-11-19",46.3866,46.9158,46.0927,46.6806,32760.0],["2015-11-20",46.9745,47.68,46.9158,47.5037,35430.0],["2015-11-23",47.4449,47.7388,46.9745,47.2685,40440.0],["2015-11-24",46.9745,47.2097,46.5042,46.7981,52980.0],["2015-11-25",46.7394,47.2097,46.7394,47.0921,27930.0],["2015-11-27",46.7982,47.8564,46.7982,47.8564,27310.0],["2015-11-30",47.974,48.4443,47.6212,48.0328,69340.0],["2015-12-01",48.0916,48.4443,47.5037,47.8564,37290.0],["2015-12-02",47.68,47.68,46.3866,46.4454,63850.0],["2015-12-03",46.9157,46.9745,45.7987,45.9751,74160.0],["2015-12-04",45.9163,46.8569,45.9163,46.3278,32610.0],["2015-12-07",46.269,46.5042,45.7987,46.0927,45840.0],["2015-12-08",45.6811,46.269,45.0932,45.2696,58760.0],["2015-12-09",45.0932,45.2696,44.5641,44.9756,50930.0],["2015-12-10",45.2696,45.3284,44.2113,44.2701,56520.0],["2015-12-11",42.8003,43.9174,42.2124,42.33,76140.0],["2015-12-14",42.2124,42.5651,41.5069,42.3888,74270.0],["2015-12-15",42.3888,42.6827,41.9184,42.5651,65450.0],["2015-12-16",42.8003,44.3289,42.5652,44.0937,78030.0],["2015-12-17",44.2701,44.2701,43.0943,43.741,49170.0],["2015-12-18",42.9179,43.0355,41.7421,42.33,220670.0],["2015-12-21",42.33,42.33,40.2135,40.3899,124740.0],["2015-12-22",40.3311,41.3893,40.2723,41.0366,99520.0],["2015-12-23",41.2717,41.4481,40.625,41.0366,73130.0],["2015-12-24",41.1542,41.4481,41.0366,41.2717,25060.0],["2015-12-28",41.2718,41.8009,40.919,41.6833,52270.0],["2015-12-29",41.6833,42.33,41.6245,42.2124,53830.0],["2015-12-30",42.0328,42.3322,41.9729,42.0927,51730.0],["2015-12-31",41.913,42.1525,41.5538,41.6137,65070.0],["2016-01-04",41.5538,41.5538,40.0569,40.6556,116020.0],["2016-01-05",40.6556,41.7334,40.6556,41.3741,61130.0],["2016-01-06",41.0149,41.6137,41.0149,41.3143,66050.0],["2016-01-07",40.7754,40.955,40.2964,40.2964,49540.0],["2016-01-08",40.6556,40.6556,39.6377,39.6377,51890.0],["2016-01-11",39.6377,40.6556,39.6377,40.3563,54820.0],["2016-01-12",40.6556,40.7754,39.4581,39.6377,72030.0],["2016-01-13",39.6377,40.2964,38.7396,39.1587,75980.0],["2016-01-14",39.2186,39.518,38.8594,38.9791,60960.0],["2016-01-15",38.3205,39.6378,38.2007,39.4581,71800.0],["2016-01-19",39.8772,40.3563,39.039,39.5779,85350.0],["2016-01-20",38.9192,39.3384,37.0032,38.7995,72410.0],["2016-01-21",38.9791,39.2186,38.2007,38.2606,63740.0],["2016-01-22",38.6797,39.518,38.5001,39.2785,44490.0],["2016-01-25",39.2186,39.6377,38.0211,38.081,39600.0],["2016-01-26",38.3205,38.9192,38.1408,38.6797,55920.0],["2016-01-27",38.5001,38.6199,37.2427,37.3625,79400.0],["2016-01-28",37.602,38.3205,37.4223,37.5421,77470.0],["2016-01-29",37.602,39.0989,37.602,39.039,76400.0],["2016-02-01",38.7396,38.9192,38.3804,38.56,29130.0],["2016-02-02",38.3205,38.4402,37.4224,37.9612,56770.0],["2016-02-03",38.2007,38.7995,37.9612,38.2606,46540.0],["2016-02-04",38.2007,38.3205,37.4223,37.602,44960.0],["2016-02-05",36.7637,38.2606,36.7637,37.6619,60630.0],["2016-02-08",37.4224,37.6619,36.5841,37.4224,62190.0],["2016-02-09",36.8835,37.1828,36.5242,36.7038,47140.0],["2016-02-10",37.0631,37.2427,36.2248,36.2248,43260.0],["2016-02-11",35.9255,36.0452,35.1471,35.8057,53510.0],["2016-02-12",35.8656,37.5421,35.6859,36.9433,52820.0],["2016-02-16",37.1828,37.5421,36.8835,37.123,29570.0],["2016-02-17",37.2427,37.9612,37.2427,37.5421,40400.0],["2016-02-18",37.6619,38.5001,37.2427,38.2606,70480.0],["2016-02-19",38.2007,38.56,37.9612,38.3804,38260.0],["2016-02-22",38.6199,38.9192,37.9612,38.1409,42910.0],["2016-02-23",37.9014,38.56,37.602,37.6619,36450.0],["2016-02-24",37.123,37.6619,35.9853,37.123,53000.0],["2016-02-25",37.3026,38.2606,37.3026,38.1409,39590.0],["2016-02-26",38.1409,38.4402,37.0032,37.0032,61770.0],["2016-02-29",37.0032,37.5421,36.5841,36.7637,74860.0],["2016-03-01",36.8236,37.5421,36.7038,37.3625,70940.0],["2016-03-02",37.3026,38.0211,37.3026,37.8415,65440.0],["2016-03-03",37.9014,38.9192,37.8415,38.8594,58820.0],["2016-03-04",38.8594,38.9192,38.2007,38.4402,39140.0],["2016-03-07",38.3804,39.2785,38.2606,39.2186,43900.0],["2016-03-08",39.3384,39.3384,37.9014,38.3804,54650.0],["2016-03-09",38.3804,38.9791,38.3804,38.6199,35370.0],["2016-03-10",38.56,38.9192,37.7816,38.081,47520.0],["2016-03-11",39.2186,42.5118,38.6199,42.2723,109240.0],["2016-03-14",42.1525,43.1105,41.913,42.871,53910.0],["2016-03-15",42.6914,42.6914,41.2544,41.5538,51400.0],["2016-03-16",41.4939,41.6735,40.8353,41.3143,54690.0],["2016-03-17",41.1922,43.8163,40.8871,43.5112,73830.0],["2016-03-18",43.5112,43.5722,42.5348,42.9009,152040.0],["2016-03-21",42.9009,43.2061,42.3517,43.145,57240.0],["2016-03-22",42.8399,43.3891,42.0466,43.2671,71360.0],["2016-03-23",43.2671,43.4502,42.4127,42.5958,46710.0],["2016-03-24",42.3517,42.5348,41.6194,42.4738,42220.0],["2016-03-28",42.5958,43.023,42.1686,42.6568,29070.0],["2016-03-29",45.403,45.464,43.4502,44.4266,82550.0],["2016-03-30",44.4266,44.5486,43.5722,43.9994,34440.0],["2016-03-31",43.9384,44.4876,43.5722,44.3045,47690.0],["2016-04-01",43.8163,45.8302,43.4502,45.6471,97810.0],["2016-04-04",45.6471,45.6471,44.1825,44.2435,49340.0],["2016-04-05",44.1215,44.1215,43.4502,43.6943,36120.0],["2016-04-06",43.5112,43.8773,42.8399,43.2061,43310.0],["2016-04-07",43.023,43.4502,42.4127,42.6568,77950.0],["2016-04-08",42.8399,43.206,42.5958,42.7789,47080.0],["2016-04-11",42.8399,43.5112,42.5958,42.5958,35700.0],["2016-04-12",42.6568,43.3281,42.5958,43.023,23430.0],["2016-04-13",43.023,43.145,42.4738,43.145,37750.0],["2016-04-14",43.145,43.6332,42.7179,43.3891,37370.0],["2016-04-15",43.145,43.8773,42.8399,43.6943,27490.0],["2016-04-18",43.3891,43.9384,43.3891,43.7553,26170.0],["2016-04-19",43.8163,44.1825,43.6332,44.0604,23790.0],["2016-04-20",43.9384,43.9994,43.084,43.2061,41790.0],["2016-04-21",43.2671,43.6332,41.4363,41.8025,59510.0],["2016-04-22",42.0466,42.2296,41.3753,41.9245,34580.0],["2016-04-25",41.7415,42.0466,41.4363,41.9856,27730.0],["2016-04-26",41.9855,43.084,41.9855,42.7789,35030.0],["2016-04-27",41.2533,41.4363,36.7984,37.0425,189070.0],["2016-04-28",36.7984,37.3476,35.7609,36.4322,132380.0],["2016-04-29",36.3712,37.3476,36.3102,36.7374,104470.0],["2016-05-02",36.9815,37.3476,36.3712,37.0425,54660.0],["2016-05-03",36.6153,37.2256,36.4322,37.0425,62020.0],["2016-05-04",36.9815,37.9579,36.9204,37.8358,54480.0],["2016-05-05",38.0189,38.385,37.7138,38.202,67090.0],["2016-05-06",37.9579,39.3004,37.9579,38.9953,55860.0],["2016-05-09",39.0563,39.4225,38.6902,38.9953,38950.0],["2016-05-10",39.4225,39.6056,38.7512,38.9343,44530.0],["2016-05-11",38.9343,39.1784,38.0799,38.202,40980.0],["2016-05-12",38.324,39.1784,37.9579,38.9953,51150.0],["2016-05-13",38.6902,39.0563,37.9579,38.324,36580.0],["2016-05-16",38.385,38.9953,38.324,38.8122,31840.0],["2016-05-17",38.6291,38.7512,37.2866,37.4697,40990.0],["2016-05-18",37.4697,37.7138,36.6153,37.0425,53350.0],["2016-05-19",36.9204,36.9204,36.3712,36.6763,50500.0],["2016-05-20",36.9204,37.2866,36.5543,37.2866,53000.0],["2016-05-23",37.4086,37.4086,36.7373,36.8594,34090.0],["2016-05-24",37.2256,38.141,37.2256,37.8969,38670.0],["2016-05-25",37.9579,38.0799,37.2866,37.3476,35920.0],["2016-05-26",37.4087,38.3851,37.2866,37.8969,33270.0],["2016-05-27",38.0799,38.5681,37.7748,38.0799,21230.0],["2016-05-31",38.0189,38.4461,37.6527,37.9579,72450.0],["2016-06-01",37.8968,38.263,37.6527,38.1409,44540.0],["2016-06-02",38.0799,38.8733,37.8968,38.8122,31870.0],["2016-06-03",38.9953,39.3004,38.6902,38.8122,33830.0],["2016-06-06",38.8122,39.3615,38.5071,38.8122,28460.0],["2016-06-07",38.8122,39.1173,38.5071,38.6291,26190.0],["2016-06-08",38.6902,39.9717,38.6902,39.7276,36930.0],["2016-06-09",39.4835,39.7276,39.3004,39.5445,27040.0],["2016-06-10",39.4225,39.9717,39.3615,39.7886,57510.0],["2016-06-13",39.3528,40.1622,39.2905,39.7264,66410.0],["2016-06-14",39.5396,39.7264,38.0452,38.9169,66780.0],["2016-06-15",38.7924,39.1037,38.7301,38.7301,30300.0],["2016-06-16",38.3565,38.9792,38.3565,38.9169,30360.0],["2016-06-17",38.9792,39.5396,38.1697,39.5396,132240.0],["2016-06-20",39.8509,39.9754,39.0414,39.0414,36150.0],["2016-06-21",39.0414,39.4773,38.9169,39.2905,25080.0],["2016-06-22",39.3528,39.3528,38.6056,38.8546,33590.0],["2016-06-23",39.166,39.6641,38.9792,39.6641,30150.0],["2016-06-24",38.7301,40.1622,38.1697,39.6018,94210.0],["2016-06-27",39.2282,39.6018,38.9169,39.166,60140.0],["2016-06-28",39.6018,41.3453,39.2282,40.2868,76260.0],["2016-06-29",40.7849,41.1585,40.4736,40.9717,58410.0],["2016-06-30",40.7226,40.7226,39.2905,40.2868,70240.0],["2016-07-01",40.349,40.5981,38.9792,40.4113,90910.0],["2016-07-05",39.7264,39.9754,39.166,39.5396,76850.0],["2016-07-06",39.415,39.5396,39.1037,39.2905,68560.0],["2016-07-07",38.6678,39.2905,37.3602,38.1697,106940.0],["2016-07-08",38.232,39.166,37.8584,39.166,70770.0],["2016-07-11",39.166,39.6018,38.8546,39.2905,45470.0],["2016-07-12",39.3528,40.2868,39.3528,40.2868,51670.0],["2016-07-13",40.6604,40.9094,40.2868,40.7226,45700.0],["2016-07-14",40.5981,40.9094,39.8509,39.9132,38310.0],["2016-07-15",40.2245,40.2868,39.6018,40.1,32180.0],["2016-07-18",40.349,40.9717,40.1,40.9717,39330.0],["2016-07-19",40.9717,40.9717,39.9132,40.2868,53700.0],["2016-07-20",40.5358,41.5944,40.1622,41.034,50450.0],["2016-07-21",41.034,41.3453,40.6604,40.9094,24260.0],["2016-07-22",40.7226,41.3453,40.7226,40.9094,26550.0],["2016-07-25",40.7849,41.1585,40.7226,40.9094,23340.0],["2016-07-26",40.9094,41.1585,40.4736,40.5358,38240.0],["2016-07-27",40.349,40.7849,40.0377,40.5981,45340.0],["2016-07-28",40.4113,41.3453,40.4113,41.283,28480.0],["2016-07-29",41.4698,42.0303,41.034,41.2208,57740.0],["2016-08-01",41.4698,41.5321,40.6604,40.7849,40540.0],["2016-08-02",40.8472,41.0962,40.2245,40.6604,48030.0],["2016-08-03",40.2868,40.5358,39.8509,40.2245,49780.0],["2016-08-04",40.4113,40.4736,39.8509,40.0377,40760.0],["2016-08-05",40.0377,40.9094,39.9132,40.7226,36470.0],["2016-08-08",40.6604,41.4698,40.5358,40.9094,44170.0],["2016-08-09",41.0962,41.0962,40.5981,40.9094,33960.0],["2016-08-10",40.9717,41.3453,40.6604,40.9717,28380.0],["2016-08-11",41.034,41.034,40.1,40.349,54860.0],["2016-08-12",40.349,40.8472,40.2245,40.349,25020.0],["2016-08-15",40.349,40.9717,39.8509,40.4113,40030.0],["2016-08-16",40.1,40.5981,39.7264,39.9132,52110.0],["2016-08-17",39.8509,40.2245,39.2282,40.1622,37670.0],["2016-08-18",40.0377,40.8472,39.9754,40.1622,34840.0],["2016-08-19",40.1622,40.1622,39.3528,39.7886,40400.0],["2016-08-22",39.7886,40.4736,39.7886,40.2245,37320.0],["2016-08-23",41.1585,41.9057,40.8472,41.5321,74780.0],["2016-08-24",41.4076,41.7812,39.9754,40.8472,49670.0],["2016-08-25",40.5358,41.1585,40.5358,40.9094,38010.0],["2016-08-26",40.9717,41.283,39.9754,40.0377,43760.0],["2016-08-29",40.2868,41.034,40.2868,40.5358,48900.0],["2016-08-30",40.9717,41.034,40.4736,40.6604,52060.0],["2016-08-31",40.5981,41.7812,40.4736,41.3453,102890.0],["2016-09-01",41.4076,41.4076,40.4113,40.5981,68850.0],["2016-09-02",40.5981,41.7189,40.5981,41.1585,39000.0],["2016-09-06",41.1585,41.7189,40.9717,41.283,55340.0],["2016-09-07",41.3453,41.5321,40.9717,41.4076,47010.0],["2016-09-08",41.3453,41.4698,41.034,41.1585,38940.0],["2016-09-09",41.4076,41.7189,37.4225,37.6716,182500.0],["2016-09-12",37.6715,37.8583,36.4262,37.3602,113430.0],["2016-09-13",37.5511,37.8057,36.2782,36.5328,152100.0],["2016-09-14",37.6784,37.6784,36.0236,36.7874,119600.0],["2016-09-15",36.4692,37.4239,36.0873,37.4239,96320.0],["2016-09-16",37.4875,37.4875,36.6601,37.042,92180.0],["2016-09-19",37.5511,37.5511,36.4055,36.6601,60980.0],["2016-09-20",37.2966,37.2966,36.1509,36.6601,73870.0],["2016-09-21",36.9783,37.933,36.5965,37.933,60820.0],["2016-09-22",38.1876,39.1423,38.1876,39.0787,67430.0],["2016-09-23",39.015,39.2059,38.3786,39.0787,33310.0],["2016-09-26",39.2696,39.7788,39.0787,39.6515,56780.0],["2016-09-27",39.8424,39.9061,39.015,39.1423,39700.0],["2016-09-28",39.1423,40.2243,39.1423,39.9697,53940.0],["2016-09-29",39.3332,39.7151,38.124,38.124,83660.0],["2016-09-30",38.5058,38.5695,37.5512,37.8694,80530.0],["2016-10-03",37.8694,38.7604,37.5512,38.6331,97980.0],["2016-10-04",38.5058,38.5058,37.2329,37.6148,61230.0],["2016-10-05",37.8694,38.0603,36.6601,36.8511,66140.0],["2016-10-06",36.7238,37.2329,36.2146,36.6601,61150.0],["2016-10-07",37.3602,37.7421,36.3419,36.3419,73030.0],["2016-10-10",36.3419,37.2329,36.3419,36.8511,44960.0],["2016-10-11",36.7238,36.8511,35.6418,36.0873,129390.0],["2016-10-12",36.1509,36.851,36.0236,36.5328,69040.0],["2016-10-13",36.851,38.1876,36.851,37.8694,82350.0],["2016-10-14",37.7421,37.9967,37.3602,37.6784,35020.0],["2016-10-17",37.6785,38.1876,37.6785,38.0603,27300.0],["2016-10-18",38.1876,38.5695,37.8694,38.2513,34260.0],["2016-10-19",38.124,39.0787,37.9967,39.015,64370.0],["2016-10-20",39.015,40.0334,38.6968,39.9697,110340.0],["2016-10-21",39.3332,39.7788,38.8241,39.015,44330.0],["2016-10-24",39.206,39.6515,38.6968,39.2696,59880.0],["2016-10-25",39.015,39.5242,38.8877,39.3332,37450.0],["2016-10-26",39.1423,39.3332,38.8877,39.015,44680.0],["2016-10-27",39.0787,39.1423,37.6785,38.0603,43160.0],["2016-10-28",38.2513,38.5695,37.7421,37.933,53070.0],["2016-10-31",38.5058,38.7604,38.124,38.6331,41160.0],["2016-11-01",38.4422,38.5695,37.2329,37.4239,47560.0],["2016-11-02",37.3602,37.7421,37.1056,37.1056,50220.0],["2016-11-03",36.9147,37.4239,36.7874,36.9784,41540.0],["2016-11-04",36.851,37.8694,36.851,37.6784,37010.0],["2016-11-07",38.1876,38.6331,37.8057,38.5695,33770.0],["2016-11-08",38.5695,38.8241,37.9967,38.6968,32580.0],["2016-11-09",37.1693,39.1423,37.1056,39.1423,57410.0],["2016-11-10",39.015,39.7151,38.0603,39.3332,71960.0],["2016-11-11",39.2696,41.4972,39.2696,41.0517,122240.0],["2016-11-14",41.3063,43.0884,40.988,42.8338,90540.0],["2016-11-15",42.5792,42.7701,40.6698,41.0517,49220.0],["2016-11-16",40.6698,41.5609,40.6698,41.4336,34820.0],["2016-11-17",41.4972,42.07,41.2426,41.2426,27490.0],["2016-11-18",41.2426,42.6428,41.1153,42.5156,63850.0],["2016-11-21",43.152,43.152,41.6881,42.07,58010.0],["2016-11-22",42.3882,42.8338,41.9427,42.8338,73530.0],["2016-11-23",42.4519,42.4519,41.2426,41.7518,69340.0],["2016-11-25",41.4336,42.6428,41.4336,42.3246,31360.0],["2016-11-28",42.1337,42.7065,42.1337,42.261,45570.0],["2016-11-29",42.07,42.8338,40.9244,41.179,63980.0],["2016-11-30",41.179,41.179,39.8424,40.0333,86830.0],["2016-12-01",39.9697,40.0333,38.6331,39.3332,72710.0],["2016-12-02",39.0787,40.2243,39.0787,39.7151,63430.0],["2016-12-05",39.9061,40.8607,39.7151,40.7971,48800.0],["2016-12-06",40.7335,41.9427,40.6698,41.8791,74120.0],["2016-12-07",41.6245,42.1337,41.2426,42.0064,101210.0],["2016-12-08",41.9427,42.5155,41.6245,42.261,82830.0],["2016-12-09",42.5792,42.7065,41.0517,41.0517,86520.0],["2016-12-12",39.4605,40.097,38.3786,39.9697,116640.0],["2016-12-13",40.9244,43.6612,40.6698,43.2157,182740.0],["2016-12-14",43.5975,43.9794,42.4519,42.7065,151610.0],["2016-12-15",42.5156,42.5792,41.3063,41.3699,139770.0],["2016-12-16",41.6881,43.4702,41.6881,43.0247,245490.0],["2016-12-19",42.6429,44.4249,42.6429,44.2976,108960.0],["2016-12-20",44.2976,44.9341,44.1703,44.5522,92340.0],["2016-12-21",44.2976,44.8068,43.9158,44.043,101030.0],["2016-12-22",43.7885,44.4249,43.4066,44.1067,56390.0],["2016-12-23",43.9158,44.7432,43.6612,44.6159,54180.0],["2016-12-27",44.5522,45.5069,44.4886,45.2523,66910.0],["2016-12-28",45.316,45.3796,44.6795,45.0614,78010.0],["2016-12-29",45.1262,45.9691,44.9317,45.5801,64440.0],["2016-12-30",45.4504,46.3581,45.1911,46.2284,99250.0],["2017-01-03",46.3581,46.6175,45.6449,46.4878,70230.0],["2017-01-04",46.6823,47.201,46.2284,46.6823,70060.0],["2017-01-05",46.3581,47.0713,45.9043,46.423,62310.0],["2017-01-06",46.2933,46.2933,44.9317,45.1262,60350.0],["2017-01-09",45.3207,45.4504,44.413,44.413,45670.0],["2017-01-10",44.4779,45.1911,44.2185,45.1262,61340.0],["2017-01-11",45.3207,46.4878,45.1911,46.0339,131500.0],["2017-01-12",45.9043,45.9043,43.9592,44.024,49200.0],["2017-01-13",44.024,44.7372,43.9592,44.413,46580.0],["2017-01-17",44.413,45.7746,43.8943,45.7098,85510.0],["2017-01-18",45.7098,46.2933,44.9966,45.6449,61330.0],["2017-01-19",45.5801,45.5801,44.2185,44.3482,33970.0],["2017-01-20",44.2185,44.6075,43.8943,44.413,41240.0],["2017-01-23",44.5427,44.9317,44.024,44.8669,29670.0],["2017-01-24",44.802,45.1262,44.413,44.9965,39930.0],["2017-01-25",45.1911,45.3207,44.5427,44.6075,35290.0],["2017-01-26",44.6075,44.9317,44.024,44.024,36100.0],["2017-01-27",43.6998,43.9592,42.7921,42.7921,30180.0],["2017-01-30",42.4679,42.9218,41.4305,41.4305,54510.0],["2017-01-31",41.3009,42.3383,41.3009,41.7547,49800.0],["2017-02-01",41.8844,42.4031,41.0415,41.5602,58720.0],["2017-02-02",41.3657,41.9492,41.3009,41.8844,34860.0],["2017-02-03",42.3383,42.5328,41.9492,42.4679,32560.0],["2017-02-06",42.4679,42.4679,41.7547,42.2086,34620.0],["2017-02-07",42.2734,42.3383,41.3657,41.8844,48870.0],["2017-02-08",41.8844,42.1437,41.5602,41.8844,33580.0],["2017-02-09",41.8844,42.3382,41.8196,41.9492,28040.0],["2017-02-10",41.8844,42.5328,41.8844,42.4679,19720.0],["2017-02-13",42.5976,42.9218,42.0789,42.7921,36460.0],["2017-02-14",42.3383,42.5328,42.0141,42.3383,41700.0],["2017-02-15",41.8196,42.5976,41.5602,42.4031,34910.0],["2017-02-16",42.0789,42.7273,42.0789,42.2086,25920.0],["2017-02-17",42.5976,42.5976,42.0141,42.3383,56270.0],["2017-02-21",42.2086,42.9866,42.0789,42.8569,31360.0],["2017-02-22",42.7921,43.0515,42.1437,42.4679,26030.0],["2017-02-23",42.4679,42.8569,41.8844,42.5328,33290.0],["2017-02-24",42.4031,42.8569,42.2734,42.6624,21430.0],["2017-02-27",42.6624,43.3756,42.6624,42.8569,38670.0],["2017-02-28",42.6624,42.9218,42.0141,42.1437,51730.0],["2017-03-01",42.3383,42.5976,42.0141,42.2734,34810.0],["2017-03-02",42.2086,42.2734,41.5602,42.1437,41480.0],["2017-03-03",42.0789,42.2086,41.1712,41.8196,37620.0],["2017-03-06",41.7547,41.8844,41.3009,41.6899,34060.0],["2017-03-07",41.3009,41.625,40.9767,40.9767,42190.0],["2017-03-08",41.0415,41.3009,38.6426,38.6426,71090.0],["2017-03-09",38.8371,39.0316,37.0865,37.5403,118050.0],["2017-03-10",37.6052,38.3184,37.4755,38.1887,73800.0],["2017-03-13",38.0591,38.6426,37.7997,38.1239,72730.0],["2017-03-14",37.4755,38.4481,37.0217,37.5403,73810.0],["2017-03-15",37.6052,38.3832,37.2162,38.2535,46330.0],["2017-03-16",37.7286,38.3192,37.4662,38.2535,45450.0],["2017-03-17",38.2535,38.3848,37.5974,37.9911,233030.0],["2017-03-20",37.9911,38.516,37.9911,38.1223,44190.0],["2017-03-21",38.1879,38.516,37.663,37.663,55590.0],["2017-03-22",37.7942,38.0567,36.9413,37.2037,69620.0],["2017-03-23",37.2037,38.2535,37.1381,37.663,44900.0],["2017-03-24",37.663,38.1879,37.5974,37.7286,44720.0],["2017-03-27",37.4662,38.0567,37.4662,37.8599,31240.0],["2017-03-28",37.7286,37.9911,37.663,37.9255,34320.0],["2017-03-29",38.516,38.7785,38.0567,38.516,41200.0],["2017-03-30",38.516,39.1065,38.2535,39.0409,41040.0],["2017-03-31",38.9097,39.3034,38.7785,38.9097,46220.0],["2017-04-03",39.0409,40.5501,38.8441,40.5501,76500.0],["2017-04-04",40.4188,40.4845,39.3034,39.4346,48630.0],["2017-04-05",39.5002,40.222,39.0409,39.1065,60750.0],["2017-04-06",39.1065,40.0251,38.9753,39.7627,40420.0],["2017-04-07",39.6315,40.2876,39.4346,40.1564,139880.0],["2017-04-10",40.2876,40.4845,39.6971,40.1564,45010.0],["2017-04-11",40.222,40.6157,40.0908,40.4845,25940.0],["2017-04-12",40.3532,40.4845,39.8283,39.8939,24880.0],["2017-04-13",39.8283,40.0908,39.6971,39.6971,38480.0],["2017-04-17",39.2378,40.222,39.2378,39.9595,53890.0],["2017-04-18",39.8939,40.5501,39.3034,40.222,44050.0],["2017-04-19",40.3532,40.8782,40.1564,40.2876,33210.0],["2017-04-20",40.4845,40.6157,39.9595,40.3532,34700.0],["2017-04-21",40.3532,40.4845,39.8283,40.0252,32780.0],["2017-04-24",40.4188,40.5501,39.1065,39.4346,41680.0],["2017-04-25",39.4346,40.2876,39.4346,40.0908,40530.0],["2017-04-26",40.0908,41.0094,39.7627,40.4188,41120.0],["2017-04-27",40.5501,40.5501,39.6971,39.8283,35690.0],["2017-04-28",39.5659,39.7627,38.7129,38.7785,36120.0],["2017-05-01",38.9097,39.3034,38.6472,39.0409,35140.0],["2017-05-02",39.1722,39.369,38.6472,38.8441,36670.0],["2017-05-03",38.7785,38.9753,38.1879,38.3192,39170.0],["2017-05-04",38.1879,38.516,37.7942,38.516,37170.0],["2017-05-05",38.5816,38.7785,38.2535,38.516,36240.0],["2017-05-08",38.5816,38.8441,38.0567,38.7785,35170.0],["2017-05-09",38.8441,38.8441,37.9911,38.1879,28440.0],["2017-05-10",38.1879,38.6472,37.9911,38.0567,23840.0],["2017-05-11",37.9911,38.1223,37.5974,37.663,34200.0],["2017-05-12",37.5974,37.9911,37.0725,37.0725,37530.0],["2017-05-15",37.0069,37.8599,37.0069,37.5974,54850.0],["2017-05-16",37.7286,37.7286,36.9412,37.0069,36850.0],["2017-05-17",36.81,37.7286,36.7444,37.4006,60900.0],["2017-05-18",37.4006,38.516,37.1381,38.3192,69260.0],["2017-05-19",38.1879,40.4188,37.9911,40.1564,108220.0],["2017-05-22",40.1564,40.5501,38.6472,40.222,80460.0],["2017-05-23",40.4845,40.6813,40.0252,40.2876,46560.0],["2017-05-24",40.2876,40.4188,39.5002,39.7627,19780.0],["2017-05-25",39.7627,40.3532,39.3034,39.369,27850.0],["2017-05-26",39.3034,39.5002,38.3848,38.4504,25010.0],["2017-05-30",38.3848,38.3848,37.9255,37.9255,28520.0],["2017-05-31",37.9911,38.6472,37.9911,38.3848,40700.0],["2017-06-01",38.3848,39.3034,38.2536,39.2378,37900.0],["2017-06-02",39.369,40.2876,39.2378,40.0252,69190.0],["2017-06-05",39.7627,39.9595,39.1722,39.1722,24640.0],["2017-06-06",39.1065,39.5659,38.5816,39.2378,23860.0],["2017-06-07",39.2378,39.8939,39.2378,39.4346,32910.0],["2017-06-08",39.4346,40.222,39.1066,39.8939,31940.0],["2017-06-09",39.9595,40.6813,39.7627,40.4845,56640.0],["2017-06-12",40.4189,41.6655,40.3532,41.6655,115280.0],["2017-06-13",41.5328,41.7982,41.1348,41.5992,43950.0],["2017-06-14",41.8646,42.0636,40.4713,40.8694,45990.0],["2017-06-15",40.5377,41.7982,40.2059,41.6655,76140.0],["2017-06-16",41.2675,41.4665,40.4713,41.2675,98170.0],["2017-06-19",41.1348,41.3338,40.604,40.803,35370.0],["2017-06-20",40.7367,40.9357,40.1396,40.9357,37270.0],["2017-06-21",41.0021,41.2675,40.405,40.803,49300.0],["2017-06-22",40.8694,41.0684,40.604,40.7367,39320.0],["2017-06-23",40.8694,41.3338,40.604,41.2011,60840.0],["2017-06-26",41.2675,41.7319,41.0684,41.3338,33500.0],["2017-06-27",41.2011,41.4665,40.2723,40.6703,42800.0],["2017-06-28",40.803,41.4665,40.405,40.604,58420.0],["2017-06-29",40.5377,41.1348,40.3386,41.1348,98600.0],["2017-06-30",41.1348,41.3338,40.6703,41.2011,50480.0],["2017-07-03",41.4001,44.7838,41.3338,44.5848,84770.0],["2017-07-05",44.3857,44.3857,41.5992,41.6655,55100.0],["2017-07-06",41.5992,41.5992,40.3386,40.5376,66020.0],["2017-07-07",40.604,41.0021,40.2723,40.6703,36620.0],["2017-07-10",40.5377,40.7367,39.8078,39.8078,36200.0],["2017-07-11",39.8742,40.2723,39.5425,39.8078,57840.0],["2017-07-12",40.1396,40.803,40.1396,40.2723,32150.0],["2017-07-13",40.2723,40.5376,40.0732,40.2059,20890.0],["2017-07-14",40.3386,41.0021,40.3386,40.8694,25560.0],["2017-07-17",40.9357,41.9309,40.4713,41.7319,42960.0],["2017-07-18",41.5328,41.7319,41.2675,41.4665,33740.0],["2017-07-19",41.3338,41.7319,41.1348,41.5992,23160.0],["2017-07-20",41.8646,41.9973,41.3338,41.3338,42130.0],["2017-07-21",41.7982,41.9309,41.2011,41.5328,32790.0],["2017-07-24",41.4665,41.5328,40.8694,40.8694,24300.0],["2017-07-25",40.9357,41.4001,40.6703,41.2011,31820.0],["2017-07-26",41.2011,41.7982,41.1348,41.6655,28020.0],["2017-07-27",41.5328,41.9973,41.2675,41.4665,29510.0],["2017-07-28",41.4665,41.9973,41.3338,41.7319,35470.0],["2017-07-31",41.8646,41.8646,40.9357,41.2675,33850.0],["2017-08-01",41.0021,41.7319,40.9357,41.6655,37440.0],["2017-08-02",41.5328,41.5992,40.9357,41.3338,31340.0],["2017-08-03",41.4001,41.4001,40.604,40.6703,25170.0],["2017-08-04",40.6703,41.0684,40.6703,41.0684,15890.0],["2017-08-07",41.0021,41.2675,40.6703,41.0684,27550.0],["2017-08-08",41.0021,41.3338,40.604,40.8694,26410.0],["2017-08-09",40.9357,40.9357,40.1396,40.2723,27640.0],["2017-08-10",40.0732,40.8694,40.0732,40.4713,30090.0],["2017-08-11",40.0069,40.3386,39.8078,40.0069,43780.0],["2017-08-14",40.2723,41.6655,40.2723,41.4665,39140.0],["2017-08-15",41.2011,41.3338,40.9357,41.2675,26860.0],["2017-08-16",41.2675,41.7319,41.0684,41.4665,24980.0],["2017-08-17",41.2675,41.5992,41.0021,41.1348,42160.0],["2017-08-18",40.7367,40.8694,40.2723,40.604,32040.0],["2017-08-21",40.7367,41.2675,40.4049,41.0021,20300.0],["2017-08-22",41.1348,41.2674,40.803,40.8694,22420.0],["2017-08-23",40.6703,41.3338,40.4713,41.0684,37490.0],["2017-08-24",41.2675,41.8646,41.1348,41.1348,36610.0],["2017-08-25",41.4002,41.4002,40.7367,41.0684,35780.0],["2017-08-28",40.9357,41.3338,40.4713,40.8694,26250.0],["2017-08-29",40.9357,41.2675,40.604,40.803,16450.0],["2017-08-30",40.7367,41.2675,40.5376,41.0021,29610.0],["2017-08-31",41.0021,41.9309,40.803,41.6655,46610.0],["2017-09-01",41.7319,42.329,41.5328,41.9309,42850.0],["2017-09-05",41.8646,42.0636,40.8694,41.0021,38160.0],["2017-09-06",41.0021,41.6655,41.0021,41.2011,29500.0],["2017-09-07",41.2011,41.5992,40.8694,40.9357,26360.0],["2017-09-08",40.803,41.2675,40.6703,41.0021,21690.0],["2017-09-11",41.2011,41.5328,41.1348,41.5328,24200.0],["2017-09-12",40.803,40.803,38.3482,38.8126,132540.0],["2017-09-13",38.7463,39.078,38.5472,38.8126,58220.0],["2017-09-14",38.8798,39.3498,38.8798,39.2155,41190.0],["2017-09-15",39.2827,39.6184,38.9469,39.417,134700.0],["2017-09-18",39.417,39.5513,38.9469,39.0812,39420.0],["2017-09-19",39.0141,39.1484,38.8798,39.0141,44740.0],["2017-09-20",39.0812,39.7527,39.0141,39.2827,47670.0],["2017-09-21",39.417,39.6184,39.0141,39.0812,58450.0],["2017-09-22",39.2155,39.2827,38.6783,39.0141,56670.0],["2017-09-25",38.8126,39.417,38.8126,39.2155,41140.0],["2017-09-26",39.3498,40.0885,39.0141,39.887,36580.0],["2017-09-27",39.6856,40.0213,39.0812,39.8199,53590.0],["2017-09-28",39.887,41.0957,39.5513,40.9614,69710.0],["2017-09-29",40.6928,41.0957,40.4914,41.0286,36210.0],["2017-10-02",41.23,41.4315,40.5585,41.23,93700.0],["2017-10-03",40.9614,41.4315,40.4242,40.6928,43050.0],["2017-10-04",40.5585,40.8271,40.2899,40.76,49080.0],["2017-10-05",40.9614,41.5658,40.76,41.4315,47200.0],["2017-10-06",41.1629,41.2972,40.76,41.0286,26280.0],["2017-10-09",41.0957,41.5658,41.0286,41.4315,25950.0],["2017-10-10",41.5658,42.2373,41.3643,42.103,73510.0],["2017-10-11",42.0358,42.3716,41.9015,42.1701,98660.0],["2017-10-12",42.2373,42.4387,41.7001,42.103,67690.0],["2017-10-13",42.1701,42.5059,41.8344,42.103,54500.0],["2017-10-16",41.9687,42.4387,41.9015,42.1701,62790.0],["2017-10-17",42.1701,42.573,42.0358,42.1701,37730.0],["2017-10-18",42.3044,42.3716,42.0358,42.103,34560.0],["2017-10-19",41.9687,42.0358,40.9614,41.1629,32080.0],["2017-10-20",41.4315,41.4315,40.4242,40.6257,18980.0],["2017-10-23",40.6257,40.8943,39.9542,40.1556,16890.0],["2017-10-24",39.7527,40.3571,39.6856,39.6856,41290.0],["2017-10-25",39.6184,39.887,39.0141,39.3498,29640.0],["2017-10-26",39.417,39.6184,38.8798,39.0812,33670.0],["2017-10-27",39.0812,39.8199,38.9469,39.2827,22880.0],["2017-10-30",39.1484,39.3498,38.8798,39.0141,31970.0],["2017-10-31",39.2155,39.3498,38.8798,39.2827,43290.0],["2017-11-01",39.417,39.8199,39.0141,39.2155,21190.0],["2017-11-02",39.1484,40.8271,39.1484,40.6257,41840.0],["2017-11-03",40.4242,40.4242,39.417,39.417,17380.0],["2017-11-06",39.417,39.8199,39.0812,39.6856,15710.0],["2017-11-07",39.6184,40.1556,39.2827,39.417,23510.0],["2017-11-08",39.0812,39.887,39.0812,39.5513,20400.0],["2017-11-09",39.3498,39.9542,39.3498,39.7527,15860.0],["2017-11-10",39.8199,40.2899,39.5513,39.5513,26530.0],["2017-11-13",39.4841,39.6856,39.2155,39.3498,21630.0],["2017-11-14",39.2827,39.4841,39.0141,39.2155,27460.0],["2017-11-15",39.0812,39.4841,38.9469,38.9469,39380.0],["2017-11-16",38.8798,39.7527,38.6783,39.3498,36020.0],["2017-11-17",39.1484,39.6856,39.1484,39.6184,26630.0],["2017-11-20",39.5513,40.0213,39.4841,39.9542,21360.0],["2017-11-21",40.0885,40.5585,39.6856,40.3571,28880.0],["2017-11-22",40.1556,40.4914,40.0213,40.0213,18820.0],["2017-11-24",40.0885,40.2899,39.887,40.0885,9570.0],["2017-11-27",40.0885,40.2899,39.8199,39.9542,27420.0],["2017-11-28",40.0885,40.2899,39.5513,40.2228,28470.0],["2017-11-29",40.2228,40.8271,40.0885,40.6928,37120.0],["2017-11-30",40.6928,40.76,40.2899,40.6928,51380.0],["2017-12-01",40.4914,40.6928,39.0812,40.0213,45070.0],["2017-12-04",40.0213,40.3571,39.5513,39.887,38290.0],["2017-12-05",39.7527,40.1556,39.6184,39.6856,41960.0],["2017-12-06",39.7527,40.0213,39.5513,39.887,50430.0],["2017-12-07",39.7527,39.8199,39.0812,39.2155,56320.0],["2017-12-08",39.2827,39.7527,39.1484,39.3498,36480.0],["2017-12-11",39.2827,39.6184,39.0812,39.4841,45630.0],["2017-12-12",39.417,39.4841,37.9397,38.544,106800.0],["2017-12-13",38.4097,39.1484,38.3426,38.6112,67870.0],["2017-12-14",38.7455,39.2155,38.4769,38.7455,71750.0],["2017-12-15",38.7455,39.0812,38.2754,38.2754,413420.0],["2017-12-18",38.4097,40.2899,38.4097,39.7527,92960.0],["2017-12-19",39.887,40.0885,38.6783,38.8798,53060.0],["2017-12-20",38.8798,39.1484,38.3426,38.3426,57250.0],["2017-12-21",38.4097,38.8126,38.2083,38.6112,46010.0],["2017-12-22",38.6783,38.6783,38.074,38.1411,55710.0],["2017-12-26",38.074,38.7455,38.074,38.2754,42170.0],["2017-12-27",38.2754,38.544,38.2083,38.4097,39940.0],["2017-12-28",38.2754,38.9469,38.1411,38.6112,74110.0],["2017-12-29",38.8151,39.0191,38.6112,38.6112,67780.0],["2018-01-02",38.7471,39.0191,38.6112,38.6792,66270.0],["2018-01-03",38.6792,38.8151,37.5915,37.9314,90570.0],["2018-01-04",37.7955,38.0674,37.3196,37.5235,77850.0],["2018-01-05",37.7275,37.8634,37.3196,37.5915,42610.0],["2018-01-08",38.8831,39.4949,38.1353,39.291,87090.0],["2018-01-09",39.223,39.3589,38.6792,38.6792,72880.0],["2018-01-10",38.4073,38.7471,37.9314,38.2033,34730.0],["2018-01-11",38.5432,38.9511,38.4073,38.5432,39500.0],["2018-01-12",38.4752,38.8831,38.1353,38.1353,45940.0],["2018-01-16",38.2033,39.155,38.2033,39.0191,73970.0],["2018-01-17",39.0191,39.0191,38.3393,38.6112,49080.0],["2018-01-18",38.4752,38.7471,38.2713,38.6792,49920.0],["2018-01-19",38.5432,38.8151,38.4752,38.8151,46770.0],["2018-01-22",39.087,39.155,38.8151,39.0191,32080.0],["2018-01-23",39.019,39.5629,39.019,39.5629,46010.0],["2018-01-24",39.4949,39.7668,39.223,39.291,36390.0],["2018-01-25",39.155,39.5629,38.7471,39.087,37500.0],["2018-01-26",39.087,39.155,38.3393,38.5432,27390.0],["2018-01-29",38.6112,38.8151,38.1353,38.2713,52460.0],["2018-01-30",38.0674,38.3393,37.9994,38.0674,39410.0],["2018-01-31",38.1353,38.5432,37.9314,38.5432,48030.0],["2018-02-01",38.6112,38.6792,37.5915,37.9314,42440.0],["2018-02-02",37.5915,37.9314,37.0477,37.2516,33910.0],["2018-02-05",37.0477,37.4556,35.2123,35.4162,62250.0],["2018-02-06",34.8724,35.7561,34.3286,34.6685,65690.0],["2018-02-07",34.6005,36.096,34.3966,35.2123,73640.0],["2018-02-08",35.1443,35.2803,34.3286,34.3286,40210.0],["2018-02-09",34.5325,35.0764,34.0567,34.7365,39250.0],["2018-02-12",34.7365,34.7365,33.3769,34.1247,61230.0],["2018-02-13",33.9887,34.2606,33.5809,34.1247,31520.0],["2018-02-14",33.8528,34.1247,33.241,33.3089,67960.0],["2018-02-15",33.3769,34.1927,33.105,34.1247,52630.0],["2018-02-16",33.9887,34.6005,33.9887,34.3286,23410.0],["2018-02-20",34.1247,34.4646,33.3089,33.3769,32460.0],["2018-02-21",33.3769,33.6488,32.4932,32.6292,50990.0],["2018-02-22",32.6292,33.173,32.5612,32.8331,25440.0],["2018-02-23",33.037,33.173,32.1533,32.6292,61710.0],["2018-02-26",32.7651,33.309,32.6292,33.241,38720.0],["2018-02-27",33.105,33.173,32.1533,32.1533,45400.0],["2018-02-28",32.1533,32.2893,31.3376,31.6095,97170.0],["2018-03-01",31.6095,32.6292,31.5415,32.3573,50260.0],["2018-03-02",31.9494,32.4932,31.8135,32.3573,35010.0],["2018-03-05",32.3573,32.6292,32.0854,32.3573,51360.0],["2018-03-06",32.3573,32.9691,32.0854,32.6292,49340.0],["2018-03-07",32.6292,33.241,32.5612,32.8331,67930.0],["2018-03-08",32.8331,32.9691,32.1533,32.2893,113240.0],["2018-03-09",32.4252,32.5612,31.8134,32.2213,63990.0],["2018-03-12",32.3573,32.6971,32.0854,32.6292,61310.0],["2018-03-13",32.6292,33.9207,32.4932,33.105,119900.0],["2018-03-14",33.174,33.8637,33.174,33.7947,68150.0],["2018-03-15",33.7257,33.7947,33.243,33.5188,108250.0],["2018-03-16",33.4499,34.3465,33.4499,34.0706,139710.0],["2018-03-19",34.2775,35.0361,34.0706,34.8982,66830.0],["2018-03-20",34.9672,35.0361,34.5533,34.8292,65270.0],["2018-03-21",34.8982,35.2431,34.4844,34.6913,70050.0],["2018-03-22",34.6913,35.6569,34.6913,35.312,82610.0],["2018-03-23",35.312,35.5189,34.8982,34.8982,65930.0],["2018-03-26",35.0361,35.1051,34.4154,34.9672,48740.0],["2018-03-27",34.9672,35.6569,34.6223,35.1051,54150.0],["2018-03-28",35.312,36.4155,35.1051,36.1396,60510.0],["2018-03-29",36.1396,36.3465,35.6569,35.7948,48290.0],["2018-04-02",35.7258,36.2086,35.312,35.5879,89630.0],["2018-04-03",35.5189,36.1396,35.2431,36.0707,78830.0],["2018-04-04",36.0017,37.3121,36.0017,37.0362,61640.0],["2018-04-05",36.9673,36.9673,36.5534,36.8293,37610.0],["2018-04-06",36.7604,37.1742,36.4845,36.6914,45330.0],["2018-04-09",36.8293,37.1052,36.4845,36.8293,54220.0],["2018-04-10",36.8983,37.1052,36.6224,36.7604,57440.0],["2018-04-11",36.8293,37.519,36.8293,36.9673,52500.0],["2018-04-12",37.1052,37.1052,36.1396,36.2086,42910.0],["2018-04-13",36.2776,36.8293,36.1396,36.5534,33130.0],["2018-04-16",36.6914,37.3811,36.5535,37.0362,33980.0],["2018-04-17",37.1742,37.588,36.7604,37.3811,31850.0],["2018-04-18",37.45,37.657,36.9673,37.1052,28280.0],["2018-04-19",37.0362,37.2431,36.2776,36.5534,42120.0],["2018-04-20",36.4155,36.5535,36.0017,36.1396,39500.0],["2018-04-23",36.2086,36.3466,35.5879,35.7258,23110.0],["2018-04-24",35.7948,36.1396,35.5879,36.0707,29820.0],["2018-04-25",35.9327,36.3466,35.5879,36.1396,26790.0],["2018-04-26",36.2086,36.6914,36.1396,36.4845,27050.0],["2018-04-27",36.4155,37.4501,36.4155,37.1742,26200.0],["2018-04-30",37.2432,37.2432,36.6224,36.7604,32810.0],["2018-05-01",36.8983,37.1052,36.2776,36.8983,35220.0],["2018-05-02",36.7603,37.1052,36.3465,36.8293,29660.0],["2018-05-03",36.8293,37.2431,36.6224,36.8983,23610.0],["2018-05-04",36.8293,37.588,36.8293,37.45,28320.0],["2018-05-07",37.519,37.7949,37.3121,37.588,21040.0],["2018-05-08",37.45,37.8639,36.9673,37.1052,61450.0],["2018-05-09",37.1052,37.657,37.1052,37.3811,39380.0],["2018-05-10",37.4501,37.7949,37.0362,37.1742,31120.0],["2018-05-11",37.2431,37.45,36.7603,36.8293,29510.0],["2018-05-14",36.8293,37.0362,35.6569,35.7258,30370.0],["2018-05-15",35.5879,35.7258,35.381,35.45,41920.0],["2018-05-16",35.5879,35.9327,35.381,35.45,32240.0],["2018-05-17",35.5879,35.8638,35.381,35.381,30130.0],["2018-05-18",35.5879,35.5879,35.243,35.45,27690.0],["2018-05-21",35.381,36.0017,35.312,35.7258,27110.0],["2018-05-22",35.6569,36.2086,35.6569,35.6569,35040.0],["2018-05-23",35.7258,36.6224,35.7258,36.4155,26330.0],["2018-05-24",36.4155,36.6914,36.2776,36.4845,26810.0],["2018-05-25",36.6224,36.8983,36.4845,36.8293,19720.0],["2018-05-29",36.6914,37.1742,36.5535,36.9673,34340.0],["2018-05-30",36.9673,37.9328,36.8293,37.1742,54280.0],["2018-05-31",37.1742,38.4846,37.1742,38.4156,73920.0],["2018-06-01",38.3466,38.4156,37.657,38.0018,32230.0],["2018-06-04",38.1397,38.6225,37.8639,38.5536,35830.0],["2018-06-05",38.5536,39.0363,38.4156,38.8984,62570.0],["2018-06-06",38.9674,39.3122,38.6225,38.9674,33930.0],["2018-06-07",38.9674,39.5881,38.8984,39.4501,30610.0],["2018-06-08",39.3812,40.0709,39.3122,39.9329,44530.0],["2018-06-11",39.795,40.1398,39.5191,40.0019,38470.0],["2018-06-12",40.0019,40.1398,39.1743,39.2432,41520.0],["2018-06-13",39.2432,39.4501,38.5535,39.1743,60250.0],["2018-06-14",39.2441,39.4536,39.0346,39.4536,34920.0],["2018-06-15",39.3838,40.2217,39.3838,39.8726,86280.0],["2018-06-18",39.8726,40.501,39.8726,40.4312,32510.0],["2018-06-19",40.4312,40.7803,40.2217,40.4312,52540.0],["2018-06-20",40.4312,41.339,40.4312,41.339,54790.0],["2018-06-21",41.2691,41.5485,40.9898,41.4786,33180.0],["2018-06-22",41.5485,41.8278,41.0597,41.4786,88490.0],["2018-06-25",41.4088,41.5485,41.0597,41.2691,51220.0],["2018-06-26",41.2691,41.758,41.0597,41.2691,45060.0],["2018-06-27",41.4088,41.4786,40.501,40.8502,30360.0],["2018-06-28",40.2915,40.501,36.7302,39.7329,66850.0],["2018-06-29",39.3837,39.6631,38.3363,38.6156,63710.0],["2018-07-02",38.4061,38.9648,38.057,38.8251,72110.0],["2018-07-03",38.7553,39.3139,38.6156,39.1743,28570.0],["2018-07-05",39.4536,39.5234,38.9648,39.5234,42560.0],["2018-07-06",40.2217,40.501,39.1044,39.3838,71780.0],["2018-07-09",39.4536,39.5234,38.5458,38.8949,60770.0],["2018-07-10",39.0346,39.1743,38.476,38.5458,54960.0],["2018-07-11",38.476,38.7553,38.1967,38.3363,40200.0],["2018-07-12",38.3363,38.4062,38.057,38.1967,37210.0],["2018-07-13",38.1967,38.5458,38.1268,38.1967,36980.0],["2018-07-16",38.6156,38.6156,37.7777,38.1967,44830.0],["2018-07-17",38.3363,38.6156,37.9173,37.9173,52270.0],["2018-07-18",37.8475,38.1967,37.219,37.4984,33710.0],["2018-07-19",37.4984,38.1967,37.4285,37.9173,35560.0],["2018-07-20",37.9872,37.9872,37.219,37.4285,32230.0],["2018-07-23",37.2889,37.4285,37.1492,37.219,45950.0],["2018-07-24",37.2889,37.4285,37.0096,37.219,48580.0],["2018-07-25",37.3587,38.6156,37.3587,38.1268,71530.0],["2018-07-26",38.476,38.8251,38.1268,38.3363,76160.0],["2018-07-27",38.2665,38.4061,37.7777,37.7777,34530.0],["2018-07-30",37.7777,38.3363,37.7777,37.8475,34120.0],["2018-07-31",38.057,38.7553,37.9173,38.2665,49180.0],["2018-08-01",38.1268,38.1268,37.638,37.9872,22100.0],["2018-08-02",37.9173,38.1966,37.8475,38.057,22110.0],["2018-08-03",37.9872,38.3363,37.8475,38.057,32790.0],["2018-08-06",38.057,38.2665,37.7078,37.9173,29030.0],["2018-08-07",37.7777,38.057,37.5682,37.9173,22120.0],["2018-08-08",37.9173,37.9872,37.4984,37.7777,22630.0],["2018-08-09",37.8475,38.1967,37.638,37.9173,26510.0],["2018-08-10",37.8475,38.1268,37.4285,37.4984,39850.0],["2018-08-13",37.4984,37.8475,37.219,37.4285,45950.0],["2018-08-14",37.4984,38.057,37.4984,37.7777,31590.0],["2018-08-15",37.7777,37.9173,37.4984,37.7777,32770.0],["2018-08-16",37.7078,37.9872,37.638,37.7777,43450.0],["2018-08-17",37.8475,38.057,37.8475,37.9173,19370.0],["2018-08-20",38.057,38.5458,37.8475,38.4061,43490.0],["2018-08-21",38.3363,38.8251,38.3363,38.6156,40430.0],["2018-08-22",38.6855,38.7553,38.2665,38.3363,30030.0],["2018-08-23",38.1967,38.6156,38.1967,38.1967,24270.0],["2018-08-24",38.1967,38.4062,37.9872,38.3363,14170.0],["2018-08-27",38.3363,38.4061,37.638,37.7078,35380.0],["2018-08-28",37.7079,38.2665,37.5682,38.1967,19790.0],["2018-08-29",38.1268,38.2665,37.8475,38.057,22220.0],["2018-08-30",38.1967,38.1967,37.638,37.7777,23610.0],["2018-08-31",37.7777,38.3363,37.4984,38.057,66410.0],["2018-09-04",38.057,38.1967,37.638,37.7078,56250.0],["2018-09-05",37.638,38.3363,37.5682,38.057,38700.0],["2018-09-06",38.1967,38.2665,38.1268,38.1967,28340.0],["2018-09-07",38.1268,38.1967,37.638,38.1268,28260.0],["2018-09-10",38.057,38.3363,38.057,38.1967,36420.0],["2018-09-11",38.7553,40.8502,38.1967,39.4536,102740.0],["2018-09-12",39.7329,40.2217,39.0346,39.1743,76840.0],["2018-09-13",39.1044,39.6631,38.8949,39.1044,42810.0],["2018-09-14",39.0337,39.5287,38.8216,39.3873,58160.0],["2018-09-17",39.0337,39.5994,39.0337,39.3873,36450.0],["2018-09-18",39.458,39.5287,38.8216,39.1752,38300.0],["2018-09-19",39.1044,39.1044,38.3973,38.7509,47530.0],["2018-09-20",38.8923,39.1044,38.5387,38.963,25130.0],["2018-09-21",38.8216,39.6701,38.8216,39.6701,91690.0],["2018-09-24",39.6701,39.7409,39.1044,39.458,29140.0],["2018-09-25",40.6601,41.5087,40.3773,40.7308,90440.0],["2018-09-26",41.2258,41.933,41.0137,41.0844,58890.0],["2018-09-27",41.0844,41.7915,41.0844,41.5087,37190.0],["2018-09-28",41.5087,42.2865,41.2258,42.2865,66510.0],["2018-10-01",42.2865,42.428,41.7208,41.7915,73180.0],["2018-10-02",41.7208,41.933,41.3673,41.7208,29610.0],["2018-10-03",41.5087,41.7208,40.3773,40.6601,28860.0],["2018-10-04",40.3773,40.3773,39.5287,39.6701,28140.0],["2018-10-05",39.5287,39.7409,38.963,38.963,24480.0],["2018-10-08",39.1044,39.953,38.8923,39.7408,42590.0],["2018-10-09",39.8116,40.0944,39.5994,39.8116,26730.0],["2018-10-10",39.5994,40.1651,39.2459,39.2459,32470.0],["2018-10-11",39.1044,39.3873,37.9023,37.973,32460.0],["2018-10-12",38.1852,38.3266,37.6195,37.7609,56650.0],["2018-10-15",37.6902,38.1852,37.6195,37.973,34930.0],["2018-10-16",38.2559,39.0337,37.9023,38.8923,27370.0],["2018-10-17",39.0337,39.0337,38.1852,38.2559,63960.0],["2018-10-18",38.3266,38.6802,38.0437,38.3973,27790.0],["2018-10-19",38.3266,38.8923,38.3266,38.6094,25920.0],["2018-10-22",38.7509,39.1751,38.0437,38.1852,22740.0],["2018-10-23",37.478,38.3973,37.1245,37.973,41050.0],["2018-10-24",37.9023,38.7509,37.9023,38.2559,30650.0],["2018-10-25",38.3266,38.468,38.1144,38.3266,25800.0],["2018-10-26",38.0437,38.1852,37.4073,37.6902,31200.0],["2018-10-29",37.973,38.6094,37.7609,38.2559,28080.0],["2018-10-30",38.3266,39.1044,38.0437,38.7509,32530.0],["2018-10-31",38.8216,38.8216,38.1145,38.3973,36810.0],["2018-11-01",38.3973,38.6094,37.6902,37.6902,25680.0],["2018-11-02",37.6902,37.8316,36.983,37.6902,30510.0],["2018-11-05",37.7609,38.1145,37.5487,37.8316,30270.0],["2018-11-06",37.973,38.468,37.7609,38.2559,21390.0],["2018-11-07",38.1852,38.7509,37.9023,38.468,54000.0],["2018-11-08",38.468,38.6802,38.2559,38.6802,12810.0],["2018-11-09",38.6802,38.7509,38.3266,38.3973,27780.0],["2018-11-12",38.3973,38.7509,38.3266,38.3973,22330.0],["2018-11-13",38.5387,38.7509,38.3266,38.468,16890.0],["2018-11-14",38.6094,38.7509,38.0437,38.3266,32650.0],["2018-11-15",38.1852,38.3266,37.6902,38.1145,19310.0],["2018-11-16",37.9023,38.1852,37.7609,38.1852,29320.0],["2018-11-19",38.1852,38.468,37.7609,37.973,19220.0],["2018-11-20",37.973,38.1852,37.478,37.7609,35390.0],["2018-11-21",37.7609,38.1145,37.3366,37.6902,19060.0],["2018-11-23",37.478,37.6195,37.1245,37.4073,13160.0],["2018-11-26",37.478,37.5487,37.1245,37.2659,31320.0],["2018-11-27",37.1952,37.478,37.1245,37.1952,17610.0],["2018-11-28",36.9123,37.6194,36.7709,37.1952,36270.0],["2018-11-29",37.0537,37.3366,36.8416,37.1952,20740.0],["2018-11-30",37.0538,37.9023,37.0538,37.6902,65440.0],["2018-12-03",37.8316,37.8316,37.1952,37.5487,18650.0],["2018-12-04",37.4073,37.6902,36.6295,36.983,42340.0],["2018-12-06",36.6295,37.9023,35.9931,37.7609,72860.0],["2018-12-07",37.6195,37.6902,37.1952,37.3366,29160.0],["2018-12-10",37.4073,37.4073,36.4173,37.0538,27830.0],["2018-12-11",37.2659,37.2659,35.7809,36.8416,83790.0],["2018-12-12",37.1245,37.6902,36.9123,37.0538,54680.0],["2018-12-13",36.983,37.4073,36.7002,36.7709,47840.0],["2018-12-14",36.5588,37.1952,36.3466,36.983,42090.0],["2018-12-17",36.8416,37.4073,36.2759,36.2759,70500.0],["2018-12-18",36.9123,37.3366,36.3466,36.983,81220.0],["2018-12-19",36.983,37.1245,35.9223,36.2759,83760.0],["2018-12-20",36.3466,36.4173,34.6495,34.8616,79860.0],["2018-12-21",34.8616,35.7102,34.5788,34.7202,90830.0],["2018-12-24",34.6495,35.0031,33.2352,33.2352,39710.0],["2018-12-26",33.3767,35.4981,32.7402,35.4981,81980.0],["2018-12-27",35.3566,35.5688,33.9424,35.0031,135900.0],["2018-12-28",35.5334,36.8416,35.2293,35.9223,251600.0],["2018-12-31",35.8578,35.8578,33.7641,35.1838,259300.0],["2019-01-02",34.8683,35.8506,33.7928,35.7933,234000.0],["2019-01-03",35.8148,36.8688,35.6499,36.4386,169300.0],["2019-01-04",37.0696,37.7794,36.7684,37.342,154200.0],["2019-01-07",37.7364,38.2024,37.3994,37.8224,146100.0],["2019-01-08",37.8511,38.7904,37.8511,38.561,110500.0],["2019-01-09",38.5323,39.6723,38.1738,39.3927,146200.0],["2019-01-10",39.2278,40.1671,39.027,39.9663,116400.0],["2019-01-11",39.8802,40.5256,39.8802,40.5256,87300.0],["2019-01-14",40.2674,40.712,39.9878,40.1527,107100.0],["2019-01-15",40.2889,41.0131,39.8587,40.9845,110500.0],["2019-01-16",40.9844,41.6656,40.7048,41.0848,89200.0],["2019-01-17",40.9629,41.7803,40.9629,41.3501,83900.0],["2019-01-18",41.429,41.429,40.5757,40.7765,51300.0],["2019-01-22",40.6761,41.472,40.2316,41.1063,119400.0],["2019-01-23",41.1494,41.6799,40.755,41.2067,54400.0],["2019-01-24",41.1494,41.2282,40.755,40.9845,30000.0],["2019-01-25",41.0203,41.5007,40.7622,41.0848,56700.0],["2019-01-28",40.9916,41.7015,40.7622,41.5437,61200.0],["2019-01-29",41.5222,41.9166,41.2354,41.5867,41800.0],["2019-01-30",41.6728,42.2105,41.5652,41.7875,53400.0],["2019-01-31",41.723,42.3038,41.6083,42.2106,52400.0],["2019-02-01",41.4003,42.2823,41.2713,42.0887,47200.0],["2019-02-04",42.1747,42.6264,41.6369,42.5404,55700.0],["2019-02-05",42.5475,42.8343,42.1819,42.7555,41000.0],["2019-02-06",42.6909,42.7698,42.2105,42.569,43500.0],["2019-02-07",42.4472,42.8774,41.9166,42.8057,34700.0],["2019-02-08",42.906,42.9132,42.3539,42.7841,41700.0],["2019-02-11",42.8128,42.9204,42.1962,42.734,48600.0],["2019-02-12",42.8415,42.8415,42.1388,42.5045,62500.0],["2019-02-13",42.3826,42.9347,42.2536,42.906,47200.0],["2019-02-14",42.7555,42.7985,42.3754,42.5404,182900.0],["2019-02-15",42.8343,43.7091,42.5977,43.0996,97900.0],["2019-02-19",43.0853,43.2645,42.4472,43.2072,68200.0],["2019-02-20",43.2144,43.3936,42.82,43.0495,59800.0],["2019-02-21",42.9634,43.2215,42.6981,43.1355,48000.0],["2019-02-22",43.2,43.96,43.0279,43.3936,50800.0],["2019-02-25",43.2861,43.6159,43.114,43.243,49300.0],["2019-02-26",43.1857,43.6231,42.9276,43.5585,69100.0],["2019-02-27",43.3721,43.7019,42.6479,42.8415,52500.0],["2019-02-28",42.7196,44.6269,42.0958,43.2932,88600.0],["2019-03-01",43.3076,43.3076,41.7086,42.0671,41000.0],["2019-03-04",41.9883,42.1317,41.515,41.8664,69000.0],["2019-03-05",41.852,42.6766,41.8305,42.4615,37400.0],["2019-03-06",42.483,42.6981,41.6441,41.7301,44700.0],["2019-03-07",41.7301,42.1603,41.3931,41.4792,67900.0],["2019-03-08",41.4792,41.9309,41.4792,41.6298,32700.0],["2019-03-11",41.6584,42.2894,40.3822,41.5939,62200.0],["2019-03-12",41.7875,42.146,41.3286,41.9596,54700.0],["2019-03-13",41.9524,42.3898,41.6011,42.1173,49700.0],["2019-03-14",42.306,42.4366,42.0157,42.1609,29200.0],["2019-03-15",42.1826,42.4729,41.3409,41.5513,152100.0],["2019-03-18",41.4788,42.6471,40.6297,42.4802,70100.0],["2019-03-19",42.5818,42.6543,42.2189,42.5164,42900.0],["2019-03-20",42.5019,42.8067,41.6819,42.4366,57600.0],["2019-03-21",42.2697,43.3292,42.2407,43.126,40300.0],["2019-03-22",42.9083,43.8299,42.2915,42.4221,66100.0],["2019-03-25",42.6833,42.8067,41.8126,42.589,24700.0],["2019-03-26",42.5745,43.5396,42.5745,43.4888,56800.0],["2019-03-27",43.0534,43.5759,42.56,43.409,58000.0],["2019-03-28",43.5832,44.6354,43.5469,44.6281,76500.0],["2019-03-29",44.6789,44.7007,43.2494,43.4743,52600.0],["2019-04-01",43.8517,44.4757,43.1115,44.2725,73800.0],["2019-04-02",44.2653,44.7515,43.8444,44.4685,52600.0],["2019-04-03",44.5701,44.5701,43.663,44.1129,22300.0],["2019-04-04",44.2435,44.2435,43.6412,44.0258,21900.0],["2019-04-05",43.9387,44.4612,43.7718,44.2508,28900.0],["2019-04-08",43.9823,44.3741,43.4743,44.0694,28800.0],["2019-04-09",43.8807,43.9315,43.2421,43.2856,23700.0],["2019-04-10",43.2856,44.0331,43.2856,44.0258,51200.0],["2019-04-11",43.8009,44.1709,43.8009,43.8952,20700.0],["2019-04-12",43.9315,43.9315,43.5179,43.7646,16400.0],["2019-04-15",43.6485,43.7356,43.2494,43.5759,24800.0],["2019-04-16",43.5396,43.8517,42.6979,42.9591,65000.0],["2019-04-17",43.0317,43.351,42.5164,43.0389,63900.0],["2019-04-18",42.8285,43.3219,42.4656,43.0389,40200.0],["2019-04-22",43.2348,43.2348,41.3554,41.798,54500.0],["2019-04-23",41.8126,42.589,41.769,42.1101,44000.0],["2019-04-24",42.2334,42.9373,42.1972,42.4366,25500.0],["2019-04-25",42.2987,42.7487,41.9795,42.3278,27600.0],["2019-04-26",42.2915,43.3002,42.2915,43.0389,29700.0],["2019-04-29",42.8793,43.4018,42.4511,43.2131,70500.0],["2019-04-30",43.2203,44.1202,42.9446,43.7428,73600.0],["2019-05-01",43.7138,44.0694,43.155,43.38,29000.0],["2019-05-02",43.155,43.7065,42.7994,43.0534,31500.0],["2019-05-03",43.1623,44.4757,43.1623,44.1492,73000.0],["2019-05-06",43.634,44.6281,43.634,43.9097,45600.0],["2019-05-07",43.634,44.0258,42.6326,42.9011,57700.0],["2019-05-08",42.901,43.4743,42.7559,43.0534,30500.0],["2019-05-09",43.351,43.5832,43.0172,43.3872,22600.0],["2019-05-10",43.0317,43.9242,43.0317,43.9242,36100.0],["2019-05-13",43.351,43.8371,42.8357,43.5614,26800.0],["2019-05-14",43.5904,43.8952,43.126,43.2929,30100.0],["2019-05-15",43.2566,43.5686,42.6616,43.0171,44300.0],["2019-05-16",42.9591,43.8154,42.9591,43.5396,23000.0],["2019-05-17",43.2058,43.6702,43.0897,43.409,22800.0],["2019-05-20",43.1623,43.3582,42.5019,42.6833,43200.0],["2019-05-21",42.7341,43.2929,42.7341,43.0462,21300.0],["2019-05-22",42.8285,43.155,42.4801,42.9736,27200.0],["2019-05-23",42.7051,43.3727,42.56,43.097,30400.0],["2019-05-24",43.3147,43.8081,42.7124,42.9228,31600.0],["2019-05-28",42.843,43.4671,42.7704,42.8793,75800.0],["2019-05-29",42.6471,42.7632,42.1536,42.5963,33600.0],["2019-05-30",42.6833,42.9809,41.5368,42.081,48500.0],["2019-05-31",41.6529,42.4294,41.457,42.0085,44200.0],["2019-06-03",41.9214,42.2915,41.5005,42.277,56900.0],["2019-06-04",42.5164,42.8575,41.9649,42.2625,29500.0],["2019-06-05",42.2697,43.1187,41.9359,43.1187,77300.0],["2019-06-06",43.1187,43.663,42.6979,43.1768,29400.0],["2019-06-07",43.6775,43.721,43.155,43.663,28600.0],["2019-06-10",43.4961,43.663,42.9881,43.1478,30500.0],["2019-06-11",43.2639,43.5832,42.5963,43.1986,30000.0],["2019-06-12",43.1986,43.721,43.1332,43.2856,29400.0],["2019-06-13",43.5396,43.7573,43.0244,43.721,25000.0],["2019-06-14",43.9633,44.2497,43.9266,44.0661,43200.0],["2019-06-17",44.0514,44.558,43.8385,44.4259,47000.0],["2019-06-18",44.5287,44.6168,44.0955,44.2203,39900.0],["2019-06-19",43.934,44.9692,43.6623,44.6681,45100.0],["2019-06-20",44.9031,45.0059,44.3892,44.6902,45800.0],["2019-06-21",44.3965,44.6681,43.6917,43.8091,105400.0],["2019-06-24",43.8899,44.1542,43.3246,43.5081,46200.0],["2019-06-25",43.5008,43.5889,42.5977,42.6565,42100.0],["2019-06-26",42.9134,42.9134,41.3863,41.9883,38500.0],["2019-06-27",42.1058,42.7225,41.9957,42.3922,44400.0],["2019-06-28",42.3848,43.2732,42.3701,43.0749,75200.0],["2019-07-01",43.6696,44.1175,42.5684,43.4788,55800.0],["2019-07-02",43.4714,44.2056,43.4494,43.978,28600.0],["2019-07-03",44.0147,44.6094,44.0147,44.4259,11500.0],["2019-07-05",44.257,44.5433,43.978,44.4405,37800.0],["2019-07-08",44.2937,45.2261,44.1395,44.9765,27100.0],["2019-07-09",44.6021,45.1527,44.4699,45.0059,20600.0],["2019-07-10",45.116,45.3656,44.837,45.0279,26700.0],["2019-07-11",44.9692,45.1674,44.0514,44.1836,40300.0],["2019-07-12",44.2497,44.5727,43.8972,44.279,29900.0],["2019-07-15",43.8532,44.3231,43.8532,43.9854,18000.0],["2019-07-16",44.0514,44.3451,43.7431,44.0955,28800.0],["2019-07-17",44.1469,44.514,43.4641,43.8605,36000.0],["2019-07-18",43.8826,44.5507,43.42,44.4112,56300.0],["2019-07-19",44.3084,44.558,43.8312,43.8312,26800.0],["2019-07-22",44.301,44.6021,44.0881,44.5433,32900.0],["2019-07-23",44.6388,44.837,44.4552,44.6167,42900.0],["2019-07-24",44.5066,45.1674,44.4773,44.9471,52600.0],["2019-07-25",44.8957,45.3289,44.58,45.1968,58400.0],["2019-07-26",45.1894,45.7915,45.1894,45.6079,51600.0],["2019-07-29",45.5712,46.5257,45.5712,46.4596,65700.0],["2019-07-30",46.298,47.392,46.298,47.0396,126300.0],["2019-07-31",47.2598,47.5755,46.6945,46.8046,69400.0],["2019-08-01",46.7532,47.6857,46.4816,47.2672,55000.0],["2019-08-02",47.135,47.4434,46.3348,47.2011,29000.0],["2019-08-05",46.6872,46.9882,45.4464,45.9163,88100.0],["2019-08-06",45.9456,47.3186,45.9163,46.8634,67500.0],["2019-08-07",46.6137,48.4566,46.3788,47.7444,75300.0],["2019-08-08",47.9793,51.0262,47.9793,50.5417,111200.0],["2019-08-09",50.3581,50.4462,48.7356,49.5432,73600.0],["2019-08-12",49.6533,50.0644,48.7429,49.6239,36600.0],["2019-08-13",49.4037,49.7854,48.9411,49.5872,47500.0],["2019-08-14",49.1981,49.8368,48.229,48.4639,81500.0],["2019-08-15",48.6401,49.6313,48.4199,49.4551,65700.0],["2019-08-16",49.6827,50.6371,49.4257,50.3214,48900.0],["2019-08-19",50.6004,51.7384,50.4903,51.6797,84700.0],["2019-08-20",51.6576,52.1275,51.0262,51.0923,48400.0],["2019-08-21",51.4007,51.7604,50.1158,50.7619,52000.0],["2019-08-22",50.872,51.3052,50.3067,50.9455,47200.0],["2019-08-23",50.8207,52.4139,50.7326,51.129,147000.0],["2019-08-26",51.4888,51.5916,50.9161,51.5916,48500.0],["2019-08-27",51.9219,52.0394,51.2024,51.5181,62500.0],["2019-08-28",51.5402,51.8926,51.0703,51.342,93800.0],["2019-08-29",51.687,51.687,51.1437,51.4447,36500.0],["2019-08-30",51.4888,51.4888,50.6445,50.8427,66000.0],["2019-09-03",50.806,51.6723,50.6665,51.4594,72900.0],["2019-09-04",51.709,52.1936,51.5402,52.0247,58100.0],["2019-09-05",51.7604,52.502,51.7604,52.4285,74100.0],["2019-09-06",52.5827,52.8323,52.3111,52.7589,53200.0],["2019-09-09",52.803,53.1701,52.6341,52.9351,44200.0],["2019-09-10",52.8323,52.9131,52.1128,52.3258,100400.0],["2019-09-11",52.3404,52.6194,52.1128,52.4579,79000.0],["2019-09-12",52.7442,52.9498,51.0776,52.8544,83800.0],["2019-09-13",52.9582,53.2992,52.4614,52.8692,47300.0],["2019-09-16",53.1806,53.6625,52.9804,53.5068,59800.0],["2019-09-17",53.3733,53.8627,53.277,53.7589,65500.0],["2019-09-18",54.0925,54.0999,53.5958,53.833,47400.0],["2019-09-19",53.9665,54.1073,53.4846,53.7885,55400.0],["2019-09-20",53.4994,54.1963,53.492,53.8553,120600.0],["2019-09-23",53.529,54.1073,53.3585,53.3882,86900.0],["2019-09-24",53.6477,53.8627,52.9952,53.2992,58700.0],["2019-09-25",53.1583,54.4335,53.1509,54.2853,85600.0],["2019-09-26",54.441,54.9451,54.4113,54.6115,57200.0],["2019-09-27",54.6115,54.871,54.011,54.5077,39900.0],["2019-09-30",54.6634,55.605,54.6634,55.3603,82500.0],["2019-10-01",55.39,55.5456,54.1963,54.5151,52500.0],["2019-10-02",54.4336,55.1527,54.2853,54.9303,40100.0],["2019-10-03",54.9229,55.4048,53.9813,54.693,57900.0],["2019-10-04",54.6041,55.0415,54.3965,54.9155,24500.0],["2019-10-07",54.9155,55.6791,54.4484,55.5531,57300.0],["2019-10-08",55.4789,55.9979,55.0711,55.4863,70200.0],["2019-10-09",55.5308,55.9979,55.3677,55.4493,73500.0],["2019-10-10",55.1156,55.4418,54.6411,54.7894,48400.0],["2019-10-11",55.212,55.5382,54.7746,55.1601,45000.0],["2019-10-14",55.212,55.212,54.6856,55.1082,30800.0],["2019-10-15",55.2713,55.5382,54.6634,55.1824,49700.0],["2019-10-16",55.2046,55.7606,54.8858,55.6717,46600.0],["2019-10-17",55.7458,56.8579,55.5605,56.3983,51400.0],["2019-10-18",56.9098,57.9848,56.5836,57.8366,68500.0],["2019-10-21",57.97,58.3704,57.5697,58.2962,110300.0],["2019-10-22",58.1924,58.3778,57.8885,58.1554,46200.0],["2019-10-23",58.4371,58.5706,57.8292,58.5038,63500.0],["2019-10-24",58.5706,58.5706,57.9181,57.9848,49000.0],["2019-10-25",58.0516,58.0516,56.4724,56.4798,44100.0],["2019-10-28",56.5688,56.591,56.1684,56.2944,45200.0],["2019-10-29",56.2277,56.3389,55.857,56.0869,33700.0],["2019-10-30",56.2722,56.9617,55.9608,56.7764,63000.0],["2019-10-31",57.0062,57.0359,55.9312,56.1017,70100.0],["2019-11-01",56.161,56.3241,54.6337,54.8932,124800.0],["2019-11-04",55.1082,55.2046,54.5003,54.9303,88000.0],["2019-11-05",55.0267,55.0267,53.4475,53.8553,63700.0],["2019-11-06",53.7737,53.9813,52.9507,53.7144,38200.0],["2019-11-07",54.0851,54.5522,52.3354,53.188,158200.0],["2019-11-08",52.9211,54.1518,52.9211,53.3659,64700.0],["2019-11-11",53.3882,54.048,53.3882,53.9665,88700.0],["2019-11-12",53.9961,55.5086,53.8256,54.6411,408000.0],["2019-11-13",54.441,55.4419,53.9072,55.0341,106400.0],["2019-11-14",55.1305,55.6717,54.8487,55.2268,44700.0],["2019-11-15",55.5975,55.7087,55.1527,55.2936,55100.0],["2019-11-18",55.3158,55.82,54.7375,55.5975,39100.0],["2019-11-19",55.7236,55.7903,55.1008,55.39,55300.0],["2019-11-20",55.605,55.7384,55.1601,55.3603,78700.0],["2019-11-21",55.3158,55.3158,54.3149,54.567,45500.0],["2019-11-22",54.7524,55.8941,54.2704,55.6124,128100.0],["2019-11-25",56.3093,56.5762,55.2343,56.161,54600.0],["2019-11-26",56.161,56.5614,55.9757,56.2278,71500.0],["2019-11-27",56.3464,57.1322,55.7829,56.9395,74900.0],["2019-11-29",57.1841,57.5326,56.4427,57.325,45600.0],["2019-12-02",57.451,57.451,55.9979,56.0869,58600.0],["2019-12-03",56.161,56.5688,55.9386,56.0943,59000.0],["2019-12-04",56.2796,56.9172,55.8719,55.9089,43400.0],["2019-12-05",56.0646,56.2722,55.4937,55.8125,33200.0],["2019-12-06",56.1017,56.5095,55.9905,56.1239,51600.0],["2019-12-09",56.0794,56.5169,55.9757,56.3612,47700.0],["2019-12-10",56.3464,56.7912,56.1165,56.4057,57000.0],["2019-12-11",56.5169,56.5169,54.4261,55.0637,97700.0],["2019-12-12",55.0192,55.2046,54.0703,54.0777,104600.0],["2019-12-13",54.1296,54.8858,53.6403,54.8265,98900.0],["2019-12-16",55.2268,55.2268,53.6477,54.2334,107100.0],["2019-12-17",54.352,54.6708,53.5587,53.707,74200.0],["2019-12-18",54.0777,54.997,53.7515,54.6411,70100.0],["2019-12-19",54.478,54.7968,54.0703,54.5818,82300.0],["2019-12-20",54.6856,55.0489,54.0628,54.3594,104600.0],["2019-12-23",54.3965,54.5225,53.618,53.6551,32400.0],["2019-12-24",53.8849,54.048,53.7292,53.9294,10300.0],["2019-12-26",53.8552,54.8932,53.3882,53.6921,59900.0],["2019-12-27",53.6106,54.0332,53.4845,53.9813,42800.0],["2019-12-30",54.0332,54.3149,53.618,53.9072,59000.0],["2019-12-31",54.0569,54.5809,53.6676,54.274,44200.0],["2020-01-02",54.3189,54.4611,52.5971,52.8292,65000.0],["2020-01-03",52.4998,53.3307,52.4773,53.0762,55300.0],["2020-01-06",53.1735,53.8622,53.1735,53.6077,48400.0],["2020-01-07",53.4804,53.4804,52.4998,52.5896,39300.0],["2020-01-08",52.7468,52.8666,52.0656,52.3575,37200.0],["2020-01-09",52.4324,52.9939,52.088,52.3575,30700.0],["2020-01-10",52.2378,52.5821,52.0731,52.2453,40000.0],["2020-01-13",52.2453,53.3682,52.118,53.2259,45900.0],["2020-01-14",53.211,53.7574,52.7393,53.6751,58500.0],["2020-01-15",53.7125,54.6034,52.8367,54.3488,57500.0],["2020-01-16",54.5659,55.307,54.244,55.2921,30100.0],["2020-01-17",55.3071,55.4643,54.8953,55.1199,47400.0],["2020-01-21",55.2547,55.5316,55.0376,55.2172,38800.0],["2020-01-22",55.4418,55.4942,54.7531,55.1423,46200.0],["2020-01-23",55.0375,55.6364,54.7082,54.9926,47200.0],["2020-01-24",55.1049,55.3894,54.783,55.1573,38400.0],["2020-01-27",54.783,55.2397,54.783,54.9103,26700.0],["2020-01-28",55.1424,55.2397,54.7905,54.8803,31500.0],["2020-01-29",54.9253,55.2022,54.7231,54.8729,41900.0],["2020-01-30",54.798,55.7487,54.798,55.6289,38200.0],["2020-01-31",55.584,55.8685,55.0151,55.1723,81100.0],["2020-02-03",55.2696,56.1305,55.2696,56.0706,62900.0],["2020-02-04",56.0706,56.5947,55.6065,55.8086,44300.0],["2020-02-05",58.7656,59.4618,58.4961,58.7432,377900.0],["2020-02-06",58.803,59.2148,58.4287,58.541,240600.0],["2020-02-07",58.8255,61.0039,58.3913,59.4244,2561800.0],["2020-02-10",59.5517,60.8093,59.5517,60.5847,160600.0],["2020-02-11",60.5099,60.6147,59.8736,60.173,228900.0],["2020-02-12",60.405,61.7226,60.0981,61.6178,150900.0],["2020-02-13",61.2959,63.2423,61.2959,63.0402,121400.0],["2020-02-14",62.6808,63.8112,62.6808,63.392,139000.0],["2020-02-18",63.3621,63.4519,62.3664,62.9803,72100.0],["2020-02-19",62.9653,63.5268,62.4712,63.13,131400.0],["2020-02-20",62.7856,62.7931,57.1262,57.3283,196900.0],["2020-02-21",57.3133,58.8405,57.3058,57.8373,218900.0],["2020-02-24",56.9315,57.6352,56.7893,57.0887,164700.0],["2020-02-25",57.0288,57.1336,55.8386,56.0781,147600.0],["2020-02-26",55.9883,57.0887,55.4418,55.8086,101500.0],["2020-02-27",54.9777,55.876,53.7499,55.0076,330400.0],["2020-02-28",53.7574,53.967,51.8635,52.7393,289300.0],["2020-03-02",52.8067,54.4312,52.088,54.2365,147900.0],["2020-03-03",53.982,55.9958,53.8323,54.1317,107200.0],["2020-03-04",54.7306,57.9122,54.7306,57.6726,163300.0],["2020-03-05",56.9315,57.8673,55.5092,56.7818,92800.0],["2020-03-06",55.4493,57.2534,54.3413,56.7369,102600.0],["2020-03-09",53.9521,54.521,51.1822,51.4442,216100.0],["2020-03-10",52.365,53.1436,51.2571,52.9265,238500.0],["2020-03-11",51.7212,53.9072,51.2646,53.1511,346900.0],["2020-03-12",48.7942,51.5041,46.7879,49.423,328400.0],["2020-03-13",51.4892,53.5029,48.4798,53.5029,196200.0],["2020-03-16",47.3643,47.821,45.7548,47.5066,305600.0],["2020-03-17",46.3313,54.6408,45.2158,52.6794,259300.0],["2020-03-18",50.6657,53.8772,50.1791,51.6314,182100.0],["2020-03-19",51.5715,52.6794,49.2808,50.8304,150100.0],["2020-03-20",50.9052,51.2945,40.1328,41.2632,287500.0],["2020-03-23",41.0236,43.5839,38.703,39.9307,166800.0],["2020-03-24",41.2033,41.7124,38.7479,40.0804,122400.0],["2020-03-25",40.275,43.7486,38.2239,41.7348,135600.0],["2020-03-26",41.7198,43.5689,40.7467,42.7604,69800.0],["2020-03-27",41.5701,45.2608,40.5445,42.9251,127300.0],["2020-03-30",42.9403,43.4556,38.6053,39.8255,136000.0],["2020-03-31",39.7194,43.5465,39.7194,41.6822,178300.0],["2020-04-01",40.0225,40.0225,37.1578,37.3548,81600.0],["2020-04-02",37.6504,38.4537,35.0282,36.0968,106000.0],["2020-04-03",35.4602,36.2938,33.0275,33.6186,122800.0],["2020-04-06",34.1794,37.4382,34.1794,36.6349,111700.0],["2020-04-07",37.9763,40.0377,36.8622,37.8474,82100.0],["2020-04-08",38.3779,42.2582,38.3779,41.902,68800.0],["2020-04-09",43.107,47.4722,42.8417,46.5173,198000.0],["2020-04-13",45.8807,46.4264,44.3499,45.661,91900.0],["2020-04-14",46.9872,47.4419,43.8648,45.0623,97200.0],["2020-04-15",44.7212,45.282,42.3643,43.3268,69200.0],["2020-04-16",43.8194,43.8194,41.3866,43.1524,81400.0],["2020-04-17",44.3196,45.7671,43.5087,44.5621,49200.0],["2020-04-20",43.7891,45.1835,43.3268,43.827,83800.0],["2020-04-21",43.0236,44.85,43.0236,43.736,69100.0],["2020-04-22",44.1756,44.8728,42.8721,43.0994,83000.0],["2020-04-23",43.4025,44.9031,41.7731,42.5916,56600.0],["2020-04-24",42.5841,42.8493,41.4927,42.0536,56300.0],["2020-04-27",41.8792,45.6761,41.8792,44.2438,79000.0],["2020-04-28",45.0092,46.3733,44.3802,44.6682,70800.0],["2020-04-29",46.5477,49.6776,45.6155,48.1392,96400.0],["2020-04-30",47.5026,47.783,45.8277,47.4647,86400.0],["2020-05-01",46.1687,46.6462,44.6682,45.2669,80100.0],["2020-05-04",44.6758,45.9717,44.1074,44.3802,65600.0],["2020-05-05",45.3199,45.6913,44.2513,44.4711,60000.0],["2020-05-06",45.2214,45.2214,42.9706,43.2889,61600.0],["2020-05-07",43.8951,45.4942,43.4783,44.8425,74000.0],["2020-05-08",45.8656,47.2904,45.6231,47.2297,67200.0],["2020-05-11",46.5022,46.9114,45.3351,45.5246,80100.0],["2020-05-12",45.1077,46.8053,43.9558,45.3654,141200.0],["2020-05-13",44.8879,46.0247,44.1907,45.8656,145600.0],["2020-05-14",44.9183,46.7144,43.6375,46.4491,112100.0],["2020-05-15",46.8053,48.2756,46.343,46.6386,333900.0],["2020-05-18",48.7151,50.0868,48.2983,48.4953,111700.0],["2020-05-19",47.8815,49.6852,47.5708,48.8591,88800.0],["2020-05-20",49.8216,50.8371,49.1699,50.7386,106300.0],["2020-05-21",50.4203,51.4662,50.0869,50.2915,82100.0],["2020-05-22",50.102,50.8144,49.2002,50.7235,55300.0],["2020-05-26",52.6105,52.6636,51.9739,52.6181,93200.0],["2020-05-27",53.0501,53.8913,52.4286,53.77,86300.0],["2020-05-28",54.5582,54.7477,52.5726,53.1183,67000.0],["2020-05-29",52.6863,54.1338,52.0876,53.7322,166900.0],["2020-06-01",53.9898,54.3687,53.1183,53.2168,93000.0],["2020-06-02",53.7625,54.1869,53.1865,53.8913,52800.0],["2020-06-03",54.5658,55.642,53.9065,54.8993,80600.0],["2020-06-04",54.5431,56.0361,53.9141,55.4449,86000.0],["2020-06-05",57.2107,58.5597,56.468,57.332,153900.0],["2020-06-08",58.3551,58.5066,57.0895,57.9762,110300.0],["2020-06-09",57.0061,58.5825,56.6272,58.2187,78100.0],["2020-06-10",57.9989,57.9989,56.2255,56.2255,61700.0],["2020-06-11",54.2854,54.5658,52.4059,52.9212,69400.0],["2020-06-12",54.8386,54.8386,53.088,54.3005,134000.0],["2020-06-15",52.7166,56.3316,52.7166,55.7253,164200.0],["2020-06-16",56.4604,57.2183,55.1342,56.3468,262200.0],["2020-06-17",56.0967,57.0819,55.1342,56.0588,231100.0],["2020-06-18",55.4677,56.4225,55.1115,56.0588,118900.0],["2020-06-19",56.6196,56.6348,53.0577,53.3911,615500.0],["2020-06-22",53.7246,54.8993,52.5802,54.0959,79400.0],["2020-06-23",54.5658,54.7932,52.7469,53.0425,65200.0],["2020-06-24",52.315,52.8152,50.2612,51.2994,78700.0],["2020-06-25",50.9736,52.2013,50.8296,52.1786,70600.0],["2020-06-26",51.595,52.08,49.9504,50.0793,152300.0],["2020-06-29",50.4086,52.8368,49.9031,52.4691,76300.0],["2020-06-30",52.0785,54.3457,52.0785,53.9934,79400.0],["2020-07-01",54.2079,55.6556,54.2079,55.1883,93400.0],["2020-07-02",56.3143,56.4905,54.9126,55.533,44000.0],["2020-07-06",56.9654,56.9654,54.7287,54.7747,62500.0],["2020-07-07",54.1313,54.4836,53.4955,54.2155,71000.0],["2020-07-08",54.1696,54.8743,53.2198,53.9781,52000.0],["2020-07-09",53.8019,53.8785,52.4155,53.4113,67600.0],["2020-07-10",54.07,55.4258,54.07,55.15,82800.0],["2020-07-13",55.6556,56.0079,54.7211,54.9279,68100.0],["2020-07-14",55.0275,56.5211,55.0275,56.299,50700.0],["2020-07-15",57.4556,57.4556,55.1194,55.7092,73600.0],["2020-07-16",55.3951,55.9543,54.5296,55.3568,64100.0],["2020-07-17",55.4487,55.4947,54.3534,54.9585,54600.0],["2020-07-20",54.6062,55.1041,53.9015,54.813,43900.0],["2020-07-21",55.4564,55.7628,54.7058,55.15,103900.0],["2020-07-22",54.8206,55.533,54.7287,55.487,56000.0],["2020-07-23",55.1807,55.8241,53.7176,54.7211,55900.0],["2020-07-24",54.7824,54.7824,53.6028,53.6028,47200.0],["2020-07-27",53.4266,53.6334,52.5534,53.4879,51200.0],["2020-07-28",53.4725,55.5713,53.4725,55.0658,61500.0],["2020-07-29",55.2879,56.276,55.1271,56.1075,52800.0],["2020-07-30",55.2573,55.8164,54.9126,55.3415,38500.0],["2020-07-31",55.0504,55.8011,54.0394,55.3798,171500.0],["2020-08-03",55.4028,55.4028,53.8862,54.5449,64100.0],["2020-08-04",54.3917,54.9279,53.1432,54.813,83700.0],["2020-08-05",55.15,56.636,54.4836,56.322,103500.0],["2020-08-06",56.299,56.3449,54.5219,55.2726,45600.0],["2020-08-07",54.9202,55.9696,54.384,55.7628,54500.0],["2020-08-10",56.1381,56.253,55.3875,55.5024,56600.0],["2020-08-11",56.1458,56.1458,54.3841,54.407,50700.0],["2020-08-12",55.0887,55.0887,54.384,54.7287,43900.0],["2020-08-13",54.384,55.2649,54.384,54.4453,40700.0],["2020-08-14",54.3841,54.8513,54.3841,54.5602,41900.0],["2020-08-17",54.4223,54.9126,54.0317,54.8819,63500.0],["2020-08-18",54.7134,54.8896,54.384,54.7134,25900.0],["2020-08-19",55.0121,55.0121,53.9398,54.4606,66900.0],["2020-08-20",51.1976,53.6334,51.1976,52.63,63100.0],["2020-08-21",52.6376,52.8138,51.6342,52.8061,60600.0],["2020-08-24",53.2657,54.4224,52.63,54.2538,36900.0],["2020-08-25",54.5985,54.6215,53.8555,54.2232,41800.0],["2020-08-26",53.9628,54.024,52.6606,53.0513,29300.0],["2020-08-27",53.4113,54.5296,53.4113,54.2308,49400.0],["2020-08-28",54.7134,54.7134,53.6564,53.9321,51900.0],["2020-08-31",53.6028,54.8589,53.6028,54.4606,129400.0],["2020-09-01",54.2998,54.6368,53.6334,54.407,45700.0],["2020-09-02",54.4377,54.6904,54.2998,54.4913,58100.0],["2020-09-03",54.2232,54.79,53.8785,54.2691,53000.0],["2020-09-04",54.5832,54.5832,52.6529,53.7253,70600.0],["2020-09-08",53.4725,53.4725,52.3695,52.6683,92200.0],["2020-09-09",53.3117,54.1389,52.6989,52.99,72700.0],["2020-09-10",52.7832,53.4266,52.5457,53.0206,50100.0],["2020-09-11",53.1432,53.1432,51.6419,51.8563,48000.0],["2020-09-14",52.1244,54.384,52.1244,54.2921,64300.0],["2020-09-15",54.1696,54.7594,53.2274,53.4802,50200.0],["2020-09-16",53.6104,54.2385,53.4802,53.5262,50500.0],["2020-09-17",53.1049,53.3883,52.5687,52.8368,50700.0],["2020-09-18",53.1355,53.2198,50.8989,50.9678,251700.0],["2020-09-21",50.5006,50.5006,48.0112,48.2486,67100.0],["2020-09-22",48.2716,49.7346,48.2716,49.321,52900.0],["2020-09-23",49.0299,49.6427,47.858,47.9882,82200.0],["2020-09-24",47.7507,48.3022,47.0997,47.3907,47500.0],["2020-09-25",47.452,49.275,47.452,48.9456,55400.0],["2020-09-28",49.681,51.4274,49.4435,51.3891,74300.0],["2020-09-29",51.3117,51.5826,50.1274,51.0485,65700.0],["2020-09-30",51.0717,52.109,49.6397,50.4448,153500.0],["2020-10-01",50.3209,52.0625,50.3209,51.9696,71200.0],["2020-10-02",51.1027,53.1617,51.1027,52.8443,47800.0],["2020-10-05",53.1462,53.1462,51.8613,52.6044,52400.0],["2020-10-06",52.6508,54.1757,52.3954,53.0533,61100.0],["2020-10-07",53.4713,53.5874,52.1786,52.1864,48700.0],["2020-10-08",52.6431,53.4326,52.6431,53.3397,32500.0],["2020-10-09",53.8273,54.0518,53.0223,53.7577,37200.0],["2020-10-12",53.5487,54.6865,53.061,54.5472,31900.0],["2020-10-13",54.1602,54.3382,53.123,53.6029,36000.0],["2020-10-14",53.3087,54.4311,53.2623,54.2066,41700.0],["2020-10-15",53.7422,55.4761,53.7422,54.8646,39400.0],["2020-10-16",54.7252,55.2438,53.7499,54.2995,40700.0],["2020-10-19",54.5472,55.4606,53.061,53.3707,52100.0],["2020-10-20",53.51,53.9744,52.6043,53.0688,31400.0],["2020-10-21",52.8907,53.0223,52.3644,52.7591,21200.0],["2020-10-22",52.883,53.5642,52.3721,53.4481,39500.0],["2020-10-23",53.9899,54.0673,53.2623,53.7499,28400.0],["2020-10-26",53.3552,53.3552,52.0238,52.914,18200.0],["2020-10-27",52.8753,53.2004,51.3581,51.3814,31300.0],["2020-10-28",50.5763,51.095,50.0113,50.9247,47600.0],["2020-10-29",50.6615,52.3102,49.7017,52.256,36700.0],["2020-10-30",52.1244,53.1694,51.5749,52.1786,43600.0],["2020-11-02",53.0223,53.4016,51.3891,53.0843,36600.0],["2020-11-03",54.1834,54.7872,52.4341,54.0596,47400.0],["2020-11-04",53.8196,53.9744,52.7127,53.3087,40800.0],["2020-11-05",53.4403,53.7654,52.5502,53.123,33800.0],["2020-11-06",53.3629,54.0673,51.9077,52.1941,38200.0],["2020-11-09",55.0968,57.7053,53.3165,53.7112,64600.0],["2020-11-10",54.0983,57.6434,53.719,57.4731,75900.0],["2020-11-11",57.7053,57.7053,56.0179,56.9622,38500.0],["2020-11-12",56.4204,56.4204,54.2376,55.1897,41800.0],["2020-11-13",55.4606,56.2501,55.3213,56.0256,39700.0],["2020-11-16",57.2796,57.7053,56.6604,57.7053,49300.0],["2020-11-17",57.4344,57.8988,56.6139,57.597,35600.0],["2020-11-18",57.8833,57.9375,56.2501,56.4591,35900.0],["2020-11-19",56.1185,56.5752,55.7392,56.4049,24000.0],["2020-11-20",55.8554,55.9637,55.0039,55.4374,71600.0],["2020-11-23",55.5844,56.1418,54.3227,54.8491,36600.0],["2020-11-24",55.6309,56.4514,55.0658,55.9018,31400.0],["2020-11-25",56.0566,56.0566,54.5472,55.3445,24100.0],["2020-11-27",55.7238,55.7238,54.4311,55.1742,37600.0],["2020-11-30",55.2903,55.2903,52.7979,53.719,115600.0],["2020-12-01",54.0983,54.733,53.6648,54.4853,44600.0],["2020-12-02",54.4698,55.747,54.4466,55.5767,28300.0],["2020-12-03",55.7547,55.7547,54.3382,54.7175,27000.0],["2020-12-04",54.6865,56.4591,54.6865,56.2501,24200.0],["2020-12-07",56.5133,56.9003,55.1045,55.5922,34400.0],["2020-12-08",55.298,56.134,54.7794,55.9792,29300.0],["2020-12-09",55.7702,56.8926,55.4141,56.2192,37100.0],["2020-12-10",55.6541,56.6604,54.5008,55.7779,29800.0],["2020-12-11",55.4451,56.583,55.4296,56.3972,28200.0],["2020-12-14",56.3972,56.6526,53.8274,53.9512,115700.0],["2020-12-15",54.137,56.4514,54.137,56.3585,49100.0],["2020-12-16",56.1185,56.2114,52.078,53.061,193000.0],["2020-12-17",53.4481,54.3537,52.7746,53.8351,132700.0],["2020-12-18",53.7344,56.7919,51.8613,54.5085,378100.0],["2020-12-21",52.6353,56.5133,52.6353,54.9575,70200.0],["2020-12-22",54.5704,55.2361,52.4108,54.2995,61300.0],["2020-12-23",54.4156,54.6091,53.9125,53.9899,63800.0],["2020-12-24",53.9899,55.4296,53.9357,55.4296,24300.0],["2020-12-28",54.9187,56.5133,54.9187,55.8941,51500.0],["2020-12-29",55.9328,55.9328,54.315,54.8026,36500.0],["2020-12-30",55.3445,55.3445,53.9589,54.6943,48800.0],["2020-12-31",54.8897,55.4995,54.4128,55.2259,53000.0],["2021-01-04",55.8044,55.8044,53.9281,54.663,61200.0],["2021-01-05",54.2565,56.4455,54.2565,55.6246,71400.0],["2021-01-06",55.8201,57.1648,55.4057,56.4377,94100.0],["2021-01-07",56.1093,56.2031,54.6239,55.8357,47100.0],["2021-01-08",55.9686,56.4455,55.3432,56.0937,32800.0],["2021-01-11",56.469,56.7504,54.7256,55.4135,41000.0],["2021-01-12",55.6246,56.6722,55.4448,56.3282,31700.0],["2021-01-13",56.3282,56.6644,55.4135,56.2579,31700.0],["2021-01-14",56.7113,57.5478,55.9608,56.7348,44000.0],["2021-01-15",56.3282,57.2664,56.0077,57.2038,71900.0],["2021-01-19",57.0944,57.1648,56.0702,56.6644,38200.0],["2021-01-20",56.2657,57.3446,56.2657,56.9928,42500.0],["2021-01-21",55.9842,56.852,55.2103,56.2891,48800.0],["2021-01-22",56.2813,57.1257,55.2806,57.1178,33700.0],["2021-01-25",56.7817,57.5322,55.7106,56.5471,28500.0],["2021-01-26",56.6879,57.454,56.3282,56.6488,26200.0],["2021-01-27",55.2181,56.3517,54.1783,55.0539,112000.0],["2021-01-28",54.7412,55.5855,54.5535,54.7568,87100.0],["2021-01-29",54.7256,55.3666,54.061,54.6786,83700.0],["2021-02-01",54.4598,56.0781,53.7249,55.9217,48800.0],["2021-02-02",56.3673,56.7817,55.7263,55.7653,51900.0],["2021-02-03",55.3354,55.6715,54.233,55.6715,36300.0],["2021-02-04",55.4292,56.6722,54.9757,56.4768,40200.0],["2021-02-05",56.2735,56.7582,55.5464,56.3986,35300.0],["2021-02-08",56.3439,57.282,56.1328,57.024,25200.0],["2021-02-09",57.196,57.4775,56.422,56.6331,29300.0],["2021-02-10",56.8755,57.1569,55.9451,56.6722,20200.0],["2021-02-11",57.0709,57.1882,56.3048,57.0631,36300.0],["2021-02-12",56.5237,56.9537,56.5002,56.68,17100.0],["2021-02-16",57.0787,57.0787,55.3353,56.5471,28500.0],["2021-02-17",55.781,56.7191,55.4604,55.7888,32600.0],["2021-02-18",56.0781,56.3595,54.8194,54.8194,31800.0],["2021-02-19",54.8585,55.437,53.8265,54.4597,74300.0],["2021-02-22",53.803,56.2657,53.803,55.5074,27000.0],["2021-02-23",55.6559,56.8129,54.5301,55.4292,51400.0],["2021-02-24",55.2103,56.7426,55.179,56.1171,76900.0],["2021-02-25",56.2891,56.5706,55.0696,55.0696,35800.0],["2021-02-26",55.2728,55.953,53.6545,53.6545,75900.0],["2021-03-01",54.4128,55.781,54.4128,54.6552,31800.0],["2021-03-02",54.8037,55.2415,53.5529,54.5066,25800.0],["2021-03-03",54.4754,56.078,54.4754,55.179,23800.0],["2021-03-04",55.0461,56.3517,54.749,55.4057,47100.0],["2021-03-05",56.164,56.9302,55.3197,56.8442,60500.0],["2021-03-08",56.8364,57.3993,56.336,57.3993,54800.0],["2021-03-09",57.4618,57.6416,56.7582,57.11,52600.0],["2021-03-10",56.9849,57.3446,55.8748,57.11,58200.0],["2021-03-11",57.626,57.6885,56.7817,57.11,60600.0],["2021-03-12",57.1022,57.6729,57.0318,57.3837,97200.0],["2021-03-15",57.3211,57.8527,57.024,57.3758,43900.0],["2021-03-16",57.0084,57.4227,55.7419,56.7582,32500.0],["2021-03-17",56.0781,56.508,55.0852,55.6246,30300.0],["2021-03-18",55.0773,56.4533,55.0773,56.2969,33800.0],["2021-03-19",56.1719,56.6644,55.007,55.4057,153300.0],["2021-03-22",55.1164,55.1164,53.8734,54.2252,35000.0],["2021-03-23",54.3347,55.0774,53.7092,54.5457,45500.0],["2021-03-24",53.8734,56.2031,53.6076,53.7327,44100.0],["2021-03-25",53.1698,53.631,52.3802,53.4747,37300.0],["2021-03-26",54.0532,55.3822,53.9985,54.4754,27300.0],["2021-03-29",53.9281,55.2728,53.9281,54.3346,51700.0],["2021-03-30",54.4294,55.0612,54.3662,54.8243,26700.0],["2021-03-31",55.1876,55.1876,53.7028,53.7028,73900.0],["2021-04-01",54.1135,54.7611,53.2843,54.7295,66300.0],["2021-04-05",54.6506,55.2429,53.3396,54.382,55600.0],["2021-04-06",54.6584,54.6584,53.8292,54.2478,51200.0],["2021-04-07",54.0661,54.1372,53.7108,53.7502,22300.0],["2021-04-08",53.5133,54.4452,53.4185,53.6239,38600.0],["2021-04-09",53.9714,54.1372,53.4817,53.5528,40100.0],["2021-04-12",54.0898,54.232,53.0947,53.8213,41700.0],["2021-04-13",53.7029,54.311,53.4896,53.9319,35900.0],["2021-04-14",53.8687,54.4294,53.0947,53.1342,37600.0],["2021-04-15",53.1579,53.8687,52.842,53.6791,31400.0],["2021-04-16",54.2557,54.4926,53.4264,53.8292,86300.0],["2021-04-19",54.2715,54.9744,53.7029,54.9744,64100.0],["2021-04-20",54.6111,57.0198,54.6111,57.004,47200.0],["2021-04-21",57.0198,57.2251,56.3722,56.4591,39600.0],["2021-04-22",56.8223,56.8223,55.5351,56.1511,35500.0],["2021-04-23",56.6091,57.0593,56.1748,56.6091,44100.0],["2021-04-26",57.0672,57.4699,56.5617,56.7197,22900.0],["2021-04-27",56.4907,56.7829,56.0089,56.3011,20700.0],["2021-04-28",56.1669,56.3169,56.0247,56.1985,14300.0],["2021-04-29",56.5696,56.696,55.2903,55.5035,18600.0],["2021-04-30",55.2824,55.8273,55.2824,55.5904,43900.0],["2021-05-03",56.1274,56.1274,55.2587,55.4719,67800.0],["2021-05-04",55.9063,56.2064,54.9349,55.0217,29900.0],["2021-05-05",54.69,54.69,53.6002,53.7976,26200.0],["2021-05-06",54.1056,55.3455,53.5844,55.156,41100.0],["2021-05-07",54.6821,56.4196,54.5795,56.2774,36000.0],["2021-05-10",56.1511,57.1777,55.9615,55.9615,39100.0],["2021-05-11",55.5035,55.851,54.8006,55.3376,32900.0],["2021-05-12",55.0849,55.7641,53.8529,54.2715,30200.0],["2021-05-13",53.9951,55.4245,53.9951,55.0217,48200.0],["2021-05-14",55.5114,55.5114,54.1846,54.8322,38100.0],["2021-05-17",54.5558,55.693,54.5005,55.1955,25100.0],["2021-05-18",56.2064,56.2064,55.1244,55.4166,39800.0],["2021-05-19",55.2823,55.2823,54.2241,54.7769,74300.0],["2021-05-20",54.619,56.2695,54.619,56.1116,31500.0],["2021-05-21",56.5696,56.5933,55.4956,56.1274,59700.0],["2021-05-24",55.9615,56.7908,55.9615,56.467,40700.0],["2021-05-25",56.8619,56.9171,55.3297,55.6535,27500.0],["2021-05-26",55.5114,56.1511,55.5114,55.8352,31100.0],["2021-05-27",56.2379,56.2379,55.464,55.464,59200.0],["2021-05-28",55.464,56.4591,55.464,56.2221,59200.0],["2021-06-01",56.1432,57.2567,56.1432,56.6012,59600.0],["2021-06-02",56.5617,56.8618,56.2143,56.6802,36800.0],["2021-06-03",56.8618,56.8618,56.3722,56.6881,29600.0],["2021-06-04",56.8618,56.8618,56.1511,56.5223,23000.0],["2021-06-07",56.2301,58.0149,56.2301,57.7938,46300.0],["2021-06-08",57.5884,59.5075,57.5884,59.318,46500.0],["2021-06-09",59.7286,59.8866,59.3574,59.6496,56100.0],["2021-06-10",60.0682,60.163,59.5075,59.5707,65700.0],["2021-06-11",59.6181,59.6181,58.8994,59.468,31400.0],["2021-06-14",59.1442,59.8787,59.01,59.697,48800.0],["2021-06-15",59.5549,60.4236,59.5549,60.2183,312100.0],["2021-06-16",60.4552,61.6003,60.3683,61.545,127400.0],["2021-06-17",61.5451,62.1058,61.1344,61.7978,108300.0],["2021-06-18",61.5924,61.7425,60.0366,60.3288,108100.0],["2021-06-21",60.392,61.5609,59.8076,61.3476,56000.0],["2021-06-22",61.3081,62.2005,60.6526,61.5608,110300.0],["2021-06-23",61.4661,62.1137,60.8264,61.0238,128900.0],["2021-06-24",61.1423,61.6161,60.4947,60.9685,45600.0],["2021-06-25",60.7948,62.9982,60.5184,62.9508,185500.0],["2021-06-28",62.6507,62.6507,60.5815,61.9952,79600.0],["2021-06-29",61.796,62.3219,61.533,61.8996,43000.0],["2021-06-30",61.9394,63.2622,61.9155,62.8717,106300.0],["2021-07-01",62.7522,63.3658,62.3219,62.4892,52900.0],["2021-07-02",62.808,62.808,61.8837,62.5849,33300.0],["2021-07-06",62.4494,64.5292,62.3538,64.4495,92800.0],["2021-07-07",64.067,64.33,63.1666,64.0033,47200.0],["2021-07-08",63.7961,64.3698,63.2383,63.7642,60900.0],["2021-07-09",64.2583,65.4854,63.4614,65.4854,97000.0],["2021-07-12",66.0831,67.0951,65.597,66.9277,76700.0],["2021-07-13",66.5134,66.5134,65.2942,65.8042,36300.0],["2021-07-14",66.091,67.0632,66.0034,67.0234,41900.0],["2021-07-15",66.9516,68.6489,66.9516,68.6011,57900.0],["2021-07-16",68.5533,69.7088,68.5533,68.9996,69500.0],["2021-07-19",69.3422,69.6689,67.374,68.7685,117800.0],["2021-07-20",69.0235,71.5654,69.0235,70.9439,126400.0],["2021-07-21",71.4777,72.8404,71.3821,72.0834,63500.0],["2021-07-22",71.6371,72.3463,71.5734,72.0196,39000.0],["2021-07-23",71.932,73.1671,71.932,72.8484,47000.0],["2021-07-26",72.9121,73.3982,72.2587,72.9918,53000.0],["2021-07-27",72.3543,73.1591,72.0196,72.3623,34400.0],["2021-07-28",72.3543,72.4499,70.9439,71.6292,62400.0],["2021-07-29",71.7168,72.5694,70.8721,72.2746,75700.0],["2021-07-30",72.689,74.9361,71.2387,71.7168,125500.0],["2021-08-02",71.7806,74.1711,71.7806,72.8324,60300.0],["2021-08-03",74.9361,78.5299,73.446,73.9639,88100.0],["2021-08-04",74.1552,74.3305,71.8204,73.1113,44300.0],["2021-08-05",75.1034,75.4859,73.94,75.3266,86700.0],["2021-08-06",75.0158,76.6095,75.0158,75.6931,66100.0],["2021-08-09",75.1273,75.7808,74.466,75.462,52100.0],["2021-08-10",75.6533,75.7011,74.45,74.8644,60900.0],["2021-08-11",75.6373,75.6453,74.3066,74.8644,62000.0],["2021-08-12",75.1672,75.5815,74.2986,75.2708,67100.0],["2021-08-13",74.9441,76.9761,74.9042,76.7131,44800.0],["2021-08-16",76.3067,77.0,75.5895,76.1792,31500.0],["2021-08-17",75.7409,76.474,74.1552,76.3465,38900.0],["2021-08-18",76.7609,77.2549,75.8286,76.4342,40100.0],["2021-08-19",75.8365,78.8247,75.3027,78.2112,94500.0],["2021-08-20",77.7888,79.9244,77.7888,79.3029,143400.0],["2021-08-23",79.8288,80.1395,75.7808,76.6414,80400.0],["2021-08-24",77.1832,77.1832,75.4939,75.6055,53700.0],["2021-08-25",76.2031,77.8765,74.9281,76.8884,60500.0],["2021-08-26",76.7928,78.3467,76.7928,77.8765,64200.0],["2021-08-27",77.8287,80.546,77.8287,79.2312,121700.0],["2021-08-30",78.8407,80.0201,78.6893,79.8766,55400.0],["2021-08-31",80.0838,80.793,79.5897,80.6256,144700.0],["2021-09-01",80.4264,81.3906,80.2033,81.295,74300.0],["2021-09-02",81.6536,86.2116,81.1834,84.0043,248600.0],["2021-09-03",83.3111,85.0004,81.8688,83.6059,64400.0],["2021-09-07",83.8131,83.8131,82.1556,82.299,71400.0],["2021-09-08",81.9006,83.5501,81.9006,83.335,82900.0],["2021-09-09",82.9206,83.6218,82.554,82.554,55500.0],["2021-09-10",82.5062,82.5062,80.6735,80.6735,66100.0],["2021-09-13",80.9284,82.3468,80.3228,80.6097,91000.0],["2021-09-14",81.2153,81.2153,79.024,79.4383,126600.0],["2021-09-15",79.1594,80.4583,78.7451,79.2869,118400.0],["2021-09-16",79.3985,80.3308,78.7451,79.3586,98200.0],["2021-09-17",79.7571,79.8527,77.247,77.2629,380100.0],["2021-09-20",77.1275,79.8288,76.6812,79.4941,135300.0],["2021-09-21",79.6854,80.2432,79.0479,79.2152,69100.0],["2021-09-22",79.8447,80.2432,79.3666,79.8846,67600.0],["2021-09-23",80.1396,80.8806,79.6854,79.9404,175900.0],["2021-09-24",79.6614,80.5778,79.1276,79.526,61700.0],["2021-09-27",79.9643,80.1396,77.6932,77.7888,77500.0],["2021-09-28",77.9243,78.0917,76.5458,77.255,65600.0],["2021-09-29",78.0096,79.0854,78.0096,78.2826,44100.0],["2021-09-30",78.8766,80.8034,75.5289,75.8661,112400.0],["2021-10-01",76.5404,78.2344,75.553,77.849,95500.0],["2021-10-04",77.7848,78.8445,77.4396,78.5876,32300.0],["2021-10-05",78.9007,79.6313,77.6483,78.1059,52700.0],["2021-10-06",77.287,79.1175,76.7813,79.1094,48500.0],["2021-10-07",79.1737,80.3297,78.3789,78.8686,61300.0],["2021-10-08",79.0693,79.7758,77.3433,77.5359,46800.0],["2021-10-11",77.7848,78.1702,76.8375,77.6002,58700.0],["2021-10-12",77.849,79.7196,76.3638,78.7883,63300.0],["2021-10-13",78.5716,80.2655,77.9373,80.0006,50500.0],["2021-10-14",80.691,80.8034,79.7116,80.0728,33200.0],["2021-10-15",81.1326,81.4055,79.7517,80.1371,49000.0],["2021-10-18",79.6313,80.8275,79.5189,80.41,38000.0],["2021-10-19",80.7151,80.8596,79.3905,79.9604,26100.0],["2021-10-20",80.0969,81.9032,78.6358,81.6865,46200.0],["2021-10-21",81.8872,82.2324,81.1887,81.823,27200.0],["2021-10-22",82.401,83.2921,80.6669,83.2921,34400.0],["2021-10-25",82.7302,83.0673,81.5661,82.5937,44800.0],["2021-10-26",82.8666,84.0147,82.4893,83.2038,36800.0],["2021-10-27",83.1637,83.1637,79.4788,80.2896,254000.0],["2021-10-28",81.0121,83.4848,80.6428,83.4206,48200.0],["2021-10-29",83.4929,83.8862,80.7472,81.2771,127200.0],["2021-11-01",81.6062,81.6062,79.1576,80.7954,114000.0],["2021-11-02",81.9835,82.112,78.8445,79.3423,63800.0],["2021-11-03",79.6955,80.8756,79.1897,80.0327,56900.0],["2021-11-04",79.9925,80.9158,77.7768,77.8651,62500.0],["2021-11-05",78.1541,81.9193,78.1541,81.0282,804300.0],["2021-11-08",81.5821,83.2761,80.9639,81.5661,124900.0],["2021-11-09",81.9916,82.8506,80.2414,80.964,72300.0],["2021-11-10",81.2771,83.1797,81.2771,82.2083,52500.0],["2021-11-11",82.1682,83.4286,82.0317,82.9389,38000.0],["2021-11-12",83.6695,83.8541,82.2565,82.3609,41600.0],["2021-11-15",82.5937,83.9906,82.12,83.822,48000.0],["2021-11-16",83.4768,83.6454,81.9273,82.2324,41500.0],["2021-11-17",81.3814,82.5295,79.6313,82.3448,50200.0],["2021-11-18",82.8425,83.1316,81.3092,82.8345,66500.0],["2021-11-19",82.3287,82.8666,81.3894,81.3894,40500.0],["2021-11-22",82.0076,82.5937,81.2369,81.261,39100.0],["2021-11-23",80.7954,82.4893,80.7954,81.542,47400.0],["2021-11-24",81.0362,83.6614,81.0362,83.5169,34000.0],["2021-11-26",82.1762,82.8104,81.1245,82.3368,62800.0],["2021-11-29",82.8506,83.268,81.4296,82.7703,68300.0],["2021-11-30",81.9916,84.0227,81.5982,82.0397,257000.0],["2021-12-01",82.7783,84.681,80.9961,80.9961,104200.0],["2021-12-02",80.972,85.0262,80.8676,84.408,88600.0],["2021-12-03",84.5766,85.0664,83.1236,84.8416,83100.0],["2021-12-06",85.7809,87.4186,85.7809,86.8326,115500.0],["2021-12-07",88.0287,88.4703,87.1858,88.382,117100.0],["2021-12-08",88.5104,89.6986,87.8521,88.5987,70600.0],["2021-12-09",88.1331,88.944,87.1456,87.3062,52100.0],["2021-12-10",84.3278,86.5837,84.3278,85.1466,59300.0],["2021-12-13",84.7131,86.2626,84.1592,85.9414,71100.0],["2021-12-14",85.4678,85.9816,82.3288,83.7016,129700.0],["2021-12-15",83.5009,87.0894,83.5009,86.9209,110300.0],["2021-12-16",87.242,87.9244,85.0342,86.1903,66300.0],["2021-12-17",85.6042,87.0573,85.548,86.102,183400.0],["2021-12-20",85.0824,87.1617,84.3278,87.0252,76100.0],["2021-12-21",86.6881,88.1411,86.1742,87.6835,69100.0],["2021-12-22",87.2741,89.233,87.1296,87.9645,73500.0],["2021-12-23",88.3097,88.3097,86.1903,86.6318,49000.0],["2021-12-27",86.8887,87.5872,86.102,87.5069,40600.0],["2021-12-28",88.1973,88.3419,87.3945,87.9003,26900.0],["2021-12-29",88.1171,88.7513,86.7282,88.7031,41300.0],["2021-12-30",88.7593,90.1321,88.0047,89.3213,47300.0],["2021-12-31",89.4748,90.3636,89.2728,89.6122,47500.0],["2022-01-03",90.0809,90.0809,86.8648,87.487,76500.0],["2022-01-04",87.3496,87.7698,85.7982,87.0264,51900.0],["2022-01-05",86.3153,86.8002,84.6912,85.176,57200.0],["2022-01-06",84.9417,85.6447,84.271,84.8205,47400.0],["2022-01-07",84.7477,84.7477,83.2609,83.4387,37600.0],["2022-01-10",82.962,83.6245,81.8064,82.3398,98100.0],["2022-01-11",82.2509,82.5903,80.8045,82.2751,60400.0],["2022-01-12",82.6953,83.1155,82.2428,82.3559,61600.0],["2022-01-13",82.3317,83.2529,82.0327,82.4771,50600.0],["2022-01-14",82.2751,82.4125,80.457,81.4832,41600.0],["2022-01-18",80.8772,81.5802,79.8752,80.2065,47400.0],["2022-01-19",80.3035,80.3035,77.5885,77.6854,63400.0],["2022-01-20",77.7178,78.2834,76.3118,76.4007,53000.0],["2022-01-21",76.2633,77.5642,75.1886,75.6168,122300.0],["2022-01-24",74.7522,76.7643,73.928,76.5865,71900.0],["2022-01-25",75.4391,76.3683,73.6048,75.5118,95500.0],["2022-01-26",76.4734,77.2976,72.8452,73.5644,55100.0],["2022-01-27",73.6452,74.5745,71.7625,71.9241,62900.0],["2022-01-28",72.5786,74.6795,71.3261,74.6553,63200.0],["2022-01-31",73.6291,77.241,73.3624,77.0713,119700.0],["2022-02-01",76.441,77.3784,75.1643,75.3825,107600.0],["2022-02-02",75.3825,76.2067,75.2775,75.7946,92900.0],["2022-02-03",74.8169,76.441,74.6391,74.9946,37400.0],["2022-02-04",74.2997,75.5118,72.7644,74.8249,37600.0],["2022-02-07",74.3482,75.0431,73.6371,73.9199,45800.0],["2022-02-08",73.4109,73.9765,72.8857,73.4109,34200.0],["2022-02-09",73.823,74.7846,73.5078,74.7765,50700.0],["2022-02-10",73.3624,74.8815,72.7402,73.6533,59400.0],["2022-02-11",73.6856,74.534,72.9907,74.3159,61400.0],["2022-02-14",74.0331,75.0835,73.5644,74.3805,81600.0],["2022-02-15",74.728,75.9401,74.728,75.4956,51200.0],["2022-02-16",75.5522,76.837,75.5522,76.4895,67500.0],["2022-02-17",75.8673,75.9966,74.8653,75.5522,60200.0],["2022-02-18",74.9058,75.6249,74.1624,74.8088,70100.0],["2022-02-22",74.1623,75.0512,73.1442,74.2997,76700.0],["2022-02-23",75.2532,77.5966,74.7926,75.3098,126600.0],["2022-02-24",73.9361,76.8128,73.3543,76.5703,95100.0],["2022-02-25",77.3541,78.5015,76.6107,78.4611,50600.0],["2022-02-28",77.742,79.0268,75.2694,75.9481,117000.0],["2022-03-01",78.243,78.243,75.2047,75.8996,97600.0],["2022-03-02",76.3602,78.5016,76.3602,78.0733,51600.0],["2022-03-03",77.9763,80.4732,77.9763,80.352,81100.0],["2022-03-04",79.7783,84.1579,79.7783,84.0771,108100.0],["2022-03-07",84.7801,87.786,84.5457,85.9113,142700.0],["2022-03-08",86.283,86.6143,82.9458,83.8508,81000.0],["2022-03-09",84.8932,85.1679,82.6145,83.0347,136900.0],["2022-03-10",82.0731,82.0731,80.8691,81.8145,107300.0],["2022-03-11",82.1782,82.2105,80.3277,80.5782,47600.0],["2022-03-14",80.9903,80.9903,78.8975,79.0349,67300.0],["2022-03-15",79.948,79.948,78.2511,78.6147,75200.0],["2022-03-16",79.1642,80.3197,77.5966,78.8813,63000.0],["2022-03-17",78.2107,80.5782,77.6369,79.7944,81700.0],["2022-03-18",79.6167,80.554,78.0006,78.1783,252400.0],["2022-03-21",77.9278,79.9318,77.8955,79.3338,52300.0],["2022-03-22",79.3015,80.3762,78.0652,78.348,38500.0],["2022-03-23",77.9117,78.4288,76.2471,76.6996,59300.0],["2022-03-24",76.4976,77.5157,75.5037,77.4349,28600.0],["2022-03-25",77.2572,79.9884,77.2572,79.7702,47400.0],["2022-03-28",79.253,80.2631,79.253,80.0045,24600.0],["2022-03-29",81.0065,82.3963,80.255,81.9034,87600.0],["2022-03-30",82.1476,82.4894,79.6896,80.2024,55100.0],["2022-03-31",79.9419,81.5128,79.7791,79.8605,52700.0],["2022-04-01",80.3651,82.9696,80.3651,82.6115,153900.0],["2022-04-04",82.9452,83.0348,80.2512,80.8779,84400.0],["2022-04-05",81.1628,82.6848,80.3244,80.9104,99800.0],["2022-04-06",80.3163,83.9789,80.3163,82.758,62200.0],["2022-04-07",82.7825,82.7825,80.3489,81.1791,92600.0],["2022-04-08",80.5768,81.879,80.0396,80.2675,40500.0],["2022-04-11",80.3977,80.7314,78.6478,79.2338,53100.0],["2022-04-12",80.1535,80.8942,77.8095,78.721,155400.0],["2022-04-13",79.0141,79.4373,78.2978,79.1199,108800.0],["2022-04-14",79.3152,79.4536,76.8165,77.5653,123900.0],["2022-04-18",77.4025,78.2653,76.9304,78.2653,88100.0],["2022-04-19",78.6478,81.5372,78.6478,81.1872,79600.0],["2022-04-20",81.7162,83.458,81.7162,83.0103,83600.0],["2022-04-21",82.522,85.159,82.522,83.9707,80200.0],["2022-04-22",83.5475,84.7358,81.0081,81.1302,48600.0],["2022-04-25",80.3163,80.9267,78.8187,80.6744,58900.0],["2022-04-26",79.8524,81.6999,79.4698,79.714,63900.0],["2022-04-27",80.2838,80.8209,78.0211,78.0211,64400.0],["2022-04-28",78.6478,79.9989,77.2642,79.8036,55100.0],["2022-04-29",78.3059,78.8187,74.8143,75.091,86300.0],["2022-05-02",75.4898,75.4898,71.0622,72.2179,96200.0],["2022-05-03",72.2179,73.1865,69.6541,70.2727,69600.0],["2022-05-04",70.8262,70.8262,66.2927,68.01,101400.0],["2022-05-05",67.6682,68.1158,65.2916,67.3426,99600.0],["2022-05-06",66.602,67.9124,65.9753,67.5298,72600.0],["2022-05-09",67.5624,67.5624,65.4137,65.7067,60500.0],["2022-05-10",65.9753,67.5298,65.1125,65.5602,80500.0],["2022-05-11",65.6904,68.36,65.4869,66.9357,65900.0],["2022-05-12",67.245,68.2461,66.6101,67.9368,83900.0],["2022-05-13",68.8728,69.8657,68.2135,69.4995,74900.0],["2022-05-16",68.7263,70.1994,68.0019,69.7192,70300.0],["2022-05-17",70.4029,71.1761,69.8495,70.9482,76000.0],["2022-05-18",69.8739,70.8099,68.7914,69.4588,98600.0],["2022-05-19",69.7192,69.9227,67.4566,67.6031,64500.0],["2022-05-20",68.1647,68.2786,66.6834,67.8228,66100.0],["2022-05-23",68.7344,68.8809,67.5624,68.124,52500.0],["2022-05-24",67.367,69.1821,66.5531,68.9542,40900.0],["2022-05-25",68.7263,69.0518,67.2205,67.9612,152100.0],["2022-05-26",68.6449,69.882,67.6763,67.9612,53600.0],["2022-05-27",67.831,69.1088,67.2775,68.6367,92300.0],["2022-05-31",68.1647,68.7181,66.7485,67.538,142100.0],["2022-06-01",68.1972,69.117,67.1554,68.3519,216100.0],["2022-06-02",68.8891,69.7762,67.188,69.4262,60600.0],["2022-06-03",69.0925,69.7193,68.5065,69.3611,61700.0],["2022-06-06",69.9716,69.9716,67.6275,67.9042,55700.0],["2022-06-07",67.131,68.9216,67.1229,68.5228,46800.0],["2022-06-08",68.7833,68.8402,66.5776,67.3833,48400.0],["2022-06-09",67.4729,67.7252,65.8206,66.1055,49800.0],["2022-06-10",65.4625,67.1392,64.8521,66.3741,46400.0],["2022-06-13",65.4544,65.4544,61.9302,62.386,52500.0],["2022-06-14",63.8347,64.2986,61.7755,62.7848,70000.0],["2022-06-15",63.8184,64.5021,63.094,63.3626,68800.0],["2022-06-16",62.5813,63.4115,61.0349,63.0452,83800.0],["2022-06-17",63.8835,64.9416,62.915,63.7533,179300.0],["2022-06-21",63.737,64.7381,63.1103,63.2812,86000.0],["2022-06-22",62.1743,64.73,62.036,64.2905,96600.0],["2022-06-23",63.8998,66.8624,63.8998,66.602,73900.0],["2022-06-24",66.8055,67.6356,65.2672,65.3893,260300.0],["2022-06-27",65.6497,66.9438,65.5195,65.6009,60500.0],["2022-06-28",66.1788,66.7322,65.3811,65.5846,58400.0],["2022-06-29",65.1493,66.1185,64.9029,65.9378,48300.0],["2022-06-30",65.3382,67.4983,65.3382,66.9809,65900.0],["2022-07-01",67.2109,67.9008,66.217,67.7447,68100.0],["2022-07-05",66.948,67.6626,65.6914,67.408,88300.0],["2022-07-06",67.2109,68.3525,66.6113,67.3423,60100.0],["2022-07-07",67.8926,68.3772,66.3238,66.3731,46400.0],["2022-07-08",65.5271,66.2828,64.8865,65.1575,58100.0],["2022-07-11",65.5107,66.5456,64.4019,65.9378,74800.0],["2022-07-12",65.946,66.5291,64.9522,65.33,46400.0],["2022-07-13",64.9932,65.6257,64.4101,65.1246,39400.0],["2022-07-14",63.8926,65.5928,63.8926,64.5908,37900.0],["2022-07-15",66.0281,66.7427,65.0014,66.5866,79000.0],["2022-07-18",66.5291,66.6031,65.1986,65.6339,39300.0],["2022-07-19",66.2581,66.7837,65.7488,66.6605,95100.0],["2022-07-20",66.0528,67.3505,65.7735,66.9398,72800.0],["2022-07-21",67.3751,67.3751,66.2335,67.1041,64900.0],["2022-07-22",67.5065,68.3361,66.9809,67.3505,63500.0],["2022-07-25",67.8433,68.3279,67.3833,67.8104,85900.0],["2022-07-26",68.1636,68.295,67.2273,67.4573,40400.0],["2022-07-27",67.4408,67.8187,66.4634,67.7201,56400.0],["2022-07-28",67.909,70.2334,66.3074,70.1759,44700.0],["2022-07-29",69.6913,70.833,69.5435,70.5455,49200.0],["2022-08-01",69.8556,70.5537,68.8946,70.0856,69500.0],["2022-08-02",69.8228,71.1123,68.9111,70.3731,60200.0],["2022-08-03",70.7591,71.2519,70.217,70.3484,73900.0],["2022-08-04",69.6749,69.757,68.0404,69.6338,81100.0],["2022-08-05",69.7242,69.7242,68.1718,69.0343,64800.0],["2022-08-08",69.3053,69.9624,68.4347,69.1,63800.0],["2022-08-09",69.5353,69.8556,68.9603,69.8145,78700.0],["2022-08-10",70.6359,71.7447,70.0527,71.4572,82100.0],["2022-08-11",72.0404,72.7796,71.3094,71.8925,47800.0],["2022-08-12",71.8515,73.1574,71.2273,73.1574,48800.0],["2022-08-15",73.4449,73.6995,72.5989,73.6831,50200.0],["2022-08-16",73.9213,73.9213,72.3689,73.026,52100.0],["2022-08-17",72.6893,73.2806,72.1554,73.026,37400.0],["2022-08-18",72.7632,73.1328,71.6954,71.835,92500.0],["2022-08-19",71.9665,71.9665,69.5764,69.8474,75500.0],["2022-08-22",69.5188,69.5188,67.4901,67.5887,53600.0],["2022-08-23",67.1451,68.2047,64.9604,65.1411,86400.0],["2022-08-24",64.7468,65.3875,64.5086,64.9029,80800.0],["2022-08-25",65.1329,65.3546,64.4676,64.7222,132800.0],["2022-08-26",64.5333,64.5333,62.0856,62.6277,115800.0],["2022-08-29",62.7017,62.7017,60.9851,61.4204,86400.0],["2022-08-30",61.9789,63.2109,60.8454,61.3875,103400.0],["2022-08-31",61.4039,62.176,60.8701,61.9132,146600.0],["2022-09-01",61.6339,62.677,61.0672,62.5785,72600.0],["2022-09-02",62.6442,62.9563,62.0199,62.1185,72100.0],["2022-09-06",62.0774,62.8084,61.6175,62.6113,52600.0],["2022-09-07",62.521,63.3177,62.1267,63.0959,85700.0],["2022-09-08",62.9727,64.0897,62.6113,63.8844,80600.0],["2022-09-09",63.7283,64.5415,63.3752,64.2047,52700.0],["2022-09-12",64.6236,65.0425,64.2787,64.6319,51000.0],["2022-09-13",63.7201,63.8269,62.2828,62.4799,86400.0],["2022-09-14",62.2581,62.2581,61.0179,61.5189,58000.0],["2022-09-15",61.2725,61.6914,61.0343,61.0343,56700.0],["2022-09-16",60.8208,61.5025,60.0241,61.3957,159000.0],["2022-09-19",60.9604,61.1986,59.9091,61.1,50600.0],["2022-09-20",60.5579,61.1082,59.0795,59.5066,48700.0],["2022-09-21",59.8105,60.3772,58.3321,58.3485,49500.0],["2022-09-22",57.8557,58.3157,57.1904,57.56,57700.0],["2022-09-23",56.9358,57.6668,56.3198,56.8208,64000.0],["2022-09-26",56.4101,56.4101,54.6689,54.9071,94800.0],["2022-09-27",54.6689,55.0631,53.6586,54.0857,84300.0],["2022-09-28",54.8332,56.8044,53.9461,56.5744,91700.0],["2022-09-29",56.1926,56.5661,54.9722,55.3458,140500.0],["2022-09-30",55.022,56.2756,54.9722,55.8854,144100.0],["2022-10-03",56.3088,57.2966,56.151,57.0476,96200.0],["2022-10-04",57.5291,58.9071,56.948,57.72,74300.0],["2022-10-05",56.9148,57.3132,55.6281,56.0597,73900.0],["2022-10-06",56.2175,56.2175,54.4326,54.5821,59300.0],["2022-10-07",54.1089,54.416,53.3036,53.5527,72400.0],["2022-10-10",53.6357,54.5323,53.6025,54.0093,61800.0],["2022-10-11",54.2998,55.5118,53.7436,54.8892,124500.0],["2022-10-12",55.2877,55.2877,53.976,54.0674,66400.0],["2022-10-13",53.9096,55.3126,53.0463,55.1964,90100.0],["2022-10-14",55.7609,56.1759,53.3119,53.561,78800.0],["2022-10-17",54.4658,55.8937,54.4658,54.9971,184200.0],["2022-10-18",55.985,56.2922,54.5406,55.5367,162600.0],["2022-10-19",54.939,56.0348,53.9678,54.5406,136400.0],["2022-10-20",54.1338,55.3292,53.9595,54.2085,144000.0],["2022-10-21",54.6817,55.9933,54.3496,55.3707,174200.0],["2022-10-24",55.9518,56.2091,55.2047,56.0846,145300.0],["2022-10-25",56.3503,59.0067,56.3503,58.2762,132100.0],["2022-10-26",58.2762,58.3094,56.7487,56.8235,99900.0],["2022-10-27",57.031,57.9026,56.8733,57.4461,114500.0],["2022-10-28",58.0355,58.2264,56.5827,57.5125,228000.0],["2022-10-31",57.3215,57.8113,57.0891,57.5291,122600.0],["2022-11-01",56.3835,56.3835,52.1248,55.6695,225500.0],["2022-11-02",54.9805,55.296,53.6025,53.9595,227500.0],["2022-11-03",53.1874,54.25,52.0335,52.4154,115900.0],["2022-11-04",52.7391,53.312,51.1204,52.0252,85600.0],["2022-11-07",52.1248,52.681,50.6721,51.3279,77100.0],["2022-11-08",51.6517,51.8841,50.3317,50.7551,64400.0],["2022-11-09",50.863,51.2781,50.2404,50.7053,66500.0],["2022-11-10",52.1912,54.3911,52.1912,54.2915,79700.0],["2022-11-11",53.9927,55.4454,53.5361,55.3956,130200.0],["2022-11-14",54.9307,55.4537,53.7436,53.7436,68300.0],["2022-11-15",53.9595,54.6983,53.8681,54.6236,75300.0],["2022-11-16",54.8062,55.022,53.6855,54.3081,87600.0],["2022-11-17",53.8764,54.5323,53.2953,53.9429,60800.0],["2022-11-18",55.1466,55.7526,55.0552,55.4537,83300.0],["2022-11-21",55.2296,55.8439,54.2998,54.8477,68600.0],["2022-11-22",55.4122,55.4122,54.3828,55.0552,135500.0],["2022-11-23",53.9595,54.6734,53.1625,53.4614,141800.0],["2022-11-25",53.8598,54.5738,53.6357,54.5406,51300.0],["2022-11-28",54.5655,54.9058,52.6312,52.6976,95900.0],["2022-11-29",52.4652,53.0961,52.3158,52.7972,73800.0],["2022-11-30",52.4652,53.8183,51.9754,53.5444,68900.0],["2022-12-01",53.4946,54.5987,53.395,54.2334,74700.0],["2022-12-02",53.7685,54.3496,53.4033,53.7851,54300.0],["2022-12-05",53.2704,53.6025,52.5648,52.7308,48200.0],["2022-12-06",52.8139,52.8803,51.7679,52.1331,51700.0],["2022-12-07",51.826,53.5693,51.826,52.5731,70800.0],["2022-12-08",53.0463,54.6983,53.0463,54.1753,145800.0],["2022-12-09",53.9429,54.7896,53.4614,54.3911,64400.0],["2022-12-12",54.1919,54.7481,53.7436,54.3828,78700.0],["2022-12-13",54.9971,55.8273,54.3994,54.9141,136100.0],["2022-12-14",53.7519,55.2545,53.3867,53.8764,93000.0],["2022-12-15",52.8222,53.4448,52.5482,52.7557,85700.0],["2022-12-16",51.7513,52.349,50.2736,51.2615,569500.0],["2022-12-19",51.386,51.386,49.817,49.9416,129000.0],["2022-12-20",49.402,49.9582,48.9371,49.6261,51800.0],["2022-12-21",49.6095,51.0456,49.6095,50.0578,45100.0],["2022-12-22",49.8834,50.2404,48.9288,49.7174,75400.0],["2022-12-23",49.4518,50.0993,48.8126,49.9831,35800.0],["2022-12-27",49.5431,49.9831,49.2691,49.5597,38700.0],["2022-12-28",49.3687,49.9831,48.4141,48.5635,37100.0],["2022-12-29",49.0679,50.312,48.4626,49.5218,75300.0],["2022-12-30",49.0174,49.7068,48.6308,49.3201,42400.0],["2023-01-03",49.5302,49.9842,47.9414,48.9418,100000.0],["2023-01-04",48.967,50.9341,48.967,50.2616,81300.0],["2023-01-05",49.6731,49.8917,48.5887,49.0511,79200.0],["2023-01-06",49.0259,50.8416,48.9754,50.7408,59800.0],["2023-01-09",50.5474,51.4721,50.5222,50.7155,51800.0],["2023-01-10",50.6231,51.6234,49.7404,49.9506,76400.0],["2023-01-11",51.1779,51.8588,50.1439,51.7075,90500.0],["2023-01-12",52.2203,53.1618,51.6907,52.7499,77300.0],["2023-01-13",52.4304,53.0609,51.9429,52.4052,43600.0],["2023-01-17",52.7415,53.4476,51.8672,53.0777,35100.0],["2023-01-18",53.2879,53.6494,52.5145,52.9012,43200.0],["2023-01-19",52.5481,53.7334,52.3548,52.8339,61200.0],["2023-01-20",53.0945,54.3555,51.8756,54.2294,96300.0],["2023-01-23",53.8427,54.986,53.6409,53.9688,40100.0],["2023-01-24",52.7751,54.4816,52.7751,54.2126,48800.0],["2023-01-25",54.2462,54.5152,53.7166,54.3219,27500.0],["2023-01-26",54.4564,55.2886,54.1117,54.986,38500.0],["2023-01-27",55.0868,56.1965,55.0868,55.7173,35100.0],["2023-01-30",55.4819,55.9023,54.8683,55.3138,58300.0],["2023-01-31",55.2129,57.2053,55.2129,56.8438,111100.0],["2023-02-01",56.9783,58.71,56.4403,58.1804,87300.0],["2023-02-02",58.4914,60.5005,58.4914,59.744,63900.0],["2023-02-03",59.5002,59.5758,58.0543,58.9117,84400.0],["2023-02-06",58.5671,59.5254,57.7264,58.3821,44900.0],["2023-02-07",56.7681,58.9622,56.7681,58.4746,85800.0],["2023-02-08",57.8777,58.8193,57.7601,58.3485,30700.0],["2023-02-09",58.3401,58.4242,57.4995,57.8273,69000.0],["2023-02-10",57.8105,58.0795,57.1548,57.7685,47700.0],["2023-02-13",57.8693,58.3737,57.2977,57.3734,107500.0],["2023-02-14",57.0623,57.903,56.7597,56.7933,59200.0],["2023-02-15",56.3142,56.8942,54.8851,55.5408,107400.0],["2023-02-16",55.297,55.6669,54.1117,54.8851,78500.0],["2023-02-17",55.339,55.339,53.9772,54.4143,142700.0],["2023-02-21",53.6746,54.0781,52.8592,53.3972,66600.0],["2023-02-22",52.2203,53.9268,52.2203,53.2122,121200.0],["2023-02-23",53.4812,53.7082,52.5817,53.4644,83400.0],["2023-02-24",52.8087,53.5737,52.6406,52.7667,92900.0],["2023-02-27",53.2963,53.9772,52.6406,52.96,80900.0],["2023-02-28",52.8423,53.7418,52.5145,52.6322,150800.0],["2023-03-01",52.2035,52.5145,51.0602,51.9849,82100.0],["2023-03-02",51.7579,52.6994,51.4385,51.9008,59900.0],["2023-03-03",52.2287,53.2711,51.7831,52.96,103500.0],["2023-03-06",53.1029,53.4056,52.422,52.6742,90600.0],["2023-03-07",52.8928,52.9853,51.346,51.5814,65900.0],["2023-03-08",51.7916,52.6154,51.7159,52.2119,79400.0],["2023-03-09",52.3968,52.3968,51.0518,51.0686,74600.0],["2023-03-10",50.8416,50.85,48.7821,48.925,68900.0],["2023-03-13",48.3113,49.774,48.3113,48.8073,80900.0],["2023-03-14",49.732,50.0766,48.8241,49.3201,61300.0],["2023-03-15",48.74,49.1099,47.891,48.614,137000.0],["2023-03-16",48.0507,48.4374,46.8654,47.4791,84600.0],["2023-03-17",47.3362,47.3362,44.5032,44.974,262500.0],["2023-03-20",45.1085,45.7894,44.705,44.7806,126000.0],["2023-03-21",45.4952,45.5793,43.5281,43.9905,116000.0],["2023-03-22",43.9064,44.5789,43.091,43.3684,161100.0],["2023-03-23",43.5365,44.4192,43.2591,43.5869,111800.0],["2023-03-24",43.3768,44.3687,43.2255,44.2679,104700.0],["2023-03-27",44.705,44.9572,43.7971,43.8896,113100.0],["2023-03-28",43.6626,44.2006,43.1666,43.2003,83800.0],["2023-03-29",43.4356,44.6125,43.4356,44.4024,91600.0],["2023-03-30",44.7945,45.3656,44.7092,45.1781,75400.0],["2023-03-31",45.5616,46.5931,45.4935,46.5675,162000.0],["2023-04-03",46.6868,47.7268,46.576,46.755,118700.0],["2023-04-04",46.7806,46.9511,46.4823,46.8062,79800.0],["2023-04-05",46.8829,47.2494,46.4141,46.8147,104400.0],["2023-04-06",47.1386,47.4625,47.0022,47.258,109800.0],["2023-04-10",47.3262,47.4881,46.7465,47.1642,90900.0],["2023-04-11",47.4881,47.4881,46.6783,46.7124,63600.0],["2023-04-12",47.1642,47.2239,46.6272,46.7295,81700.0],["2023-04-13",46.7721,47.1812,46.5334,47.0193,89700.0],["2023-04-14",47.3517,47.3858,46.5931,47.0363,78300.0],["2023-04-17",47.1386,47.9314,47.1301,47.9058,84700.0],["2023-04-18",47.974,47.974,47.0704,47.4029,71400.0],["2023-04-19",47.1301,48.153,47.0278,48.1189,41500.0],["2023-04-20",48.0848,48.7412,46.9511,47.3603,42100.0],["2023-04-21",47.616,47.7694,46.9937,47.0278,35700.0],["2023-04-24",47.1216,47.2239,46.6954,46.8488,32100.0],["2023-04-25",46.4908,47.6075,46.4908,46.7806,57300.0],["2023-04-26",46.3714,46.8403,45.9282,46.0134,73700.0],["2023-04-27",46.3373,47.2239,46.3373,46.9852,40400.0],["2023-04-28",47.2665,48.3405,47.258,48.0592,98000.0],["2023-05-01",47.7183,48.869,47.7183,48.4769,53100.0],["2023-05-02",55.2366,55.4497,47.7268,48.3064,170200.0],["2023-05-03",48.4343,49.6362,48.1445,48.5025,63100.0],["2023-05-04",48.1104,49.2782,48.0337,49.2441,86100.0],["2023-05-05",49.6703,50.787,49.6703,50.5909,47500.0],["2023-05-08",50.5824,51.7502,49.6703,50.6932,77900.0],["2023-05-09",50.5568,51.9718,49.8664,51.2984,66500.0],["2023-05-10",51.9548,52.1508,51.1109,51.8184,46600.0],["2023-05-11",51.341,51.341,50.4631,51.2728,43800.0],["2023-05-12",51.2046,51.2046,50.463,50.804,43100.0],["2023-05-15",50.8381,50.9574,50.2499,50.5398,48600.0],["2023-05-16",50.105,50.1477,49.3038,49.8408,62200.0],["2023-05-17",50.2158,50.608,49.1929,50.3522,56500.0],["2023-05-18",49.9516,51.0171,49.8749,50.625,76900.0],["2023-05-19",51.1024,51.7076,50.4545,50.5227,81200.0],["2023-05-22",50.7188,51.4689,50.0965,51.1364,81700.0],["2023-05-23",51.2899,52.2105,51.2302,51.4348,53200.0],["2023-05-24",48.2212,50.4375,48.2212,49.6192,59900.0],["2023-05-25",49.73,50.2158,49.0651,49.2697,84900.0],["2023-05-26",49.4401,50.4289,49.0225,50.0965,52000.0],["2023-05-30",50.446,51.0256,50.267,50.3437,43000.0],["2023-05-31",50.3522,50.9063,50.1221,50.1306,199600.0],["2023-06-01",50.1221,50.804,49.6362,50.1562,86700.0],["2023-06-02",50.8125,52.9521,50.1477,52.7987,81400.0],["2023-06-05",52.398,52.7901,51.7928,51.9377,62100.0],["2023-06-06",51.9803,53.7619,51.8184,53.4295,62900.0],["2023-06-07",53.9324,55.1599,53.9068,54.7081,60000.0],["2023-06-08",54.5546,54.5546,52.6026,53.2505,174100.0],["2023-06-09",53.2249,54.0091,52.6282,53.3613,58200.0],["2023-06-12",53.3527,53.4976,52.6879,52.7646,57900.0],["2023-06-13",53.1993,53.4209,52.2531,53.0544,97800.0],["2023-06-14",53.4295,53.7448,52.4321,53.0373,64400.0],["2023-06-15",53.1396,53.2163,52.3043,53.1396,50100.0],["2023-06-16",53.4635,53.6426,52.8669,53.4295,198800.0],["2023-06-20",53.3101,53.3101,52.1849,52.5941,63400.0],["2023-06-21",52.5429,52.5429,51.7758,52.0826,58400.0],["2023-06-22",52.1508,52.1508,50.2755,50.8637,82000.0],["2023-06-23",50.5824,50.625,49.0992,49.4828,121200.0],["2023-06-26",49.4828,51.1194,49.4828,50.6506,47100.0],["2023-06-27",50.7102,51.682,50.4289,51.4604,36600.0],["2023-06-28",51.5371,51.6053,50.7188,51.2047,79400.0],["2023-06-29",51.3513,52.7406,51.3513,52.6802,44300.0],["2023-06-30",53.2584,54.1903,51.7742,52.9477,118300.0],["2023-07-03",52.965,53.7675,52.6284,53.7329,29500.0],["2023-07-05",53.6121,54.173,52.7751,53.6294,68900.0],["2023-07-06",53.1375,54.035,52.1452,53.6639,89500.0],["2023-07-07",53.7761,54.4923,51.8518,53.8796,66200.0],["2023-07-10",53.6898,54.9065,53.1548,54.3888,59300.0],["2023-07-11",54.4578,55.1395,53.6726,55.1222,34700.0],["2023-07-12",55.2258,56.1404,55.2171,55.2344,66300.0],["2023-07-13",55.3897,56.0283,55.0877,55.8298,60800.0],["2023-07-14",55.9679,56.1491,55.4242,56.1404,54900.0],["2023-07-17",55.942,56.2181,54.8806,55.0532,66100.0],["2023-07-18",55.2948,55.476,54.6735,55.0877,62400.0],["2023-07-19",55.5537,55.6831,54.4319,54.4923,75300.0],["2023-07-20",54.5441,55.2258,54.3801,55.1309,36700.0],["2023-07-21",55.3638,55.3725,54.8979,55.0532,47900.0],["2023-07-24",55.174,55.9075,55.1654,55.3725,30700.0],["2023-07-25",55.1222,55.2689,53.7502,54.0436,63600.0],["2023-07-26",53.9573,54.57,53.5517,53.7071,43100.0],["2023-07-27",53.733,53.733,51.8863,52.2315,42800.0],["2023-07-28",52.8442,52.9132,52.3005,52.4472,53900.0],["2023-07-31",52.4472,53.6121,52.4472,53.6121,99900.0],["2023-08-01",54.941,57.8059,54.8979,57.4434,126000.0],["2023-08-02",56.8653,56.8653,54.9928,56.0887,90500.0],["2023-08-03",55.8125,56.0196,54.7771,55.1481,70500.0],["2023-08-04",55.0532,56.0196,54.6821,55.3121,41000.0],["2023-08-07",55.3897,56.5719,55.1999,56.2354,64200.0],["2023-08-08",55.6141,55.8212,54.2421,55.0014,41100.0],["2023-08-09",55.1308,55.3725,54.0263,54.8116,27700.0],["2023-08-10",54.8202,55.2344,54.4837,54.8634,43900.0],["2023-08-11",54.7253,54.8979,54.4233,54.8979,31500.0],["2023-08-14",54.6045,54.6045,53.6639,54.0263,38700.0],["2023-08-15",53.5086,53.5086,52.5767,52.6371,19500.0],["2023-08-16",52.4904,53.3446,51.8518,51.9467,32000.0],["2023-08-17",52.0417,53.7071,51.7742,52.1625,74300.0],["2023-08-18",51.6275,52.6371,51.6275,52.1884,52900.0],["2023-08-21",51.9899,52.197,51.2478,51.2478,80100.0],["2023-08-22",51.6016,51.9813,51.2046,51.6447,35800.0],["2023-08-23",51.6188,52.9218,51.6188,52.7665,38900.0],["2023-08-24",52.5767,53.8969,52.5767,53.5949,72400.0],["2023-08-25",53.2152,54.0781,53.2152,53.9659,40100.0],["2023-08-28",54.2162,54.6994,53.9487,54.2334,31300.0],["2023-08-29",53.5,55.0446,53.2238,55.0446,46200.0],["2023-08-30",54.8288,56.2095,54.7598,56.0887,57600.0],["2023-08-31",56.2267,56.71,55.2603,55.8643,73900.0],["2023-09-01",56.0369,56.2095,54.7943,55.3121,114400.0],["2023-09-05",54.8116,55.5968,54.5096,54.8029,95600.0],["2023-09-06",55.0963,55.0963,54.0781,54.7253,28700.0],["2023-09-07",54.7339,55.0359,53.9314,54.6476,55700.0],["2023-09-08",54.639,54.639,53.1462,53.569,44100.0],["2023-09-11",53.5863,53.5863,53.0599,53.3274,46300.0],["2023-09-12",53.3446,53.5604,53.0426,53.4137,45900.0],["2023-09-13",53.3274,53.4654,52.4472,52.4904,45600.0],["2023-09-14",53.0081,53.6121,52.7751,53.5,52700.0],["2023-09-15",53.2411,54.0436,52.4386,53.8538,256300.0],["2023-09-18",53.8538,53.9832,52.8873,53.8883,62400.0],["2023-09-19",53.7934,53.8451,53.3101,53.3964,41500.0],["2023-09-20",53.5517,53.8538,52.7234,52.8959,44900.0],["2023-09-21",52.5249,52.6371,51.3945,51.5584,48300.0],["2023-09-22",51.3859,53.4482,51.3859,52.0675,101100.0],["2023-09-25",51.8691,52.5767,51.4031,52.4041,59400.0],["2023-09-26",52.0675,52.5076,51.5757,51.7224,67700.0],["2023-09-27",51.7051,52.7924,51.4204,51.9813,80600.0],["2023-09-28",52.0075,53.1081,52.0075,52.6888,92700.0],["2023-09-29",53.0731,53.2129,51.3786,52.6364,84100.0],["2023-10-02",52.2957,52.715,50.3828,50.9156,70300.0],["2023-10-03",50.4963,50.6448,49.7102,50.0596,41000.0],["2023-10-04",50.112,50.8807,49.6141,50.6099,38500.0],["2023-10-05",50.8108,51.3785,50.0945,50.5575,154900.0],["2023-10-06",50.1557,50.9331,49.5704,50.6448,78100.0],["2023-10-09",50.112,51.4659,50.112,51.2301,45200.0],["2023-10-10",51.1078,51.8852,50.5575,50.8021,90100.0],["2023-10-11",50.4439,51.431,50.374,50.9156,105900.0],["2023-10-12",50.8457,50.8457,49.125,50.1731,159600.0],["2023-10-13",49.9897,50.9331,49.125,49.3259,46500.0],["2023-10-16",49.8237,49.8237,49.0114,49.649,135800.0],["2023-10-17",49.4045,51.1078,49.387,50.0072,91000.0],["2023-10-18",49.3695,49.3695,47.9807,48.0418,75200.0],["2023-10-19",47.6488,48.1554,46.9412,47.1858,82100.0],["2023-10-20",47.5177,47.5177,46.2687,46.3735,97800.0],["2023-10-23",46.0765,46.5569,44.6178,44.7662,71500.0],["2023-10-24",45.1768,45.5961,44.5217,45.3253,104500.0],["2023-10-25",44.9934,45.7708,44.1373,44.1897,87600.0],["2023-10-26",44.2771,45.0108,43.2726,43.4997,50400.0],["2023-10-27",43.2901,43.6569,41.5431,41.7702,136800.0],["2023-10-30",42.2681,42.6437,40.8268,42.4602,186800.0],["2023-10-31",43.6919,43.7093,41.8051,42.434,125800.0],["2023-11-01",42.2943,42.3816,40.8443,41.9886,94200.0],["2023-11-02",42.6961,43.0804,42.1283,42.7922,144000.0],["2023-11-03",43.7093,45.3777,43.7093,44.3994,83700.0],["2023-11-06",45.1506,45.5524,44.2422,45.5349,194800.0],["2023-11-07",45.5174,45.6048,45.1156,45.2641,163000.0],["2023-11-08",45.4214,45.8494,44.9322,45.8494,65100.0],["2023-11-09",46.4608,46.4608,44.5129,44.6352,83600.0],["2023-11-10",44.6265,44.9322,43.9888,44.8274,110700.0],["2023-11-13",44.6527,44.7575,43.9889,44.0238,104300.0],["2023-11-14",45.8756,48.0506,45.8756,47.5352,119900.0],["2023-11-15",47.2644,47.7885,46.5831,47.081,98200.0],["2023-11-16",47.1509,47.6575,46.6617,46.7316,71000.0],["2023-11-17",47.2033,47.2033,46.3473,46.3997,65100.0],["2023-11-20",46.1551,47.1596,45.9891,47.0024,57500.0],["2023-11-21",46.5831,46.8539,45.9105,46.8189,64100.0],["2023-11-22",47.0985,47.6051,46.7141,47.2906,41400.0],["2023-11-24",47.509,47.509,46.7316,47.3256,11900.0],["2023-11-27",47.0985,47.3954,46.7403,46.8626,96600.0],["2023-11-28",46.653,47.3343,46.356,47.0897,123400.0],["2023-11-29",47.5352,48.0418,46.7054,46.7316,62400.0],["2023-11-30",46.7316,47.0373,46.3909,46.5918,83700.0],["2023-12-01",46.6967,48.0156,46.3647,47.4653,127400.0],["2023-12-04",47.0548,48.3388,46.8976,48.2515,56700.0],["2023-12-05",48.0156,48.6795,47.5439,48.0418,59500.0],["2023-12-06",48.496,48.7581,47.2382,47.2644,45300.0],["2023-12-07",46.9849,47.6662,46.9849,47.5876,71300.0],["2023-12-08",47.2906,47.7885,46.9849,47.5964,63700.0],["2023-12-11",47.64,47.8584,47.1334,47.1421,56600.0],["2023-12-12",46.9412,47.806,46.9412,47.4129,164500.0],["2023-12-13",47.2732,49.5792,47.1159,49.3259,164000.0],["2023-12-14",50.4264,51.1165,49.7451,51.1165,79800.0],["2023-12-15",50.9418,51.0117,49.9373,50.6361,207900.0],["2023-12-18",51.1165,51.3698,50.5575,50.8457,70600.0],["2023-12-19",51.0117,51.8066,50.4701,51.4048,169900.0],["2023-12-20",51.2039,52.3569,50.7758,51.0379,126200.0],["2023-12-21",51.5183,52.4704,49.9897,50.4789,69900.0],["2023-12-22",50.5225,51.6057,50.409,50.54,43200.0],["2023-12-26",50.9156,51.1252,50.3129,50.8894,37300.0],["2023-12-27",51.1951,51.6406,50.7584,51.5096,85700.0],["2023-12-28",51.1735,52.5355,50.4217,52.4736,61800.0],["2023-12-29",52.0756,52.5621,51.3592,51.4742,95400.0],["2024-01-02",50.9612,51.8103,50.5102,50.6428,88200.0],["2024-01-03",50.6694,50.6694,49.2366,49.2631,48100.0],["2024-01-04",49.2012,49.3162,48.529,48.6882,64900.0],["2024-01-05",48.1222,48.7678,47.7684,47.9807,63200.0],["2024-01-08",48.0249,49.0066,47.7773,48.8386,68400.0],["2024-01-09",48.1399,48.5998,47.8392,48.3875,42600.0],["2024-01-10",48.3079,49.0332,48.1487,48.8386,51400.0],["2024-01-11",48.7324,48.7324,48.0249,48.5909,77300.0],["2024-01-12",49.4754,50.0237,48.7767,49.5107,54400.0],["2024-01-16",50.6163,50.6163,48.6263,48.8828,115000.0],["2024-01-17",48.1399,48.9182,47.4854,48.874,84500.0],["2024-01-18",49.0332,49.0332,48.2637,48.2991,58300.0],["2024-01-19",48.6086,50.236,48.0603,50.236,61000.0],["2024-01-22",50.7667,51.3415,50.6694,51.2531,70600.0],["2024-01-23",51.7837,52.1375,50.4571,50.5544,86500.0],["2024-01-24",51.2531,51.2531,49.5727,49.5727,41100.0],["2024-01-25",50.3244,50.4394,49.6257,49.8822,58000.0],["2024-01-26",50.3952,50.4748,49.1747,49.3516,50800.0],["2024-01-29",49.21,49.7407,49.0774,49.5461,38600.0],["2024-01-30",49.1747,49.2454,48.644,48.7944,44300.0],["2024-01-31",49.0685,49.6434,48.0161,48.4317,84000.0],["2024-02-01",48.1576,48.9624,47.6446,48.8828,65100.0],["2024-02-02",48.1841,48.7413,47.7684,48.0603,51900.0],["2024-02-05",47.7596,48.1576,47.2377,47.3969,73000.0],["2024-02-06",47.0609,48.0337,47.0609,47.733,50800.0],["2024-02-07",47.3793,47.68,47.052,47.4146,89100.0],["2024-02-08",47.1493,47.848,46.9017,47.5473,78700.0],["2024-02-09",47.4146,48.1752,46.884,48.0868,90500.0],["2024-02-12",48.246,48.5732,48.1045,48.2195,49600.0],["2024-02-13",46.884,47.7065,46.2206,46.5656,85500.0],["2024-02-14",46.7867,48.2106,46.7778,47.6888,102900.0],["2024-02-15",48.2637,50.1652,48.2637,50.1652,87500.0],["2024-02-16",49.6523,50.1829,49.4754,49.5992,64800.0],["2024-02-20",48.7767,49.6611,48.4141,49.3781,160500.0],["2024-02-21",49.5373,51.9783,47.9541,51.2973,121700.0],["2024-02-22",51.0585,51.0585,50.2183,50.3863,95400.0],["2024-02-23",50.2537,50.2537,49.3339,49.7761,64700.0],["2024-02-26",49.3339,49.8291,48.8651,48.9712,108800.0],["2024-02-27",49.5196,49.5196,48.529,48.9889,78200.0],["2024-02-28",48.5909,49.7407,48.5909,49.2189,65800.0],["2024-02-29",49.9264,50.1122,48.9889,49.1658,63700.0],["2024-03-01",48.8474,49.5992,48.361,49.5284,123700.0],["2024-03-04",49.4046,50.5013,49.0243,50.4659,80900.0],["2024-03-05",50.1741,50.7224,49.2543,49.5373,97600.0],["2024-03-06",50.0326,50.0945,48.9801,49.0066,50700.0],["2024-03-07",49.3869,49.4665,48.927,49.1835,35900.0],["2024-03-08",49.4754,50.2095,49.4754,50.2095,52000.0],["2024-03-11",49.8911,50.2271,49.7407,50.0237,37100.0],["2024-03-12",49.7584,50.2448,49.4046,49.7584,49200.0],["2024-03-13",49.9176,50.9259,49.7849,50.5013,124900.0],["2024-03-14",50.0945,50.2625,48.7324,49.1481,53100.0],["2024-03-15",48.6617,49.6434,48.6617,49.6434,129500.0],["2024-03-18",49.44,49.6788,48.7413,48.7767,60900.0],["2024-03-19",48.644,49.0066,48.2018,48.6263,46600.0],["2024-03-20",48.4317,50.6428,48.4317,50.2714,62900.0],["2024-03-21",50.6694,51.3769,50.0326,51.0939,85200.0],["2024-03-22",51.3504,51.3504,49.8557,50.3244,92700.0],["2024-03-25",50.2448,50.749,49.3692,49.3692,42700.0],["2024-03-26",49.5638,50.5279,49.0243,49.4223,96300.0],["2024-03-27",50.0409,50.9732,50.0409,50.4532,66600.0],["2024-03-28",50.7043,51.3676,50.7043,51.2242,69500.0],["2024-04-01",51.5738,51.5738,50.1036,50.3726,87200.0],["2024-04-02",49.5299,49.9512,49.2161,49.7361,121200.0],["2024-04-03",49.3954,50.3546,49.2161,50.0767,41900.0],["2024-04-04",50.6594,51.278,49.9333,49.9871,66500.0],["2024-04-05",49.7899,50.3636,49.3954,50.1843,40000.0],["2024-04-08",50.6774,53.062,50.256,53.053,73000.0],["2024-04-09",53.053,55.1328,52.6586,54.9714,69400.0],["2024-04-10",53.4833,54.1198,53.0261,53.8688,235300.0],["2024-04-11",54.317,55.4376,53.7164,54.9087,168600.0],["2024-04-12",54.4784,55.2045,53.7343,54.4515,213800.0],["2024-04-15",54.5053,55.2045,54.0481,55.2045,131000.0],["2024-04-16",54.6039,55.9755,54.1288,55.6169,114300.0],["2024-04-17",55.8858,56.1369,55.2852,55.5093,75600.0],["2024-04-18",55.4197,56.4775,55.1866,56.092,78900.0],["2024-04-19",56.2624,58.4677,56.2624,58.1718,128600.0],["2024-04-22",57.9926,59.3193,57.9926,58.7904,87300.0],["2024-04-23",58.5752,59.4359,57.9567,58.1181,82300.0],["2024-04-24",57.8581,59.1311,57.8581,58.1808,124100.0],["2024-04-25",57.5533,57.9567,57.2305,57.6698,56400.0],["2024-04-26",57.5533,58.4766,57.5085,57.9029,76500.0],["2024-04-29",58.4497,58.5932,57.616,58.0194,62300.0],["2024-04-30",57.3023,60.8433,57.105,60.2875,182000.0],["2024-05-01",60.4489,62.4032,60.2158,61.677,141800.0],["2024-05-02",61.928,62.7259,60.7626,61.8205,100400.0],["2024-05-03",62.1342,62.6631,60.4578,61.5963,71200.0],["2024-05-06",61.7846,62.8962,61.5515,62.1701,56800.0],["2024-05-07",62.6363,63.3624,62.3494,62.7887,105100.0],["2024-05-08",62.69,62.69,61.3453,61.6412,84700.0],["2024-05-09",61.6681,63.972,61.6681,63.5865,97300.0],["2024-05-10",63.1293,63.5506,62.5645,62.959,48700.0],["2024-05-13",63.5058,63.5058,62.3583,62.6631,42700.0],["2024-05-14",63.3982,63.9451,62.2687,62.6183,109000.0],["2024-05-15",63.4789,63.4789,62.5197,62.699,114600.0],["2024-05-16",62.6811,62.6811,62.3046,62.439,82700.0],["2024-05-17",62.7528,62.8155,62.3583,62.4121,103800.0],["2024-05-20",62.5645,62.7976,60.9061,61.0047,108800.0],["2024-05-21",60.9419,61.2647,60.4937,60.673,86900.0],["2024-05-22",60.5206,60.9599,60.1261,60.6282,63300.0],["2024-05-23",60.4309,60.4309,59.2835,59.902,71000.0],["2024-05-24",60.9688,60.9688,60.0903,60.7268,51200.0],["2024-05-28",61.2288,61.8205,59.7048,60.0455,47500.0],["2024-05-29",59.2386,59.3193,58.6918,59.0593,73100.0],["2024-05-30",59.651,60.4937,59.651,60.3592,70900.0],["2024-05-31",61.1661,61.3633,60.431,61.1929,70500.0],["2024-06-03",61.8115,62.699,60.2516,60.9599,77200.0],["2024-06-04",61.0316,62.3852,61.0316,61.8384,76300.0],["2024-06-05",62.3763,62.3763,61.0674,61.7756,39600.0],["2024-06-06",61.2019,61.9998,61.2019,61.7577,35800.0],["2024-06-07",61.0585,61.3184,60.6013,61.0405,94700.0],["2024-06-10",60.404,60.8792,59.7944,60.413,55100.0],["2024-06-11",59.8931,60.1889,59.5076,59.6779,69300.0],["2024-06-12",61.0226,61.9191,60.0186,60.0455,59900.0],["2024-06-13",59.7227,60.6102,59.7227,59.9917,55900.0],["2024-06-14",59.4179,60.6999,59.4179,60.6371,66300.0],["2024-06-17",60.1082,60.5206,59.8751,60.3682,76400.0],["2024-06-18",60.6102,61.2646,60.0006,61.0405,46900.0],["2024-06-20",60.5564,61.6232,60.1979,61.1033,130700.0],["2024-06-21",61.3184,61.3184,59.0773,60.1441,319100.0],["2024-06-24",60.5027,61.7667,60.5027,61.3184,111100.0],["2024-06-25",60.9957,62.1522,59.9917,60.4937,42900.0],["2024-06-26",60.3054,60.915,60.1082,60.6551,70500.0],["2024-06-27",60.915,61.3364,60.422,61.0136,93300.0],["2024-06-28",61.6391,61.6844,60.7326,61.3037,194600.0],["2024-07-01",61.2765,61.3944,59.8262,60.7689,67000.0],["2024-07-02",61.0227,62.3824,60.9139,62.2464,67900.0],["2024-07-03",62.2464,62.2464,60.9955,61.5394,64600.0],["2024-07-05",61.2584,61.7388,60.923,61.6572,69800.0],["2024-07-08",61.8023,62.3643,61.5394,62.0833,76800.0],["2024-07-09",61.9382,62.745,61.7388,62.2827,68800.0],["2024-07-10",62.7631,62.7631,62.1377,62.5456,104900.0],["2024-07-11",63.452,63.6333,62.4458,63.3886,157000.0],["2024-07-12",63.9143,64.1319,63.0169,63.1166,70200.0],["2024-07-15",63.8237,63.9596,62.3643,62.3915,94300.0],["2024-07-16",63.0622,64.2316,62.0651,64.1409,136200.0],["2024-07-17",63.4611,64.4944,62.9081,64.1137,220300.0],["2024-07-18",63.6786,64.4219,62.9988,63.2707,221800.0],["2024-07-19",63.4158,63.5789,62.8356,62.9172,94600.0],["2024-07-22",62.881,64.3313,62.881,64.014,311100.0],["2024-07-23",64.3675,64.6304,63.4067,64.2497,215000.0],["2024-07-24",64.2588,64.3766,62.754,62.9263,131300.0],["2024-07-25",63.2073,63.9324,62.4549,62.6543,116200.0],["2024-07-26",63.2707,64.0593,62.464,63.7965,123700.0],["2024-07-29",63.9959,63.9959,62.4096,63.0894,137600.0],["2024-07-30",63.597,63.597,60.8958,62.5637,178800.0],["2024-07-31",62.9897,64.8117,61.6482,63.2979,268800.0],["2024-08-01",63.5789,64.3766,62.8809,63.9234,86200.0],["2024-08-02",63.0441,64.3494,63.0441,63.8509,63400.0],["2024-08-05",62.7087,62.9444,61.5666,61.7479,81800.0],["2024-08-06",61.5303,63.7421,61.5303,63.4792,70000.0],["2024-08-07",64.1228,64.4129,63.724,64.014,111400.0],["2024-08-08",64.4672,64.8933,63.6696,64.5216,129000.0],["2024-08-09",64.6939,65.0837,64.2678,64.4491,148800.0],["2024-08-12",64.857,65.6003,64.4491,64.9658,336000.0],["2024-08-13",65.4643,66.0989,65.2649,66.0898,213800.0],["2024-08-14",66.5068,67.5039,66.2077,67.1957,204000.0],["2024-08-15",68.0296,68.1203,66.262,66.9056,461500.0],["2024-08-16",66.7878,67.9662,66.3617,67.6036,219700.0],["2024-08-19",67.105,68.0115,66.6609,68.0115,147400.0],["2024-08-20",67.9027,67.9752,67.1504,67.2863,136700.0],["2024-08-21",67.1594,67.4404,66.4343,67.2138,183700.0],["2024-08-22",67.0688,67.2138,66.3617,66.4433,118500.0],["2024-08-23",67.1504,68.1565,66.4796,67.241,341300.0],["2024-08-26",67.939,68.1747,66.9328,67.5855,217700.0],["2024-08-27",67.5945,67.8846,66.5974,67.5039,120300.0],["2024-08-28",67.2138,68.1565,67.1594,67.5401,62900.0],["2024-08-29",67.5673,68.2109,67.1322,67.9662,76000.0],["2024-08-30",68.1474,68.501,67.5764,67.803,157400.0],["2024-09-03",67.2954,68.3106,67.2954,68.2925,146000.0],["2024-09-04",67.4676,68.1928,67.3951,67.9843,77900.0],["2024-09-05",68.646,69.0358,67.667,68.2562,68100.0],["2024-09-06",68.6551,68.6551,66.8512,67.2682,70500.0],["2024-09-09",66.9509,67.2682,66.7153,67.1866,97100.0],["2024-09-10",66.9872,67.4132,65.8541,66.8422,195600.0],["2024-09-11",66.398,66.398,65.41,65.7816,174100.0],["2024-09-12",65.691,66.7696,65.691,66.6065,76800.0],["2024-09-13",67.1322,68.6913,66.6699,68.4375,101200.0],["2024-09-16",68.8092,68.8092,66.9056,66.9237,89400.0],["2024-09-17",67.0869,67.6036,66.824,67.0144,98500.0],["2024-09-18",67.3135,68.2834,66.4886,67.3679,260700.0],["2024-09-19",68.1928,68.1928,66.7334,67.2501,73600.0],["2024-09-20",67.0778,67.4767,66.2711,66.3255,298500.0],["2024-09-23",66.7968,67.3407,66.5974,66.8784,83100.0],["2024-09-24",66.6881,67.0688,66.5068,66.5702,50200.0],["2024-09-25",66.4886,66.5702,65.4734,66.0626,145100.0],["2024-09-26",66.4705,66.4705,64.9386,65.3012,145100.0],["2024-09-27",65.7,66.0626,64.5941,64.8842,104300.0],["2024-09-30",64.8842,65.0949,64.1422,64.5544,77900.0],["2024-10-01",64.9117,64.93,63.4094,64.1605,94700.0],["2024-10-02",63.785,65.7545,63.2628,65.5804,214800.0],["2024-10-03",65.4247,65.4247,64.0415,64.7193,60500.0],["2024-10-04",64.527,64.527,63.5651,64.133,87700.0],["2024-10-07",63.7941,63.959,63.2628,63.8949,35700.0],["2024-10-08",64.0872,64.1788,63.5376,64.1605,135400.0],["2024-10-09",64.1422,64.4537,63.4552,64.3621,115000.0],["2024-10-10",63.9956,64.5911,63.5284,63.73,141600.0],["2024-10-11",63.2628,64.1972,63.2628,63.8033,39500.0],["2024-10-14",63.8216,65.3606,63.5468,65.1316,69100.0],["2024-10-15",65.2873,66.1484,64.8292,65.0125,113800.0],["2024-10-16",65.498,66.2308,65.3148,65.9743,127500.0],["2024-10-17",65.8369,65.8369,63.8949,64.1605,203500.0],["2024-10-18",64.3712,65.6903,64.2063,65.2873,77900.0],["2024-10-21",64.0231,64.417,63.7666,64.1239,131000.0],["2024-10-22",63.6567,64.6186,63.6567,64.2521,50300.0],["2024-10-23",64.1605,65.1957,63.1712,64.7651,67200.0],["2024-10-24",65.0949,65.2873,64.1422,64.9392,57600.0],["2024-10-25",64.6919,65.5987,64.0415,64.4537,114600.0],["2024-10-28",65.0308,65.2598,64.4353,64.9941,225500.0],["2024-10-29",63.2078,64.5728,62.3467,63.3086,193700.0],["2024-10-30",63.6659,65.6904,63.6659,64.93,293900.0],["2024-10-31",65.2598,65.3514,63.7941,63.8124,153200.0],["2024-11-01",63.5468,63.959,61.0093,61.1559,98700.0],["2024-11-04",61.4124,62.8597,61.3757,62.759,104600.0],["2024-11-05",63.0521,63.5285,61.907,63.501,70400.0],["2024-11-06",64.9941,66.6247,63.4827,64.5819,158200.0],["2024-11-07",65.0125,66.3591,64.7651,65.8186,100100.0],["2024-11-08",66.24,68.4385,66.0476,68.2095,118400.0],["2024-11-11",68.3286,69.1714,68.1087,68.7225,94400.0],["2024-11-12",68.1087,69.2263,67.1927,67.4583,90400.0],["2024-11-13",68.5393,69.5469,67.4767,67.7057,73800.0],["2024-11-14",67.6965,68.1545,66.1392,66.3041,73600.0],["2024-11-15",66.5789,67.1377,66.1758,66.4323,96700.0],["2024-11-18",65.4339,66.7805,65.4339,66.3866,78500.0],["2024-11-19",66.3682,67.6965,65.0766,67.266,63100.0],["2024-11-20",66.698,67.0736,65.7911,66.4598,89100.0],["2024-11-21",66.7805,67.3667,66.2766,66.8995,51500.0],["2024-11-22",67.2202,68.2461,67.1285,67.5225,56400.0],["2024-11-25",67.4217,68.4477,67.1285,67.1285,103800.0],["2024-11-26",66.9545,67.1194,64.4079,66.7896,212000.0],["2024-11-27",67.0919,67.7881,66.6339,67.1194,123600.0],["2024-11-29",67.7423,67.8797,66.414,66.414,113100.0],["2024-12-02",66.3224,66.7438,65.6812,66.3133,104300.0],["2024-12-03",66.3774,66.3774,65.1407,65.1865,81700.0],["2024-12-04",64.9758,66.0109,64.646,64.9666,83800.0],["2024-12-05",64.8567,65.214,64.3163,64.3346,72200.0],["2024-12-06",64.3437,64.4903,63.7941,64.1239,72500.0],["2024-12-09",64.5361,65.8094,63.8491,64.188,116100.0],["2024-12-10",63.9315,65.0125,63.217,63.9315,74700.0],["2024-12-11",64.0689,64.6186,63.7758,63.7849,80100.0],["2024-12-12",63.8674,64.8293,63.5743,64.0781,95600.0],["2024-12-13",63.8124,63.8124,63.0979,63.6201,101000.0],["2024-12-16",63.7117,64.417,63.4002,63.5285,151300.0],["2024-12-17",62.8139,63.4918,62.4567,62.5574,110700.0],["2024-12-18",62.5574,63.5376,60.1024,60.194,126700.0],["2024-12-19",60.4047,61.2017,59.0947,59.3146,163100.0],["2024-12-20",58.7741,61.2658,58.6734,60.4688,881100.0],["2024-12-23",60.1207,60.533,59.7085,60.4872,76500.0],["2024-12-24",60.5971,60.9727,59.9833,60.8536,28500.0],["2024-12-26",60.7162,60.8902,59.5711,60.8444,51100.0],["2024-12-27",60.5421,60.6337,59.5894,60.3497,91400.0],["2024-12-30",60.2478,60.5629,59.6085,60.3683,77900.0],["2024-12-31",60.8316,61.7026,60.5165,61.2949,92200.0],["2025-01-02",61.3412,61.3783,59.7567,60.2385,71000.0],["2025-01-03",60.2849,60.8594,59.9328,60.7482,47800.0],["2025-01-06",60.5443,60.5443,57.9776,58.0425,83300.0],["2025-01-07",57.8572,58.1537,56.7082,57.4124,139400.0],["2025-01-08",56.9676,57.4958,56.6433,56.9584,71500.0],["2025-01-10",55.865,57.292,55.1144,55.865,125300.0],["2025-01-13",55.2905,56.9954,55.2905,56.3561,137100.0],["2025-01-14",56.4024,56.7731,56.0503,56.4024,62100.0],["2025-01-15",58.9506,58.9506,56.4765,56.9584,90700.0],["2025-01-16",56.9676,57.4958,56.8286,56.9769,144700.0],["2025-01-17",57.2919,57.2919,56.3005,56.5043,85600.0],["2025-01-21",56.6341,58.061,56.6341,57.7645,72500.0],["2025-01-22",57.4031,58.2185,56.1708,56.2449,64000.0],["2025-01-23",56.1337,56.8008,55.8835,56.7174,87700.0],["2025-01-24",56.4117,56.7638,56.2078,56.6063,54800.0],["2025-01-27",56.6248,58.756,56.5785,57.7923,104500.0],["2025-01-28",57.5607,57.7923,57.0881,57.4587,66300.0],["2025-01-29",57.2178,57.5421,55.9762,56.2449,56000.0],["2025-01-30",56.5229,57.1252,56.1708,56.5136,56500.0],["2025-01-31",56.2449,56.5599,55.5963,56.2912,81600.0],["2025-02-03",56.0596,56.4117,55.2534,56.4024,64000.0],["2025-02-04",56.0781,57.0325,55.9669,56.8379,107900.0],["2025-02-05",57.0418,57.9776,56.736,57.7182,81600.0],["2025-02-06",58.2093,58.478,57.5699,57.7182,77600.0],["2025-02-07",57.783,57.783,56.5507,57.1437,60400.0],["2025-02-10",57.1529,57.3105,56.0503,56.5229,136600.0],["2025-02-11",56.3468,57.1437,56.3468,57.1437,47300.0],["2025-02-12",56.1708,57.6255,56.1708,57.2456,147900.0],["2025-02-13",57.4217,57.8757,56.9306,57.7089,37200.0],["2025-02-14",57.885,59.0525,57.4773,57.783,108400.0],["2025-02-18",58.1907,58.5521,57.4217,57.6811,98700.0],["2025-02-19",57.8757,60.1088,57.0232,59.1081,123100.0],["2025-02-20",58.6633,60.5629,58.5707,60.2941,74500.0],["2025-02-21",60.7852,61.3134,59.0618,59.3953,81200.0],["2025-02-24",59.3027,59.9976,59.0432,59.6733,76100.0],["2025-02-25",59.5436,61.1744,58.8857,60.3034,78900.0],["2025-02-26",60.1366,60.2478,59.2749,60.1181,121500.0],["2025-02-27",60.0162,60.9613,59.0154,60.6555,79600.0],["2025-02-28",60.9242,61.5636,60.1181,61.3319,171200.0],["2025-03-03",61.1559,61.9713,60.7667,61.193,54900.0],["2025-03-04",61.0725,61.4524,59.9698,60.1459,57400.0],["2025-03-05",59.7938,60.2015,59.0247,59.9976,103700.0],["2025-03-06",59.7104,60.2015,59.0247,59.9976,85900.0],["2025-03-07",60.8501,61.1374,60.0069,60.7852,82300.0],["2025-03-10",60.7389,61.1559,59.803,60.0069,73100.0],["2025-03-11",60.3961,60.6833,59.034,59.5621,56600.0],["2025-03-12",59.4602,59.4602,58.1259,58.8764,61700.0],["2025-03-13",58.8579,58.9598,57.1159,57.329,101100.0],["2025-03-14",57.4309,58.4965,56.9398,58.4224,67600.0],["2025-03-17",58.0518,59.5343,58.0518,59.4602,64800.0],["2025-03-18",59.1081,59.349,58.0332,59.1081,80000.0],["2025-03-19",59.0247,60.081,57.9313,59.349,82700.0],["2025-03-20",59.173,59.8957,57.885,59.4695,65400.0],["2025-03-21",59.349,59.766,58.7282,59.0988,245800.0],["2025-03-24",59.3397,60.1644,59.173,59.7196,59000.0],["2025-03-25",59.5158,59.7845,58.7745,59.1081,56300.0],["2025-03-26",59.1637,59.7567,59.1452,59.4417,53800.0],["2025-03-27",59.7567,60.4146,59.3675,59.9235,64200.0],["2025-03-28",60.1017,60.3736,59.2483,59.7547,90200.0],["2025-03-31",59.2577,61.4052,59.2577,60.7206,126800.0],["2025-04-01",60.4487,60.9269,59.7735,60.308,70700.0],["2025-04-02",59.8016,60.8988,59.0232,60.6268,53600.0],["2025-04-03",59.3983,59.4546,57.4572,58.048,120600.0],["2025-04-04",57.9636,58.545,56.1255,56.4725,129500.0],["2025-04-07",54.7658,57.354,53.3779,54.0812,146400.0],["2025-04-08",54.2031,55.7973,51.8024,52.712,95400.0],["2025-04-09",51.7837,55.5441,50.7615,54.8033,90700.0],["2025-04-10",53.8468,54.7845,51.6336,53.3779,133800.0],["2025-04-11",53.0496,54.5032,51.7086,53.4341,89400.0],["2025-04-14",53.8092,56.1162,53.7342,54.3907,157200.0],["2025-04-15",54.4469,55.4316,53.1247,53.7061,149400.0],["2025-04-16",53.7436,55.8161,53.4435,53.9687,108100.0],["2025-04-17",53.9218,55.4878,53.8374,54.1562,88500.0],["2025-04-21",54.7751,56.088,54.1187,55.0002,214800.0],["2025-04-22",55.4691,57.6635,55.1409,56.5006,183900.0],["2025-04-23",57.4009,58.198,56.0599,56.163,86600.0],["2025-04-24",55.9567,56.8476,54.7189,55.9661,88400.0],["2025-04-25",55.7973,56.1349,54.9439,55.8161,86700.0],["2025-04-28",55.6473,56.9133,55.6473,56.4913,79000.0],["2025-04-29",56.4913,57.5697,55.8723,56.6413,113100.0],["2025-04-30",56.1912,57.4103,52.6933,56.6038,80900.0],["2025-05-01",56.7351,56.8382,55.7973,56.3881,114800.0],["2025-05-02",57.4384,58.2543,56.8945,57.5978,77100.0],["2025-05-05",57.3259,57.9261,56.2943,57.2509,80900.0],["2025-05-06",57.1383,57.6072,56.6413,57.1571,74900.0],["2025-05-07",57.2602,57.7854,56.5288,56.8664,85000.0],["2025-05-08",57.0164,57.2977,55.8067,56.782,65200.0],["2025-05-09",56.7163,57.6072,56.5569,57.5603,69100.0],["2025-05-12",58.7232,58.7232,56.8664,57.5322,82300.0],["2025-05-13",57.2884,57.5228,56.0318,56.1724,69400.0],["2025-05-14",55.9286,56.3037,55.0471,55.3847,56000.0],["2025-05-15",55.7129,59.6328,55.7129,59.1452,160200.0],["2025-05-16",59.0232,59.4265,57.9917,59.3608,125600.0],["2025-05-19",59.0795,60.036,58.47,60.0173,99400.0],["2025-05-20",59.7453,60.5612,59.6234,60.2517,89400.0],["2025-05-21",59.5484,60.2142,58.1042,58.2168,260700.0],["2025-05-22",58.2636,58.6669,56.4069,57.5603,103000.0],["2025-05-23",57.2602,57.4759,56.4069,57.354,82400.0],["2025-05-27",57.8885,59.1076,57.4103,58.62,144800.0],["2025-05-28",58.8169,58.8169,57.5697,58.4324,80400.0],["2025-05-29",58.5168,60.1111,57.1196,59.1076,77600.0],["2025-05-30",58.6763,59.9141,58.048,59.7828,192600.0],["2025-06-02",58.7607,60.1392,58.4606,59.8766,107300.0],["2025-06-03",59.5671,59.9516,59.1827,59.7453,120600.0],["2025-06-04",59.5578,59.9423,58.7794,59.8297,74400.0],["2025-06-05",59.8391,60.0173,59.2858,59.6984,161600.0],["2025-06-06",60.2423,60.4862,59.4171,59.8766,68800.0],["2025-06-09",59.8766,60.9457,58.9482,60.9457,101600.0],["2025-06-10",61.1051,62.3054,60.8238,61.1614,114700.0],["2025-06-11",61.0957,61.5271,59.7266,60.2423,67700.0],["2025-06-12",59.8579,60.805,59.8016,60.7206,54900.0],["2025-06-13",60.458,61.0957,59.1545,59.5672,58500.0],["2025-06-16",59.8954,60.0735,58.4137,58.6763,83900.0],["2025-06-17",58.7138,59.3608,58.1136,58.5168,64400.0],["2025-06-18",58.3762,59.5109,58.2824,58.6575,92600.0],["2025-06-20",58.8544,59.3421,57.7948,58.4324,199600.0],["2025-06-23",58.5637,59.8297,58.1324,58.9201,81900.0],["2025-06-24",58.7513,59.6234,58.0198,58.2824,211800.0],["2025-06-25",57.851,58.8263,56.51,56.9133,155200.0],["2025-06-26",57.0539,57.701,56.5475,57.701,124800.0],["2025-06-27",57.9289,58.5747,56.8938,57.0362,201300.0],["2025-06-30",56.9887,57.6155,56.0866,57.1597,81200.0],["2025-07-01",57.2262,58.0714,56.7893,57.2452,81200.0],["2025-07-02",57.1027,57.8624,56.7703,57.8529,107700.0],["2025-07-03",58.0714,58.3373,57.5965,58.0144,34000.0],["2025-07-07",58.1188,58.1188,57.1312,57.4826,73100.0],["2025-07-08",56.9982,58.0334,56.9793,57.1977,145600.0],["2025-07-09",57.1312,57.8339,56.5329,56.8748,224100.0],["2025-07-10",56.5424,57.8719,56.5424,57.2641,153100.0],["2025-07-11",56.7608,57.3116,56.4095,57.0552,108800.0],["2025-07-14",56.9033,57.549,56.7133,57.3116,109700.0],["2025-07-15",57.0837,57.4826,56.2955,56.4474,163200.0],["2025-07-16",56.6944,56.9698,56.267,56.6849,88400.0],["2025-07-17",56.305,57.5585,56.0296,56.1815,109300.0],["2025-07-18",56.1815,56.7703,55.6497,55.8017,106000.0],["2025-07-21",55.9346,56.6184,55.6212,55.9631,83800.0],["2025-07-22",55.6212,56.5994,55.4218,56.191,89800.0],["2025-07-23",55.9536,56.381,55.3933,55.5643,87400.0],["2025-07-24",55.3079,55.4788,54.4437,54.7761,105200.0],["2025-07-25",55.004,55.023,54.3867,54.7001,78500.0],["2025-07-28",54.7286,55.3458,53.5605,53.5605,80600.0],["2025-07-29",53.9878,54.3487,53.5225,54.2063,99100.0],["2025-07-30",54.1113,54.9185,52.4114,52.9052,88400.0],["2025-07-31",52.3734,52.6678,51.5567,51.6897,106500.0],["2025-08-01",51.9841,52.2785,50.3792,51.4713,169400.0],["2025-08-04",51.4902,51.9651,51.3193,51.6802,114300.0],["2025-08-05",53.8549,53.8549,50.1038,51.2528,214600.0],["2025-08-06",50.873,51.9271,50.1702,50.5026,161500.0],["2025-08-07",50.8445,52.155,50.5406,51.3003,109600.0],["2025-08-08",51.3763,51.8036,50.7875,50.816,76800.0],["2025-08-11",50.721,51.5757,50.3317,50.9679,128800.0],["2025-08-12",51.5187,52.5064,51.0344,52.307,98800.0],["2025-08-13",52.5824,53.494,52.4304,53.1996,112000.0],["2025-08-14",53.0097,53.1901,52.117,52.193,74200.0],["2025-08-15",51.9556,52.6773,51.8701,52.5539,86600.0],["2025-08-18",52.4969,52.8103,52.4114,52.4114,102800.0],["2025-08-19",52.6868,53.7124,52.6868,53.6175,100400.0],["2025-08-20",53.9024,54.2347,53.4086,53.6555,99400.0],["2025-08-21",53.2186,53.9499,53.2186,53.8929,86100.0],["2025-08-22",54.2727,55.7352,53.3801,55.2414,140800.0],["2025-08-25",55.4408,56.0011,54.3962,54.5196,65500.0],["2025-08-26",54.5196,54.6621,54.1303,54.4627,91100.0],["2025-08-27",54.3392,55.4408,54.3392,55.2699,76500.0],["2025-08-28",55.3458,55.7922,54.7856,55.7637,71600.0],["2025-08-29",56.1436,56.5519,55.8207,56.5044,82200.0],["2025-09-02",56.3525,56.6754,55.042,55.4028,181100.0],["2025-09-03",55.0325,55.9631,54.1968,55.9061,96900.0],["2025-09-04",56.286,56.9318,55.7922,56.6659,86500.0],["2025-09-05",56.9318,57.8434,56.9318,57.4541,140700.0],["2025-09-08",57.2167,57.663,56.6564,57.4826,93400.0],["2025-09-09",57.4636,57.7675,56.305,56.6184,89200.0],["2025-09-10",56.305,57.2262,54.8615,55.0704,109000.0],["2025-09-11",54.833,56.286,54.6716,56.2385,83600.0],["2025-09-12",56.0866,56.267,55.1559,55.4788,58400.0],["2025-09-15",55.9251,56.1815,54.4057,54.5576,95400.0],["2025-09-16",54.2442,54.7855,54.0733,54.1303,70500.0],["2025-09-17",54.1683,55.8207,54.1683,54.4247,115300.0],["2025-09-18",54.6146,55.7352,54.2822,55.2699,111700.0],["2025-09-19",55.2984,55.9536,54.9185,55.3933,253900.0],["2025-09-22",55.1084,56.1151,54.7191,55.5358,109900.0],["2025-09-23",55.2509,56.0106,55.023,55.6877,96200.0],["2025-09-24",55.5928,55.6877,54.947,55.2604,101300.0],["2025-09-25",55.3648,56.0581,54.7476,54.89,127400.0],["2025-09-26",54.9945,55.8777,54.6051,55.7447,132600.0],["2025-09-29",55.5619,55.6485,54.7632,55.4368,128600.0],["2025-09-30",55.3887,56.7455,54.7632,56.6781,134200.0],["2025-10-01",56.4087,57.5634,56.0045,56.5241,111400.0],["2025-10-02",56.3317,56.8128,56.1489,56.553,132400.0],["2025-10-03",56.7743,57.5538,56.4375,56.784,104000.0],["2025-10-06",56.707,57.0342,54.9556,55.2443,154300.0],["2025-10-07",55.023,57.0342,54.7824,56.7936,169300.0],["2025-10-08",56.6011,56.9764,56.197,56.7166,94700.0],["2025-10-09",56.6974,57.1881,56.0141,56.5723,124100.0],["2025-10-10",56.6204,57.3998,55.5234,55.8506,221500.0],["2025-10-13",56.3124,57.0823,54.4745,56.5434,183000.0],["2025-10-14",56.0526,56.8898,55.8121,56.707,160700.0],["2025-10-15",56.6204,57.7847,56.0911,57.6019,180200.0],["2025-10-16",57.5249,58.8529,57.5249,58.3236,157000.0],["2025-10-17",58.5064,58.9587,57.5538,57.9772,183900.0],["2025-10-20",58.3429,58.7181,57.7944,58.2947,69800.0],["2025-10-21",58.5642,58.7181,57.1977,57.6596,96600.0],["2025-10-22",57.9098,58.4583,57.1111,57.6115,62000.0],["2025-10-23",57.5249,57.804,56.4183,57.3036,100100.0],["2025-10-24",57.3325,57.6211,56.4664,57.3902,86800.0],["2025-10-27",57.2555,58.0253,56.6204,57.9483,99900.0],["2025-10-28",58.1408,58.1408,57.3421,57.7077,81700.0],["2025-10-29",57.4864,57.4864,55.9564,56.3894,187800.0],["2025-10-30",56.6108,57.1304,56.197,57.0149,110600.0],["2025-10-31",56.7647,57.1881,56.5049,57.0149,102300.0],["2025-11-03",56.4183,56.986,56.0815,56.7743,131200.0],["2025-11-04",55.8217,58.5738,55.8217,58.0927,162400.0],["2025-11-05",58.0734,58.1889,57.217,57.5826,106600.0],["2025-11-06",57.3228,57.8425,56.6973,57.7366,118400.0],["2025-11-07",57.9098,58.5449,57.1592,57.5634,164400.0],["2025-11-10",57.217,57.8425,56.5241,56.5241,94100.0],["2025-11-11",56.8225,64.2609,56.4857,63.5007,527200.0],["2025-11-12",62.6539,64.588,61.0276,64.2031,535300.0],["2025-11-13",64.2416,66.5414,62.8271,62.8367,465700.0],["2025-11-14",61.5569,64.9729,60.8255,64.3475,366100.0],["2025-11-17",64.2993,65.6562,63.9529,63.9818,170100.0],["2025-11-18",64.4533,64.8575,62.7886,64.4725,119800.0],["2025-11-19",64.4437,65.1461,63.9914,64.6939,143500.0],["2025-11-20",64.8575,65.3675,64.0973,64.1165,177200.0],["2025-11-21",64.6554,65.0692,63.9722,64.1839,112400.0],["2025-11-24",64.078,64.9152,62.5672,64.1646,111100.0],["2025-11-25",64.6458,65.5311,64.0107,64.078,236600.0],["2025-11-26",63.7316,65.2905,63.6354,64.0973,188800.0],["2025-11-28",63.6354,64.5977,63.6354,64.2416,48200.0],["2025-12-01",64.0876,64.6073,63.4333,63.5776,102900.0],["2025-12-02",64.0203,64.0203,62.9618,63.3274,95400.0],["2025-12-03",63.6546,64.1454,62.8848,63.5584,123800.0],["2025-12-04",63.1639,64.309,62.0957,62.2112,204400.0],["2025-12-05",62.0669,62.7597,61.2008,61.297,191400.0],["2025-12-08",61.0853,61.3933,59.4783,59.6708,198000.0],["2025-12-09",59.9595,60.7967,58.3525,58.7181,206500.0],["2025-12-10",58.4102,59.6612,58.2562,58.9683,245100.0],["2025-12-11",59.2763,61.9706,59.2474,61.7974,183600.0],["2025-12-12",61.9418,63.7797,61.4799,63.0291,492200.0],["2025-12-15",63.4622,63.4622,62.0572,62.394,196800.0],["2025-12-16",61.9803,62.4999,61.1912,61.9899,179800.0],["2025-12-17",62.0572,63.491,62.0187,63.1542,282000.0],["2025-12-18",63.5776,64.5976,62.6154,63.7701,224300.0],["2025-12-19",63.3563,64.6073,62.5769,62.8752,498200.0],["2025-12-22",62.4229,63.4429,61.5953,63.0291,152700.0],["2025-12-23",62.9521,64.5784,62.9521,64.232,135000.0],["2025-12-24",65.1461,65.3001,62.548,64.4725,55200.0],["2025-12-26",64.3475,64.8575,63.8567,64.6746,50300.0],["2025-12-29",64.1165,65.4445,63.3467,65.175,97600.0],["2025-12-30",64.9901,65.7201,64.0849,64.737,123600.0],["2025-12-31",64.8343,65.6325,63.1894,64.9414,108600.0],["2026-01-02",64.8635,65.2821,63.6955,65.1848,84100.0],["2026-01-05",64.5715,65.4378,63.5787,63.5787,212300.0],["2026-01-06",63.1894,65.3405,62.7611,64.5715,194400.0],["2026-01-07",64.8246,65.8564,63.8221,65.1945,84700.0],["2026-01-08",64.591,66.3722,64.2698,65.2139,220300.0],["2026-01-09",65.1166,65.506,63.1894,64.8051,157200.0],["2026-01-12",64.9706,65.9342,63.9973,64.0849,98500.0],["2026-01-13",64.1822,64.3866,63.0921,63.2283,119500.0],["2026-01-14",63.1018,64.3379,62.6054,63.5495,126500.0],["2026-01-15",63.8805,64.0751,62.8487,62.9071,103700.0],["2026-01-16",62.4789,63.3062,62.4789,62.9655,107600.0],["2026-01-20",62.2161,63.1407,61.8364,62.8779,178200.0],["2026-01-21",63.4619,63.7539,62.8001,63.1213,182900.0],["2026-01-22",63.0142,63.5398,62.8487,63.1018,139000.0],["2026-01-23",63.5593,63.5593,61.8559,62.3913,122600.0],["2026-01-26",62.7806,63.5203,61.963,62.1577,127100.0],["2026-01-27",61.7196,62.7222,61.7196,62.6443,110200.0],["2026-01-28",62.6833,64.4839,62.0506,62.2647,178200.0],["2026-01-29",62.8779,63.0726,62.1382,62.6249,115100.0],["2026-01-30",62.5081,62.9071,61.7878,62.5567,136100.0],["2026-02-02",63.0434,63.0434,61.8267,62.1285,88700.0],["2026-02-03",61.8559,62.839,61.8559,62.4691,97900.0],["2026-02-04",63.0239,63.5787,62.2453,62.2939,59500.0],["2026-02-05",62.6249,62.7611,62.0506,62.5567,103500.0],["2026-02-06",62.8487,62.8974,62.2258,62.5373,75000.0],["2026-02-09",62.4302,63.3841,61.9727,62.4594,60300.0],["2026-02-10",62.6151,63.2381,62.3329,63.0823,70000.0],["2026-02-11",63.1894,63.3646,62.547,62.7222,99100.0],["2026-02-12",62.985,63.0726,60.6976,61.0967,105300.0],["2026-02-13",61.3595,62.0701,60.649,61.8754,80400.0],["2026-02-17",62.2842,62.2842,61.0188,61.194,233500.0],["2026-02-18",60.6003,63.3646,60.3472,61.8267,279300.0],["2026-02-19",61.4082,62.1479,60.2402,61.7002,87600.0],["2026-02-20",61.7294,62.2063,60.4835,60.4835,126100.0],["2026-02-23",59.9676,61.1648,59.9676,60.4154,106800.0],["2026-02-24",60.4835,60.5906,59.9676,60.1331,88100.0],["2026-02-25",60.2694,60.7852,59.6172,60.7171,101700.0],["2026-02-26",60.8728,61.6418,60.5419,61.4374,154100.0],["2026-02-27",61.525,62.109,59.9968,61.2232,153500.0],["2026-03-02",60.902,61.525,60.5516,60.941,61000.0],["2026-03-03",60.3667,60.941,58.8094,60.6976,89000.0],["2026-03-04",60.902,61.2816,60.2791,61.087,77800.0],["2026-03-05",60.5224,60.6976,59.9092,60.6684,78700.0],["2026-03-06",60.7366,61.7488,59.7048,61.4082,155200.0],["2026-03-09",60.756,61.3595,58.8775,61.0188,230600.0],["2026-03-10",60.7366,60.8728,59.773,60.0844,73600.0],["2026-03-11",59.734,60.9799,59.0527,60.8534,93600.0],["2026-03-12",60.6976,61.7586,60.0844,61.4082,74300.0],["2026-03-13",61.8851,62.1382,60.2596,60.3667,47600.0],["2026-03-16",60.8242,61.3206,58.9067,59.2863,124800.0],["2026-03-17",59.4323,59.5491,58.4687,58.5758,135800.0],["2026-03-18",58.3227,58.9262,57.9042,58.0112,113900.0],["2026-03-19",57.6219,58.3908,56.8821,57.106,98700.0],["2026-03-20",57.2033,57.2033,55.0231,55.5292,356700.0],["2026-03-23",56.2592,57.4272,55.7141,56.4733,105400.0],["2026-03-24",55.9964,57.8263,55.3248,56.4149,332900.0],["2026-03-25",56.8919,57.2715,55.9769,56.8432,101300.0],["2026-03-26",56.9503,57.4077,56.4831,57.0087,78800.0],["2026-03-27",56.9405,56.9405,55.9867,56.23,67900.0],["2026-03-30",56.7824,57.2362,56.1412,56.6542,152100.0],["2026-03-31",57.2066,57.7788,56.3188,56.6739,90900.0],["2026-04-01",56.7726,57.5618,56.6739,56.9995,81300.0],["2026-04-02",57.1573,59.1993,56.2793,59.0908,148100.0],["2026-04-06",58.9823,59.2191,58.4792,58.4792,144400.0],["2026-04-07",59.8899,60.8172,59.0514,59.367,148300.0],["2026-04-08",60.0674,60.3239,59.663,60.1957,107200.0],["2026-04-09",59.7419,61.705,59.7419,61.2019,102700.0],["2026-04-10",61.5768,63.3229,61.2118,63.0565,127900.0],["2026-04-13",63.1354,63.2933,61.7346,62.1983,132400.0],["2026-04-14",61.9221,62.4548,61.3992,61.6458,464600.0],["2026-04-15",61.3302,62.6718,60.8468,61.5965,72700.0],["2026-04-16",61.3302,62.8,61.2019,62.8,188000.0],["2026-04-17",63.3327,64.5264,63.1749,64.2206,102900.0],["2026-04-20",64.0923,65.9765,63.8358,65.6806,108600.0],["2026-04-21",65.6609,65.6609,64.26,64.7434,159400.0],["2026-04-22",64.9111,65.0986,63.1354,64.1811,107300.0],["2026-04-23",64.5461,65.1577,63.7372,64.9802,92800.0],["2026-04-24",64.6152,65.5918,63.9246,65.5918,129900.0],["2026-04-27",65.0986,66.0752,64.6546,65.4438,91000.0],["2026-04-28",65.9667,67.624,65.3156,67.4563,183000.0],["2026-04-29",67.0913,67.7423,65.7398,66.3317,137000.0],["2026-04-30",66.3415,67.7423,64.5461,67.3477,98500.0],["2026-05-01",67.5746,68.2257,65.7891,67.4563,75800.0],["2026-05-04",67.0222,68.6697,66.894,67.841,93200.0],["2026-05-05",66.8249,67.5746,64.2896,64.5757,153000.0],["2026-05-06",65.2465,66.5684,65.0887,66.2922,126200.0],["2026-05-07",66.1442,67.3182,65.8088,66.5388,64000.0],["2026-05-08",66.6868,67.5746,65.8483,66.7361,60100.0],["2026-05-11",67.2984,67.7522,66.7953,67.0025,61200.0],["2026-05-12",67.328,67.9791,65.8582,67.9594,114900.0],["2026-05-13",67.8311,68.0679,66.0949,67.5648,101000.0],["2026-05-14",67.624,68.058,66.6769,66.963,71700.0],["2026-05-15",67.1603,67.7719,65.8286,66.0653,127400.0],["2026-05-18",66.233,67.111,66.0949,66.6769,69100.0],["2026-05-19",66.6572,67.3675,65.138,65.7891,192500.0],["2026-05-20",65.6609,66.4303,63.4807,66.164,112200.0],["2026-05-21",65.5721,66.5586,64.6546,66.4895,85800.0],["2026-05-22",66.7756,67.5056,65.4537,67.3182,62800.0],["2026-05-26",67.2096,67.9397,66.2232,67.2294,81100.0],["2026-05-27",67.7029,68.0679,66.4895,66.7953,77200.0],["2026-05-28",66.8841,67.2392,66.0357,66.7756,64300.0],["2026-05-29",66.3021,66.7361,65.1479,66.5684,110400.0],["2026-06-01",65.9075,67.1011,64.1318,65.7694,89100.0],["2026-06-02",61.9812,61.9812,56.9008,58.8245,260800.0],["2026-06-03",58.4693,59.7123,57.7393,59.3966,160400.0],["2026-06-04",60.0576,60.541,58.5877,59.1895,229500.0],["2026-06-05",58.4989,60.1661,57.5322,58.4595,252300.0],["2026-06-08",57.5716,58.2523,56.3385,56.7232,345200.0],["2026-06-09",56.7528,57.7689,56.2892,57.0882,491400.0],["2026-06-10",57.5914,58.7653,57.325,57.69,168700.0],["2026-06-11",57.8972,58.3312,56.7035,56.9797,149500.0],["2026-06-12",56.5062,58.5581,56.5062,57.6012,110500.0],["2026-06-15",58.0945,58.9922,55.6973,55.6973,228000.0],["2026-06-16",54.553,56.1018,54.553,55.6282,236400.0],["2026-06-17",55.3126,55.7565,53.9611,54.1485,295200.0],["2026-06-18",54.3655,55.8354,53.7638,54.8982,452400.0],["2026-06-22",55.0955,55.2435,53.8131,54.5924,153100.0],["2026-06-23",55.1054,56.013,54.6713,55.6381,185300.0],["2026-06-24",56.0426,56.6542,54.9081,55.9735,131100.0],["2026-06-25",56.5259,57.542,55.717,55.9834,165300.0],["2026-06-26",56.378,57.3645,56.1905,56.23,442400.0],["2026-06-29",56.27,56.96,55.91,56.88,186100.0],["2026-06-30",56.48,56.74,55.9,56.19,160700.0],["2026-07-01",57.0,57.88,56.11,56.31,138500.0],["2026-07-02",56.3,57.52,56.3,57.24,171300.0],["2026-07-06",56.68,57.08,56.23,56.69,104104.360781],["2026-07-07",57.28,57.9394,56.53,56.77,97244.471405],["2026-07-08",56.28,57.85,55.42,55.45,123781.319],["2026-07-09",55.68,56.25,54.65,55.18,145626.89943],["2026-07-10",55.49,56.45,54.9859,55.57,92034.202598],["2026-07-13",55.92,56.35,55.7,55.78,149008.070084],["2026-07-14",55.76,56.34,54.91,55.15,177879.17675],["2026-07-15",55.18,56.27,55.09,55.19,109029.432891],["2026-07-16",55.18,57.575,55.18,56.81,200697.748643],["2026-07-17",56.72,57.73,55.29,55.82,136948.897729],["2026-07-20",55.8,56.05,55.44,55.87,104263.181873],["2026-07-21",55.65,56.5918,55.58,55.58,134519.162249],["2026-07-22",55.94,56.01,55,55.99,123703.270921],["2026-07-23",55.5,56.28,55.28,55.7,112780.108779],["2026-07-24",56.22,56.73,55.68,55.73,179937.016947],["2026-07-27",55.73,56.48,55.5,55.78,136772.30573],["2026-07-28",55.78,57.005,55,56.01,163095.83596],["2026-07-29",56.14,57.3442,55.75,56.63,84220.419621],["2026-07-30",56.51,56.51,54.76,56.01,98462.684263],["2026-07-31",55.72,55.99,54.77,54.84,131525.635537],["2026-08-03",54.76,55.78,54.76,55.47,144606.526594],["2026-08-04",54.64,56.085,53.81,54.59,329690.893885],["2026-08-05",54.96,56.98,54.15,56.9,335197.466995],["2026-08-06",57.33,57.475,55.27,56,132285.56012],["2026-08-07",56.11,57.005,56.01,56.68,106177.857414],["2026-08-10",56.3,56.74,55.33,55.33,26332.64913],["2026-08-11",55.25,55.7899,54.66,54.78,88011.71289],["2026-08-12",54.62,55.38,54.62,55.06,117959.745238],["2026-08-13",55.22,56.83,55.22,55.93,102170.27115],["2026-08-14",55.9,56.38,55.64,55.84,103532.119302]]}