{"t":"EGBN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-07-14",2.072,2.2274,2.072,2.2274,9304.0],["1999-07-15",2.1756,2.1756,2.1756,2.1756,7157.0],["1999-07-16",2.1756,2.1756,2.1756,2.1756,0.0],["1999-07-19",2.1756,2.1756,2.1756,2.1756,0.0],["1999-07-20",2.1756,2.1756,2.1756,2.1756,0.0],["1999-07-21",2.1756,2.1756,2.1756,2.1756,0.0],["1999-07-22",2.1756,2.1756,2.1756,2.1756,0.0],["1999-07-23",2.1756,2.1756,2.1756,2.1756,0.0],["1999-07-26",2.1756,2.1756,2.1756,2.1756,0.0],["1999-07-27",2.1756,2.1756,2.1756,2.1756,0.0],["1999-07-28",2.1756,2.1756,2.1756,2.1756,0.0],["1999-07-29",2.1756,2.1756,2.1756,2.1756,1431.0],["1999-07-30",2.1756,2.1756,2.1756,2.1756,0.0],["1999-08-02",2.1756,2.1756,2.1756,2.1756,0.0],["1999-08-03",2.1756,2.1756,2.1756,2.1756,0.0],["1999-08-04",2.1756,2.1756,2.1756,2.1756,0.0],["1999-08-05",2.1756,2.1756,2.1756,2.1756,0.0],["1999-08-06",2.1756,2.1756,2.1756,2.1756,0.0],["1999-08-09",2.1756,2.1756,2.1756,2.1756,0.0],["1999-08-10",2.1756,2.1756,2.1756,2.1756,0.0],["1999-08-11",2.1756,2.1756,2.1756,2.1756,0.0],["1999-08-12",2.1756,2.1756,2.1756,2.1756,0.0],["1999-08-13",2.072,2.1756,2.072,2.1756,10736.0],["1999-08-16",2.1756,2.1756,2.1756,2.1756,0.0],["1999-08-17",2.3828,2.3828,2.3828,2.3828,716.0],["1999-08-18",2.2274,2.2274,2.072,2.072,11809.0],["1999-08-19",2.1756,2.1756,2.1756,2.1756,9304.0],["1999-08-20",2.072,2.072,2.072,2.072,2147.0],["1999-08-23",2.072,2.072,2.072,2.072,0.0],["1999-08-24",2.072,2.072,2.072,2.072,1789.0],["1999-08-25",2.072,2.072,2.072,2.072,0.0],["1999-08-26",2.1497,2.1497,2.1497,2.1497,358.0],["1999-08-27",2.1756,2.1756,2.1756,2.1756,3221.0],["1999-08-30",2.1756,2.1756,2.1756,2.1756,0.0],["1999-08-31",2.1756,2.1756,2.1756,2.1756,0.0],["1999-09-01",2.1756,2.1756,2.1756,2.1756,0.0],["1999-09-02",2.1756,2.1756,2.1756,2.1756,0.0],["1999-09-03",2.1756,2.1756,2.1756,2.1756,0.0],["1999-09-07",2.1756,2.1756,2.1756,2.1756,0.0],["1999-09-08",2.1756,2.1756,2.1756,2.1756,0.0],["1999-09-09",2.1756,2.1756,2.1756,2.1756,0.0],["1999-09-10",2.1756,2.1756,2.1756,2.1756,0.0],["1999-09-13",2.1756,2.1756,2.1756,2.1756,0.0],["1999-09-14",2.1756,2.1756,2.1756,2.1756,0.0],["1999-09-15",2.1756,2.1756,2.1756,2.1756,0.0],["1999-09-16",2.1756,2.1756,2.1756,2.1756,0.0],["1999-09-17",2.1756,2.1756,2.1756,2.1756,0.0],["1999-09-20",2.1756,2.1756,2.1756,2.1756,0.0],["1999-09-21",2.1756,2.1756,2.1756,2.1756,0.0],["1999-09-22",2.1756,2.1756,2.1756,2.1756,0.0],["1999-09-23",2.1756,2.1756,2.1756,2.1756,0.0],["1999-09-24",2.1756,2.1756,2.1756,2.1756,0.0],["1999-09-27",2.1756,2.1756,2.1756,2.1756,0.0],["1999-09-28",2.1756,2.1756,2.1756,2.1756,0.0],["1999-09-29",2.1756,2.1756,2.1756,2.1756,0.0],["1999-09-30",2.1756,2.1756,2.1756,2.1756,0.0],["1999-10-01",2.1756,2.1756,2.1756,2.1756,0.0],["1999-10-04",2.1756,2.1756,2.1756,2.1756,0.0],["1999-10-05",2.1756,2.1756,2.1756,2.1756,0.0],["1999-10-06",2.1756,2.1756,2.1756,2.1756,0.0],["1999-10-07",2.1756,2.1756,2.1756,2.1756,0.0],["1999-10-08",2.072,2.072,2.072,2.072,716.0],["1999-10-11",2.072,2.072,2.072,2.072,0.0],["1999-10-12",2.072,2.072,2.072,2.072,0.0],["1999-10-13",2.072,2.072,2.072,2.072,13956.0],["1999-10-14",2.1756,2.1756,2.1756,2.1756,13956.0],["1999-10-15",2.1756,2.1756,2.1756,2.1756,0.0],["1999-10-18",2.072,2.072,2.072,2.072,1789.0],["1999-10-19",2.1756,2.1756,2.1756,2.1756,1789.0],["1999-10-20",2.1756,2.1756,2.1756,2.1756,0.0],["1999-10-21",2.072,2.1756,2.072,2.1756,10378.0],["1999-10-22",2.1756,2.1756,2.1756,2.1756,0.0],["1999-10-25",2.072,2.072,2.072,2.072,358.0],["1999-10-26",2.072,2.072,2.072,2.072,0.0],["1999-10-27",2.072,2.072,2.072,2.072,0.0],["1999-10-28",2.072,2.072,2.072,2.072,0.0],["1999-10-29",2.072,2.072,2.072,2.072,1074.0],["1999-11-01",2.072,2.072,2.072,2.072,0.0],["1999-11-02",2.1756,2.1756,2.1756,2.1756,1074.0],["1999-11-03",2.1756,2.1756,2.1756,2.1756,0.0],["1999-11-04",2.2792,2.2792,2.2792,2.2792,21471.0],["1999-11-05",2.2792,2.2792,2.2792,2.2792,0.0],["1999-11-08",2.2792,2.2792,2.2792,2.2792,0.0],["1999-11-09",2.2792,2.2792,2.2792,2.2792,0.0],["1999-11-10",2.1756,2.1756,2.1756,2.1756,5368.0],["1999-11-11",2.1756,2.1756,2.1756,2.1756,0.0],["1999-11-12",2.1756,2.1756,2.1756,2.1756,0.0],["1999-11-15",2.1756,2.1756,2.1756,2.1756,0.0],["1999-11-16",2.1756,2.1756,2.1756,2.1756,0.0],["1999-11-17",2.1756,2.1756,2.1756,2.1756,0.0],["1999-11-18",2.1756,2.1756,2.1756,2.1756,0.0],["1999-11-19",2.1756,2.1756,2.1756,2.1756,0.0],["1999-11-22",2.1756,2.1756,2.1756,2.1756,0.0],["1999-11-23",2.1756,2.1756,2.1756,2.1756,0.0],["1999-11-24",2.1756,2.1756,2.1756,2.1756,0.0],["1999-11-26",2.1756,2.1756,2.1756,2.1756,0.0],["1999-11-29",2.1626,2.1626,2.1626,2.1626,1789.0],["1999-11-30",2.1626,2.1626,2.1626,2.1626,0.0],["1999-12-01",2.1626,2.1626,2.1626,2.1626,0.0],["1999-12-02",2.072,2.072,2.072,2.072,716.0],["1999-12-03",2.072,2.072,2.072,2.072,0.0],["1999-12-06",2.072,2.072,2.072,2.072,0.0],["1999-12-07",2.1756,2.1756,2.0979,2.0979,5368.0],["1999-12-08",2.1756,2.1756,2.1756,2.1756,4652.0],["1999-12-09",2.1756,2.1756,2.1756,2.1756,0.0],["1999-12-10",2.1756,2.1756,2.1756,2.1756,0.0],["1999-12-13",2.1756,2.1756,2.1756,2.1756,0.0],["1999-12-14",2.1756,2.1756,2.1756,2.1756,0.0],["1999-12-15",2.072,2.072,2.072,2.072,716.0],["1999-12-16",2.072,2.072,2.072,2.072,0.0],["1999-12-17",2.072,2.072,2.072,2.072,0.0],["1999-12-20",2.072,2.072,2.072,2.072,0.0],["1999-12-21",2.072,2.072,2.072,2.072,8589.0],["1999-12-22",2.1756,2.1756,2.1756,2.1756,1431.0],["1999-12-23",2.1756,2.1756,2.1756,2.1756,0.0],["1999-12-27",2.1756,2.1756,2.1756,2.1756,0.0],["1999-12-28",2.1756,2.1756,2.1756,2.1756,0.0],["1999-12-29",2.1756,2.1756,2.1756,2.1756,0.0],["1999-12-30",2.1756,2.1756,2.1756,2.1756,0.0],["1999-12-31",2.1756,2.1756,2.1756,2.1756,0.0],["2000-01-03",2.1756,2.1756,2.1756,2.1756,0.0],["2000-01-04",2.1756,2.1756,2.1756,2.1756,0.0],["2000-01-05",2.1756,2.1756,2.1756,2.1756,0.0],["2000-01-06",2.1756,2.1756,2.1756,2.1756,0.0],["2000-01-07",2.1756,2.1756,2.1756,2.1756,0.0],["2000-01-10",2.1756,2.1756,2.1756,2.1756,0.0],["2000-01-11",2.1756,2.1756,2.1756,2.1756,0.0],["2000-01-12",1.9684,1.9684,1.9684,1.9684,1431.0],["2000-01-13",1.9684,1.9684,1.9684,1.9684,0.0],["2000-01-14",1.9684,1.9684,1.9684,1.9684,0.0],["2000-01-18",1.9684,1.9684,1.9684,1.9684,5368.0],["2000-01-19",2.0202,2.0202,2.0202,2.0202,5368.0],["2000-01-20",2.0202,2.0202,2.0202,2.0202,0.0],["2000-01-21",2.0202,2.0202,2.0202,2.0202,716.0],["2000-01-24",2.0202,2.0202,2.0202,2.0202,0.0],["2000-01-25",2.0202,2.0202,2.0202,2.0202,0.0],["2000-01-26",1.9684,2.0202,1.9684,2.0202,7157.0],["2000-01-27",2.0202,2.0202,2.0202,2.0202,0.0],["2000-01-28",2.0202,2.0202,2.0202,2.0202,0.0],["2000-01-31",2.0202,2.0202,2.0202,2.0202,0.0],["2000-02-01",2.072,2.072,2.072,2.072,716.0],["2000-02-02",2.072,2.072,2.072,2.072,0.0],["2000-02-03",2.072,2.072,2.072,2.072,0.0],["2000-02-04",2.072,2.072,2.072,2.072,0.0],["2000-02-07",2.072,2.072,2.072,2.072,0.0],["2000-02-08",2.0202,2.0202,2.0202,2.0202,4294.0],["2000-02-09",2.0202,2.0202,2.0202,2.0202,0.0],["2000-02-10",2.0202,2.0202,2.0202,2.0202,0.0],["2000-02-11",2.0202,2.0202,2.0202,2.0202,0.0],["2000-02-14",2.0202,2.0202,2.0202,2.0202,0.0],["2000-02-15",2.0202,2.0202,2.0202,2.0202,0.0],["2000-02-16",2.0202,2.0202,2.0202,2.0202,0.0],["2000-02-17",2.0202,2.0202,2.0202,2.0202,0.0],["2000-02-18",2.072,2.1238,2.072,2.1238,8946.0],["2000-02-22",2.072,2.1238,2.072,2.1238,33996.0],["2000-02-23",2.1238,2.1238,2.1238,2.1238,0.0],["2000-02-24",2.1238,2.1756,2.1238,2.1756,2863.0],["2000-02-25",2.072,2.1756,2.072,2.1756,5368.0],["2000-02-28",2.1756,2.1756,2.1756,2.1756,0.0],["2000-02-29",2.1756,2.1756,2.1756,2.1756,0.0],["2000-03-01",2.072,2.2792,2.072,2.1756,14672.0],["2000-03-02",2.1756,2.1756,2.1756,2.1756,3579.0],["2000-03-03",2.1756,2.1756,2.1756,2.1756,0.0],["2000-03-06",2.072,2.072,2.072,2.072,18251.0],["2000-03-07",2.072,2.072,2.072,2.072,0.0],["2000-03-08",2.072,2.072,2.072,2.072,0.0],["2000-03-09",2.1756,2.1756,2.1756,2.1756,358.0],["2000-03-10",2.1756,2.1756,2.1756,2.1756,3579.0],["2000-03-13",2.1756,2.1756,2.1756,2.1756,0.0],["2000-03-14",2.1756,2.1756,2.1756,2.1756,0.0],["2000-03-15",2.1756,2.1756,2.1756,2.1756,0.0],["2000-03-16",2.1756,2.1756,2.1756,2.1756,0.0],["2000-03-17",2.1756,2.1756,2.1756,2.1756,0.0],["2000-03-20",2.072,2.1238,2.072,2.1238,5010.0],["2000-03-21",2.072,2.072,2.072,2.072,3579.0],["2000-03-22",2.072,2.072,2.072,2.072,0.0],["2000-03-23",2.072,2.072,2.072,2.072,0.0],["2000-03-24",2.072,2.072,2.072,2.072,0.0],["2000-03-27",2.072,2.072,2.072,2.072,358.0],["2000-03-28",1.9684,2.072,1.8648,2.072,7157.0],["2000-03-29",2.072,2.072,2.072,2.072,0.0],["2000-03-30",2.072,2.072,2.072,2.072,0.0],["2000-03-31",2.072,2.072,2.072,2.072,0.0],["2000-04-03",2.59,2.59,2.59,2.59,0.0],["2000-04-04",2.59,2.59,2.59,2.59,0.0],["2000-04-05",2.59,2.59,2.59,2.59,0.0],["2000-04-06",2.59,2.59,2.59,2.59,0.0],["2000-04-07",2.59,2.59,2.59,2.59,0.0],["2000-04-10",2.072,2.072,2.072,2.072,2577.0],["2000-04-11",2.2015,2.2015,2.2015,2.2015,573.0],["2000-04-12",2.2015,2.2015,2.2015,2.2015,0.0],["2000-04-13",2.1691,2.1691,2.1691,2.1691,2004.0],["2000-04-14",2.1691,2.1691,2.1691,2.1691,0.0],["2000-04-17",1.9425,2.072,1.9101,2.072,8302.0],["2000-04-18",2.072,2.072,2.072,2.072,0.0],["2000-04-19",1.9425,1.9425,1.9425,1.9425,1718.0],["2000-04-20",1.9425,1.9425,1.9425,1.9425,0.0],["2000-04-24",2.072,2.072,2.072,2.072,1718.0],["2000-04-25",2.072,2.072,2.072,2.072,0.0],["2000-04-26",2.072,2.072,2.072,2.072,0.0],["2000-04-27",2.072,2.072,2.072,2.072,0.0],["2000-04-28",1.9425,1.9425,1.9425,1.9425,286.0],["2000-05-01",1.9425,1.9425,1.9425,1.9425,0.0],["2000-05-02",1.9425,1.9425,1.9425,1.9425,0.0],["2000-05-03",1.9425,1.9425,1.9425,1.9425,0.0],["2000-05-04",1.9425,1.9425,1.9425,1.9425,0.0],["2000-05-05",1.9425,1.9425,1.9425,1.9425,0.0],["2000-05-08",1.9425,1.9425,1.9425,1.9425,0.0],["2000-05-09",1.9425,1.9425,1.9425,1.9425,0.0],["2000-05-10",2.072,2.072,2.072,2.072,5153.0],["2000-05-11",2.072,2.072,2.072,2.072,0.0],["2000-05-12",1.9425,1.9425,1.9425,1.9425,6298.0],["2000-05-15",1.9425,2.072,1.9425,2.072,2290.0],["2000-05-16",2.072,2.072,2.072,2.072,0.0],["2000-05-17",2.072,2.072,2.072,2.072,0.0],["2000-05-18",2.072,2.072,2.072,2.072,0.0],["2000-05-19",2.072,2.072,2.072,2.072,0.0],["2000-05-22",2.072,2.072,2.072,2.072,0.0],["2000-05-23",2.072,2.072,2.072,2.072,0.0],["2000-05-24",1.8777,1.9425,1.8777,1.9425,25766.0],["2000-05-25",2.072,2.072,1.6187,1.8777,70140.0],["2000-05-26",1.8777,1.8777,1.8777,1.8777,0.0],["2000-05-30",1.8777,1.8777,1.8777,1.8777,0.0],["2000-05-31",1.8777,1.8777,1.8777,1.8777,0.0],["2000-06-01",2.072,2.072,2.072,2.072,859.0],["2000-06-02",2.072,2.072,2.072,2.072,0.0],["2000-06-05",1.6835,1.6835,1.6835,1.6835,1718.0],["2000-06-06",1.6835,1.6835,1.6835,1.6835,0.0],["2000-06-07",1.6835,1.6835,1.6835,1.6835,0.0],["2000-06-08",1.6835,1.6835,1.6835,1.6835,0.0],["2000-06-09",1.6835,1.6835,1.6835,1.6835,0.0],["2000-06-12",1.6835,1.6835,1.6835,1.6835,0.0],["2000-06-13",1.6835,1.6835,1.6835,1.6835,0.0],["2000-06-14",1.6835,1.6835,1.6835,1.6835,0.0],["2000-06-15",1.6835,1.6835,1.6835,1.6835,0.0],["2000-06-16",1.6835,1.6835,1.6835,1.6835,0.0],["2000-06-19",1.6835,1.6835,1.6835,1.6835,0.0],["2000-06-20",1.6835,1.6835,1.6835,1.6835,0.0],["2000-06-21",1.6835,1.6835,1.6835,1.6835,0.0],["2000-06-22",1.6835,1.6835,1.6835,1.6835,0.0],["2000-06-23",1.6835,1.6835,1.6835,1.6835,0.0],["2000-06-26",1.6835,1.6835,1.6835,1.6835,0.0],["2000-06-27",1.6835,1.6835,1.6835,1.6835,0.0],["2000-06-28",1.6835,1.6835,1.6835,1.6835,0.0],["2000-06-29",1.6835,1.6835,1.6835,1.6835,0.0],["2000-06-30",2.1367,2.1367,2.0396,2.0396,4581.0],["2000-07-03",2.072,2.072,2.072,2.072,33209.0],["2000-07-05",2.1367,2.1367,1.813,2.1367,18609.0],["2000-07-06",2.1367,2.1367,2.1367,2.1367,8302.0],["2000-07-07",2.1367,2.1367,2.1367,2.1367,8016.0],["2000-07-10",2.1367,2.1367,2.1367,2.1367,0.0],["2000-07-11",2.1367,2.1367,2.1367,2.1367,0.0],["2000-07-12",2.1367,2.1367,2.1367,2.1367,0.0],["2000-07-13",2.1367,2.1367,2.1367,2.1367,0.0],["2000-07-14",2.1367,2.1367,2.1367,2.1367,0.0],["2000-07-17",2.1367,2.1367,2.1367,2.1367,0.0],["2000-07-18",2.1367,2.1367,2.1367,2.1367,0.0],["2000-07-19",2.1367,2.1367,2.1367,2.1367,0.0],["2000-07-20",2.1367,2.1367,2.1367,2.1367,0.0],["2000-07-21",2.1367,2.1367,2.1367,2.1367,0.0],["2000-07-24",2.2339,2.4929,2.2339,2.4929,1431.0],["2000-07-25",2.4929,2.4929,2.4929,2.4929,0.0],["2000-07-26",2.4929,2.4929,2.4929,2.4929,0.0],["2000-07-27",2.4929,2.4929,2.4929,2.4929,0.0],["2000-07-28",2.4929,2.4929,2.4929,2.4929,0.0],["2000-07-31",2.4929,2.4929,2.4929,2.4929,0.0],["2000-08-01",2.331,2.331,2.331,2.331,286.0],["2000-08-02",2.331,2.331,2.331,2.331,0.0],["2000-08-03",2.331,2.331,2.331,2.331,0.0],["2000-08-04",2.331,2.331,2.331,2.331,573.0],["2000-08-07",2.331,2.331,2.331,2.331,0.0],["2000-08-08",2.072,2.072,2.072,2.072,286.0],["2000-08-09",2.072,2.072,2.072,2.072,0.0],["2000-08-10",2.072,2.072,2.072,2.072,0.0],["2000-08-11",2.072,2.072,2.072,2.072,0.0],["2000-08-14",2.072,2.2015,2.0396,2.2015,4581.0],["2000-08-15",2.2015,2.2015,2.2015,2.2015,0.0],["2000-08-16",2.2015,2.2015,2.2015,2.2015,0.0],["2000-08-17",2.2015,2.2015,2.2015,2.2015,0.0],["2000-08-18",2.2015,2.2015,2.2015,2.2015,0.0],["2000-08-21",2.2015,2.2015,2.2015,2.2015,0.0],["2000-08-22",2.2015,2.2015,2.2015,2.2015,0.0],["2000-08-23",2.2015,2.2015,2.2015,2.2015,0.0],["2000-08-24",2.2015,2.2015,2.2015,2.2015,0.0],["2000-08-25",2.2015,2.2015,2.2015,2.2015,0.0],["2000-08-28",2.2015,2.2015,2.2015,2.2015,0.0],["2000-08-29",2.331,2.331,2.331,2.331,4581.0],["2000-08-30",2.2015,2.2015,2.1853,2.1853,2577.0],["2000-08-31",2.1853,2.1853,2.1853,2.1853,0.0],["2000-09-01",2.1853,2.1853,2.1853,2.1853,0.0],["2000-09-05",2.1853,2.1853,2.1853,2.1853,0.0],["2000-09-06",2.1853,2.1853,2.1853,2.1853,0.0],["2000-09-07",2.1853,2.1853,2.1853,2.1853,0.0],["2000-09-08",2.1853,2.1853,2.1853,2.1853,0.0],["2000-09-11",2.1853,2.1853,2.1853,2.1853,0.0],["2000-09-12",2.1853,2.1853,2.1853,2.1853,0.0],["2000-09-13",2.1853,2.1853,2.1853,2.1853,0.0],["2000-09-14",2.1853,2.1853,2.1853,2.1853,0.0],["2000-09-15",2.072,2.072,2.072,2.072,573.0],["2000-09-18",2.2015,2.2015,2.2015,2.2015,286.0],["2000-09-19",2.072,2.072,2.072,2.072,286.0],["2000-09-20",2.072,2.072,2.072,2.072,0.0],["2000-09-21",2.072,2.2015,2.072,2.1367,33782.0],["2000-09-22",2.2015,2.2015,2.2015,2.2015,286.0],["2000-09-25",2.2015,2.2015,2.2015,2.2015,0.0],["2000-09-26",2.2015,2.2015,2.2015,2.2015,0.0],["2000-09-27",2.2015,2.2015,2.2015,2.2015,0.0],["2000-09-28",2.0072,2.0072,2.0072,2.0072,5153.0],["2000-09-29",2.0072,2.0072,2.0072,2.0072,0.0],["2000-10-02",2.0072,2.0072,2.0072,2.0072,0.0],["2000-10-03",2.0072,2.0072,2.0072,2.0072,0.0],["2000-10-04",2.0072,2.0072,2.0072,2.0072,0.0],["2000-10-05",2.0072,2.0072,2.0072,2.0072,0.0],["2000-10-06",2.0072,2.0072,2.0072,2.0072,0.0],["2000-10-09",2.0072,2.0072,2.0072,2.0072,0.0],["2000-10-10",2.0072,2.0072,2.0072,2.0072,0.0],["2000-10-11",2.0072,2.0072,2.0072,2.0072,0.0],["2000-10-12",2.0072,2.0072,2.0072,2.0072,0.0],["2000-10-13",2.0072,2.0072,2.0072,2.0072,0.0],["2000-10-16",2.0072,2.0072,2.0072,2.0072,0.0],["2000-10-17",2.0072,2.0072,2.0072,2.0072,0.0],["2000-10-18",2.072,2.1367,2.072,2.1367,2004.0],["2000-10-19",2.1367,2.1367,2.1367,2.1367,0.0],["2000-10-20",2.1367,2.1367,2.1367,2.1367,0.0],["2000-10-23",2.1367,2.1367,2.1367,2.1367,0.0],["2000-10-24",2.1367,2.1367,2.1367,2.1367,0.0],["2000-10-25",2.1367,2.1367,2.1367,2.1367,0.0],["2000-10-26",2.1367,2.1367,2.1367,2.1367,0.0],["2000-10-27",2.1367,2.1367,2.1367,2.1367,0.0],["2000-10-30",2.1367,2.1367,2.1367,2.1367,0.0],["2000-10-31",2.1367,2.1367,2.1367,2.1367,0.0],["2000-11-01",2.1367,2.1367,2.1367,2.1367,0.0],["2000-11-02",2.1367,2.1367,2.1367,2.1367,0.0],["2000-11-03",2.0234,2.0234,2.0234,2.0234,286.0],["2000-11-06",2.0234,2.0234,2.0234,2.0234,0.0],["2000-11-07",2.1367,2.1367,2.1367,2.1367,286.0],["2000-11-08",2.0234,2.0234,2.0234,2.0234,1145.0],["2000-11-09",2.1367,2.1367,2.1367,2.1367,573.0],["2000-11-10",2.1367,2.1367,2.1367,2.1367,0.0],["2000-11-13",2.1367,2.1367,2.1367,2.1367,0.0],["2000-11-14",2.1367,2.1367,2.1367,2.1367,0.0],["2000-11-15",2.1367,2.1367,2.1367,2.1367,0.0],["2000-11-16",2.1367,2.1367,2.1367,2.1367,0.0],["2000-11-17",2.1367,2.1367,2.1367,2.1367,0.0],["2000-11-20",2.1367,2.1367,2.1367,2.1367,0.0],["2000-11-21",2.0234,2.0882,2.0234,2.0882,4581.0],["2000-11-22",2.1367,2.1367,2.1367,2.1367,1431.0],["2000-11-24",2.1367,2.1367,2.1367,2.1367,0.0],["2000-11-27",2.1367,2.1367,2.1367,2.1367,0.0],["2000-11-28",2.0396,2.0396,2.0234,2.0396,7157.0],["2000-11-29",2.0396,2.0396,2.0396,2.0396,0.0],["2000-11-30",2.1044,2.1044,2.1044,2.1044,3435.0],["2000-12-01",2.072,2.072,2.072,2.072,286.0],["2000-12-04",2.072,2.072,2.072,2.072,0.0],["2000-12-05",2.072,2.072,2.072,2.072,0.0],["2000-12-06",2.072,2.072,2.072,2.072,0.0],["2000-12-07",2.072,2.072,2.072,2.072,0.0],["2000-12-08",2.072,2.072,2.072,2.072,0.0],["2000-12-11",2.072,2.072,2.072,2.072,0.0],["2000-12-12",2.1367,2.1691,2.1367,2.1691,8589.0],["2000-12-13",2.1691,2.1691,2.1691,2.1691,0.0],["2000-12-14",2.2662,2.2986,2.2662,2.2986,14028.0],["2000-12-15",2.1367,2.1691,2.1367,2.1691,6585.0],["2000-12-18",2.1691,2.1691,2.1691,2.1691,0.0],["2000-12-19",2.1691,2.1691,2.1691,2.1691,0.0],["2000-12-20",2.1691,2.1691,2.1691,2.1691,0.0],["2000-12-21",2.1691,2.1691,2.1691,2.1691,0.0],["2000-12-22",2.1691,2.1691,2.1691,2.1691,0.0],["2000-12-26",2.1691,2.1691,2.1691,2.1691,0.0],["2000-12-27",2.1691,2.1691,2.1691,2.1691,0.0],["2000-12-28",2.1691,2.1691,2.1691,2.1691,0.0],["2000-12-29",2.1691,2.1691,2.1691,2.1691,0.0],["2001-01-02",2.1691,2.1691,2.1691,2.1691,0.0],["2001-01-03",2.1691,2.1691,2.1691,2.1691,0.0],["2001-01-04",2.1691,2.1691,2.1691,2.1691,0.0],["2001-01-05",2.1691,2.1691,2.1691,2.1691,0.0],["2001-01-08",2.1691,2.1691,2.1691,2.1691,0.0],["2001-01-09",2.1691,2.1691,2.1691,2.1691,0.0],["2001-01-10",2.1691,2.1691,2.1691,2.1691,0.0],["2001-01-11",2.1691,2.1691,2.1691,2.1691,0.0],["2001-01-12",2.1691,2.1691,2.1691,2.1691,0.0],["2001-01-16",2.1691,2.1691,2.1691,2.1691,0.0],["2001-01-17",2.1691,2.1691,2.1691,2.1691,0.0],["2001-01-18",2.1691,2.1691,2.1691,2.1691,0.0],["2001-01-19",2.1691,2.1691,2.1691,2.1691,0.0],["2001-01-22",2.072,2.072,2.072,2.072,2290.0],["2001-01-23",2.072,2.072,2.072,2.072,0.0],["2001-01-24",2.072,2.072,2.072,2.072,0.0],["2001-01-25",2.2015,2.2339,2.2015,2.2339,8589.0],["2001-01-26",2.2339,2.2339,2.2339,2.2339,0.0],["2001-01-29",2.2339,2.2339,2.2339,2.2339,0.0],["2001-01-30",2.2339,2.2339,2.2339,2.2339,0.0],["2001-01-31",2.2339,2.2986,2.2339,2.2986,10593.0],["2001-02-01",2.2986,2.2986,2.2986,2.2986,0.0],["2001-02-02",2.2986,2.2986,2.2986,2.2986,0.0],["2001-02-05",2.2986,2.2986,2.2986,2.2986,0.0],["2001-02-06",2.2339,2.2339,2.2339,2.2339,1145.0],["2001-02-07",2.2339,2.2339,2.2339,2.2339,0.0],["2001-02-08",2.2339,2.2339,2.2339,2.2339,0.0],["2001-02-09",2.2339,2.2339,2.2339,2.2339,0.0],["2001-02-12",2.2339,2.2339,2.2339,2.2339,0.0],["2001-02-13",2.072,2.2662,2.072,2.2662,8589.0],["2001-02-14",2.072,2.072,2.072,2.072,2863.0],["2001-02-15",2.1367,2.1367,2.072,2.072,2863.0],["2001-02-16",2.2339,2.59,2.2339,2.59,8302.0],["2001-02-20",2.59,2.59,2.59,2.59,0.0],["2001-02-21",2.59,2.59,2.59,2.59,0.0],["2001-02-22",2.59,2.59,2.59,2.59,0.0],["2001-02-23",2.59,2.59,2.59,2.59,0.0],["2001-02-26",2.59,2.59,2.59,2.59,0.0],["2001-02-27",2.59,2.59,2.59,2.59,0.0],["2001-02-28",2.59,2.59,2.59,2.59,0.0],["2001-03-01",2.59,2.59,2.59,2.59,0.0],["2001-03-02",2.59,2.59,2.59,2.59,0.0],["2001-03-05",2.59,2.59,2.59,2.59,0.0],["2001-03-06",2.1367,2.2015,2.1367,2.2015,31491.0],["2001-03-07",2.2015,2.2015,2.1448,2.2015,10593.0],["2001-03-08",2.2015,2.2339,2.2015,2.2339,19467.0],["2001-03-09",2.2339,2.2339,2.2339,2.2339,0.0],["2001-03-12",2.2015,2.2339,2.1529,2.2339,9734.0],["2001-03-13",2.2339,2.2339,2.2339,2.2339,0.0],["2001-03-14",2.2339,2.2339,2.2339,2.2339,0.0],["2001-03-15",2.2339,2.2339,2.2339,2.2339,0.0],["2001-03-16",2.2339,2.2339,2.2339,2.2339,0.0],["2001-03-19",2.2339,2.2339,2.2339,2.2339,0.0],["2001-03-20",2.2015,2.2015,2.2015,2.2015,573.0],["2001-03-21",2.2015,2.2015,2.2015,2.2015,0.0],["2001-03-22",2.2015,2.2015,2.2015,2.2015,0.0],["2001-03-23",2.2015,2.2015,2.2015,2.2015,0.0],["2001-03-26",2.2015,2.2015,2.2015,2.2015,0.0],["2001-03-27",2.2015,2.2015,2.2015,2.2015,0.0],["2001-03-28",2.2015,2.2015,2.2015,2.2015,0.0],["2001-03-29",2.2015,2.2015,2.2015,2.2015,0.0],["2001-03-30",2.2015,2.2015,2.2015,2.2015,0.0],["2001-04-02",2.2015,2.2015,2.2015,2.2015,0.0],["2001-04-03",2.2015,2.2015,2.2015,2.2015,0.0],["2001-04-04",2.4605,2.4605,2.4605,2.4605,286.0],["2001-04-05",2.4605,2.4605,2.4605,2.4605,0.0],["2001-04-06",2.4605,2.4605,2.4605,2.4605,0.0],["2001-04-09",2.331,2.331,2.2274,2.2274,573.0],["2001-04-10",2.2274,2.2274,2.2274,2.2274,0.0],["2001-04-11",2.4605,2.4605,2.4605,2.4605,286.0],["2001-04-12",2.2274,2.2274,2.2274,2.2274,2863.0],["2001-04-16",2.2662,2.2662,2.2662,2.2662,3435.0],["2001-04-17",2.2921,2.3957,2.2921,2.3957,2577.0],["2001-04-18",2.3957,2.59,2.3828,2.4605,13742.0],["2001-04-19",2.4605,2.4605,2.4605,2.4605,0.0],["2001-04-20",2.59,2.59,2.59,2.59,859.0],["2001-04-23",2.59,2.59,2.59,2.59,0.0],["2001-04-24",2.7195,2.7195,2.7195,2.7195,1431.0],["2001-04-25",2.7195,2.7195,2.7195,2.7195,859.0],["2001-04-26",2.849,3.108,2.849,3.108,3149.0],["2001-04-27",3.108,3.108,3.108,3.108,0.0],["2001-04-30",3.108,3.108,3.108,3.108,0.0],["2001-05-01",3.108,3.2375,3.108,3.108,170054.0],["2001-05-02",3.1727,3.1727,3.1727,3.1727,1718.0],["2001-05-03",3.1727,3.1727,3.1727,3.1727,10020.0],["2001-05-04",3.108,3.108,3.108,3.108,2863.0],["2001-05-07",3.3851,3.3851,3.1727,3.1727,2004.0],["2001-05-08",3.1727,3.1727,3.1727,3.1727,0.0],["2001-05-09",3.626,3.626,3.626,3.626,573.0],["2001-05-10",3.626,3.626,3.626,3.626,0.0],["2001-05-11",3.885,3.885,3.885,3.885,2863.0],["2001-05-14",3.885,3.885,3.885,3.885,1431.0],["2001-05-15",3.885,3.885,3.885,3.885,0.0],["2001-05-16",3.7555,3.7555,3.7555,3.7555,4581.0],["2001-05-17",3.8073,3.872,3.7814,3.872,13169.0],["2001-05-18",3.872,4.0015,3.8202,4.0015,10593.0],["2001-05-21",4.0015,4.0015,4.0015,4.0015,573.0],["2001-05-22",3.9886,4.0145,3.9238,3.9497,16605.0],["2001-05-23",3.885,3.885,3.885,3.885,1145.0],["2001-05-24",4.0404,4.0404,4.0404,4.0404,859.0],["2001-05-25",3.9497,3.9497,3.9497,3.9497,1718.0],["2001-05-29",4.0792,4.3382,4.0792,4.0792,21471.0],["2001-05-30",4.2346,4.2346,3.9497,3.9497,8589.0],["2001-05-31",3.9497,3.9497,3.8332,3.9497,4008.0],["2001-06-01",3.9497,3.9497,3.9497,3.9497,0.0],["2001-06-04",3.9497,3.9497,3.9497,3.9497,0.0],["2001-06-05",3.6907,3.6907,3.6907,3.6907,286.0],["2001-06-06",3.9368,3.9368,3.6389,3.6389,2004.0],["2001-06-07",3.8591,3.8591,3.8591,3.8591,1431.0],["2001-06-08",3.9238,3.9238,3.9238,3.9238,1145.0],["2001-06-11",3.7555,3.7555,3.7555,3.7555,286.0],["2001-06-12",3.7555,3.7555,3.7555,3.7555,0.0],["2001-06-13",3.7555,3.7555,3.7555,3.7555,0.0],["2001-06-14",3.885,3.885,3.885,3.885,859.0],["2001-06-15",3.885,3.9368,3.8591,3.9368,6012.0],["2001-06-18",4.2134,4.217,4.2134,4.217,1840.0],["2001-06-19",4.217,5.0764,3.7166,3.7166,7975.0],["2001-06-20",3.7166,3.7166,3.7166,3.7166,0.0],["2001-06-21",3.9342,3.9342,3.6985,3.6985,2863.0],["2001-06-22",3.6985,3.6985,3.6985,3.6985,0.0],["2001-06-25",4.1336,4.1336,4.1336,4.1336,613.0],["2001-06-26",4.1336,4.1336,4.1336,4.1336,0.0],["2001-06-27",3.9886,3.9886,3.6985,3.6985,1431.0],["2001-06-28",3.9886,3.9886,3.9886,3.9886,4090.0],["2001-06-29",3.9886,3.9886,3.9886,3.9886,0.0],["2001-07-02",3.9886,4.0538,3.7203,4.0538,8998.0],["2001-07-03",4.0792,4.0792,4.0792,4.0792,818.0],["2001-07-05",4.0792,4.0792,4.0792,4.0792,0.0],["2001-07-06",4.1699,4.2424,4.1699,4.2424,3272.0],["2001-07-09",4.2134,4.2787,4.2134,4.2787,6135.0],["2001-07-10",4.2787,4.2787,4.2787,4.2787,0.0],["2001-07-11",4.2787,4.2787,4.2787,4.2787,0.0],["2001-07-12",4.2787,4.2787,4.2787,4.2787,0.0],["2001-07-13",4.2061,4.2061,4.2061,4.2061,409.0],["2001-07-16",4.2424,4.605,4.2061,4.4418,24130.0],["2001-07-17",4.4418,4.4418,4.0792,4.4418,10225.0],["2001-07-18",4.4418,4.7138,4.4418,4.4418,5930.0],["2001-07-19",4.605,4.9676,4.3512,4.7138,4703.0],["2001-07-20",4.7138,4.8044,4.7138,4.8044,3476.0],["2001-07-23",4.8044,4.8044,4.8044,4.8044,0.0],["2001-07-24",4.576,4.6231,4.1699,4.1699,3272.0],["2001-07-25",4.1699,4.1699,4.1699,4.1699,0.0],["2001-07-26",4.4418,4.7138,4.4418,4.5325,6339.0],["2001-07-27",4.5325,4.5325,4.5325,4.5325,0.0],["2001-07-30",4.489,4.5325,4.489,4.5325,4294.0],["2001-07-31",4.5325,4.5325,4.5325,4.5325,0.0],["2001-08-01",4.5325,4.5325,4.5325,4.5325,0.0],["2001-08-02",4.4455,4.4455,4.4455,4.4455,204.0],["2001-08-03",4.8044,4.8044,4.8044,4.8044,204.0],["2001-08-06",4.8044,4.8044,4.8044,4.8044,204.0],["2001-08-07",4.8044,4.8044,4.8044,4.8044,0.0],["2001-08-08",4.8226,4.8226,4.8226,4.8226,204.0],["2001-08-09",4.6413,4.6413,4.6413,4.6413,204.0],["2001-08-10",4.4962,4.4962,4.4382,4.4382,14928.0],["2001-08-13",4.6413,4.6413,4.6413,4.6413,4703.0],["2001-08-14",4.6413,4.6413,4.6413,4.6413,0.0],["2001-08-15",4.46,4.6413,4.46,4.6413,3272.0],["2001-08-16",4.6413,4.6413,4.6413,4.6413,0.0],["2001-08-17",4.6413,4.6413,4.6413,4.6413,409.0],["2001-08-20",4.6956,4.6956,4.5325,4.5325,818.0],["2001-08-21",4.5325,4.5325,4.5325,4.5325,0.0],["2001-08-22",4.576,4.7138,4.576,4.7138,409.0],["2001-08-23",4.5325,4.6413,4.5325,4.6413,1431.0],["2001-08-24",4.5325,4.6413,4.5325,4.6413,4090.0],["2001-08-27",4.5325,4.6413,4.5325,4.6413,1431.0],["2001-08-28",4.6413,4.6413,4.6413,4.6413,0.0],["2001-08-29",4.6413,4.6413,4.6413,4.6413,0.0],["2001-08-30",4.6413,4.6413,4.6413,4.6413,0.0],["2001-08-31",4.5325,4.6413,4.5325,4.6413,818.0],["2001-09-04",4.489,4.6413,4.489,4.6413,29651.0],["2001-09-05",4.489,4.489,4.489,4.489,3476.0],["2001-09-06",4.489,4.489,4.489,4.489,0.0],["2001-09-07",4.489,4.489,4.489,4.489,0.0],["2001-09-10",4.6413,4.6413,4.6413,4.6413,204.0],["2001-09-17",4.5325,4.6231,4.489,4.489,7771.0],["2001-09-18",4.489,4.489,4.489,4.489,1636.0],["2001-09-19",4.489,4.489,4.489,4.489,2658.0],["2001-09-20",4.5325,4.5325,4.3149,4.3149,14723.0],["2001-09-21",4.2424,4.2424,4.1699,4.1699,13905.0],["2001-09-24",3.9886,4.1336,3.9886,4.1336,23312.0],["2001-09-25",4.0792,4.1699,4.0792,4.1699,16155.0],["2001-09-26",4.1699,4.1699,4.1699,4.1699,0.0],["2001-09-27",4.1699,4.1699,4.1699,4.1699,0.0],["2001-09-28",4.1699,4.1699,4.1699,4.1699,0.0],["2001-10-01",4.043,4.043,4.043,4.043,2249.0],["2001-10-02",4.0792,4.0792,4.0792,4.0792,818.0],["2001-10-03",4.0792,4.0792,4.0792,4.0792,0.0],["2001-10-04",4.0792,4.0792,4.0792,4.0792,0.0],["2001-10-05",4.0792,4.0792,4.0792,4.0792,0.0],["2001-10-08",4.0792,4.0792,4.0792,4.0792,0.0],["2001-10-09",4.0466,4.0466,4.0466,4.0466,13087.0],["2001-10-10",4.0466,4.0466,4.0466,4.0466,4090.0],["2001-10-11",4.1155,4.5325,4.0466,4.0466,44579.0],["2001-10-12",4.0466,4.2605,4.0466,4.2605,7157.0],["2001-10-15",4.043,4.043,4.043,4.043,2045.0],["2001-10-16",4.0611,4.1699,3.9523,3.9523,48260.0],["2001-10-17",3.9886,4.0611,3.9523,4.0248,6953.0],["2001-10-18",3.9523,3.9886,3.9523,3.9886,2249.0],["2001-10-19",3.9523,3.9523,3.8073,3.9523,13905.0],["2001-10-22",3.8073,3.9161,3.8073,3.9161,10225.0],["2001-10-23",3.8073,3.8073,3.8073,3.8073,15132.0],["2001-10-24",3.626,3.7166,3.626,3.6985,8793.0],["2001-10-25",3.626,3.8073,3.626,3.8073,22903.0],["2001-10-26",3.6441,3.6441,3.6441,3.6441,6135.0],["2001-10-29",3.6441,3.8073,3.6441,3.771,11656.0],["2001-10-30",3.8798,3.8798,3.6622,3.6804,15746.0],["2001-10-31",3.6477,3.8073,3.6477,3.6477,25561.0],["2001-11-01",3.6477,3.8073,3.6477,3.6477,16359.0],["2001-11-02",3.6477,3.6477,3.6477,3.6477,8180.0],["2001-11-05",3.6804,3.7166,3.6804,3.7166,28629.0],["2001-11-06",3.7166,3.7166,3.7166,3.7166,0.0],["2001-11-07",3.7166,3.7166,3.7166,3.7166,0.0],["2001-11-08",3.7166,3.7166,3.7166,3.7166,0.0],["2001-11-09",3.6622,3.6622,3.6622,3.6622,5317.0],["2001-11-12",3.6804,3.7166,3.6804,3.7166,10633.0],["2001-11-13",3.7166,3.7166,3.7166,3.7166,0.0],["2001-11-14",3.7166,3.7166,3.7166,3.7166,0.0],["2001-11-15",3.8073,3.8073,3.8073,3.8073,409.0],["2001-11-16",3.8073,3.8073,3.8073,3.8073,0.0],["2001-11-19",3.8073,3.8073,3.8073,3.8073,1636.0],["2001-11-20",3.8073,3.8073,3.8073,3.8073,0.0],["2001-11-21",3.771,3.8073,3.771,3.8073,2045.0],["2001-11-23",3.8073,3.8073,3.8073,3.8073,0.0],["2001-11-26",3.8073,3.8073,3.8073,3.8073,0.0],["2001-11-27",3.8073,3.8073,3.8073,3.8073,0.0],["2001-11-28",3.8073,3.8073,3.8073,3.8073,0.0],["2001-11-29",3.8073,3.8073,3.8073,3.8073,0.0],["2001-11-30",3.8073,3.8073,3.8073,3.8073,204.0],["2001-12-03",3.8073,3.8073,3.8073,3.8073,0.0],["2001-12-04",3.6622,3.6622,3.5897,3.626,13701.0],["2001-12-05",3.6441,3.6441,3.6441,3.6441,613.0],["2001-12-06",3.7166,3.7166,3.7166,3.7166,409.0],["2001-12-07",3.7166,3.7166,3.7166,3.7166,204.0],["2001-12-10",3.7166,3.7166,3.7166,3.7166,0.0],["2001-12-11",3.7166,3.7166,3.7166,3.7166,0.0],["2001-12-12",3.626,3.626,3.626,3.626,204.0],["2001-12-13",3.8979,3.8979,3.8979,3.8979,204.0],["2001-12-14",3.8979,3.8979,3.8979,3.8979,0.0],["2001-12-17",3.9886,3.9886,3.9886,3.9886,204.0],["2001-12-18",3.9886,3.9886,3.9886,3.9886,0.0],["2001-12-19",3.9886,3.9886,3.9886,3.9886,0.0],["2001-12-20",3.9886,3.9886,3.9886,3.9886,0.0],["2001-12-21",3.6804,3.6804,3.6804,3.6804,204.0],["2001-12-24",3.6804,3.6804,3.6804,3.6804,0.0],["2001-12-26",3.6804,3.6804,3.6804,3.6804,204.0],["2001-12-27",3.6804,3.6804,3.6804,3.6804,0.0],["2001-12-28",3.6804,3.6804,3.6804,3.6804,0.0],["2001-12-31",3.6804,3.6804,3.6804,3.6804,0.0],["2002-01-02",3.8073,3.9886,3.8073,3.9886,1227.0],["2002-01-03",3.8617,3.8617,3.8617,3.8617,409.0],["2002-01-04",3.8617,3.8617,3.8617,3.8617,0.0],["2002-01-07",3.8617,3.8617,3.8617,3.8617,0.0],["2002-01-08",3.9886,3.9886,3.9886,3.9886,409.0],["2002-01-09",3.9886,3.9886,3.9886,3.9886,0.0],["2002-01-10",4.1699,4.1699,4.1699,4.1699,409.0],["2002-01-11",4.3512,4.3512,4.3512,4.3512,204.0],["2002-01-14",4.3512,4.3512,4.3512,4.3512,0.0],["2002-01-15",4.3512,4.3512,4.3512,4.3512,0.0],["2002-01-16",4.4962,4.4962,4.4962,4.4962,613.0],["2002-01-17",4.4962,4.4962,4.4962,4.4962,0.0],["2002-01-18",4.4962,4.4962,4.4962,4.4962,0.0],["2002-01-22",4.4418,4.6231,4.4418,4.6231,613.0],["2002-01-23",4.1699,4.1699,4.1699,4.1699,204.0],["2002-01-24",4.3512,4.3512,4.3512,4.3512,613.0],["2002-01-25",4.3512,4.3512,4.3512,4.3512,0.0],["2002-01-28",4.3512,4.3512,4.3512,4.3512,0.0],["2002-01-29",4.3512,4.3512,4.3512,4.3512,0.0],["2002-01-30",4.3548,4.3548,4.3512,4.3512,3681.0],["2002-01-31",4.3512,4.3512,4.3512,4.3512,0.0],["2002-02-01",4.3512,4.3512,4.3512,4.3512,0.0],["2002-02-04",4.3512,4.3512,4.3512,4.3512,0.0],["2002-02-05",4.3512,4.3512,4.3512,4.3512,0.0],["2002-02-06",4.3512,4.3512,4.3512,4.3512,0.0],["2002-02-07",4.3512,4.3512,4.3512,4.3512,0.0],["2002-02-08",4.3512,4.3512,4.3512,4.3512,0.0],["2002-02-11",4.6956,4.6956,4.6956,4.6956,204.0],["2002-02-12",4.6956,4.6956,4.6956,4.6956,0.0],["2002-02-13",4.6956,4.6956,4.6956,4.6956,0.0],["2002-02-14",4.7138,4.8044,4.7138,4.8044,1227.0],["2002-02-15",4.8769,5.0764,4.8769,5.0764,1636.0],["2002-02-19",5.0764,5.0764,5.0764,5.0764,0.0],["2002-02-20",5.0764,5.0764,5.0764,5.0764,0.0],["2002-02-21",5.0582,5.1489,5.0582,5.1489,1636.0],["2002-02-22",5.1489,5.1489,5.1489,5.1489,0.0],["2002-02-25",5.0764,5.0764,5.0764,5.0764,204.0],["2002-02-26",5.0764,5.0764,5.0764,5.0764,0.0],["2002-02-27",4.8044,4.8044,4.7682,4.7682,39876.0],["2002-02-28",4.7682,4.7682,4.7682,4.7682,20040.0],["2002-03-01",4.7682,4.7682,4.7682,4.7682,0.0],["2002-03-04",5.0582,5.0764,5.0582,5.0764,818.0],["2002-03-05",5.0764,5.0764,5.0764,5.0764,0.0],["2002-03-06",5.0764,5.167,5.0764,5.167,7975.0],["2002-03-07",5.167,5.167,5.167,5.167,0.0],["2002-03-08",5.167,5.167,5.167,5.167,0.0],["2002-03-11",4.9132,4.9132,4.9132,4.9132,11042.0],["2002-03-12",4.9132,4.9857,4.8951,4.9096,18404.0],["2002-03-13",4.9096,5.2577,4.8588,5.2577,27811.0],["2002-03-14",5.2577,5.2577,5.2577,5.2577,0.0],["2002-03-15",5.2577,5.2577,5.2577,5.2577,0.0],["2002-03-18",5.2577,5.2577,5.2577,5.2577,0.0],["2002-03-19",5.2577,5.2577,5.2577,5.2577,0.0],["2002-03-20",5.2577,5.3483,5.2577,5.3483,5521.0],["2002-03-21",5.3483,5.7979,5.3483,5.7979,9202.0],["2002-03-22",5.6203,5.6203,5.6203,5.6203,5726.0],["2002-03-25",5.6203,5.6203,5.6203,5.6203,4294.0],["2002-03-26",5.6203,5.7291,5.6203,5.7291,1636.0],["2002-03-27",5.6203,5.8016,5.6203,5.8016,7975.0],["2002-03-28",5.7254,5.7254,5.7109,5.7109,1431.0],["2002-04-01",5.7109,5.7109,5.7109,5.7109,0.0],["2002-04-02",5.7109,5.7109,5.7109,5.7109,0.0],["2002-04-03",5.6203,5.6203,5.6203,5.6203,613.0],["2002-04-04",5.6203,5.6203,5.6203,5.6203,2045.0],["2002-04-05",5.6203,5.6203,5.6203,5.6203,0.0],["2002-04-08",5.6203,5.6203,5.4571,5.6203,24539.0],["2002-04-09",5.6203,5.6203,5.6203,5.6203,409.0],["2002-04-10",5.439,5.5296,5.3483,5.3483,5317.0],["2002-04-11",5.7109,5.8016,5.7109,5.7109,2863.0],["2002-04-12",5.7109,5.7109,5.7109,5.7109,0.0],["2002-04-15",5.5768,5.5768,5.5768,5.5768,1022.0],["2002-04-16",5.5768,5.7073,5.5768,5.7073,1431.0],["2002-04-17",5.7073,5.7073,5.7073,5.7073,0.0],["2002-04-18",5.7073,5.7073,5.7073,5.7073,0.0],["2002-04-19",5.7073,5.7073,5.7073,5.7073,0.0],["2002-04-22",5.439,5.7073,5.439,5.6203,3476.0],["2002-04-23",5.439,5.6203,5.439,5.6203,4499.0],["2002-04-24",5.7037,5.7037,5.7037,5.7037,613.0],["2002-04-25",5.7037,5.7037,5.7037,5.7037,204.0],["2002-04-26",5.7037,5.7037,5.7037,5.7037,0.0],["2002-04-29",5.7037,5.7037,5.7037,5.7037,0.0],["2002-04-30",5.6565,5.6565,5.439,5.5296,8998.0],["2002-05-01",5.6565,5.6565,5.6565,5.6565,2045.0],["2002-05-02",5.6565,5.6565,5.584,5.584,1022.0],["2002-05-03",5.584,5.584,5.584,5.584,0.0],["2002-05-06",5.439,5.6203,5.439,5.6203,6135.0],["2002-05-07",5.439,5.468,5.4027,5.4027,8589.0],["2002-05-08",5.4027,5.4027,5.4027,5.4027,0.0],["2002-05-09",5.4027,5.4027,5.4027,5.4027,0.0],["2002-05-10",5.4027,5.4027,5.4027,5.4027,0.0],["2002-05-13",5.4825,5.4825,5.4825,5.4825,1431.0],["2002-05-14",5.6203,5.6203,5.6203,5.6203,1022.0],["2002-05-15",5.6203,5.6203,5.6203,5.6203,0.0],["2002-05-16",5.6203,5.6203,5.6203,5.6203,0.0],["2002-05-17",5.6203,5.6203,5.6203,5.6203,204.0],["2002-05-20",5.6094,5.6094,5.4571,5.4571,1022.0],["2002-05-21",5.4571,5.6203,5.4571,5.6203,4090.0],["2002-05-22",5.6203,5.6203,5.4934,5.4934,7362.0],["2002-05-23",5.6203,5.6203,5.6203,5.6203,204.0],["2002-05-24",5.6203,5.6203,5.6203,5.6203,0.0],["2002-05-28",5.6203,5.6203,5.6203,5.6203,0.0],["2002-05-29",5.6203,5.6203,5.6203,5.6203,0.0],["2002-05-30",5.6203,5.6203,5.6203,5.6203,0.0],["2002-05-31",5.6203,5.6203,5.6203,5.6203,0.0],["2002-06-03",5.6203,5.6203,5.6203,5.6203,0.0],["2002-06-04",5.6203,5.6203,5.6203,5.6203,0.0],["2002-06-05",5.4571,5.4571,5.2758,5.2758,7566.0],["2002-06-06",5.2758,5.2758,5.2758,5.2758,0.0],["2002-06-07",5.2758,5.2758,5.2758,5.2758,0.0],["2002-06-10",5.2758,5.2758,5.2758,5.2758,3272.0],["2002-06-11",5.439,5.439,5.3121,5.439,4908.0],["2002-06-12",5.2758,5.2758,5.2758,5.2758,204.0],["2002-06-13",5.2758,5.2758,5.2758,5.2758,1022.0],["2002-06-14",5.3121,5.439,5.3121,5.439,4908.0],["2002-06-17",5.439,5.439,5.439,5.439,0.0],["2002-06-18",5.439,5.439,5.439,5.439,0.0],["2002-06-19",5.439,5.439,5.439,5.439,0.0],["2002-06-20",5.439,5.439,5.439,5.439,0.0],["2002-06-21",5.439,5.439,5.439,5.439,0.0],["2002-06-24",5.2794,5.2794,5.2794,5.2794,818.0],["2002-06-25",5.4027,5.439,5.4027,5.439,2249.0],["2002-06-26",5.4027,5.4027,5.4027,5.4027,1431.0],["2002-06-27",5.4027,5.4027,5.4027,5.4027,0.0],["2002-06-28",5.2758,5.2758,5.2758,5.2758,2863.0],["2002-07-01",5.2758,5.2758,5.2758,5.2758,0.0],["2002-07-02",5.2758,5.2758,5.2758,5.2758,0.0],["2002-07-03",5.2577,5.2577,5.2577,5.2577,409.0],["2002-07-05",5.2577,5.2577,5.2577,5.2577,0.0],["2002-07-08",5.2577,5.2577,5.2577,5.2577,0.0],["2002-07-09",5.2577,5.2577,5.2577,5.2577,409.0],["2002-07-10",5.2577,5.2577,5.2577,5.2577,0.0],["2002-07-11",5.2577,5.2577,5.2577,5.2577,5521.0],["2002-07-12",5.2577,5.2577,5.2577,5.2577,0.0],["2002-07-15",5.0764,5.0945,4.8951,4.8951,1022.0],["2002-07-16",4.8951,4.8951,4.8951,4.8951,0.0],["2002-07-17",4.7319,4.8951,4.7319,4.8951,2454.0],["2002-07-18",4.7319,4.8697,4.5905,4.5905,3681.0],["2002-07-19",4.6231,4.6231,4.6231,4.6231,2045.0],["2002-07-22",4.6231,4.6231,4.6231,4.6231,204.0],["2002-07-23",4.605,4.605,4.605,4.605,1227.0],["2002-07-24",4.4563,4.4563,4.3512,4.3512,3272.0],["2002-07-25",4.3512,4.3512,4.3512,4.3512,204.0],["2002-07-26",4.3512,4.3512,4.3512,4.3512,1431.0],["2002-07-29",4.3512,4.3512,4.0248,4.0248,2045.0],["2002-07-30",4.043,4.3476,4.043,4.3476,4908.0],["2002-07-31",4.0792,4.0792,4.0792,4.0792,1227.0],["2002-08-01",4.3149,4.3149,4.3113,4.3113,2249.0],["2002-08-02",4.2134,4.2424,4.2061,4.2424,6135.0],["2002-08-05",4.2424,4.2424,4.2424,4.2424,0.0],["2002-08-06",4.2424,4.2424,4.2424,4.2424,0.0],["2002-08-07",4.2424,4.2424,4.2424,4.2424,0.0],["2002-08-08",4.3077,4.3077,4.3077,4.3077,2045.0],["2002-08-09",4.3077,4.3512,4.3077,4.3512,2863.0],["2002-08-12",4.4527,4.4527,4.4527,4.4527,204.0],["2002-08-13",4.3693,4.3693,4.3693,4.3693,1022.0],["2002-08-14",4.3512,4.4418,4.3512,4.4418,2045.0],["2002-08-15",4.4527,4.4527,4.4527,4.4527,409.0],["2002-08-16",4.5325,4.7428,4.5325,4.7428,2863.0],["2002-08-19",4.5542,4.5542,4.5397,4.5397,4908.0],["2002-08-20",4.4273,4.5542,4.4237,4.5542,7362.0],["2002-08-21",4.5542,4.5542,4.5542,4.5542,204.0],["2002-08-22",4.5542,4.5542,4.5542,4.5542,0.0],["2002-08-23",4.3693,4.3693,4.2678,4.3693,6748.0],["2002-08-26",4.5542,4.5542,4.5542,4.5542,409.0],["2002-08-27",4.5542,4.5542,4.5542,4.5542,0.0],["2002-08-28",4.5542,4.5542,4.5542,4.5542,0.0],["2002-08-29",4.5542,4.5542,4.5542,4.5542,0.0],["2002-08-30",4.4056,4.4056,4.4056,4.4056,6339.0],["2002-09-03",4.4056,4.4056,4.4056,4.4056,0.0],["2002-09-04",4.4056,4.4056,4.4056,4.4056,0.0],["2002-09-05",4.4056,4.4056,4.4056,4.4056,0.0],["2002-09-06",4.4781,4.4781,4.4781,4.4781,1022.0],["2002-09-09",4.3548,4.4056,4.3548,4.4056,1227.0],["2002-09-10",4.4745,4.4745,4.4745,4.4745,4294.0],["2002-09-11",4.4745,4.4745,4.4056,4.4418,8384.0],["2002-09-12",4.4418,4.4418,4.4418,4.4418,0.0],["2002-09-13",4.4418,4.4418,4.4418,4.4418,0.0],["2002-09-16",4.3693,4.3693,4.3693,4.3693,3272.0],["2002-09-17",4.4781,4.4781,4.4781,4.4781,818.0],["2002-09-18",4.4781,4.4781,4.4781,4.4781,0.0],["2002-09-19",4.3947,4.3947,4.3548,4.3584,5317.0],["2002-09-20",4.3584,4.3584,4.3584,4.3584,0.0],["2002-09-23",4.3584,4.3584,4.3584,4.3584,0.0],["2002-09-24",4.2787,4.2787,4.2787,4.2787,204.0],["2002-09-25",4.2787,4.2787,4.2787,4.2787,1022.0],["2002-09-26",4.2787,4.3512,4.2642,4.3512,6544.0],["2002-09-27",4.246,4.246,4.246,4.246,2863.0],["2002-09-30",4.246,4.3512,4.246,4.3512,2249.0],["2002-10-01",4.246,4.246,4.246,4.246,2045.0],["2002-10-02",4.2605,4.3512,4.2605,4.3512,3272.0],["2002-10-03",4.3512,4.3512,4.246,4.2605,2454.0],["2002-10-04",4.2424,4.3512,4.2243,4.3512,8384.0],["2002-10-07",4.217,4.3512,4.217,4.3258,3681.0],["2002-10-08",4.3258,4.3258,4.3258,4.3258,0.0],["2002-10-09",4.3258,4.3258,4.3258,4.3258,0.0],["2002-10-10",4.2098,4.2279,4.2098,4.2279,32718.0],["2002-10-11",4.3512,4.4237,4.3512,4.4237,5726.0],["2002-10-14",4.2243,4.3512,4.2243,4.2605,1840.0],["2002-10-15",4.2605,4.2605,4.2605,4.2605,409.0],["2002-10-16",4.3512,4.4418,4.3512,4.4237,4499.0],["2002-10-17",4.3512,4.3512,4.2787,4.2787,2045.0],["2002-10-18",4.2787,4.2787,4.2787,4.2787,0.0],["2002-10-21",4.4781,4.4781,4.3512,4.4418,3272.0],["2002-10-22",4.4418,4.4418,4.4418,4.4418,613.0],["2002-10-23",4.4418,4.4418,4.4418,4.4418,409.0],["2002-10-24",4.4418,4.4418,4.4418,4.4418,0.0],["2002-10-25",4.4418,4.4781,4.4418,4.4745,6339.0],["2002-10-28",4.4745,4.4745,4.4745,4.4745,0.0],["2002-10-29",4.4745,4.4745,4.4745,4.4745,0.0],["2002-10-30",4.4745,4.4781,4.4745,4.4781,1636.0],["2002-10-31",4.4781,4.4781,4.4781,4.4781,204.0],["2002-11-01",4.2787,4.4237,4.2787,4.4237,21267.0],["2002-11-04",4.4237,4.4237,4.4237,4.4237,0.0],["2002-11-05",4.4237,4.4237,4.4237,4.4237,0.0],["2002-11-06",4.4237,4.4237,4.4237,4.4237,0.0],["2002-11-07",4.4237,4.4781,4.4237,4.4781,1227.0],["2002-11-08",4.3149,4.4418,4.3149,4.3874,2454.0],["2002-11-11",4.3874,4.4781,4.3874,4.4781,1022.0],["2002-11-12",4.4781,4.4781,4.4781,4.4781,0.0],["2002-11-13",4.4781,4.4781,4.4781,4.4781,0.0],["2002-11-14",4.4781,4.4781,4.4781,4.4781,0.0],["2002-11-15",4.4781,4.4781,4.4781,4.4781,0.0],["2002-11-18",4.4781,4.4781,4.4781,4.4781,0.0],["2002-11-19",4.4092,4.4455,4.4092,4.4455,4090.0],["2002-11-20",4.4998,4.5325,4.4998,4.5325,2249.0],["2002-11-21",4.5325,4.5542,4.5325,4.5542,42125.0],["2002-11-22",4.5542,4.5542,4.5542,4.5542,0.0],["2002-11-25",4.5542,4.5542,4.5542,4.5542,0.0],["2002-11-26",4.5542,4.5542,4.5542,4.5542,0.0],["2002-11-27",4.5542,4.5542,4.5542,4.5542,0.0],["2002-11-29",4.5542,4.5542,4.5542,4.5542,0.0],["2002-12-02",4.5542,4.5542,4.5542,4.5542,0.0],["2002-12-03",4.5687,4.5869,4.5687,4.5796,1227.0],["2002-12-04",4.6195,4.6195,4.6195,4.6195,1022.0],["2002-12-05",4.6195,4.6195,4.5724,4.6195,3681.0],["2002-12-06",4.6195,4.6195,4.6195,4.6195,0.0],["2002-12-09",4.576,4.576,4.576,4.576,1227.0],["2002-12-10",4.6413,4.6413,4.6413,4.6413,613.0],["2002-12-11",4.6413,4.6413,4.6413,4.6413,0.0],["2002-12-12",4.6413,4.6413,4.6413,4.6413,0.0],["2002-12-13",4.6413,4.6594,4.6413,4.6594,818.0],["2002-12-16",4.7138,4.8552,4.7138,4.8552,2249.0],["2002-12-17",4.8516,4.8516,4.8189,4.8189,613.0],["2002-12-18",4.8189,4.8189,4.8189,4.8189,0.0],["2002-12-19",4.8189,4.8189,4.8189,4.8189,0.0],["2002-12-20",4.7935,4.8878,4.7718,4.8878,2045.0],["2002-12-23",4.8878,4.8878,4.8878,4.8878,0.0],["2002-12-24",4.8878,4.8878,4.8878,4.8878,0.0],["2002-12-26",4.8878,4.8878,4.8878,4.8878,0.0],["2002-12-27",4.8878,4.8878,4.8878,4.8878,0.0],["2002-12-30",4.8878,4.8878,4.8878,4.8878,0.0],["2002-12-31",4.9531,4.9531,4.9531,4.9531,204.0],["2003-01-02",4.9531,4.9531,4.9531,4.9531,0.0],["2003-01-03",4.8661,4.8661,4.8661,4.8661,1022.0],["2003-01-06",5.0039,5.0039,5.0002,5.0039,1022.0],["2003-01-07",5.0039,5.0039,5.0039,5.0039,0.0],["2003-01-08",5.0039,5.0039,5.0039,5.0039,0.0],["2003-01-09",5.0039,5.0039,5.0039,5.0039,0.0],["2003-01-10",4.9748,4.9748,4.9712,4.9712,2658.0],["2003-01-13",4.9712,4.9712,4.9712,4.9712,0.0],["2003-01-14",4.9857,5.0764,4.9857,5.0764,1022.0],["2003-01-15",5.0764,5.0764,5.0764,5.0764,0.0],["2003-01-16",5.0764,5.0764,5.0764,5.0764,0.0],["2003-01-17",5.2214,5.2214,5.2214,5.2214,204.0],["2003-01-21",5.3121,5.5478,5.3121,5.41,21267.0],["2003-01-22",5.5296,5.5296,5.2395,5.2395,2863.0],["2003-01-23",5.1707,5.1707,5.0764,5.0764,1227.0],["2003-01-24",5.1344,5.1344,5.1126,5.1344,1431.0],["2003-01-27",5.0764,5.0764,5.0691,5.0691,2045.0],["2003-01-28",4.9857,4.9857,4.9785,4.9785,409.0],["2003-01-29",5.0039,5.0292,5.0039,5.0292,613.0],["2003-01-30",5.0039,5.0437,5.0039,5.0437,2863.0],["2003-01-31",5.1199,5.1199,5.0764,5.0764,1227.0],["2003-02-03",5.0764,5.0764,5.0764,5.0764,0.0],["2003-02-04",5.1018,5.1416,5.1018,5.1416,8180.0],["2003-02-05",5.08,5.08,5.08,5.08,204.0],["2003-02-06",5.138,5.1489,5.138,5.1489,1431.0],["2003-02-07",5.0945,5.0945,5.0764,5.0764,2045.0],["2003-02-10",5.0764,5.0836,5.0764,5.0836,818.0],["2003-02-11",5.109,5.1489,5.109,5.1489,3272.0],["2003-02-12",5.0945,5.0945,5.0764,5.0764,613.0],["2003-02-13",5.1416,5.1416,5.1416,5.1416,409.0],["2003-02-14",5.1416,5.1416,5.1416,5.1416,0.0],["2003-02-18",5.1416,5.1416,5.1416,5.1416,409.0],["2003-02-19",5.2686,5.3302,5.2686,5.3302,409.0],["2003-02-20",5.3374,5.4281,5.3374,5.4281,409.0],["2003-02-21",5.3665,5.3665,5.3665,5.3665,204.0],["2003-02-24",5.3665,5.3665,5.3665,5.3665,0.0],["2003-02-25",5.3665,5.3665,5.3665,5.3665,0.0],["2003-02-26",5.3737,5.3737,5.3737,5.3737,818.0],["2003-02-27",5.3737,5.3737,5.3737,5.3737,0.0],["2003-02-28",5.3737,5.3737,5.3737,5.3737,0.0],["2003-03-03",5.3737,5.3737,5.3737,5.3737,0.0],["2003-03-04",5.3737,5.3737,5.3737,5.3737,0.0],["2003-03-05",5.4172,5.439,5.4172,5.439,1431.0],["2003-03-06",5.381,5.381,5.381,5.381,204.0],["2003-03-07",5.381,5.381,5.381,5.381,0.0],["2003-03-10",5.3665,5.3665,5.3302,5.3302,613.0],["2003-03-11",5.2794,5.2794,5.2794,5.2794,204.0],["2003-03-12",5.2794,5.2794,5.2794,5.2794,0.0],["2003-03-13",5.3084,5.3084,5.3084,5.3084,204.0],["2003-03-14",5.2577,5.2577,5.2577,5.2577,409.0],["2003-03-17",5.2395,5.2395,5.2214,5.2214,1431.0],["2003-03-18",5.2033,5.2033,4.8951,4.8951,3476.0],["2003-03-19",5.0764,5.0764,5.0764,5.0764,2045.0],["2003-03-20",5.0764,5.0764,5.0764,5.0764,0.0],["2003-03-21",5.0764,5.0764,5.0691,5.0691,5317.0],["2003-03-24",5.0474,5.0474,5.0474,5.0474,204.0],["2003-03-25",5.0474,5.0474,5.0474,5.0474,0.0],["2003-03-26",4.9966,4.9966,4.9966,4.9966,204.0],["2003-03-27",4.9966,4.9966,4.9966,4.9966,0.0],["2003-03-28",4.9857,4.9857,4.9857,4.9857,1022.0],["2003-03-31",4.9857,4.9857,4.9857,4.9857,0.0],["2003-04-01",4.9857,4.9857,4.8588,4.8588,2249.0],["2003-04-02",4.8588,4.8588,4.8588,4.8588,0.0],["2003-04-03",4.8588,4.8588,4.8588,4.8588,0.0],["2003-04-04",4.8588,4.8588,4.8588,4.8588,0.0],["2003-04-07",4.8987,4.8987,4.8987,4.8987,204.0],["2003-04-08",4.9313,4.9313,4.9313,4.9313,409.0],["2003-04-09",4.9313,4.9313,4.9313,4.9313,0.0],["2003-04-10",4.9893,5.08,4.9893,5.08,1431.0],["2003-04-11",4.9023,4.9023,4.9023,4.9023,204.0],["2003-04-14",5.0329,5.0655,4.9168,4.9168,8589.0],["2003-04-15",4.9168,4.9168,4.9168,4.9168,0.0],["2003-04-16",4.9168,4.9168,4.9168,4.9168,0.0],["2003-04-17",5.0292,5.0292,4.8987,4.8987,409.0],["2003-04-21",5.0401,5.1308,5.0075,5.0075,8998.0],["2003-04-22",4.9422,5.1163,4.9422,4.9712,14928.0],["2003-04-23",4.9712,4.9712,4.9712,4.9712,0.0],["2003-04-24",5.0039,5.0039,5.0039,5.0039,818.0],["2003-04-25",5.022,5.022,5.022,5.022,3681.0],["2003-04-28",5.0582,5.0945,4.9676,5.0945,16973.0],["2003-04-29",5.0075,5.0619,4.9676,5.0619,9202.0],["2003-04-30",5.0727,5.0727,4.9748,4.9748,1022.0],["2003-05-01",4.9966,5.0873,4.9966,5.0111,1636.0],["2003-05-02",5.0111,5.0111,5.0111,5.0111,0.0],["2003-05-05",5.0764,5.0764,4.964,5.0256,12269.0],["2003-05-06",5.0582,5.0655,5.0582,5.0655,1227.0],["2003-05-07",5.0582,5.0582,5.0582,5.0582,1840.0],["2003-05-08",5.0401,5.0582,5.0401,5.0582,4090.0],["2003-05-09",5.0002,5.0002,4.9966,4.9966,1431.0],["2003-05-12",4.9168,4.9785,4.7138,4.7138,4090.0],["2003-05-13",5.0039,5.0039,4.7899,4.9676,10838.0],["2003-05-14",4.8117,4.8117,4.8117,4.8117,204.0],["2003-05-15",4.8733,5.022,4.8733,5.022,5930.0],["2003-05-16",4.8044,5.022,4.8044,4.9821,4703.0],["2003-05-19",4.906,4.906,4.906,4.906,204.0],["2003-05-20",4.9748,5.0292,4.7718,4.9857,3885.0],["2003-05-21",4.9894,4.9894,4.9096,4.9096,818.0],["2003-05-22",4.9893,4.9893,4.9893,4.9893,409.0],["2003-05-23",4.9857,4.9857,4.9857,4.9857,204.0],["2003-05-27",4.9857,4.9857,4.9676,4.9857,4090.0],["2003-05-28",4.9857,4.9857,4.9857,4.9857,2045.0],["2003-05-29",5.0184,5.0184,5.0184,5.0184,204.0],["2003-05-30",5.022,5.022,4.9857,4.9857,613.0],["2003-06-02",5.08,5.1815,4.9857,5.1815,6135.0],["2003-06-03",5.1018,5.1018,5.0474,5.0655,5112.0],["2003-06-04",5.0655,5.0836,5.0184,5.0184,3885.0],["2003-06-05",5.0184,6.1642,5.0184,5.4535,41102.0],["2003-06-06",5.4535,5.4535,5.0764,5.0764,13496.0],["2003-06-09",5.0764,5.0764,5.0764,5.0764,409.0],["2003-06-10",5.0764,5.0764,5.0075,5.0075,3885.0],["2003-06-11",5.0075,5.0655,5.0075,5.0546,6339.0],["2003-06-12",5.0582,5.1489,5.0546,5.1489,818.0],["2003-06-13",5.1743,5.1743,5.1743,5.1743,613.0],["2003-06-16",5.196,5.196,5.196,5.196,1636.0],["2003-06-17",5.2323,5.2577,5.2323,5.2395,1431.0],["2003-06-18",5.1707,5.1707,5.167,5.167,2045.0],["2003-06-19",5.2323,5.2867,5.2214,5.2214,1431.0],["2003-06-20",5.2577,5.2577,5.2577,5.2577,409.0],["2003-06-23",5.2903,5.439,5.2903,5.3302,6748.0],["2003-06-24",5.3519,5.3665,5.3519,5.3592,613.0],["2003-06-25",5.41,5.5042,5.41,5.439,1227.0],["2003-06-26",5.4716,5.4752,5.4498,5.4498,2454.0],["2003-06-27",5.439,5.439,5.3846,5.439,3272.0],["2003-06-30",5.439,5.439,5.439,5.439,0.0],["2003-07-01",5.439,5.439,5.439,5.439,0.0],["2003-07-02",5.4498,5.5042,5.4498,5.5042,1022.0],["2003-07-03",5.5042,5.5042,5.5042,5.5042,0.0],["2003-07-07",5.5042,5.6493,5.5042,5.6493,1636.0],["2003-07-08",5.5804,5.5804,5.5804,5.5804,613.0],["2003-07-09",5.5659,5.5659,5.439,5.439,5317.0],["2003-07-10",5.4027,5.5151,5.4027,5.4172,3067.0],["2003-07-11",5.3955,5.3955,5.3483,5.3483,613.0],["2003-07-14",5.2867,5.2867,5.2613,5.2758,1431.0],["2003-07-15",5.2758,5.2867,5.2323,5.2323,1022.0],["2003-07-16",5.2577,5.2577,5.2033,5.2577,1840.0],["2003-07-17",5.2577,5.2577,5.2577,5.2577,0.0],["2003-07-18",5.2577,5.2831,5.1235,5.2831,4090.0],["2003-07-21",5.2831,5.2831,5.2831,5.2831,0.0],["2003-07-22",5.3121,5.3121,5.3121,5.3121,613.0],["2003-07-23",5.2758,5.3302,5.2758,5.2758,2863.0],["2003-07-24",5.2323,5.2323,5.2033,5.2033,1636.0],["2003-07-25",5.2033,5.2033,5.2033,5.2033,0.0],["2003-07-28",5.2033,5.2033,5.2033,5.2033,0.0],["2003-07-29",5.2649,5.3556,5.2468,5.2867,2454.0],["2003-07-30",5.2867,5.2867,5.2867,5.2867,0.0],["2003-07-31",5.2323,5.2323,4.9603,4.9603,2045.0],["2003-08-01",4.906,4.906,4.5252,4.6268,20040.0],["2003-08-04",4.5325,4.6231,4.4817,4.547,6135.0],["2003-08-05",4.605,4.6413,4.605,4.6122,20040.0],["2003-08-06",4.6376,4.6594,4.6376,4.6594,12065.0],["2003-08-07",4.6666,4.779,4.6666,4.7682,16359.0],["2003-08-08",4.7682,5.051,4.7682,5.0039,121467.0],["2003-08-11",5.051,5.4317,5.051,5.2758,48464.0],["2003-08-12",5.2794,5.3266,5.2577,5.2577,24539.0],["2003-08-13",5.3157,5.3193,5.167,5.167,19222.0],["2003-08-14",5.2831,5.2939,5.254,5.2939,11247.0],["2003-08-15",5.3121,5.3121,5.2577,5.2577,7362.0],["2003-08-18",5.2758,5.3121,5.2577,5.3121,8180.0],["2003-08-19",5.3483,5.3483,5.2577,5.3121,1431.0],["2003-08-20",5.2613,5.2939,5.2613,5.2939,2045.0],["2003-08-21",5.2939,5.3121,5.2468,5.2468,82205.0],["2003-08-22",5.2831,5.2831,5.1271,5.2033,5317.0],["2003-08-25",5.1489,5.2069,5.1489,5.1525,5521.0],["2003-08-26",5.2033,5.2033,5.167,5.167,1636.0],["2003-08-27",5.1634,5.1634,5.1271,5.1271,5521.0],["2003-08-28",5.167,5.4027,5.167,5.2831,11042.0],["2003-08-29",5.2287,5.2287,5.1743,5.2214,3272.0],["2003-09-02",5.2722,5.3121,5.2686,5.2939,4090.0],["2003-09-03",5.2831,5.3012,5.2831,5.2903,20245.0],["2003-09-04",5.3229,5.3483,5.2214,5.2214,8180.0],["2003-09-05",5.2178,5.2939,5.2178,5.2939,6748.0],["2003-09-08",5.2831,5.2831,5.2831,5.2831,204.0],["2003-09-09",5.2758,5.3665,5.2722,5.2903,16359.0],["2003-09-10",5.3411,5.3411,5.3411,5.3411,1431.0],["2003-09-11",5.3302,5.3483,5.3229,5.3229,5521.0],["2003-09-12",5.3483,5.4208,5.2939,5.3846,10838.0],["2003-09-15",5.3846,5.4571,5.3846,5.4571,10020.0],["2003-09-16",5.4426,5.4571,5.4172,5.4172,14723.0],["2003-09-17",5.3737,5.4353,5.3737,5.4353,4703.0],["2003-09-18",5.3882,5.4317,5.2939,5.3918,11451.0],["2003-09-19",5.4027,5.4716,5.4027,5.4716,1431.0],["2003-09-22",5.439,5.4535,5.4027,5.4027,9202.0],["2003-09-23",5.439,5.439,5.439,5.439,5930.0],["2003-09-24",5.4353,5.439,5.4353,5.439,1431.0],["2003-09-25",5.439,5.439,5.439,5.439,1022.0],["2003-09-26",5.439,5.4571,5.439,5.4571,3885.0],["2003-09-29",5.4934,5.5985,5.4934,5.5224,5930.0],["2003-09-30",5.5079,5.5115,5.5079,5.5115,6748.0],["2003-10-01",5.5115,5.6565,5.5115,5.6565,6339.0],["2003-10-02",5.6565,5.6674,5.6166,5.6239,3272.0],["2003-10-03",5.6928,6.0554,5.6638,6.0554,10225.0],["2003-10-06",6.0264,6.1642,6.0228,6.117,12678.0],["2003-10-07",6.1279,6.1823,6.1279,6.1642,4294.0],["2003-10-08",6.1642,6.1642,6.117,6.1642,2249.0],["2003-10-09",6.1642,6.1642,5.9901,5.9937,5317.0],["2003-10-10",6.0264,6.0264,6.0191,6.0191,1022.0],["2003-10-13",6.0155,6.0228,6.0155,6.0228,409.0],["2003-10-14",6.0916,6.0916,6.0916,6.0916,613.0],["2003-10-15",6.146,6.146,6.0155,6.0155,5521.0],["2003-10-16",6.0119,6.0119,5.972,5.972,1636.0],["2003-10-17",5.9394,5.9611,5.9394,5.9394,1431.0],["2003-10-20",5.9575,6.0916,5.943,6.0916,12474.0],["2003-10-21",6.0735,6.0916,6.0735,6.0771,4703.0],["2003-10-22",6.0771,6.0771,6.0771,6.0771,0.0],["2003-10-23",6.146,6.3455,6.146,6.2983,6748.0],["2003-10-24",6.1968,6.2911,6.1968,6.2911,1840.0],["2003-10-27",6.2838,6.3092,6.2294,6.3092,1227.0],["2003-10-28",6.2693,6.2947,6.2693,6.2766,2863.0],["2003-10-29",6.2258,6.2403,6.1497,6.1642,6748.0],["2003-10-30",6.2186,6.2186,6.2186,6.2186,818.0],["2003-10-31",6.2149,6.2947,6.2149,6.2947,2454.0],["2003-11-03",6.3092,6.3092,6.2657,6.2838,2045.0],["2003-11-04",6.2294,6.2911,6.1895,6.2729,4908.0],["2003-11-05",6.2367,6.2584,6.1642,6.2584,35581.0],["2003-11-06",6.2186,6.2367,6.2186,6.2367,3885.0],["2003-11-07",6.2186,6.2186,6.1714,6.1714,16973.0],["2003-11-10",6.1678,6.2186,6.1569,6.2186,12474.0],["2003-11-11",6.2186,6.2186,6.2186,6.2186,613.0],["2003-11-12",6.2186,6.2186,6.1678,6.1678,2249.0],["2003-11-13",6.1823,6.1823,6.1823,6.1823,1227.0],["2003-11-14",6.175,6.2149,6.1642,6.2149,6748.0],["2003-11-17",6.2186,6.2186,6.2186,6.2186,2863.0],["2003-11-18",6.2186,6.2186,6.1642,6.1642,2249.0],["2003-11-19",6.2186,6.2186,6.2186,6.2186,409.0],["2003-11-20",6.2186,6.2186,6.2186,6.2186,4090.0],["2003-11-21",6.1642,6.2186,6.1642,6.2186,2249.0],["2003-11-24",6.1642,6.2113,6.1642,6.2113,3885.0],["2003-11-25",6.2439,6.2439,6.1642,6.1642,1022.0],["2003-11-26",6.1642,6.2186,6.1642,6.2149,4908.0],["2003-11-28",6.2367,6.2367,6.2367,6.2367,613.0],["2003-12-01",6.2621,6.2657,6.2621,6.2657,1840.0],["2003-12-02",6.175,6.175,6.175,6.175,1022.0],["2003-12-03",6.2149,6.2149,6.2004,6.2149,1636.0],["2003-12-04",6.2149,6.2149,6.2149,6.2149,1227.0],["2003-12-05",6.2149,6.2149,6.2149,6.2149,0.0],["2003-12-08",6.2186,6.2367,6.2004,6.2186,22289.0],["2003-12-09",6.2693,6.2729,6.2693,6.2729,1840.0],["2003-12-10",6.2729,6.2729,6.2186,6.2729,4294.0],["2003-12-11",6.2367,6.2766,6.2367,6.2766,13905.0],["2003-12-12",6.2403,6.2766,6.2403,6.2766,5521.0],["2003-12-15",6.2766,6.2911,6.2729,6.2838,5112.0],["2003-12-16",6.2657,6.3455,6.2403,6.3455,8793.0],["2003-12-17",6.2911,6.3817,6.2911,6.3092,2045.0],["2003-12-18",6.3781,6.3817,6.3455,6.3817,2863.0],["2003-12-19",6.3817,6.3999,6.3817,6.3999,6135.0],["2003-12-22",6.418,6.418,6.3491,6.4144,2658.0],["2003-12-23",6.4144,6.4144,6.4144,6.4144,0.0],["2003-12-24",6.3455,6.3455,6.3455,6.3455,5930.0],["2003-12-26",6.2875,6.2875,6.2403,6.2403,613.0],["2003-12-29",6.2367,6.3346,6.2367,6.3346,2045.0],["2003-12-30",6.3455,6.3455,6.3418,6.3418,2454.0],["2003-12-31",6.3455,6.4071,6.3455,6.4071,9202.0],["2004-01-02",6.3491,6.3999,6.2367,6.3999,15541.0],["2004-01-05",6.3491,6.4144,6.3455,6.3455,10225.0],["2004-01-06",6.4107,6.4107,6.302,6.3527,10838.0],["2004-01-07",6.3636,6.3636,6.3636,6.3636,818.0],["2004-01-08",6.3817,6.4688,6.3817,6.4688,4090.0],["2004-01-09",6.4361,6.5268,6.4361,6.5268,6544.0],["2004-01-12",6.5268,6.8495,6.4651,6.6537,13292.0],["2004-01-13",6.7081,6.7081,6.6972,6.6972,818.0],["2004-01-14",6.5957,6.9583,6.5957,6.9256,7362.0],["2004-01-15",6.8894,6.9256,6.8241,6.9256,6748.0],["2004-01-16",6.8422,6.893,6.8386,6.8386,2045.0],["2004-01-20",6.8313,6.9256,6.8313,6.9256,4090.0],["2004-01-21",6.9256,6.9256,6.8894,6.9256,31900.0],["2004-01-22",6.9256,6.98,6.9256,6.98,2249.0],["2004-01-23",6.98,6.98,6.9764,6.9764,1431.0],["2004-01-26",6.9764,6.9764,6.893,6.9764,26788.0],["2004-01-27",6.9329,6.9764,6.9329,6.9546,4703.0],["2004-01-28",6.9764,6.9764,6.9583,6.9764,2454.0],["2004-01-29",6.9764,6.9764,6.8894,6.9474,12678.0],["2004-01-30",6.9002,6.9039,6.8894,6.8894,1636.0],["2004-02-02",6.9619,6.9619,6.9619,6.9619,613.0],["2004-02-03",6.9619,6.9619,6.9619,6.9619,15541.0],["2004-02-04",6.9764,6.9764,6.8277,6.9438,6339.0],["2004-02-05",6.9075,6.9075,6.9075,6.9075,409.0],["2004-02-06",6.9764,6.9764,6.9764,6.9764,818.0],["2004-02-09",6.9764,6.9764,6.922,6.922,7566.0],["2004-02-10",6.9256,6.9619,6.9147,6.9619,1840.0],["2004-02-11",6.9619,7.0163,6.893,7.0163,3681.0],["2004-02-12",7.0707,7.1831,7.0018,7.0888,31287.0],["2004-02-13",7.1794,7.1794,7.1794,7.1794,3476.0],["2004-02-17",7.1794,7.1794,7.1613,7.1613,613.0],["2004-02-18",7.1794,7.1794,7.1794,7.1794,409.0],["2004-02-19",7.1794,7.1794,6.9981,7.0888,5112.0],["2004-02-20",7.0924,7.0924,7.0707,7.0888,1636.0],["2004-02-23",7.038,7.1142,7.038,7.1142,1840.0],["2004-02-24",7.1142,7.1142,7.1142,7.1142,0.0],["2004-02-25",7.0562,7.1686,7.0562,7.1686,2249.0],["2004-02-26",7.0598,7.1794,7.0598,7.1794,32514.0],["2004-02-27",7.1214,7.1214,7.1214,7.1214,409.0],["2004-03-01",7.1831,7.1831,7.1468,7.1468,1022.0],["2004-03-02",7.1468,7.1468,7.0163,7.0634,16155.0],["2004-03-03",7.1033,7.1033,7.1033,7.1033,613.0],["2004-03-04",7.1069,7.1069,7.1069,7.1069,613.0],["2004-03-05",7.1069,7.1069,7.1069,7.1069,0.0],["2004-03-08",7.1106,7.1251,7.1106,7.1251,2045.0],["2004-03-09",7.0815,7.1432,7.0344,7.1287,2658.0],["2004-03-10",7.1577,7.252,7.1504,7.252,6135.0],["2004-03-11",7.252,7.252,7.252,7.252,3272.0],["2004-03-12",7.0525,7.1251,7.0525,7.1251,1022.0],["2004-03-15",7.1251,7.252,7.1251,7.252,2454.0],["2004-03-16",7.1323,7.2338,7.1323,7.2338,3067.0],["2004-03-17",7.2338,7.2338,7.2338,7.2338,1022.0],["2004-03-18",7.2338,7.2338,7.2338,7.2338,0.0],["2004-03-19",7.2338,7.2338,7.2338,7.2338,1227.0],["2004-03-22",7.1359,7.1359,7.1251,7.1251,818.0],["2004-03-23",7.2338,7.2338,7.0779,7.1142,3681.0],["2004-03-24",7.1142,7.1142,7.1142,7.1142,0.0],["2004-03-25",7.0888,7.0888,7.0888,7.0888,204.0],["2004-03-26",7.1613,7.1613,7.0562,7.0562,2454.0],["2004-03-29",7.1214,7.2338,7.1214,7.2338,5521.0],["2004-03-30",7.1069,7.1069,7.1069,7.1069,613.0],["2004-03-31",7.1069,7.1069,7.1069,7.1069,0.0],["2004-04-01",7.1287,7.1323,7.1251,7.1251,3067.0],["2004-04-02",7.1251,7.1251,7.1251,7.1251,0.0],["2004-04-05",7.1251,7.1251,7.1251,7.1251,0.0],["2004-04-06",7.2266,7.2266,7.2266,7.2266,204.0],["2004-04-07",7.2266,7.2266,7.2266,7.2266,0.0],["2004-04-08",7.0707,7.0707,7.0707,7.0707,1431.0],["2004-04-12",7.0562,7.0562,7.0562,7.0562,613.0],["2004-04-13",7.0562,7.1178,7.0344,7.1178,3476.0],["2004-04-14",7.0199,7.0235,6.8894,6.8894,3067.0],["2004-04-15",6.8857,6.8857,6.8857,6.8857,204.0],["2004-04-16",6.8495,6.8495,6.6609,6.6609,2045.0],["2004-04-19",6.8857,6.8857,6.6609,6.8495,12269.0],["2004-04-20",6.6573,6.7044,6.6573,6.7044,1227.0],["2004-04-21",6.6174,6.6174,6.418,6.4216,2045.0],["2004-04-22",6.4361,6.4688,6.3854,6.3854,7566.0],["2004-04-23",6.3672,6.4325,6.3672,6.4325,409.0],["2004-04-26",6.4325,6.4325,6.4325,6.4325,409.0],["2004-04-27",6.3672,6.418,6.1823,6.3418,6544.0],["2004-04-28",6.0735,6.2548,6.0735,6.2548,8384.0],["2004-04-29",6.3237,6.3237,6.3237,6.3237,409.0],["2004-04-30",6.3237,6.3237,6.3237,6.3237,0.0],["2004-05-03",6.1678,6.1678,6.1678,6.1678,204.0],["2004-05-04",6.1678,6.2548,6.1678,6.2548,1431.0],["2004-05-05",6.3237,6.6718,6.3237,6.6718,6339.0],["2004-05-06",6.505,6.5268,6.4905,6.5268,5112.0],["2004-05-07",6.563,6.563,6.563,6.563,1022.0],["2004-05-10",6.5268,6.6899,6.5268,6.5304,7157.0],["2004-05-11",6.7008,6.7987,6.6537,6.7915,13087.0],["2004-05-12",6.7334,6.9764,6.7081,6.7987,5930.0],["2004-05-13",6.7987,6.7987,6.7987,6.7987,0.0],["2004-05-14",6.7987,6.7987,6.7987,6.7987,0.0],["2004-05-17",6.7081,6.7081,6.7081,6.7081,204.0],["2004-05-18",6.9583,7.0344,6.7262,6.9111,5521.0],["2004-05-19",6.7951,7.0888,6.7081,7.0852,7362.0],["2004-05-20",6.9075,7.067,6.9075,7.067,2863.0],["2004-05-21",7.067,7.067,7.067,7.067,0.0],["2004-05-24",7.067,7.067,6.7226,6.7226,4908.0],["2004-05-25",6.7117,6.8531,6.7117,6.8531,1227.0],["2004-05-26",6.8821,6.8821,6.8531,6.8531,2045.0],["2004-05-27",6.8857,6.8857,6.7588,6.7588,1636.0],["2004-05-28",6.8857,6.8857,6.7625,6.7625,1227.0],["2004-06-01",6.8821,6.8857,6.8821,6.8857,818.0],["2004-06-02",6.7987,6.7987,6.7987,6.7987,1022.0],["2004-06-03",6.777,7.0888,6.777,6.8894,3067.0],["2004-06-04",6.8894,6.8894,6.8894,6.8894,0.0],["2004-06-07",7.0453,7.0453,7.0453,7.0453,818.0],["2004-06-08",6.8894,6.8894,6.8894,6.8894,613.0],["2004-06-09",6.9147,6.9147,6.9147,6.9147,1022.0],["2004-06-10",6.777,6.777,6.777,6.777,204.0],["2004-06-14",6.777,6.777,6.7733,6.7733,2658.0],["2004-06-15",6.7733,6.7733,6.7733,6.7733,0.0],["2004-06-16",6.7298,6.7298,6.7262,6.7262,613.0],["2004-06-17",6.7044,6.7044,6.5195,6.5195,3067.0],["2004-06-18",6.5195,6.5195,6.5195,6.5195,0.0],["2004-06-21",6.5195,6.5195,6.5195,6.5195,0.0],["2004-06-22",6.5485,6.7008,6.5086,6.5123,10020.0],["2004-06-23",6.5086,6.5086,6.5086,6.5086,613.0],["2004-06-24",6.6174,6.7443,6.6174,6.7443,4908.0],["2004-06-25",6.7262,6.7407,6.5667,6.5667,9611.0],["2004-06-28",6.5739,6.5739,6.5739,6.5739,1022.0],["2004-06-29",6.6718,6.6718,6.6718,6.6718,2658.0],["2004-06-30",6.5812,6.6174,6.5268,6.534,15541.0],["2004-07-01",6.534,6.534,6.534,6.534,0.0],["2004-07-02",6.534,6.534,6.534,6.534,0.0],["2004-07-06",6.534,6.534,6.534,6.534,0.0],["2004-07-07",6.65,6.65,6.6464,6.65,1022.0],["2004-07-08",6.6972,6.7008,6.6646,6.6682,4499.0],["2004-07-09",6.6936,6.7008,6.6936,6.7008,1022.0],["2004-07-12",6.6972,6.7443,6.6899,6.7443,3681.0],["2004-07-13",6.7443,6.8894,6.7443,6.8894,2863.0],["2004-07-14",6.8894,6.8894,6.8894,6.8894,0.0],["2004-07-15",6.8894,6.8894,6.8894,6.8894,0.0],["2004-07-16",6.7661,6.7661,6.7661,6.7661,409.0],["2004-07-19",6.7661,6.8712,6.7661,6.8712,5726.0],["2004-07-20",6.8168,7.0344,6.8168,6.8894,6748.0],["2004-07-21",6.8857,6.8894,6.8857,6.8894,409.0],["2004-07-22",6.8894,6.8894,6.8894,6.8894,409.0],["2004-07-23",7.0344,7.0344,7.0344,7.0344,409.0],["2004-07-26",6.8894,6.8894,6.8894,6.8894,1431.0],["2004-07-27",6.893,6.893,6.893,6.893,409.0],["2004-07-28",6.9111,7.1613,6.9111,7.1613,2863.0],["2004-07-29",7.0852,7.0852,7.0852,7.0852,204.0],["2004-07-30",7.0235,7.1251,6.98,7.0126,8793.0],["2004-08-02",7.0126,7.0126,7.0126,7.0126,0.0],["2004-08-03",7.0126,7.1613,7.0126,7.1613,9611.0],["2004-08-04",7.1613,7.1613,7.1613,7.1613,0.0],["2004-08-05",7.1794,7.1794,7.1794,7.1794,204.0],["2004-08-06",7.0743,7.1794,6.9619,6.9619,22903.0],["2004-08-09",6.9583,6.9619,6.9583,6.9619,613.0],["2004-08-10",6.9292,7.1686,6.9256,6.951,3067.0],["2004-08-11",6.9256,7.0924,6.9256,7.0924,818.0],["2004-08-12",7.2338,7.2338,7.0163,7.0163,3476.0],["2004-08-13",7.0163,7.0163,7.0163,7.0163,0.0],["2004-08-16",7.0199,7.0199,7.0199,7.0199,204.0],["2004-08-17",7.0199,7.1686,7.0199,7.1686,2658.0],["2004-08-18",7.1686,7.1686,7.1686,7.1686,0.0],["2004-08-19",7.223,7.223,7.223,7.223,409.0],["2004-08-20",7.0743,7.2012,7.0743,7.0888,7975.0],["2004-08-23",7.2338,7.2338,7.0888,7.0888,1840.0],["2004-08-24",7.2338,7.252,7.1214,7.252,205921.0],["2004-08-25",7.1976,7.2012,7.1649,7.1649,1022.0],["2004-08-26",7.1649,7.1649,7.1649,7.1649,0.0],["2004-08-27",7.1649,7.1649,7.1649,7.1649,0.0],["2004-08-30",7.1649,7.1649,7.1649,7.1649,0.0],["2004-08-31",7.1649,7.1649,7.1649,7.1649,0.0],["2004-09-01",7.252,7.252,7.252,7.252,204.0],["2004-09-02",7.252,7.252,7.1069,7.1069,1022.0],["2004-09-03",7.252,7.252,7.252,7.252,204.0],["2004-09-07",7.252,7.252,7.252,7.252,0.0],["2004-09-08",7.1069,7.1939,7.0888,7.0888,5930.0],["2004-09-09",7.1939,7.1939,7.1939,7.1939,818.0],["2004-09-10",7.1939,7.1939,7.1939,7.1939,0.0],["2004-09-13",7.1939,7.1939,7.1939,7.1939,0.0],["2004-09-14",7.1939,7.1939,7.1939,7.1939,1636.0],["2004-09-15",7.0743,7.0888,6.835,7.0235,21676.0],["2004-09-16",7.0126,7.0779,7.0126,7.0707,3885.0],["2004-09-17",7.0707,7.0707,7.0707,7.0707,0.0],["2004-09-20",6.9474,6.9474,6.9438,6.9438,409.0],["2004-09-21",6.9438,6.9438,6.9438,6.9438,0.0],["2004-09-22",7.0888,7.0888,6.922,7.0018,2658.0],["2004-09-23",7.0018,7.0018,7.0018,7.0018,0.0],["2004-09-24",7.0018,7.0018,7.0018,7.0018,0.0],["2004-09-27",6.9655,7.0707,6.9583,7.0453,6135.0],["2004-09-28",7.0126,7.0743,7.0126,7.0562,2658.0],["2004-09-29",6.9655,7.0562,6.9655,6.98,4294.0],["2004-09-30",6.922,6.922,6.6174,6.8894,10838.0],["2004-10-01",6.8894,6.8894,6.8168,6.8168,1636.0],["2004-10-04",6.8168,6.9619,6.8168,6.9619,4908.0],["2004-10-05",6.9655,6.9655,6.9365,6.9655,2658.0],["2004-10-06",6.9655,6.9655,6.9655,6.9655,0.0],["2004-10-07",6.9039,6.9039,6.8712,6.8712,7362.0],["2004-10-08",6.8894,6.9075,6.8894,6.8966,2045.0],["2004-10-11",6.8894,6.9728,6.8712,6.9619,4294.0],["2004-10-12",6.9619,6.9619,6.9619,6.9619,0.0],["2004-10-13",6.8531,6.8531,6.8531,6.8531,1227.0],["2004-10-14",6.8894,6.9474,6.8894,6.9474,1636.0],["2004-10-15",6.8531,6.8894,6.4216,6.6718,38240.0],["2004-10-18",6.7552,6.8894,6.7443,6.8894,5317.0],["2004-10-19",6.8857,6.8857,6.748,6.748,9407.0],["2004-10-20",6.748,6.748,6.748,6.748,0.0],["2004-10-21",6.748,6.7806,6.748,6.7806,613.0],["2004-10-22",6.748,6.748,6.748,6.748,409.0],["2004-10-25",6.8132,6.8132,6.8023,6.8132,1840.0],["2004-10-26",6.8604,6.8712,6.8604,6.8712,409.0],["2004-10-27",6.8749,6.8894,6.8749,6.8894,1840.0],["2004-10-28",6.8894,6.8894,6.8894,6.8894,6544.0],["2004-10-29",6.8894,6.9256,6.8894,6.8894,19836.0],["2004-11-01",6.9075,7.0308,6.9075,7.0308,4090.0],["2004-11-02",7.0344,7.0707,7.0344,7.0707,1022.0],["2004-11-03",7.0707,7.1613,7.0634,7.0707,16155.0],["2004-11-04",7.6182,7.7125,7.2628,7.4369,35581.0],["2004-11-05",7.4441,7.4985,7.3064,7.397,17791.0],["2004-11-08",7.3027,7.3027,7.0707,7.2121,5317.0],["2004-11-09",7.31,7.5203,7.0743,7.252,8589.0],["2004-11-10",7.1069,7.1069,7.1069,7.1069,204.0],["2004-11-11",7.252,7.3064,7.2085,7.3064,5726.0],["2004-11-12",7.3571,7.3571,7.3571,7.3571,204.0],["2004-11-15",7.2701,7.3752,7.2701,7.3752,9611.0],["2004-11-16",7.3789,7.4877,7.3644,7.4877,7975.0],["2004-11-17",7.455,7.455,7.4333,7.4333,7157.0],["2004-11-18",7.5239,7.5239,7.5239,7.5239,204.0],["2004-11-19",7.5239,7.5239,7.5239,7.5239,0.0],["2004-11-22",7.5239,7.5239,7.5239,7.5239,0.0],["2004-11-23",7.5239,7.5239,7.4333,7.4333,2249.0],["2004-11-24",7.4333,7.5964,7.4333,7.5167,4090.0],["2004-11-26",7.5167,7.5167,7.5167,7.5167,0.0],["2004-11-29",7.5167,7.5167,7.5167,7.5167,0.0],["2004-11-30",7.4405,7.4405,7.4369,7.4369,409.0],["2004-12-01",7.4369,7.4369,7.4369,7.4369,0.0],["2004-12-02",7.5058,7.5239,7.5058,7.5239,16359.0],["2004-12-03",7.5239,7.5239,7.5022,7.5022,1227.0],["2004-12-06",7.4369,7.4369,7.4369,7.4369,818.0],["2004-12-07",7.5167,7.5964,7.4369,7.5964,3885.0],["2004-12-08",7.4369,7.4441,7.4369,7.4441,1227.0],["2004-12-09",7.4441,7.4441,7.4441,7.4441,0.0],["2004-12-10",7.4151,7.4151,7.4151,7.4151,1227.0],["2004-12-13",7.4333,7.4333,7.4006,7.4333,6544.0],["2004-12-14",7.4333,7.4333,7.4151,7.4333,3272.0],["2004-12-15",7.4333,7.4333,7.4333,7.4333,0.0],["2004-12-16",7.4333,7.4333,7.4333,7.4333,2249.0],["2004-12-17",7.4333,7.4333,7.4333,7.4333,0.0],["2004-12-20",7.4151,7.5747,7.4151,7.5747,25561.0],["2004-12-21",7.4333,7.5239,7.3825,7.4333,13087.0],["2004-12-22",7.6109,7.6109,7.4333,7.4333,2045.0],["2004-12-23",7.4333,7.5638,7.4333,7.5638,4499.0],["2004-12-27",7.4333,7.4333,7.4333,7.4333,204.0],["2004-12-28",7.4333,7.4333,7.4188,7.4188,2454.0],["2004-12-29",7.397,7.4877,7.397,7.4877,3067.0],["2004-12-30",7.4877,7.4877,7.4877,7.4877,0.0],["2004-12-31",7.4188,7.4333,7.4188,7.4333,4294.0],["2005-01-03",7.4333,7.5239,7.397,7.397,24334.0],["2005-01-04",7.6109,7.6109,7.5602,7.5602,613.0],["2005-01-05",7.397,7.4333,7.397,7.397,1636.0],["2005-01-06",7.397,7.397,7.397,7.397,0.0],["2005-01-07",7.4333,7.4333,7.4333,7.4333,613.0],["2005-01-10",7.4333,7.5167,7.397,7.397,6544.0],["2005-01-11",7.397,7.513,7.1831,7.2592,85272.0],["2005-01-12",7.3934,7.3934,7.3934,7.3934,1227.0],["2005-01-13",7.2701,7.2882,7.2701,7.2882,409.0],["2005-01-14",7.4985,7.5239,7.2882,7.5203,84863.0],["2005-01-18",7.5203,7.5203,7.2882,7.2882,4499.0],["2005-01-19",7.4296,7.6508,7.4296,7.5638,41511.0],["2005-01-20",7.5638,7.5638,7.5638,7.5638,0.0],["2005-01-21",7.7777,8.3398,7.6798,8.2491,12065.0],["2005-01-24",8.3398,9.2463,8.3398,8.6117,35990.0],["2005-01-25",8.7858,9.0287,8.7858,8.9489,28833.0],["2005-01-26",9.2463,9.2463,8.5609,8.9526,29242.0],["2005-01-27",9.2463,9.2463,8.8293,9.065,11860.0],["2005-01-28",9.1919,9.1919,8.8837,8.8837,7362.0],["2005-01-31",9.2463,9.2825,8.9199,8.9344,12269.0],["2005-02-01",9.0758,9.0758,8.8619,8.8619,17177.0],["2005-02-02",8.851,8.851,8.8365,8.8438,1840.0],["2005-02-03",8.7096,8.7858,8.7096,8.7858,1431.0],["2005-02-04",8.793,8.793,8.7858,8.7858,818.0],["2005-02-07",8.7821,8.793,8.7821,8.793,11247.0],["2005-02-08",8.7024,9.0106,8.7024,9.0106,14110.0],["2005-02-09",8.8184,8.9127,8.8184,8.822,1636.0],["2005-02-10",8.9924,8.9924,8.9924,8.9924,818.0],["2005-02-11",9.0106,9.0106,9.0106,9.0106,409.0],["2005-02-14",9.0106,9.1919,9.0106,9.1919,1636.0],["2005-02-15",9.2281,9.2825,9.2281,9.2825,2045.0],["2005-02-16",9.4275,9.4275,9.2825,9.3369,9816.0],["2005-02-17",9.3732,9.3732,9.3695,9.3695,818.0],["2005-02-18",9.4022,9.4276,9.4022,9.4239,4499.0],["2005-02-22",9.4276,9.4276,8.9888,9.2608,8180.0],["2005-02-23",9.2463,9.3333,9.0541,9.326,11656.0],["2005-02-24",9.326,9.326,9.326,9.326,0.0],["2005-02-25",9.2715,9.2715,9.0933,9.2169,28629.0],["2005-02-28",9.3078,9.446,9.1806,9.3733,11860.0],["2005-03-01",9.9212,9.9259,9.4769,9.5525,4404.0],["2005-03-02",9.4533,9.6896,9.4533,9.5904,4090.0],["2005-03-03",9.5005,9.5289,9.4533,9.5005,19191.0],["2005-03-04",9.4769,9.6376,9.4769,9.6376,4876.0],["2005-03-07",10.0441,10.0441,9.5951,9.5998,10067.0],["2005-03-08",9.6896,9.6943,9.6045,9.6045,2202.0],["2005-03-09",9.5998,9.7132,9.4627,9.7132,7079.0],["2005-03-10",9.4627,9.5478,9.4627,9.5005,2045.0],["2005-03-11",9.5005,9.5005,9.5005,9.5005,1258.0],["2005-03-14",9.5005,9.5714,9.5005,9.5714,3146.0],["2005-03-15",9.5714,9.5714,9.562,9.562,2989.0],["2005-03-16",9.5573,9.6045,9.5005,9.5762,4876.0],["2005-03-17",9.5005,9.5714,9.5005,9.5714,3461.0],["2005-03-18",9.6329,9.6376,9.2548,9.2548,5348.0],["2005-03-21",9.2642,9.614,9.2169,9.4533,5977.0],["2005-03-22",9.3871,9.614,9.2169,9.5714,19820.0],["2005-03-23",9.1697,9.614,9.1697,9.2548,14786.0],["2005-03-24",9.3351,9.3729,9.3351,9.3729,472.0],["2005-03-28",9.3824,9.3824,9.2217,9.2642,1730.0],["2005-03-29",9.562,9.562,9.3729,9.406,2360.0],["2005-03-30",9.406,9.406,9.406,9.406,0.0],["2005-03-31",9.2453,9.2453,9.2453,9.2453,315.0],["2005-04-01",9.2169,9.406,9.1886,9.1886,1416.0],["2005-04-04",9.0988,9.0988,9.0988,9.0988,3461.0],["2005-04-05",9.5714,9.5714,9.5714,9.5714,315.0],["2005-04-06",9.2406,9.5147,9.2406,9.3257,6135.0],["2005-04-07",9.5714,9.5714,9.4438,9.5714,4247.0],["2005-04-08",9.5478,9.5478,9.2453,9.2453,2517.0],["2005-04-11",9.5478,9.5478,9.1271,9.1271,9910.0],["2005-04-12",9.0988,9.3068,9.0988,9.1177,1416.0],["2005-04-13",9.5195,9.5384,9.2122,9.2878,1101.0],["2005-04-14",9.4533,9.5431,8.7585,9.5431,25011.0],["2005-04-15",9.4533,9.5242,9.0421,9.3635,14472.0],["2005-04-18",9.0893,9.1744,9.0893,9.1744,787.0],["2005-04-19",9.3398,9.4296,8.9333,9.3304,5034.0],["2005-04-20",9.3304,9.3304,9.3304,9.3304,0.0],["2005-04-21",9.2406,9.2406,9.2406,9.2406,629.0],["2005-04-22",9.2406,9.2406,9.2406,9.2406,0.0],["2005-04-25",9.2642,9.4533,9.0279,9.4486,8966.0],["2005-04-26",8.697,9.4533,8.697,9.4533,5348.0],["2005-04-27",9.4533,9.4533,9.4533,9.4533,1101.0],["2005-04-28",9.4533,9.4533,9.4533,9.4533,0.0],["2005-04-29",9.2595,9.2878,9.2595,9.2878,315.0],["2005-05-02",9.3115,9.3115,9.2973,9.2973,1416.0],["2005-05-03",9.0988,9.0988,8.508,9.0988,95796.0],["2005-05-04",9.1224,9.1224,9.1224,9.1224,1101.0],["2005-05-05",9.2169,9.2169,9.2169,9.2169,787.0],["2005-05-06",8.8199,9.1508,8.8199,9.1508,2202.0],["2005-05-09",8.9806,9.3729,8.8861,9.1697,22966.0],["2005-05-10",8.9097,9.2169,8.9097,9.0232,35550.0],["2005-05-11",9.0042,9.3068,8.8483,9.0137,13528.0],["2005-05-12",8.9806,9.2878,8.9806,9.1224,13528.0],["2005-05-13",8.508,9.2028,8.3662,8.9806,24696.0],["2005-05-16",8.9333,9.0893,8.6498,9.0893,2989.0],["2005-05-17",8.9806,9.2122,8.9806,9.1933,37437.0],["2005-05-18",9.0988,9.1035,9.0988,9.1035,1101.0],["2005-05-19",9.2169,9.406,9.1508,9.406,7865.0],["2005-05-20",9.406,9.406,9.3871,9.3871,944.0],["2005-05-23",9.4013,9.4533,9.2973,9.4533,34134.0],["2005-05-24",9.4533,9.4533,9.4533,9.4533,2831.0],["2005-05-25",9.4533,9.8172,9.3587,9.8172,51123.0],["2005-05-26",9.8314,10.1623,9.8314,10.1481,29101.0],["2005-05-27",10.1623,10.1623,10.0914,10.0914,13056.0],["2005-05-31",10.1056,10.1623,10.0441,10.1623,3618.0],["2005-06-01",10.1623,10.1623,10.0441,10.0488,2202.0],["2005-06-02",10.3986,10.3986,10.1528,10.1528,1730.0],["2005-06-03",10.2615,10.2899,10.2095,10.2899,5506.0],["2005-06-06",9.959,10.375,9.959,10.375,29572.0],["2005-06-07",9.9672,10.2896,9.9672,10.2896,1573.0],["2005-06-08",10.1047,10.1047,10.1047,10.1047,944.0],["2005-06-09",10.2896,10.2896,10.2896,10.2896,472.0],["2005-06-10",10.2896,10.2896,10.2896,10.2896,0.0],["2005-06-13",10.0431,10.3086,9.9909,10.3038,1888.0],["2005-06-14",10.3038,10.3038,10.3038,10.3038,0.0],["2005-06-15",9.5499,10.1806,9.5499,9.7917,51123.0],["2005-06-16",9.9482,9.9482,9.6732,9.768,3775.0],["2005-06-17",10.0762,10.0762,9.6542,9.8676,3303.0],["2005-06-20",9.8392,9.934,9.6495,9.6495,3933.0],["2005-06-21",9.953,9.9577,9.9103,9.9103,944.0],["2005-06-22",9.9103,9.9103,9.9103,9.9103,0.0],["2005-06-23",10.0573,10.0573,10.0525,10.0525,472.0],["2005-06-24",10.0762,10.0762,9.8392,9.8392,6135.0],["2005-06-27",10.0762,10.0762,9.6495,9.6495,4404.0],["2005-06-28",9.7206,9.7206,9.4171,9.4171,1416.0],["2005-06-29",9.6969,9.6969,9.2654,9.2654,3933.0],["2005-06-30",9.2654,9.2654,9.2654,9.2654,0.0],["2005-07-01",9.787,9.787,9.5878,9.7206,2360.0],["2005-07-05",9.8154,9.8154,9.6779,9.6779,787.0],["2005-07-06",9.6637,9.9008,9.6637,9.9008,2045.0],["2005-07-07",9.6353,9.6353,9.6353,9.6353,157.0],["2005-07-08",9.6353,9.6353,9.6353,9.6353,315.0],["2005-07-11",9.6163,9.7016,9.5784,9.5784,4404.0],["2005-07-12",9.9055,9.9198,9.8581,9.9198,3618.0],["2005-07-13",10.0004,10.209,9.493,9.9577,44988.0],["2005-07-14",10.1663,10.2849,9.9577,10.081,10854.0],["2005-07-15",10.2896,10.2896,10.1237,10.2707,3461.0],["2005-07-18",10.2896,10.3133,10.2043,10.2043,15258.0],["2005-07-19",10.1948,10.1948,9.8629,9.8629,3775.0],["2005-07-20",9.7823,10.3133,9.5736,9.8392,15730.0],["2005-07-21",10.0288,10.0288,10.0288,10.0288,472.0],["2005-07-22",10.0288,10.0288,10.0288,10.0288,0.0],["2005-07-25",9.9293,10.247,9.9293,9.9577,24853.0],["2005-07-26",10.0051,10.2944,9.9577,9.9577,16517.0],["2005-07-27",9.9577,10.2944,9.9577,10.1331,37909.0],["2005-07-28",10.1331,10.1474,9.9577,10.0525,15101.0],["2005-07-29",10.0525,10.0525,9.9577,10.0525,49078.0],["2005-08-01",10.0336,10.0525,9.9577,9.9814,944.0],["2005-08-02",10.0762,10.0762,10.0762,10.0762,472.0],["2005-08-03",10.0525,10.0525,10.0525,10.0525,787.0],["2005-08-04",10.0762,10.0762,9.9577,9.9577,4876.0],["2005-08-05",9.9577,9.9577,9.9577,9.9577,629.0],["2005-08-08",9.8629,10.0525,9.8629,10.0525,5034.0],["2005-08-09",10.0525,10.0525,10.0525,10.0525,4247.0],["2005-08-10",10.0525,10.3133,10.0525,10.0573,39640.0],["2005-08-11",10.0573,10.19,10.0099,10.19,3933.0],["2005-08-12",10.3086,10.3133,10.3086,10.3133,2045.0],["2005-08-15",10.3133,10.3133,10.1758,10.1758,944.0],["2005-08-16",10.3133,10.3133,10.3133,10.3133,629.0],["2005-08-17",10.1948,10.1948,9.9577,9.9577,36808.0],["2005-08-18",10.1616,10.3608,9.9577,10.3181,9910.0],["2005-08-19",10.356,10.3608,10.0431,10.2422,2674.0],["2005-08-22",10.3845,10.7543,10.0857,10.7543,28157.0],["2005-08-23",10.8254,11.2238,10.669,11.1052,32876.0],["2005-08-24",11.1621,11.2332,10.7638,10.8207,21550.0],["2005-08-25",11.0341,11.0341,10.7875,10.7875,3933.0],["2005-08-26",10.8017,11.1289,10.7401,11.0768,7865.0],["2005-08-29",10.816,11.2143,10.7638,10.8823,9753.0],["2005-08-30",11.3044,11.3044,10.9819,11.0815,1573.0],["2005-08-31",11.0246,11.2285,10.944,11.0341,6292.0],["2005-09-01",11.0056,11.3186,10.9298,10.9582,13056.0],["2005-09-02",11.0483,11.219,10.9677,11.1621,15415.0],["2005-09-06",11.1621,11.2569,10.9677,11.2522,7708.0],["2005-09-07",11.2522,11.2522,11.2522,11.2522,0.0],["2005-09-08",11.0477,11.295,10.9383,11.0572,11483.0],["2005-09-09",10.9383,11.3759,10.9383,11.3283,8809.0],["2005-09-12",11.1143,11.5328,11.1143,11.5328,3146.0],["2005-09-13",11.3426,11.8895,11.2665,11.295,17460.0],["2005-09-14",11.295,11.5328,11.295,11.4139,3461.0],["2005-09-15",11.5328,11.5328,11.1523,11.5138,11326.0],["2005-09-16",11.2142,11.4234,11.2142,11.4139,4090.0],["2005-09-19",11.5566,11.5566,11.3188,11.3283,6764.0],["2005-09-20",11.2142,11.2142,10.9383,11.062,5191.0],["2005-09-21",10.848,10.848,10.7005,10.7005,787.0],["2005-09-22",10.8432,11.062,10.8432,11.062,5348.0],["2005-09-23",11.062,11.062,10.5816,10.7053,4562.0],["2005-09-26",10.5864,10.5864,10.5816,10.5816,787.0],["2005-09-27",10.5816,10.5864,10.5055,10.5055,1416.0],["2005-09-28",10.5008,10.5151,10.2535,10.4818,6764.0],["2005-09-29",10.3296,10.6482,10.3296,10.6482,9123.0],["2005-09-30",10.8194,11.4044,10.4152,11.4044,6764.0],["2005-10-03",11.3759,11.3901,11.1571,11.2665,10696.0],["2005-10-04",11.0572,11.3854,10.8622,11.3854,1888.0],["2005-10-05",11.081,11.2998,10.9621,11.0762,9123.0],["2005-10-06",11.0572,11.2332,10.9621,10.9621,11955.0],["2005-10-07",11.062,11.314,10.9954,11.1761,4876.0],["2005-10-10",11.0001,11.295,10.9669,11.1523,18719.0],["2005-10-11",11.0715,11.3426,10.9669,11.3426,3146.0],["2005-10-12",11.1333,11.1333,10.6387,10.8099,16045.0],["2005-10-13",10.7243,11.0144,10.7053,10.8622,7236.0],["2005-10-14",11.1238,11.1238,11.0429,11.0429,315.0],["2005-10-17",10.9241,11.1238,10.8527,10.8765,3933.0],["2005-10-18",10.8194,11.1095,10.8194,10.8194,5348.0],["2005-10-19",11.1333,11.1333,11.1333,11.1333,472.0],["2005-10-20",11.0715,11.1904,10.905,10.9859,9438.0],["2005-10-21",11.0192,11.0192,11.0144,11.0144,472.0],["2005-10-24",11.2474,11.2474,11.0477,11.081,2831.0],["2005-10-25",11.0525,11.2427,10.9716,11.081,14000.0],["2005-10-26",11.1476,11.1523,10.9621,11.0334,3461.0],["2005-10-27",11.0525,11.2094,10.9716,11.2094,7550.0],["2005-10-28",11.081,11.2379,11.0097,11.0715,8652.0],["2005-10-31",11.081,11.1999,11.0239,11.0382,6764.0],["2005-11-01",11.081,11.2427,11.081,11.1761,5506.0],["2005-11-02",11.1999,11.2712,11.0572,11.2332,6135.0],["2005-11-03",11.1714,11.3711,11.081,11.1476,15573.0],["2005-11-04",11.3711,11.3759,11.3711,11.3759,472.0],["2005-11-07",11.3759,11.3759,11.1,11.2474,3933.0],["2005-11-08",11.1048,11.3426,11.081,11.2284,4404.0],["2005-11-09",11.2189,11.3759,11.1286,11.2379,10067.0],["2005-11-10",11.1286,11.3759,11.1286,11.3759,4562.0],["2005-11-11",11.2237,11.3568,11.1381,11.1381,4876.0],["2005-11-14",11.2237,11.3663,11.1476,11.1666,7393.0],["2005-11-15",11.2332,11.3854,11.1714,11.2237,5034.0],["2005-11-16",11.1761,11.1761,11.1761,11.1761,315.0],["2005-11-17",11.2237,11.333,11.1761,11.2189,3303.0],["2005-11-18",11.295,11.295,11.295,11.295,787.0],["2005-11-21",11.1999,11.1999,11.1286,11.1286,787.0],["2005-11-22",11.1951,11.1951,11.1761,11.1761,472.0],["2005-11-23",11.1761,11.1761,11.1761,11.1761,0.0],["2005-11-25",11.1761,11.1761,11.1761,11.1761,0.0],["2005-11-28",11.1761,11.295,11.1761,11.295,1888.0],["2005-11-29",11.2712,11.3854,11.1761,11.2522,3303.0],["2005-11-30",11.2902,11.295,11.2902,11.295,1416.0],["2005-12-01",11.1809,11.1809,11.1809,11.1809,315.0],["2005-12-02",11.295,11.295,11.1761,11.1761,2674.0],["2005-12-05",11.1761,11.257,11.1761,11.257,1416.0],["2005-12-06",11.1333,11.2665,11.1333,11.1333,1101.0],["2005-12-07",11.1476,11.2284,11.1333,11.1333,4247.0],["2005-12-08",11.2284,11.2284,11.1666,11.1666,315.0],["2005-12-09",11.1286,11.1286,11.1286,11.1286,1101.0],["2005-12-12",11.1761,11.2712,11.1761,11.2712,2045.0],["2005-12-13",11.2712,11.2712,11.2712,11.2712,472.0],["2005-12-14",11.3046,11.3046,11.3046,11.3046,0.0],["2005-12-15",11.3046,11.3046,11.152,11.2903,4404.0],["2005-12-16",11.2283,11.3952,11.1281,11.1567,13842.0],["2005-12-19",11.152,11.3952,11.09,11.0947,6449.0],["2005-12-20",11.1234,11.1234,11.09,11.09,629.0],["2005-12-21",11.1234,11.1234,11.09,11.09,2989.0],["2005-12-22",11.1615,11.1615,11.1615,11.1615,1573.0],["2005-12-23",11.1615,11.1615,11.1615,11.1615,0.0],["2005-12-27",11.09,11.09,11.09,11.09,629.0],["2005-12-28",11.0852,11.0852,11.0423,11.0423,472.0],["2005-12-29",11.0423,11.0423,11.0423,11.0423,0.0],["2005-12-30",11.0423,11.0423,11.0423,11.0423,0.0],["2006-01-03",11.5193,11.5193,11.0423,11.0423,4876.0],["2006-01-04",11.1615,11.1997,11.1138,11.1138,13056.0],["2006-01-05",11.1138,11.1138,11.1138,11.1138,4090.0],["2006-01-06",11.0184,11.2712,10.7418,10.7418,22809.0],["2006-01-09",10.9707,11.09,10.9707,10.985,9438.0],["2006-01-10",10.9707,11.1567,10.9707,11.1567,2517.0],["2006-01-11",11.1806,11.1806,10.7752,10.8181,9438.0],["2006-01-12",11.1329,11.1329,10.9755,10.9755,1101.0],["2006-01-13",11.1758,11.1758,10.8133,10.8133,472.0],["2006-01-17",10.8085,11.09,10.6655,10.737,9281.0],["2006-01-18",10.7322,10.7322,10.6225,10.6225,5191.0],["2006-01-19",10.8038,11.0614,10.7322,10.737,3775.0],["2006-01-20",10.7799,10.9707,10.7799,10.9707,3461.0],["2006-01-23",10.8992,10.8992,10.8992,10.8992,157.0],["2006-01-24",10.8992,10.8992,10.8992,10.8992,0.0],["2006-01-25",10.7942,11.0566,10.7942,10.7942,944.0],["2006-01-26",10.613,10.9707,10.384,10.966,5191.0],["2006-01-27",10.9039,10.9039,10.7704,10.7704,3618.0],["2006-01-30",10.966,11.0518,10.8372,10.8372,2674.0],["2006-01-31",10.8372,10.8372,10.8372,10.8372,0.0],["2006-02-01",10.8372,10.923,10.8372,10.923,2360.0],["2006-02-02",10.923,11.0566,10.923,10.9707,2202.0],["2006-02-03",10.923,10.9707,10.8849,10.9707,8494.0],["2006-02-06",10.8419,10.8419,10.8372,10.8372,315.0],["2006-02-07",10.8372,10.8372,10.8372,10.8372,0.0],["2006-02-08",10.966,10.966,10.966,10.966,157.0],["2006-02-09",10.8372,10.8372,10.613,10.613,12741.0],["2006-02-10",10.613,10.8133,10.6082,10.613,5820.0],["2006-02-13",10.6034,10.6082,10.5653,10.5653,6135.0],["2006-02-14",10.4747,10.5987,10.3745,10.4222,22494.0],["2006-02-15",10.4222,10.5653,10.26,10.3793,16988.0],["2006-02-16",10.3793,10.3983,10.2075,10.2075,11168.0],["2006-02-17",10.2075,10.4699,10.2075,10.2171,9595.0],["2006-02-21",10.4651,10.4699,10.2552,10.3745,8180.0],["2006-02-22",10.4937,10.5176,10.3888,10.4699,9123.0],["2006-02-23",10.3029,10.4842,10.3029,10.4842,5034.0],["2006-02-24",10.3268,10.3268,10.3268,10.3268,787.0],["2006-02-27",10.3745,10.5176,10.3268,10.5176,1573.0],["2006-02-28",10.4222,10.4222,10.4222,10.4222,787.0],["2006-03-01",10.3745,10.3745,10.2552,10.2791,629.0],["2006-03-02",10.3506,10.3745,10.3506,10.3697,9123.0],["2006-03-03",10.4317,10.4317,10.4317,10.4317,629.0],["2006-03-06",10.446,10.446,10.4031,10.4031,2202.0],["2006-03-07",10.4222,10.4937,10.4222,10.4699,7079.0],["2006-03-08",10.5319,10.5319,10.3793,10.3793,5506.0],["2006-03-09",10.5319,10.5367,10.3793,10.4699,11955.0],["2006-03-10",10.4699,10.4699,10.4699,10.4699,0.0],["2006-03-13",10.4699,10.4699,10.4699,10.4699,0.0],["2006-03-14",10.4937,10.5414,10.3745,10.3745,8966.0],["2006-03-15",10.5414,10.5414,10.5414,10.5414,787.0],["2006-03-16",10.4937,10.5176,10.4937,10.5176,1730.0],["2006-03-17",10.5176,10.5176,10.5176,10.5176,0.0],["2006-03-20",10.575,10.575,10.5511,10.5511,41527.0],["2006-03-21",10.5511,10.5511,10.4841,10.4841,1730.0],["2006-03-22",10.4841,10.4841,10.4841,10.4841,0.0],["2006-03-23",10.4793,10.4793,10.4793,10.4793,157.0],["2006-03-24",10.5941,10.6707,10.4075,10.4458,5191.0],["2006-03-27",10.6707,10.6707,10.6707,10.6707,315.0],["2006-03-28",10.6707,10.6707,10.6659,10.6707,2517.0],["2006-03-29",10.6707,10.7425,10.6707,10.7425,31932.0],["2006-03-30",10.7664,10.7664,10.7664,10.7664,472.0],["2006-03-31",10.886,11.2449,10.886,11.2449,6449.0],["2006-04-03",11.2688,11.3406,11.2688,11.3406,787.0],["2006-04-04",11.3406,11.3406,11.3406,11.3406,0.0],["2006-04-05",11.3406,11.3406,11.3406,11.3406,0.0],["2006-04-06",11.3406,11.3406,11.3406,11.3406,0.0],["2006-04-07",11.221,11.3406,11.087,11.3406,2360.0],["2006-04-10",11.2928,11.2928,11.2928,11.2928,315.0],["2006-04-11",11.2928,11.2928,11.2928,11.2928,0.0],["2006-04-12",11.2928,11.2928,11.2928,11.2928,0.0],["2006-04-13",11.1014,11.2928,11.0918,11.2928,2045.0],["2006-04-17",11.0774,11.0774,10.5415,10.8812,143930.0],["2006-04-18",11.2162,11.2162,11.0679,11.0822,2831.0],["2006-04-19",11.0535,11.4363,11.0535,11.3406,10696.0],["2006-04-20",11.3837,11.3837,11.3406,11.3454,2045.0],["2006-04-21",11.3406,11.3789,11.1109,11.1109,2674.0],["2006-04-24",11.3263,11.3263,11.0104,11.02,4090.0],["2006-04-25",11.1923,11.1923,11.0679,11.0679,787.0],["2006-04-26",11.1923,11.2449,11.1731,11.1731,3775.0],["2006-04-27",11.2449,11.2449,11.0774,11.1923,4090.0],["2006-04-28",11.2401,11.2401,11.1971,11.1971,3461.0],["2006-05-01",11.0774,11.2688,11.0774,11.0774,2989.0],["2006-05-02",11.4363,11.4363,11.1253,11.1301,22651.0],["2006-05-03",11.2928,11.398,11.2401,11.398,3461.0],["2006-05-04",11.4363,11.4363,11.2449,11.2449,3461.0],["2006-05-05",11.2449,11.3885,11.2449,11.3885,1101.0],["2006-05-08",11.4124,11.4124,11.4124,11.4124,157.0],["2006-05-09",11.4124,11.4124,11.2688,11.2688,2517.0],["2006-05-10",11.2688,11.2976,11.2688,11.2976,629.0],["2006-05-11",11.2928,11.4124,11.2688,11.3167,18090.0],["2006-05-12",11.3167,11.3167,11.3167,11.3167,0.0],["2006-05-15",11.2928,11.2928,11.2928,11.2928,787.0],["2006-05-16",11.4124,11.4124,11.4124,11.4124,787.0],["2006-05-17",11.4124,11.4124,11.4124,11.4124,0.0],["2006-05-18",11.4076,11.7139,11.2736,11.6899,14472.0],["2006-05-19",11.867,11.8861,11.8191,11.843,9910.0],["2006-05-22",11.8287,11.8287,11.7713,11.7713,6764.0],["2006-05-23",11.8191,11.8191,11.7473,11.7473,2045.0],["2006-05-24",11.7713,11.7713,11.7713,11.7713,157.0],["2006-05-25",11.7234,11.843,11.7234,11.843,4876.0],["2006-05-26",11.7234,11.7234,11.7234,11.7234,1416.0],["2006-05-30",11.843,11.843,11.7234,11.7234,4876.0],["2006-05-31",11.7138,11.934,11.6325,11.6325,4404.0],["2006-06-01",11.7952,11.8335,11.6469,11.6947,1416.0],["2006-06-02",11.8909,11.9148,11.7473,11.9148,2674.0],["2006-06-05",11.9387,11.9387,11.6899,11.6899,2045.0],["2006-06-06",11.8909,11.8909,11.8909,11.8909,2045.0],["2006-06-07",11.8909,11.8909,11.8909,11.8909,944.0],["2006-06-08",11.9627,12.0105,11.8909,11.934,8022.0],["2006-06-09",11.9484,11.9867,11.934,11.958,17932.0],["2006-06-12",11.9963,11.9963,11.886,11.886,2831.0],["2006-06-13",11.9484,11.9484,11.886,11.9484,4090.0],["2006-06-14",11.9004,11.9484,11.9004,11.9484,787.0],["2006-06-15",11.9004,11.9004,11.838,11.838,1730.0],["2006-06-16",11.5453,12.1163,11.5453,12.1163,3461.0],["2006-06-19",12.1163,12.1163,12.1163,12.1163,0.0],["2006-06-20",12.0923,12.0923,11.6365,11.7564,4090.0],["2006-06-21",11.7564,11.7564,11.7564,11.7564,0.0],["2006-06-22",11.7564,11.7564,11.7564,11.7564,315.0],["2006-06-23",11.7564,12.0443,11.7564,12.0443,629.0],["2006-06-26",12.2939,12.2939,12.2315,12.2363,629.0],["2006-06-27",12.3514,12.3562,11.7084,11.9388,1416.0],["2006-06-28",11.7804,11.9004,11.7756,11.9004,7550.0],["2006-06-29",11.8092,12.1163,11.8092,12.1163,1730.0],["2006-06-30",12.4282,12.4282,11.8044,12.2171,1416.0],["2006-07-03",12.3466,12.3514,12.2747,12.2747,1258.0],["2006-07-05",11.9244,11.9244,11.9244,11.9244,157.0],["2006-07-06",13.2185,13.2185,11.5467,11.8524,17182.0],["2006-07-07",11.9148,12.4138,11.9148,12.1955,6897.0],["2006-07-10",12.1892,12.1892,12.0208,12.0271,11737.0],["2006-07-11",11.9272,12.1206,11.9148,12.1206,1573.0],["2006-07-12",12.0083,12.3514,11.946,11.946,18150.0],["2006-07-13",12.2204,12.2329,12.0395,12.1518,11253.0],["2006-07-14",12.2267,12.2267,11.9522,11.9522,4477.0],["2006-07-17",12.0707,12.0707,11.8524,11.8524,7139.0],["2006-07-18",11.8586,12.0083,11.8586,12.0083,2057.0],["2006-07-19",11.79,11.79,11.79,11.79,363.0],["2006-07-20",11.8524,11.9148,11.8524,11.9085,24079.0],["2006-07-21",11.8836,11.8836,11.8649,11.8649,4235.0],["2006-07-24",11.8836,11.8836,11.6403,11.6403,10285.0],["2006-07-25",11.8524,12.1955,11.8524,11.8773,5929.0],["2006-07-26",12.1456,12.1643,12.0083,12.1643,1936.0],["2006-07-27",11.8586,12.0146,11.8586,12.0146,242.0],["2006-07-28",11.6341,12.0832,11.6341,11.9647,1815.0],["2006-07-31",12.1643,12.1643,12.0395,12.0395,3872.0],["2006-08-01",12.1643,12.1643,12.0083,12.1581,3146.0],["2006-08-02",12.1581,12.1581,12.1581,12.1581,0.0],["2006-08-03",12.1581,12.1581,12.0957,12.0957,968.0],["2006-08-04",12.1393,12.1393,12.1331,12.1331,2178.0],["2006-08-07",11.8399,12.077,11.8399,11.8961,363.0],["2006-08-08",11.9772,11.9772,11.9772,11.9772,242.0],["2006-08-09",11.9896,12.0083,11.8961,11.8961,2057.0],["2006-08-10",11.79,12.0083,11.79,12.0083,1452.0],["2006-08-11",12.1643,12.1643,12.1331,12.1331,605.0],["2006-08-14",11.8212,12.0083,11.79,12.0083,16577.0],["2006-08-15",11.9148,11.9772,11.9148,11.9709,3388.0],["2006-08-16",11.9148,11.9148,11.8212,11.9148,3267.0],["2006-08-17",11.79,11.79,11.79,11.79,2904.0],["2006-08-18",11.7526,11.7526,11.6964,11.7214,4719.0],["2006-08-21",11.79,11.9647,11.6216,11.9647,11858.0],["2006-08-22",11.7152,11.8462,11.7152,11.7276,2178.0],["2006-08-23",11.9647,11.9647,11.9647,11.9647,121.0],["2006-08-24",11.8524,11.8524,11.7463,11.7463,2541.0],["2006-08-25",11.6341,11.6341,11.6341,11.6341,605.0],["2006-08-28",11.6403,11.8462,11.6341,11.8337,1573.0],["2006-08-29",11.8524,11.8524,11.6403,11.6403,8833.0],["2006-08-30",11.6278,11.7651,11.6216,11.7089,2057.0],["2006-08-31",11.7089,11.7089,11.7089,11.7089,0.0],["2006-09-01",11.7401,11.7401,11.6029,11.6029,847.0],["2006-09-05",11.8461,11.8461,11.8461,11.8461,242.0],["2006-09-06",11.8461,11.8461,11.8461,11.8461,0.0],["2006-09-07",11.5717,11.5717,11.5717,11.5717,1089.0],["2006-09-08",11.7657,11.7657,11.7657,11.7657,363.0],["2006-09-11",11.8596,11.8596,11.5717,11.7344,1452.0],["2006-09-12",11.5779,11.603,11.5779,11.603,605.0],["2006-09-13",11.6092,11.6092,11.6092,11.6092,242.0],["2006-09-14",11.8908,11.8908,11.7344,11.7344,363.0],["2006-09-15",11.7344,11.7344,11.7344,11.7344,0.0],["2006-09-18",11.7344,11.7344,11.7344,11.7344,0.0],["2006-09-19",11.8909,11.8909,11.797,11.797,968.0],["2006-09-20",11.6405,11.822,11.6405,11.822,1089.0],["2006-09-21",11.7657,11.7657,11.7657,11.7657,242.0],["2006-09-22",11.7657,11.7657,11.7657,11.7657,363.0],["2006-09-25",11.7657,11.7657,11.7657,11.7657,0.0],["2006-09-26",11.8908,11.8908,11.8908,11.8908,121.0],["2006-09-27",11.6405,11.653,11.6405,11.6405,1210.0],["2006-09-28",11.6217,11.7657,11.6217,11.7031,23474.0],["2006-09-29",11.6593,11.7031,11.653,11.7031,50457.0],["2006-10-02",11.5779,11.8908,11.5779,11.8908,3267.0],["2006-10-03",11.8908,11.8908,11.8908,11.8908,121.0],["2006-10-04",11.6405,11.8908,11.6405,11.6718,1694.0],["2006-10-05",11.6468,11.6468,11.6468,11.6468,484.0],["2006-10-06",11.6468,11.6468,11.6468,11.6468,0.0],["2006-10-09",11.8345,11.8908,11.8345,11.8783,4719.0],["2006-10-10",11.8908,11.9847,11.8533,11.8908,5445.0],["2006-10-11",11.9221,11.9221,11.8408,11.8408,5566.0],["2006-10-12",11.8908,11.8908,11.8783,11.8908,1452.0],["2006-10-13",11.8408,11.8783,11.8408,11.8783,968.0],["2006-10-16",11.7657,11.7657,11.7657,11.7657,968.0],["2006-10-17",11.7344,11.8596,11.7031,11.7031,4719.0],["2006-10-18",11.7031,11.7219,11.7031,11.7219,605.0],["2006-10-19",11.6405,11.797,11.6405,11.797,9559.0],["2006-10-20",11.6155,11.797,11.5842,11.5842,1331.0],["2006-10-23",11.5904,11.7532,11.5779,11.5779,2057.0],["2006-10-24",11.5779,11.6906,11.5779,11.6405,4477.0],["2006-10-25",11.6405,11.7219,11.5779,11.5779,5445.0],["2006-10-26",11.5779,11.5779,11.4903,11.5717,3751.0],["2006-10-27",11.6718,11.6718,11.5842,11.5842,5687.0],["2006-10-30",11.5654,11.5967,11.5529,11.5654,1573.0],["2006-10-31",11.5654,11.5654,11.5654,11.5654,0.0],["2006-11-01",11.6906,11.6906,11.6155,11.6155,484.0],["2006-11-02",11.6092,11.6092,11.5404,11.5404,2057.0],["2006-11-03",11.5466,11.7031,11.5466,11.5466,968.0],["2006-11-06",11.5216,11.7031,11.4653,11.4653,1089.0],["2006-11-07",11.7219,11.7219,11.4277,11.4277,4114.0],["2006-11-08",11.434,11.434,11.0835,11.1461,3630.0],["2006-11-09",11.1711,11.3777,11.1711,11.2963,18755.0],["2006-11-10",11.3839,11.5717,11.2525,11.3026,3630.0],["2006-11-13",11.4903,11.5153,11.4903,11.5153,484.0],["2006-11-14",11.5904,11.5904,11.2024,11.265,1331.0],["2006-11-15",11.5404,11.5404,11.5404,11.5404,242.0],["2006-11-16",11.5466,11.5466,11.5466,11.5466,121.0],["2006-11-17",11.3088,11.4778,11.29,11.3902,2178.0],["2006-11-20",11.3902,11.3902,10.8269,11.1336,12463.0],["2006-11-21",11.3651,11.4152,11.3651,11.4152,726.0],["2006-11-22",11.3777,11.3777,11.3777,11.3777,1089.0],["2006-11-24",11.3276,11.3276,11.3213,11.3276,5445.0],["2006-11-27",11.3276,11.3276,11.3276,11.3276,484.0],["2006-11-28",11.3276,11.3276,11.1649,11.1649,1694.0],["2006-11-29",11.1398,11.3401,11.1148,11.2337,6655.0],["2006-11-30",11.1398,11.1398,11.0647,11.0647,2662.0],["2006-12-01",11.0147,11.1774,10.9646,11.1649,3872.0],["2006-12-04",10.9584,11.2337,10.9521,11.096,6534.0],["2006-12-05",11.2588,11.2588,10.9646,10.9896,13431.0],["2006-12-06",11.0147,11.1711,11.0147,11.1398,13673.0],["2006-12-07",11.0585,11.1398,11.0147,11.1336,44891.0],["2006-12-08",11.1398,11.2588,11.1148,11.1398,7502.0],["2006-12-11",11.1273,11.1398,11.1273,11.1336,2178.0],["2006-12-12",11.1775,11.1775,11.1148,11.1148,242.0],["2006-12-13",11.0771,11.1399,11.0771,11.1399,2904.0],["2006-12-14",11.6171,11.6171,11.2027,11.3094,3872.0],["2006-12-15",11.3031,11.3031,10.9954,10.9954,7381.0],["2006-12-18",11.2969,11.2969,11.2969,11.2969,1815.0],["2006-12-19",11.0206,11.1901,11.0206,11.1901,968.0],["2006-12-20",11.0143,11.0206,10.537,10.6815,53966.0],["2006-12-21",10.738,10.7694,10.6438,10.7631,16940.0],["2006-12-22",10.9452,10.9452,10.7066,10.7066,1089.0],["2006-12-26",10.7066,10.7443,10.6501,10.738,6050.0],["2006-12-27",10.7443,10.895,10.738,10.895,1694.0],["2006-12-28",10.8761,10.9452,10.7819,10.9264,5687.0],["2006-12-29",10.8699,11.1336,10.8699,10.9264,3267.0],["2007-01-03",10.8699,10.8699,10.3675,10.8133,13552.0],["2007-01-04",10.9075,10.9075,10.7129,10.7129,1210.0],["2007-01-05",10.6815,10.9452,10.6815,10.7317,605.0],["2007-01-08",10.8322,10.9452,10.6752,10.8008,4598.0],["2007-01-09",10.7757,10.7757,10.7066,10.7254,3025.0],["2007-01-10",10.738,10.7882,10.7129,10.738,7865.0],["2007-01-11",10.738,10.8573,10.6626,10.7129,3872.0],["2007-01-12",10.7757,10.7757,10.6626,10.6626,5808.0],["2007-01-16",10.6752,10.7317,10.6501,10.6501,5687.0],["2007-01-17",10.6752,10.7003,10.6124,10.6124,26983.0],["2007-01-18",10.6061,10.6815,10.5936,10.6815,16093.0],["2007-01-19",10.6752,10.6752,10.5182,10.581,11858.0],["2007-01-22",10.6626,10.6626,10.5119,10.5433,3267.0],["2007-01-23",10.6061,10.6061,10.5056,10.5496,5566.0],["2007-01-24",10.5433,10.5433,10.4994,10.5119,2541.0],["2007-01-25",10.4052,10.468,9.8902,10.2921,57838.0],["2007-01-26",10.3424,10.581,10.2419,10.424,12705.0],["2007-01-29",10.3424,10.3424,10.11,10.1728,13068.0],["2007-01-30",10.1163,10.4931,10.0472,10.38,15730.0],["2007-01-31",10.38,10.38,10.38,10.38,0.0],["2007-02-01",10.5496,10.5496,10.4554,10.4554,2662.0],["2007-02-02",10.5433,10.5433,10.4554,10.4868,5203.0],["2007-02-05",10.5496,10.5496,10.3989,10.3989,5203.0],["2007-02-06",10.4868,10.4868,10.424,10.424,1210.0],["2007-02-07",10.4868,10.4868,10.4868,10.4868,2299.0],["2007-02-08",10.5559,10.5747,10.4931,10.5182,2057.0],["2007-02-09",10.5684,10.5684,10.4366,10.5056,4477.0],["2007-02-12",10.581,10.581,10.4491,10.5056,1573.0],["2007-02-13",10.4994,10.5182,10.4994,10.5182,2783.0],["2007-02-14",10.5182,10.5182,10.5182,10.5182,242.0],["2007-02-15",10.4868,10.581,10.4868,10.581,7865.0],["2007-02-16",10.4931,10.5056,10.4931,10.5056,1452.0],["2007-02-20",10.4868,10.4868,10.4366,10.4366,3025.0],["2007-02-21",10.3612,10.5182,10.3612,10.4366,6413.0],["2007-02-22",10.4868,10.4868,10.3675,10.4366,5687.0],["2007-02-23",10.4177,10.4994,10.4177,10.4994,6050.0],["2007-02-26",10.6061,10.6752,10.5245,10.6501,5445.0],["2007-02-27",10.5433,10.5433,10.5308,10.5308,847.0],["2007-02-28",10.7066,10.8008,10.5245,10.8008,1331.0],["2007-03-01",10.7066,10.7066,10.7066,10.7066,242.0],["2007-03-02",10.6752,10.6752,10.6124,10.6752,1573.0],["2007-03-05",10.581,10.581,10.581,10.581,1210.0],["2007-03-06",10.6752,10.6752,10.5998,10.5998,363.0],["2007-03-07",10.4994,10.4994,10.4428,10.4931,1089.0],["2007-03-08",10.6501,10.6501,10.3612,10.3612,5566.0],["2007-03-09",10.5245,10.5308,10.4303,10.4617,4719.0],["2007-03-12",10.6626,10.6752,10.6626,10.6689,605.0],["2007-03-13",10.7945,10.7945,10.468,10.468,6413.0],["2007-03-14",10.4931,10.5119,10.4931,10.5119,726.0],["2007-03-15",10.6065,10.6065,10.5434,10.5434,242.0],["2007-03-16",10.7073,10.9342,10.7073,10.7136,7986.0],["2007-03-19",10.6884,10.7136,10.5245,10.5245,1573.0],["2007-03-20",10.5245,10.5245,10.5245,10.5245,0.0],["2007-03-21",10.5245,10.5245,10.5245,10.5245,0.0],["2007-03-22",10.493,10.5623,10.493,10.5623,363.0],["2007-03-23",10.4993,10.4993,10.493,10.493,2420.0],["2007-03-26",10.3733,10.3733,10.3733,10.3733,121.0],["2007-03-27",10.3607,10.3607,10.3607,10.3607,605.0],["2007-03-28",10.6632,10.6632,10.5875,10.5875,1573.0],["2007-03-29",10.4048,10.4048,10.3607,10.3607,1694.0],["2007-03-30",10.3859,10.3859,10.1023,10.3481,2420.0],["2007-04-02",10.4426,10.6821,10.4426,10.5875,1089.0],["2007-04-03",10.7073,10.7073,10.6821,10.6821,363.0],["2007-04-04",10.6821,10.6821,10.6821,10.6821,0.0],["2007-04-05",10.6821,10.6821,10.6821,10.6821,0.0],["2007-04-09",10.6821,10.6821,10.6821,10.6821,0.0],["2007-04-10",10.5056,10.6695,10.3733,10.3796,1452.0],["2007-04-11",10.3796,10.3796,10.3796,10.3796,0.0],["2007-04-12",10.304,10.638,10.304,10.638,1331.0],["2007-04-13",10.5371,10.6821,10.5371,10.6821,1452.0],["2007-04-16",10.6506,10.6569,10.3985,10.4867,2299.0],["2007-04-17",10.638,10.6758,10.3859,10.5749,3146.0],["2007-04-18",10.6506,10.6506,10.6443,10.6506,726.0],["2007-04-19",10.6506,10.6506,10.3859,10.3985,2541.0],["2007-04-20",10.5245,10.638,10.5245,10.6191,3388.0],["2007-04-23",10.6506,10.7136,10.5245,10.5308,6050.0],["2007-04-24",10.5245,10.6506,10.5245,10.6506,1089.0],["2007-04-25",10.6191,10.6191,10.4552,10.4552,1452.0],["2007-04-26",10.6506,10.6506,10.367,10.367,2057.0],["2007-04-27",10.6695,10.6695,10.367,10.367,11737.0],["2007-04-30",10.3039,10.4237,10.3039,10.3355,12584.0],["2007-05-01",10.3039,10.3859,10.3039,10.3481,2420.0],["2007-05-02",10.3481,10.4111,10.3481,10.4111,3146.0],["2007-05-03",10.3103,10.3103,10.3103,10.3103,484.0],["2007-05-04",10.2724,10.5623,10.2409,10.3544,28677.0],["2007-05-07",10.3859,10.6317,10.3796,10.6317,37631.0],["2007-05-08",10.6506,10.6506,10.5245,10.5497,8833.0],["2007-05-09",10.6758,10.7136,10.6191,10.6947,14278.0],["2007-05-10",10.701,10.7073,10.493,10.6191,7502.0],["2007-05-11",10.5938,10.5938,10.5371,10.5875,23595.0],["2007-05-14",10.638,10.6443,10.4678,10.6001,11979.0],["2007-05-15",10.6128,10.6254,10.5245,10.5245,847.0],["2007-05-16",10.556,10.556,10.3985,10.4867,8470.0],["2007-05-17",10.5434,10.6001,10.5434,10.5875,8833.0],["2007-05-18",10.5875,10.6317,10.556,10.556,2178.0],["2007-05-21",10.4237,10.4615,10.4111,10.4111,11374.0],["2007-05-22",10.4552,10.4615,10.4174,10.4615,10043.0],["2007-05-23",10.4363,10.5056,10.4174,10.4174,8470.0],["2007-05-24",10.4993,10.5434,10.4426,10.493,5687.0],["2007-05-25",10.4552,10.5245,10.4552,10.5245,4719.0],["2007-05-29",10.5245,10.5245,10.4237,10.5056,3025.0],["2007-05-30",10.5245,10.6065,10.4867,10.5434,5687.0],["2007-05-31",10.5749,10.5875,10.4048,10.5056,9680.0],["2007-06-01",10.4552,10.4552,10.4174,10.4174,968.0],["2007-06-04",10.4111,10.5056,10.4111,10.4111,8833.0],["2007-06-05",10.4111,10.4993,10.4111,10.4363,8228.0],["2007-06-06",10.4867,10.5056,10.4615,10.5056,7986.0],["2007-06-07",10.5245,10.5245,10.43,10.5056,4477.0],["2007-06-08",10.4678,10.5056,10.4111,10.4111,20812.0],["2007-06-11",10.4237,10.4363,10.4111,10.4111,1936.0],["2007-06-12",10.4048,10.493,10.4048,10.4363,1573.0],["2007-06-13",10.6506,10.6506,10.43,10.556,33759.0],["2007-06-14",10.6003,10.6003,10.2904,10.322,968.0],["2007-06-15",10.4232,10.6509,10.4169,10.556,3751.0],["2007-06-18",10.3473,10.4422,10.3473,10.3536,1815.0],["2007-06-19",10.3979,10.5624,10.3094,10.5118,3509.0],["2007-06-20",10.5497,10.5497,10.5054,10.5307,13068.0],["2007-06-21",10.3979,10.5307,10.3979,10.4675,2299.0],["2007-06-22",10.5371,10.5371,10.341,10.341,13189.0],["2007-06-25",10.4359,10.4359,10.4106,10.4106,484.0],["2007-06-26",10.4359,10.4359,10.2777,10.341,54208.0],["2007-06-27",10.7458,10.7458,10.4359,10.6319,3993.0],["2007-06-28",10.6003,10.6572,10.5497,10.613,8228.0],["2007-06-29",10.4801,10.5624,10.4485,10.4485,847.0],["2007-07-02",10.7458,10.7458,10.5244,10.594,3630.0],["2007-07-03",10.594,10.6889,10.5624,10.6889,7986.0],["2007-07-05",10.6889,10.6889,10.2777,10.341,5566.0],["2007-07-06",10.3979,10.3979,10.3789,10.3789,363.0],["2007-07-09",10.3663,10.3663,10.36,10.36,847.0],["2007-07-10",10.36,10.36,10.36,10.36,968.0],["2007-07-11",10.36,10.36,10.36,10.36,0.0],["2007-07-12",10.4928,10.5497,10.3536,10.4295,1331.0],["2007-07-13",10.4422,10.4485,10.3789,10.3789,484.0],["2007-07-16",10.4485,10.4485,10.3094,10.36,2662.0],["2007-07-17",10.2841,10.2967,10.2461,10.2588,23232.0],["2007-07-18",10.2588,10.2588,10.2588,10.2588,121.0],["2007-07-19",10.2651,10.3979,10.2651,10.3979,605.0],["2007-07-20",10.3979,10.3979,10.3979,10.3979,484.0],["2007-07-23",10.2714,10.3094,10.1892,10.2651,6050.0],["2007-07-24",10.2271,10.4042,10.2082,10.36,1089.0],["2007-07-25",10.2651,10.2651,9.8413,10.1955,9196.0],["2007-07-26",10.1196,10.1196,9.9236,10.0564,8107.0],["2007-07-27",10.088,10.3536,10.0754,10.0754,5808.0],["2007-07-30",10.0627,10.1196,9.8097,10.1007,11253.0],["2007-07-31",10.1133,10.4295,9.9046,10.4295,1815.0],["2007-08-01",10.1259,10.1323,9.9931,9.9931,3388.0],["2007-08-02",9.9931,9.9931,9.9931,9.9931,0.0],["2007-08-03",9.8413,10.0374,9.8034,9.8856,3146.0],["2007-08-06",9.8034,9.8034,9.0887,9.5377,59774.0],["2007-08-07",9.3986,9.3986,9.2089,9.2911,3630.0],["2007-08-08",9.2658,9.2974,9.2658,9.2974,484.0],["2007-08-09",9.2342,9.7401,9.2342,9.329,15730.0],["2007-08-10",9.2658,9.2658,9.2658,9.2658,8591.0],["2007-08-13",9.7971,9.7971,9.4871,9.601,1694.0],["2007-08-14",9.3986,9.3986,9.3986,9.3986,242.0],["2007-08-15",9.4871,9.7654,9.4555,9.7275,1936.0],["2007-08-16",9.6769,9.6895,9.2468,9.329,7865.0],["2007-08-17",9.3037,9.3101,9.3037,9.3101,968.0],["2007-08-20",9.3164,9.4429,9.2025,9.2215,8349.0],["2007-08-21",9.1709,9.2531,9.1709,9.2215,1573.0],["2007-08-22",9.1709,9.1709,8.7472,8.7472,2783.0],["2007-08-23",8.6965,8.7598,8.3677,8.6965,4356.0],["2007-08-24",8.6966,9.2784,8.6966,8.7598,9317.0],["2007-08-27",9.2784,9.4808,9.076,9.076,24563.0],["2007-08-28",9.1013,9.1013,8.9559,9.0381,2057.0],["2007-08-29",9.0381,9.0381,9.0381,9.0381,0.0],["2007-08-30",9.1266,9.133,9.0381,9.0381,1089.0],["2007-08-31",9.1393,9.1393,8.8547,8.8547,6292.0],["2007-09-04",8.861,9.348,8.8547,9.0128,35695.0],["2007-09-05",8.7587,9.089,8.7587,9.0318,16577.0],["2007-09-06",9.0827,9.0827,9.0827,9.0827,484.0],["2007-09-07",9.0064,9.0509,8.8921,9.0509,3872.0],["2007-09-10",9.2097,9.2097,8.9683,9.0509,3146.0],["2007-09-11",9.0827,9.089,8.7968,8.9429,13915.0],["2007-09-12",8.8095,8.8349,8.7143,8.8349,25894.0],["2007-09-13",8.7079,8.7079,8.5047,8.5618,12221.0],["2007-09-14",8.6444,8.6571,8.5745,8.5745,3025.0],["2007-09-17",8.6063,8.6063,8.2887,8.3713,13794.0],["2007-09-18",8.2887,8.3332,8.0982,8.3332,3993.0],["2007-09-19",8.4157,8.4157,8.3713,8.3713,14520.0],["2007-09-20",8.4348,8.4348,8.1934,8.257,14399.0],["2007-09-21",8.4157,8.4983,8.257,8.3205,4235.0],["2007-09-24",8.3522,8.3713,8.3522,8.3713,1210.0],["2007-09-25",8.3713,8.5745,8.3713,8.5237,3146.0],["2007-09-26",8.403,8.403,8.2633,8.384,1210.0],["2007-09-27",8.257,8.257,8.0982,8.2061,5929.0],["2007-09-28",8.3713,8.4983,8.3078,8.4221,3267.0],["2007-10-01",8.257,8.4856,8.257,8.4856,21780.0],["2007-10-02",8.511,8.7333,8.3713,8.6381,8470.0],["2007-10-03",8.3459,8.5999,8.168,8.5999,1331.0],["2007-10-04",8.5364,8.5364,8.5364,8.5364,121.0],["2007-10-05",8.6698,8.6698,8.4412,8.6698,5929.0],["2007-10-08",8.7714,8.7714,8.5745,8.7651,3388.0],["2007-10-09",8.7968,8.7968,8.7968,8.7968,968.0],["2007-10-10",8.8159,8.8604,8.7206,8.7968,1936.0],["2007-10-11",8.7968,8.7968,8.4729,8.6381,4840.0],["2007-10-12",8.5491,8.5555,8.4157,8.5428,5687.0],["2007-10-15",8.5364,8.5364,8.492,8.492,242.0],["2007-10-16",8.4348,8.5047,8.4348,8.5047,847.0],["2007-10-17",8.7524,8.7968,8.4983,8.4983,9438.0],["2007-10-18",8.1934,8.2887,8.1807,8.257,2420.0],["2007-10-19",8.4602,8.5301,8.2125,8.2125,1331.0],["2007-10-22",8.1998,8.2189,8.041,8.0537,9075.0],["2007-10-23",8.0347,8.4729,7.7806,7.8378,11858.0],["2007-10-24",7.7361,7.7361,7.1518,7.5456,21780.0],["2007-10-25",7.5392,7.5964,7.4313,7.5964,2904.0],["2007-10-26",7.5011,7.8949,7.5011,7.7298,9680.0],["2007-10-29",8.0347,8.0347,7.6409,7.8251,4235.0],["2007-10-30",7.8695,8.384,7.8695,7.9902,9438.0],["2007-10-31",8.0156,8.0156,7.9457,7.9521,1573.0],["2007-11-01",7.9902,8.0982,7.9711,8.022,4114.0],["2007-11-02",8.1871,8.257,8.1871,8.257,5566.0],["2007-11-05",8.257,8.257,8.1998,8.257,1815.0],["2007-11-06",8.2316,8.3014,8.2316,8.3014,363.0],["2007-11-07",8.3014,8.3141,8.2061,8.2061,5566.0],["2007-11-08",8.2125,8.2887,8.2125,8.2887,605.0],["2007-11-09",8.1998,8.2506,8.1172,8.1172,1815.0],["2007-11-12",8.0982,8.1172,7.9394,7.9394,1331.0],["2007-11-13",8.2887,8.2887,7.9457,8.0855,2541.0],["2007-11-14",7.9838,7.9902,7.6853,7.7806,12705.0],["2007-11-15",7.6726,7.7107,7.336,7.336,7986.0],["2007-11-16",7.463,7.8695,7.463,7.8695,1331.0],["2007-11-19",7.8441,8.0347,7.8441,7.9203,10527.0],["2007-11-20",7.9203,7.9203,7.9203,7.9203,1815.0],["2007-11-21",7.9203,7.9203,7.8187,7.914,2541.0],["2007-11-23",7.8378,7.8378,7.8187,7.8251,3388.0],["2007-11-26",7.8251,7.9521,7.8251,7.9394,6776.0],["2007-11-27",7.8314,7.933,7.8251,7.933,6171.0],["2007-11-28",7.8759,8.0347,7.8759,7.8759,19481.0],["2007-11-29",7.8759,8.0283,7.8441,7.9394,8228.0],["2007-11-30",7.8314,8.0347,7.8124,7.9457,14641.0],["2007-12-03",8.0347,8.5682,8.0283,8.511,13068.0],["2007-12-04",8.511,8.511,8.1236,8.4539,4235.0],["2007-12-05",8.4793,8.4793,8.3903,8.3903,1210.0],["2007-12-06",8.403,8.403,8.257,8.3903,3146.0],["2007-12-07",8.4793,8.4793,8.257,8.4094,3388.0],["2007-12-10",8.403,8.403,8.3586,8.3586,968.0],["2007-12-11",8.7143,8.7143,8.2697,8.2697,4477.0],["2007-12-12",8.3268,8.3776,8.257,8.257,2662.0],["2007-12-13",8.5682,8.5682,8.257,8.257,1452.0],["2007-12-14",8.3967,8.3967,8.3967,8.3967,726.0],["2007-12-17",8.3967,8.4031,8.0394,8.0777,2420.0],["2007-12-18",8.1223,8.1223,8.1223,8.1223,242.0],["2007-12-19",8.0075,8.1351,7.9756,7.9756,3025.0],["2007-12-20",7.9373,7.9373,7.9373,7.9373,242.0],["2007-12-21",8.2882,8.2882,7.9373,7.9373,484.0],["2007-12-24",7.9373,8.3839,7.9373,7.982,605.0],["2007-12-26",7.9756,7.9756,7.8161,7.9756,5929.0],["2007-12-27",7.8863,7.9692,7.6757,7.6885,16819.0],["2007-12-28",7.7204,7.9182,7.6885,7.7331,3267.0],["2007-12-31",7.9628,7.9628,7.6885,7.7204,17424.0],["2008-01-02",8.4095,8.4095,7.7204,7.7204,3146.0],["2008-01-03",8.2946,8.2946,7.6566,7.6566,19239.0],["2008-01-04",7.7778,8.1479,7.6885,8.1415,14762.0],["2008-01-07",8.1351,8.3584,8.0139,8.2563,7018.0],["2008-01-08",8.3584,8.4477,7.982,8.3457,21417.0],["2008-01-09",8.3457,8.4477,7.7842,8.4477,13068.0],["2008-01-10",8.3903,8.5881,8.2499,8.486,10043.0],["2008-01-11",8.1989,8.6136,7.8926,8.5498,13673.0],["2008-01-14",8.5498,8.5498,8.5498,8.5498,847.0],["2008-01-15",8.3137,8.5307,8.1925,8.4222,3388.0],["2008-01-16",8.2499,8.4095,8.2499,8.4095,1573.0],["2008-01-17",8.4095,8.4095,8.4095,8.4095,0.0],["2008-01-18",8.4095,8.5179,8.4095,8.5115,1694.0],["2008-01-22",7.848,8.0968,7.6629,8.0394,6655.0],["2008-01-23",7.8225,7.9883,7.5864,7.5864,19965.0],["2008-01-24",7.529,8.4286,7.529,8.4286,11979.0],["2008-01-25",8.4286,8.4286,8.4286,8.4286,0.0],["2008-01-28",8.5179,8.6392,8.116,8.6392,7502.0],["2008-01-29",8.7731,9.0858,8.7731,8.9965,968.0],["2008-01-30",8.9327,9.1879,8.9327,9.0603,3267.0],["2008-01-31",9.2453,9.2453,8.888,8.9008,605.0],["2008-02-01",9.0603,9.0603,8.9327,8.9327,968.0],["2008-02-04",8.9327,8.9327,8.9327,8.9327,0.0],["2008-02-05",8.9327,8.9327,8.9327,8.9327,0.0],["2008-02-06",8.9327,8.9327,8.9327,8.9327,242.0],["2008-02-07",9.0922,9.0922,9.0922,9.0922,363.0],["2008-02-08",9.0922,9.0922,8.7668,9.0794,847.0],["2008-02-11",8.703,9.022,8.4924,8.9071,2541.0],["2008-02-12",8.6583,8.754,8.5498,8.6519,2420.0],["2008-02-13",8.7859,8.7859,8.7859,8.7859,121.0],["2008-02-14",8.7859,8.7859,8.7859,8.7859,0.0],["2008-02-15",8.4158,8.9582,8.3903,8.9327,2420.0],["2008-02-19",8.4222,8.4222,8.4222,8.4222,484.0],["2008-02-20",8.7093,8.7093,8.7093,8.7093,484.0],["2008-02-21",8.6136,8.6136,8.1351,8.1415,7744.0],["2008-02-22",8.6072,8.6072,8.6072,8.6072,242.0],["2008-02-25",8.0649,8.0649,8.0649,8.0649,242.0],["2008-02-26",8.2946,8.6328,8.1415,8.1415,363.0],["2008-02-27",8.1351,8.167,8.1351,8.1351,605.0],["2008-02-28",8.4095,8.4095,8.4095,8.4095,242.0],["2008-02-29",8.1542,8.1542,7.9373,7.9373,3267.0],["2008-03-03",8.1606,8.1606,8.1351,8.1351,484.0],["2008-03-04",8.2818,8.2818,7.7459,7.7459,1089.0],["2008-03-05",7.7204,7.7204,7.7204,7.7204,2420.0],["2008-03-06",7.5289,7.7204,7.5289,7.7204,3872.0],["2008-03-07",7.5289,7.5928,7.5289,7.5928,6050.0],["2008-03-10",7.5928,7.8225,7.5928,7.8161,3388.0],["2008-03-11",7.5928,7.6438,7.529,7.6438,8349.0],["2008-03-12",7.8161,7.8161,7.529,7.529,968.0],["2008-03-13",7.5545,7.58,7.178,7.497,6655.0],["2008-03-14",7.2482,7.3375,7.2482,7.3375,726.0],["2008-03-17",7.6374,7.8799,7.497,7.8799,2299.0],["2008-03-18",7.6619,7.6619,7.5336,7.5336,1936.0],["2008-03-19",7.5336,7.5336,7.5336,7.5336,0.0],["2008-03-20",7.4054,7.7901,7.4054,7.5657,3993.0],["2008-03-24",7.9312,8.3287,7.9312,8.3287,968.0],["2008-03-25",7.8158,7.8158,7.5336,7.5336,4719.0],["2008-03-26",7.5336,7.5978,7.5336,7.5978,3146.0],["2008-03-27",7.5336,7.5336,7.5336,7.5336,363.0],["2008-03-28",7.7901,8.0145,7.5657,7.5657,7018.0],["2008-03-31",7.9312,8.6236,7.9312,8.3672,18150.0],["2008-04-01",8.6108,8.6108,8.0273,8.0338,5929.0],["2008-04-02",8.271,8.3351,8.0145,8.3351,1210.0],["2008-04-03",8.3672,8.4313,8.3672,8.4313,2904.0],["2008-04-04",8.4954,8.4954,8.2389,8.303,2541.0],["2008-04-07",8.1748,8.1748,7.5465,7.6234,968.0],["2008-04-08",7.5336,7.5978,7.5336,7.5978,3993.0],["2008-04-09",7.5978,7.5978,7.5978,7.5978,242.0],["2008-04-10",7.5978,7.5978,7.5016,7.5016,242.0],["2008-04-11",7.7516,7.7516,7.5978,7.5978,363.0],["2008-04-14",7.4631,7.4695,7.4631,7.4695,363.0],["2008-04-15",7.4952,7.5401,7.4695,7.5401,2299.0],["2008-04-16",7.7452,7.7452,7.4952,7.5016,2299.0],["2008-04-17",7.4118,7.4118,7.4118,7.4118,242.0],["2008-04-18",7.4054,8.1363,7.2195,7.5336,10890.0],["2008-04-21",7.2644,7.2772,7.2644,7.2772,2178.0],["2008-04-22",7.3092,7.6939,7.2195,7.2195,968.0],["2008-04-23",7.2131,7.6619,7.2067,7.3157,3509.0],["2008-04-24",7.5336,7.5336,7.4375,7.4375,1331.0],["2008-04-25",7.2131,7.2131,7.2067,7.2067,2178.0],["2008-04-28",7.2067,7.2067,7.2067,7.2067,0.0],["2008-04-29",7.2067,7.2067,7.0528,7.1169,36300.0],["2008-04-30",7.181,7.181,7.0271,7.0848,10043.0],["2008-05-01",7.0528,7.0848,7.0528,7.072,4719.0],["2008-05-02",7.072,7.072,7.0528,7.0528,1694.0],["2008-05-05",7.0528,7.0528,7.0207,7.0528,55660.0],["2008-05-06",7.0207,7.072,6.8668,7.0079,24442.0],["2008-05-07",6.7322,6.7322,6.6232,6.6232,1331.0],["2008-05-08",6.6553,6.6553,6.4757,6.5527,3993.0],["2008-05-09",6.5976,6.604,6.4244,6.5078,2662.0],["2008-05-12",6.4757,6.495,6.4116,6.4116,5566.0],["2008-05-13",6.418,6.4501,6.418,6.4437,2178.0],["2008-05-14",6.527,6.8604,6.418,6.4501,8228.0],["2008-05-15",6.5976,6.604,6.5078,6.5398,6534.0],["2008-05-16",6.4757,6.5078,6.4116,6.4116,6413.0],["2008-05-19",6.4821,6.5078,6.418,6.418,2057.0],["2008-05-20",6.4309,6.604,6.4116,6.5591,7865.0],["2008-05-21",6.4757,6.5142,6.4309,6.4757,4598.0],["2008-05-22",6.5078,6.5334,6.5078,6.5334,7744.0],["2008-05-23",6.4757,6.5078,6.4757,6.4821,2662.0],["2008-05-27",6.5078,6.9117,6.4565,6.4693,19602.0],["2008-05-28",6.4757,6.495,6.4116,6.495,7744.0],["2008-05-29",6.4757,6.5719,6.4757,6.5719,7260.0],["2008-05-30",6.5527,7.5144,6.5398,7.1618,40293.0],["2008-06-02",7.2387,7.3413,6.7386,7.0528,1936.0],["2008-06-03",7.2002,7.2002,6.9694,6.9694,9680.0],["2008-06-04",6.8284,6.9694,6.7322,6.9694,2783.0],["2008-06-05",6.9694,6.9694,6.9694,6.9694,0.0],["2008-06-06",6.9694,6.9694,6.9694,6.9694,0.0],["2008-06-09",6.931,6.931,6.4116,6.7322,4598.0],["2008-06-10",6.7322,6.9758,6.7194,6.7963,9196.0],["2008-06-11",7.1425,7.1618,6.7322,6.7322,1210.0],["2008-06-12",6.7322,6.8925,6.5719,6.5719,2420.0],["2008-06-13",6.5719,6.5719,6.4886,6.4886,1815.0],["2008-06-16",6.7723,6.7788,6.6821,6.6821,2783.0],["2008-06-17",7.0497,7.0497,6.8691,6.8691,726.0],["2008-06-18",6.4886,6.5531,6.4886,6.5531,1210.0],["2008-06-19",6.5079,6.6176,6.495,6.6176,18150.0],["2008-06-20",6.5015,6.5144,6.4886,6.4886,726.0],["2008-06-23",6.5079,6.5079,6.4305,6.4499,10406.0],["2008-06-24",6.9207,6.9207,6.2241,6.3209,6534.0],["2008-06-25",6.2241,6.3209,6.2241,6.3144,3146.0],["2008-06-26",6.4499,7.0755,6.4499,6.8433,1452.0],["2008-06-27",6.6111,6.6111,6.4305,6.4305,726.0],["2008-06-30",6.2886,6.2886,5.5791,5.9661,19602.0],["2008-07-01",5.8049,5.8436,5.4824,5.7275,12342.0],["2008-07-02",5.9339,5.9339,5.7146,5.7146,7986.0],["2008-07-03",5.8307,5.8307,5.8307,5.8307,2057.0],["2008-07-07",5.8371,5.8371,5.8371,5.8371,1089.0],["2008-07-08",5.5985,5.7662,5.3276,5.6888,6534.0],["2008-07-09",5.6888,5.6888,5.6888,5.6888,0.0],["2008-07-10",5.1921,5.3211,4.6761,5.1534,8712.0],["2008-07-11",4.8374,5.1534,4.8374,5.0051,3993.0],["2008-07-14",4.8374,5.3727,4.8245,5.0696,23716.0],["2008-07-15",5.2824,5.2824,4.8374,5.0696,4114.0],["2008-07-16",5.0244,5.0244,4.5213,4.5665,11616.0],["2008-07-17",4.8116,5.1083,4.6632,4.7987,38841.0],["2008-07-18",4.8374,4.8374,4.6761,4.6761,11253.0],["2008-07-21",4.7987,5.2115,4.7987,4.9793,19481.0],["2008-07-22",5.0373,5.1857,5.0309,5.1857,11495.0],["2008-07-23",5.2695,5.8049,5.2695,5.7081,18634.0],["2008-07-24",5.1728,5.3534,5.1018,5.2308,5082.0],["2008-07-25",5.1921,5.3534,5.1921,5.3469,968.0],["2008-07-28",5.3534,5.3534,5.3534,5.3534,242.0],["2008-07-29",5.3469,5.3469,5.2308,5.2308,968.0],["2008-07-30",5.2566,5.2566,5.1921,5.1921,6776.0],["2008-07-31",5.0631,5.1921,4.7987,5.1921,12947.0],["2008-08-01",5.3534,5.3534,5.3534,5.3534,2904.0],["2008-08-04",4.8438,5.2889,4.8438,5.1663,4840.0],["2008-08-05",4.947,5.0309,4.947,4.9986,2299.0],["2008-08-06",5.0051,5.3018,4.9986,5.0373,2662.0],["2008-08-07",5.0631,5.2244,4.8825,4.9728,5566.0],["2008-08-08",4.9986,4.9986,4.8696,4.8696,4114.0],["2008-08-11",5.0954,5.3211,4.9341,5.1534,11616.0],["2008-08-12",5.1599,5.1599,5.1276,5.1276,2662.0],["2008-08-13",5.2566,5.3469,5.2566,5.334,3630.0],["2008-08-14",5.2308,5.2308,4.8116,5.1663,1452.0],["2008-08-15",5.0631,5.205,5.0631,5.205,1694.0],["2008-08-18",5.205,5.205,4.8503,4.8503,4598.0],["2008-08-19",5.1921,5.2953,5.1599,5.2953,2178.0],["2008-08-20",5.1792,5.2889,5.1792,5.2889,1573.0],["2008-08-21",5.2437,5.2437,4.8374,4.9341,1089.0],["2008-08-22",5.3147,5.3211,5.3147,5.3211,1089.0],["2008-08-25",5.1599,5.1599,4.9664,5.0309,2783.0],["2008-08-26",5.1599,5.3147,5.1599,5.3147,1331.0],["2008-08-27",5.3211,5.3211,5.3211,5.3211,1210.0],["2008-08-28",5.2244,5.6307,5.2244,5.5985,10406.0],["2008-08-29",5.5985,5.5985,5.3792,5.3792,1452.0],["2008-09-02",5.6372,5.6436,5.3792,5.3792,8833.0],["2008-09-03",5.4179,5.6759,5.4179,5.4824,1573.0],["2008-09-04",5.3534,5.6178,5.3534,5.4824,78166.0],["2008-09-05",5.3921,5.3921,5.3598,5.3598,1210.0],["2008-09-08",5.3598,5.3598,5.3598,5.3598,0.0],["2008-09-09",5.4824,5.4824,5.4824,5.4824,2783.0],["2008-09-10",5.7855,5.7855,5.5211,5.5211,2783.0],["2008-09-11",5.8049,6.2951,5.8049,6.1919,13915.0],["2008-09-12",6.3209,6.6821,6.3209,6.6627,15367.0],["2008-09-15",6.7401,6.7401,6.4886,6.4886,9196.0],["2008-09-16",6.8749,7.407,6.733,6.7827,3960.0],["2008-09-17",7.0665,7.0948,6.3854,6.4208,7700.0],["2008-09-18",6.9671,6.9671,6.3286,6.5131,6490.0],["2008-09-19",6.0519,6.5698,6.0519,6.5698,10230.0],["2008-09-22",6.4776,6.4776,5.7043,5.7043,4290.0],["2008-09-23",5.8178,6.7188,5.7113,6.3854,3080.0],["2008-09-24",5.7184,5.7184,5.7184,5.7184,330.0],["2008-09-25",6.3783,6.3783,5.9384,5.9384,660.0],["2008-09-26",6.3854,6.3854,6.3428,6.3428,1210.0],["2008-09-29",6.7188,6.7188,6.0306,6.1654,4400.0],["2008-09-30",6.1725,6.1725,5.7894,5.9597,11000.0],["2008-10-01",5.9597,6.0306,5.7681,5.7681,5390.0],["2008-10-02",5.7184,5.7184,5.7113,5.7113,2970.0],["2008-10-03",6.0306,6.3641,5.3566,5.3566,5940.0],["2008-10-06",5.3708,5.3708,4.789,4.8245,19910.0],["2008-10-07",4.6968,4.9664,4.6826,4.6826,2310.0],["2008-10-08",4.9664,4.9664,4.9664,4.9664,10120.0],["2008-10-09",4.9664,4.9664,4.9593,4.9664,4840.0],["2008-10-10",4.9664,5.0657,4.7606,4.8245,13420.0],["2008-10-13",5.2502,5.2502,4.86,4.8954,4620.0],["2008-10-14",5.2998,6.3854,4.9025,5.9526,17820.0],["2008-10-15",5.6759,5.6972,5.6475,5.6475,2090.0],["2008-10-16",5.6475,5.6475,5.6475,5.6475,0.0],["2008-10-17",5.6688,5.6759,5.6688,5.6759,1210.0],["2008-10-20",5.6049,5.6049,5.6049,5.6049,220.0],["2008-10-21",5.6688,5.6759,4.9664,4.9806,4290.0],["2008-10-22",5.314,5.3211,4.9664,4.9664,3300.0],["2008-10-23",5.0444,5.6617,4.9664,5.6404,1650.0],["2008-10-24",5.3211,5.6759,4.9664,5.6404,4730.0],["2008-10-27",4.9948,5.6191,4.9664,5.2573,3300.0],["2008-10-28",4.8671,5.6404,4.7677,4.9664,6380.0],["2008-10-29",5.4914,5.6759,5.0373,5.6404,2420.0],["2008-10-30",5.4985,5.6759,5.0586,5.4985,25850.0],["2008-10-31",5.4985,5.5269,5.4985,5.5269,330.0],["2008-11-03",5.8532,5.8532,5.5695,5.6759,15400.0],["2008-11-04",5.5056,5.6546,4.2569,4.3279,19910.0],["2008-11-05",5.4417,5.5836,4.86,5.3211,30250.0],["2008-11-06",5.6475,5.6759,5.2502,5.5482,4840.0],["2008-11-07",5.5482,5.5482,5.5482,5.5482,0.0],["2008-11-10",5.5482,5.5482,5.5482,5.5482,1100.0],["2008-11-11",5.1154,5.1438,5.087,5.1438,1870.0],["2008-11-12",5.6688,5.6688,4.9593,5.0019,8690.0],["2008-11-13",5.0019,5.314,5.0019,5.314,2860.0],["2008-11-14",4.938,5.3211,4.938,5.3211,5940.0],["2008-11-17",4.9522,5.1367,4.9309,5.1367,1320.0],["2008-11-18",4.9664,5.1225,4.9309,5.1225,8470.0],["2008-11-19",4.9664,5.1154,4.9309,4.9309,1760.0],["2008-11-20",4.9238,4.9664,4.8954,4.8954,11440.0],["2008-11-21",4.789,4.789,4.2995,4.413,8800.0],["2008-11-24",3.7957,4.6116,3.7957,4.6116,18040.0],["2008-11-25",4.789,5.2218,4.789,4.9593,7920.0],["2008-11-26",4.9877,5.0373,4.4414,4.4414,14740.0],["2008-11-28",4.5265,4.5407,4.5265,4.5407,6600.0],["2008-12-01",4.6826,4.6826,4.5407,4.5407,770.0],["2008-12-02",4.6755,4.6826,4.5975,4.5975,8800.0],["2008-12-03",4.4343,4.6116,4.4343,4.5052,1210.0],["2008-12-04",4.4768,4.4839,4.4556,4.4556,3740.0],["2008-12-05",4.7181,4.7181,4.3137,4.3633,10340.0],["2008-12-08",4.5407,4.5407,4.3704,4.5407,3300.0],["2008-12-09",4.3633,4.5407,4.3633,4.5407,4070.0],["2008-12-10",4.8174,4.8174,4.5407,4.5407,1980.0],["2008-12-11",4.5407,4.5407,3.8383,4.3633,14410.0],["2008-12-12",4.2214,4.2214,4.0937,4.1505,12650.0],["2008-12-15",4.6046,4.6046,4.186,4.3349,3740.0],["2008-12-16",4.7535,4.9167,4.4768,4.789,5280.0],["2008-12-17",4.789,4.8813,4.3279,4.5762,12760.0],["2008-12-18",4.4698,4.5123,4.4698,4.5123,220.0],["2008-12-19",4.4343,4.6826,4.264,4.264,11220.0],["2008-12-22",4.342,4.4627,4.2924,4.2995,5500.0],["2008-12-23",4.2924,4.3988,4.2001,4.3988,8800.0],["2008-12-24",4.4059,4.6826,4.4059,4.6826,4510.0],["2008-12-26",4.6116,4.6116,4.4343,4.4343,13420.0],["2008-12-29",4.3137,4.4343,4.0795,4.2214,20900.0],["2008-12-30",4.2569,4.2569,3.817,4.2569,17270.0],["2008-12-31",3.9731,4.2569,3.9093,4.0795,25300.0],["2009-01-02",4.115,4.3633,3.9589,4.3279,16390.0],["2009-01-05",4.2995,4.3846,4.2924,4.3066,9240.0],["2009-01-06",4.7535,4.7535,4.4556,4.4556,660.0],["2009-01-07",4.4414,4.5975,4.4343,4.5975,1210.0],["2009-01-08",4.4839,4.562,4.4343,4.5407,7700.0],["2009-01-09",4.4343,4.6826,4.4343,4.4556,13200.0],["2009-01-12",4.6046,4.6116,4.491,4.491,880.0],["2009-01-13",4.6116,4.6471,4.6116,4.6471,990.0],["2009-01-14",4.4839,4.491,4.4839,4.491,440.0],["2009-01-15",4.4698,4.6968,4.4485,4.6684,4840.0],["2009-01-16",5.0373,5.0373,4.5407,4.86,15730.0],["2009-01-20",4.9664,4.9664,4.86,4.86,550.0],["2009-01-21",4.2924,4.2995,4.2924,4.2924,1430.0],["2009-01-22",4.2782,4.2782,4.2782,4.2782,110.0],["2009-01-23",4.3279,4.3279,4.1505,4.1505,55770.0],["2009-01-26",4.4059,4.4059,3.9234,4.1221,12650.0],["2009-01-27",4.1576,4.1576,3.9022,4.0795,14300.0],["2009-01-28",4.0795,4.0795,4.0795,4.0795,0.0],["2009-01-29",4.2569,4.2569,3.9802,4.1505,37620.0],["2009-01-30",4.1505,4.1505,4.1505,4.1505,0.0],["2009-02-02",4.1292,4.1292,4.1292,4.1292,440.0],["2009-02-03",4.1292,4.1292,4.1292,4.1292,550.0],["2009-02-04",4.1576,4.1576,4.1505,4.1576,1430.0],["2009-02-05",4.1505,4.1505,4.1505,4.1505,1320.0],["2009-02-06",4.3208,4.3279,4.3208,4.3279,4400.0],["2009-02-09",4.3279,4.3279,4.1292,4.1292,7040.0],["2009-02-10",4.3208,4.3279,4.2569,4.2569,8360.0],["2009-02-11",4.2214,4.2569,4.2214,4.2569,1100.0],["2009-02-12",4.2569,4.2569,4.2569,4.2569,0.0],["2009-02-13",4.2214,4.2569,4.2214,4.2214,3300.0],["2009-02-17",4.186,4.4485,4.115,4.4343,5940.0],["2009-02-18",4.2853,4.7961,4.2853,4.7677,2090.0],["2009-02-19",4.789,4.789,4.4343,4.4343,990.0],["2009-02-20",4.3349,4.342,4.1505,4.3279,9350.0],["2009-02-23",4.2569,4.2995,4.186,4.2569,9020.0],["2009-02-24",4.1576,4.1576,4.1221,4.1221,1540.0],["2009-02-25",4.1505,4.1505,3.8667,3.8667,13200.0],["2009-02-26",3.9447,4.1505,3.9447,3.9731,1100.0],["2009-02-27",4.115,4.115,3.8312,3.8312,14740.0],["2009-03-02",3.8667,3.9022,3.8383,3.8383,7370.0],["2009-03-03",3.8312,4.4414,3.8312,4.0441,4290.0],["2009-03-04",4.0441,4.0441,4.0441,4.0441,0.0],["2009-03-05",4.1079,4.1079,4.0441,4.0441,3300.0],["2009-03-06",4.0086,4.2498,3.8312,3.8312,7040.0],["2009-03-09",3.8312,4.0724,3.8312,3.8454,10450.0],["2009-03-10",3.8028,3.9022,3.8028,3.9022,2530.0],["2009-03-11",3.8028,4.4272,3.8028,4.4272,550.0],["2009-03-12",4.0866,4.0866,4.0724,4.0724,2970.0],["2009-03-13",4.5691,4.6116,4.4343,4.5052,2310.0],["2009-03-16",4.4698,4.6116,4.0795,4.4201,5280.0],["2009-03-17",4.2782,4.2782,4.0724,4.0724,3850.0],["2009-03-18",4.2214,4.4698,4.2214,4.4343,6050.0],["2009-03-19",4.2995,4.4343,4.2995,4.413,1430.0],["2009-03-20",4.4343,4.4343,4.4343,4.4343,220.0],["2009-03-23",4.2285,4.2285,4.2285,4.2285,110.0],["2009-03-24",4.4343,4.4343,4.4201,4.4201,1870.0],["2009-03-25",4.2711,4.6329,4.2711,4.3846,550.0],["2009-03-26",4.2995,4.2995,4.2782,4.2782,330.0],["2009-03-27",4.2782,4.2782,4.2782,4.2782,0.0],["2009-03-30",4.2782,4.2782,4.2782,4.2782,0.0],["2009-03-31",4.3988,4.4343,4.3988,4.4343,330.0],["2009-04-01",4.4343,4.4343,4.4343,4.4343,440.0],["2009-04-02",4.5052,4.6826,4.5052,4.6471,4400.0],["2009-04-03",4.6116,4.789,4.6116,4.789,6600.0],["2009-04-06",4.789,4.789,4.789,4.789,0.0],["2009-04-07",4.6116,5.2502,4.6116,4.64,16720.0],["2009-04-08",4.6116,5.2502,4.3633,4.8458,2970.0],["2009-04-09",5.1367,5.1438,4.8529,5.1438,10890.0],["2009-04-13",4.9664,5.7468,4.6897,5.7468,6820.0],["2009-04-14",5.7965,6.3641,5.5127,5.7965,17270.0],["2009-04-15",5.9384,5.9384,5.8391,5.8532,770.0],["2009-04-16",5.8532,6.2789,5.683,6.1016,8360.0],["2009-04-17",6.1016,6.1158,5.7468,6.0732,17710.0],["2009-04-20",6.0306,6.0306,5.5056,5.7468,5940.0],["2009-04-21",5.832,5.8532,5.6049,5.8107,4950.0],["2009-04-22",5.7255,5.832,5.7255,5.8249,880.0],["2009-04-23",5.8391,5.8391,5.4985,5.8107,2640.0],["2009-04-24",5.6333,5.981,5.6049,5.8107,6380.0],["2009-04-27",5.8178,5.8178,5.8178,5.8178,660.0],["2009-04-28",5.8178,5.8178,5.8178,5.8178,1650.0],["2009-04-29",5.4985,5.8178,5.4985,5.8178,1320.0],["2009-04-30",5.4985,5.7326,5.1083,5.1083,15950.0],["2009-05-01",5.1154,5.7468,5.1083,5.7113,15070.0],["2009-05-04",5.7468,5.7539,5.1083,5.1934,10670.0],["2009-05-05",5.3708,5.7255,5.2005,5.5695,18040.0],["2009-05-06",5.6688,5.6688,5.5269,5.5695,2640.0],["2009-05-07",5.6049,5.6049,5.3282,5.3282,7480.0],["2009-05-08",5.4985,5.5269,5.4843,5.5269,2420.0],["2009-05-11",5.5695,5.5695,5.3921,5.4417,2640.0],["2009-05-12",5.4488,5.5269,5.4205,5.5269,2860.0],["2009-05-13",5.1438,5.6617,5.1438,5.6049,13530.0],["2009-05-14",5.612,5.6546,5.6049,5.6546,1320.0],["2009-05-15",5.6688,5.6688,5.5482,5.6404,1870.0],["2009-05-18",5.6404,5.6404,5.3779,5.463,14630.0],["2009-05-19",5.5127,5.9597,5.1438,5.6262,57200.0],["2009-05-20",5.6049,5.9171,5.5978,5.8178,40260.0],["2009-05-21",5.6759,5.8532,5.6191,5.8532,32560.0],["2009-05-22",5.7326,6.3357,5.7255,6.0164,47520.0],["2009-05-26",6.0306,6.208,5.683,6.1583,8140.0],["2009-05-27",6.0661,6.1583,5.7043,5.9668,5720.0],["2009-05-28",5.832,5.832,5.683,5.8036,440.0],["2009-05-29",5.6688,5.9242,5.6191,5.6191,1430.0],["2009-06-01",5.6049,5.7326,5.6049,5.6049,990.0],["2009-06-02",5.4914,5.6262,5.165,5.2857,25740.0],["2009-06-03",5.3211,5.3353,5.1509,5.3211,21450.0],["2009-06-04",5.3211,5.463,5.236,5.3211,22440.0],["2009-06-05",5.3921,5.6049,5.3921,5.6049,3080.0],["2009-06-08",5.5695,5.6475,5.4701,5.4701,19030.0],["2009-06-09",5.463,5.8107,5.463,5.7681,64680.0],["2009-06-10",5.7681,5.8603,5.6617,5.8532,22550.0],["2009-06-11",5.8462,5.8745,5.8036,5.8745,10120.0],["2009-06-12",5.7823,5.8745,5.5056,5.8745,12980.0],["2009-06-15",5.612,5.8178,5.0302,5.7184,5500.0],["2009-06-16",5.6972,5.6972,5.3282,5.4985,5060.0],["2009-06-17",5.6475,5.8745,5.534,5.8745,11330.0],["2009-06-18",5.7113,5.7113,5.3992,5.534,4290.0],["2009-06-19",5.6333,5.8674,5.4843,5.8674,6600.0],["2009-06-22",5.8178,5.8178,5.2218,5.5695,14850.0],["2009-06-23",5.6262,5.6901,5.2928,5.5269,14850.0],["2009-06-24",5.6333,5.7397,5.4134,5.5765,23760.0],["2009-06-25",5.6049,5.8532,5.4843,5.8462,65010.0],["2009-06-26",5.8461,7.9462,5.5765,7.8611,1351680.0],["2009-06-29",6.9317,7.0736,6.3428,6.5485,89980.0],["2009-06-30",6.5627,6.5627,6.2222,6.2222,29040.0],["2009-07-01",6.3073,6.6692,6.3073,6.5982,36960.0],["2009-07-02",6.5982,6.9458,6.3428,6.3925,21340.0],["2009-07-06",6.4066,7.0948,6.2222,6.3357,35750.0],["2009-07-07",6.3712,6.7969,6.208,6.2789,19250.0],["2009-07-08",6.3002,7.0948,6.0235,6.7756,51260.0],["2009-07-09",6.804,6.9033,6.4066,6.4776,29260.0],["2009-07-10",6.4918,6.6124,6.0377,6.1725,9020.0],["2009-07-13",6.2293,6.7401,5.9313,6.5131,36740.0],["2009-07-14",6.5131,6.5273,6.0377,6.4705,14410.0],["2009-07-15",6.4776,6.5627,5.8532,6.5556,21670.0],["2009-07-16",6.2435,6.5556,6.1016,6.4776,63800.0],["2009-07-17",6.5627,6.5627,6.3854,6.5343,9680.0],["2009-07-20",6.5627,6.5627,6.4208,6.5556,22770.0],["2009-07-21",6.5414,6.5414,6.2222,6.3854,19030.0],["2009-07-22",6.357,6.4918,6.357,6.4847,12430.0],["2009-07-23",6.2718,6.5414,6.2718,6.5343,33220.0],["2009-07-24",6.4705,6.5556,6.3073,6.5556,12760.0],["2009-07-27",6.3925,6.5556,6.2222,6.5485,9240.0],["2009-07-28",6.5131,6.5343,6.3499,6.5273,22330.0],["2009-07-29",6.4847,6.4847,6.2789,6.3925,6930.0],["2009-07-30",6.4279,6.584,6.3215,6.5556,22220.0],["2009-07-31",6.5344,6.5627,6.3215,6.3215,19360.0],["2009-08-03",6.3215,6.9175,6.3215,6.8891,30910.0],["2009-08-04",6.8465,6.8465,6.4918,6.7969,13530.0],["2009-08-05",6.7259,6.7259,6.2009,6.2931,17710.0],["2009-08-06",6.3286,6.882,6.2364,6.4137,15180.0],["2009-08-07",6.4847,6.7614,6.2151,6.2718,19580.0],["2009-08-10",6.3144,7.1658,6.3144,7.0026,44660.0],["2009-08-11",6.9742,6.9742,6.4918,6.655,23760.0],["2009-08-12",6.8465,7.0452,6.4634,6.8323,17600.0],["2009-08-13",6.8678,6.8749,6.4563,6.7543,12760.0],["2009-08-14",6.9742,6.9813,6.4421,6.4705,9680.0],["2009-08-17",6.4705,6.8536,6.4705,6.7259,11000.0],["2009-08-18",6.7259,6.7259,6.4563,6.6195,13530.0],["2009-08-19",6.6053,6.6479,6.506,6.5982,11000.0],["2009-08-20",6.7472,6.7472,6.5414,6.6762,11550.0],["2009-08-21",6.8607,6.882,6.6975,6.882,29150.0],["2009-08-24",6.8962,6.9884,6.5273,6.8394,34650.0],["2009-08-25",6.8394,6.8394,6.6762,6.7685,14520.0],["2009-08-26",6.7898,6.8678,6.584,6.7401,12210.0],["2009-08-27",6.8323,6.8465,6.6479,6.7401,9350.0],["2009-08-28",6.6195,6.6692,6.4421,6.4989,5940.0],["2009-08-31",6.6053,6.6053,6.2293,6.4918,69300.0],["2009-09-01",6.4492,6.7188,6.1938,6.5202,21010.0],["2009-09-02",6.5343,6.5343,6.3854,6.5202,1980.0],["2009-09-03",6.4421,6.4705,6.2222,6.4137,9350.0],["2009-09-04",6.6266,6.6266,6.208,6.4492,32670.0],["2009-09-08",6.3854,6.4847,6.1725,6.2931,18480.0],["2009-09-09",6.1725,6.1725,5.463,5.8958,32010.0],["2009-09-10",5.8958,6.3428,5.7965,6.3215,52140.0],["2009-09-11",6.3499,6.3499,5.8816,5.981,10010.0],["2009-09-14",6.0306,6.3215,6.0306,6.3144,30250.0],["2009-09-15",6.0377,6.137,5.7255,5.9739,47080.0],["2009-09-16",6.0945,6.3854,6.0306,6.208,785180.0],["2009-09-17",6.208,6.3002,5.9597,6.2222,343310.0],["2009-09-18",6.2577,6.3854,6.208,6.208,121330.0],["2009-09-21",6.208,6.3854,6.208,6.2789,105380.0],["2009-09-22",6.3215,6.4563,6.2577,6.3641,173690.0],["2009-09-23",6.4279,6.5414,6.3215,6.3712,90860.0],["2009-09-24",6.357,6.5769,6.208,6.208,136400.0],["2009-09-25",6.286,6.733,6.286,6.6479,81180.0],["2009-09-28",6.7401,6.9742,6.6337,6.7827,125620.0],["2009-09-29",6.8607,6.9529,6.6904,6.882,165000.0],["2009-09-30",6.9175,7.2296,6.5911,6.7969,792000.0],["2009-10-01",6.811,6.811,6.3144,6.584,157300.0],["2009-10-02",6.6408,6.6692,6.3854,6.6124,90750.0],["2009-10-05",6.6124,6.6124,6.4705,6.5698,48620.0],["2009-10-06",6.5982,6.6124,6.4208,6.5982,49060.0],["2009-10-07",6.584,6.7543,6.584,6.7401,32670.0],["2009-10-08",6.7685,6.804,6.5911,6.7614,120890.0],["2009-10-09",6.7472,6.811,6.6266,6.733,22660.0],["2009-10-12",6.6904,6.7188,6.5627,6.6975,25960.0],["2009-10-13",6.6124,6.7259,6.4563,6.4776,51040.0],["2009-10-14",6.6833,6.6904,6.4421,6.584,61820.0],["2009-10-15",6.5556,6.9175,6.5202,6.7046,190520.0],["2009-10-16",6.6762,6.6762,6.4563,6.5698,36080.0],["2009-10-19",6.6053,6.6195,6.506,6.5627,23100.0],["2009-10-20",6.5627,6.6621,6.5556,6.5627,36630.0],["2009-10-21",6.5414,6.733,6.4563,6.5273,56870.0],["2009-10-22",6.5414,6.6266,6.4989,6.5627,90420.0],["2009-10-23",6.8252,6.9175,6.5982,6.6975,205260.0],["2009-10-26",6.6621,6.733,6.4208,6.5698,69410.0],["2009-10-27",6.5769,6.5769,6.4563,6.4918,71610.0],["2009-10-28",6.4847,6.8181,6.4847,6.7543,34980.0],["2009-10-29",6.8181,6.8181,6.5202,6.5769,37510.0],["2009-10-30",6.5698,6.6762,6.4279,6.6337,69300.0],["2009-11-02",6.6621,6.7898,6.3073,6.4492,38390.0],["2009-11-03",6.5343,6.6692,6.3854,6.5698,60390.0],["2009-11-04",6.6053,6.6692,6.3925,6.3925,58850.0],["2009-11-05",6.4279,6.6195,6.4279,6.5627,24640.0],["2009-11-06",6.5273,6.584,6.3995,6.5769,14080.0],["2009-11-09",6.6124,6.6124,6.4066,6.5982,30030.0],["2009-11-10",6.6124,6.6124,6.4421,6.4421,27170.0],["2009-11-11",6.4847,6.5202,6.3854,6.4634,22990.0],["2009-11-12",6.584,6.584,6.3499,6.3783,37180.0],["2009-11-13",6.4492,6.5627,6.3499,6.3995,40700.0],["2009-11-16",6.4421,6.5982,6.4421,6.5982,34980.0],["2009-11-17",6.5982,6.8536,6.4492,6.8536,42790.0],["2009-11-18",6.8181,6.9175,6.5131,6.8891,22880.0],["2009-11-19",6.8678,6.9033,6.4279,6.4563,33770.0],["2009-11-20",6.4705,6.7188,6.4705,6.655,35860.0],["2009-11-23",6.6904,6.9529,6.6904,6.9529,29590.0],["2009-11-24",6.9175,7.0239,6.733,7.0168,26950.0],["2009-11-25",7.0026,7.0452,6.8678,6.96,24750.0],["2009-11-27",6.882,6.882,6.5131,6.5131,17930.0],["2009-11-30",6.5273,6.9459,6.5131,6.9317,56870.0],["2009-12-01",6.9671,7.5134,6.9671,7.3148,197670.0],["2009-12-02",7.2935,7.7759,7.2013,7.3077,130680.0],["2009-12-03",7.3361,7.5205,7.3077,7.4283,65890.0],["2009-12-04",7.5063,7.6057,7.3786,7.5702,112640.0],["2009-12-07",7.5915,7.6411,7.4212,7.6411,23320.0],["2009-12-08",7.6057,7.7263,7.4212,7.4496,36300.0],["2009-12-09",7.5915,7.7689,7.3786,7.705,63580.0],["2009-12-10",7.7334,7.8043,7.4496,7.4567,66770.0],["2009-12-11",7.4851,7.6908,7.3999,7.556,133870.0],["2009-12-14",7.556,7.6553,7.3644,7.6057,28270.0],["2009-12-15",7.6411,7.6411,7.3786,7.4141,77770.0],["2009-12-16",7.4496,7.627,7.407,7.4709,116160.0],["2009-12-17",7.4851,7.6553,7.3786,7.3786,112860.0],["2009-12-18",7.4851,7.4851,7.3644,7.4141,156310.0],["2009-12-21",7.407,7.4212,7.3644,7.3857,38280.0],["2009-12-22",7.3786,7.3786,7.0594,7.3006,37290.0],["2009-12-23",7.2864,7.3857,7.2651,7.2722,24310.0],["2009-12-24",7.258,7.3503,7.258,7.3077,13750.0],["2009-12-28",7.2793,7.407,7.2722,7.329,18920.0],["2009-12-29",7.1232,7.3786,7.1232,7.3219,41470.0],["2009-12-30",7.3077,7.4141,7.0239,7.3786,60390.0],["2009-12-31",7.2013,7.5986,7.0948,7.4283,45100.0],["2010-01-04",7.4141,7.4212,7.2864,7.3644,72160.0],["2010-01-05",7.2722,7.3786,7.2722,7.2793,62040.0],["2010-01-06",7.3006,7.4709,7.0594,7.1303,38940.0],["2010-01-07",7.1516,7.3006,7.1374,7.2367,15730.0],["2010-01-08",7.3432,7.3644,7.2226,7.3077,23540.0],["2010-01-11",7.3361,7.3715,7.0877,7.109,16390.0],["2010-01-12",7.0736,7.1303,7.0239,7.031,28050.0],["2010-01-13",7.109,7.2722,7.109,7.1729,17050.0],["2010-01-14",7.1871,7.407,7.1871,7.3219,75350.0],["2010-01-15",7.3574,7.4141,7.1374,7.2367,83600.0],["2010-01-19",7.2225,7.3928,7.0948,7.3786,64020.0],["2010-01-20",7.3361,7.3857,7.258,7.3077,24970.0],["2010-01-21",7.2367,7.4496,7.2367,7.3786,44550.0],["2010-01-22",7.3715,7.5489,7.2864,7.3857,56320.0],["2010-01-25",7.4354,7.4425,7.2226,7.3077,15620.0],["2010-01-26",7.2793,7.3857,7.2225,7.2367,18920.0],["2010-01-27",7.2367,7.5134,7.2225,7.4496,26510.0],["2010-01-28",7.627,7.9462,7.5276,7.8043,80190.0],["2010-01-29",7.8256,7.9817,7.8043,7.9817,62700.0],["2010-02-01",7.7759,7.9817,7.7476,7.854,94490.0],["2010-02-02",7.8327,7.8398,7.7476,7.783,45540.0],["2010-02-03",7.7547,7.7901,7.4354,7.4638,34100.0],["2010-02-04",7.4354,7.8398,7.3006,7.5773,79310.0],["2010-02-05",7.6057,7.6695,7.3857,7.6695,68970.0],["2010-02-08",7.5844,7.5844,7.3857,7.4354,13420.0],["2010-02-09",7.478,7.6695,7.2722,7.4851,43890.0],["2010-02-10",7.4496,7.5205,7.3928,7.4212,16830.0],["2010-02-11",7.3999,7.7476,7.3999,7.7405,35200.0],["2010-02-12",7.6624,7.8682,7.5276,7.8398,29480.0],["2010-02-16",7.8398,7.8398,7.5489,7.8398,28820.0],["2010-02-17",7.8398,7.854,7.7689,7.8398,30470.0],["2010-02-18",7.8398,7.8824,7.7901,7.8824,9130.0],["2010-02-19",7.8895,7.9178,7.7476,7.8966,27610.0],["2010-02-22",7.9107,7.9817,7.8824,7.9817,21230.0],["2010-02-23",7.9604,8.3081,7.9178,8.2513,34540.0],["2010-02-24",8.23,8.45,8.0101,8.45,24530.0],["2010-02-25",8.3435,8.4854,8.1307,8.4429,56540.0],["2010-02-26",8.2442,8.3506,8.0597,8.3081,26730.0],["2010-03-01",8.3152,8.4641,8.2655,8.4358,26290.0],["2010-03-02",8.4145,8.826,8.3577,8.6983,45320.0],["2010-03-03",8.6415,8.826,8.45,8.7054,27170.0],["2010-03-04",8.6841,8.8402,8.6699,8.8402,7480.0],["2010-03-05",8.8402,8.975,8.606,8.8756,72160.0],["2010-03-08",8.7976,8.8969,8.6415,8.8047,41470.0],["2010-03-09",8.8686,8.9182,8.5635,8.7976,84920.0],["2010-03-10",8.7905,8.7905,8.5493,8.5706,18480.0],["2010-03-11",8.5848,8.6912,8.3861,8.6273,32230.0],["2010-03-12",8.6344,8.6983,8.45,8.6557,27390.0],["2010-03-15",8.6273,8.7763,8.3861,8.6344,124410.0],["2010-03-16",8.6841,8.9253,8.5422,8.9111,41470.0],["2010-03-17",8.8969,8.9182,8.5635,8.7692,40700.0],["2010-03-18",8.755,8.7976,8.5919,8.7196,38940.0],["2010-03-19",8.7763,8.8118,8.5777,8.6912,72270.0],["2010-03-22",8.6486,8.755,8.5493,8.7196,30690.0],["2010-03-23",8.6841,9.202,8.5422,9.0459,30910.0],["2010-03-24",9.053,9.2091,9.053,9.1878,43670.0],["2010-03-25",9.1878,9.1878,8.9395,8.9821,19580.0],["2010-03-26",8.9182,9.0246,8.4074,8.5067,109010.0],["2010-03-29",8.5138,8.606,8.2655,8.5919,32890.0],["2010-03-30",8.4854,8.8686,8.4571,8.5706,13420.0],["2010-03-31",8.4996,8.7054,8.2868,8.4074,57310.0],["2010-04-01",8.4145,8.5138,8.3223,8.4074,12540.0],["2010-04-05",8.3719,8.7834,8.3577,8.528,26070.0],["2010-04-06",8.4783,8.6344,8.4783,8.6202,17600.0],["2010-04-07",8.5564,8.7196,8.4216,8.7196,23650.0],["2010-04-08",8.7196,8.8544,8.5351,8.6486,21670.0],["2010-04-09",8.6557,8.7692,8.4074,8.4571,22550.0],["2010-04-12",8.3506,8.4216,8.2016,8.2158,21780.0],["2010-04-13",8.1874,8.6131,7.8469,8.5067,64240.0],["2010-04-14",8.4216,8.8756,8.3861,8.8756,36080.0],["2010-04-15",8.8331,8.8331,8.45,8.7408,22550.0],["2010-04-16",8.7479,8.8047,8.6344,8.6841,22880.0],["2010-04-19",8.6344,8.8686,8.6344,8.7337,41800.0],["2010-04-20",8.755,9.1878,8.755,9.1736,48510.0],["2010-04-21",9.1523,9.1523,8.8402,8.9253,26730.0],["2010-04-22",8.8615,9.1382,8.8189,9.1311,33110.0],["2010-04-23",9.1169,9.1169,8.8118,9.0743,34870.0],["2010-04-26",9.0388,9.1169,8.8189,8.9395,45540.0],["2010-04-27",8.9608,9.0034,8.7408,8.8969,41690.0],["2010-04-28",8.904,8.9963,8.904,8.9395,8250.0],["2010-04-29",8.9679,9.0105,8.9395,8.975,46310.0],["2010-04-30",9.0104,9.124,8.9395,8.9395,78980.0],["2010-05-03",9.202,9.2091,9.0175,9.202,39600.0],["2010-05-04",9.1523,9.2162,8.904,9.1098,107580.0],["2010-05-05",9.0459,9.1311,8.9395,9.0105,42240.0],["2010-05-06",9.0034,9.1665,8.8686,9.0672,54780.0],["2010-05-07",9.0743,9.0956,8.8686,9.0672,55990.0],["2010-05-10",9.202,9.3297,9.1027,9.3297,67760.0],["2010-05-11",9.351,9.5426,9.2517,9.5284,38170.0],["2010-05-12",9.5142,9.6916,9.3297,9.6632,41030.0],["2010-05-13",9.6206,10.2804,9.5071,10.1101,145420.0],["2010-05-14",10.0179,10.0179,9.5142,9.798,33880.0],["2010-05-17",9.8689,10.0179,9.5922,9.9257,61050.0],["2010-05-18",10.0463,10.1953,9.3297,9.727,136840.0],["2010-05-19",9.7199,9.7909,9.5851,9.7057,57310.0],["2010-05-20",9.578,9.578,8.9537,9.0034,57530.0],["2010-05-21",8.9182,9.2942,8.7621,8.9395,74140.0],["2010-05-24",8.9395,9.1169,8.9111,9.0246,70730.0],["2010-05-25",8.8827,9.0388,8.7054,8.9466,23210.0],["2010-05-26",9.0246,9.2091,8.9963,9.0814,36740.0],["2010-05-27",9.2233,9.351,9.0246,9.3439,33770.0],["2010-05-28",9.2942,9.2942,9.0814,9.2446,25190.0],["2010-06-01",8.8827,9.3013,8.8827,8.9679,50160.0],["2010-06-02",8.9679,9.2233,8.8686,9.1949,30910.0],["2010-06-03",9.1098,9.4361,9.0814,9.0956,18260.0],["2010-06-04",8.9466,9.1027,8.1874,8.3506,64240.0],["2010-06-07",8.4074,8.4429,8.1662,8.2655,52690.0],["2010-06-08",8.2655,8.4854,8.2655,8.4358,53790.0],["2010-06-09",8.528,8.755,8.2868,8.3364,22330.0],["2010-06-10",8.4641,8.6557,8.4358,8.6202,37950.0],["2010-06-11",8.5067,8.755,8.3293,8.6628,38060.0],["2010-06-14",8.5777,9.0105,8.5777,8.7196,62040.0],["2010-06-15",8.7976,8.8473,8.6912,8.8118,61600.0],["2010-06-16",8.6841,8.7976,8.5777,8.6841,44770.0],["2010-06-17",8.5989,8.9324,8.5989,8.7337,25630.0],["2010-06-18",8.8047,8.8047,8.5919,8.7408,114510.0],["2010-06-21",8.8331,8.8402,8.6415,8.6557,35860.0],["2010-06-22",8.7267,8.7621,8.4429,8.4429,33330.0],["2010-06-23",8.4287,8.6557,8.1662,8.4925,21560.0],["2010-06-24",8.4429,8.4712,8.301,8.3152,34760.0],["2010-06-25",8.3719,9.202,8.1945,9.1027,725120.0],["2010-06-28",8.8757,8.8757,8.5138,8.5422,121220.0],["2010-06-29",8.4429,8.5138,8.1945,8.4216,113960.0],["2010-06-30",8.4074,8.5493,8.2584,8.3577,80630.0],["2010-07-01",8.3435,8.5209,8.3364,8.3435,41250.0],["2010-07-02",8.4145,8.4145,8.2371,8.3364,29700.0],["2010-07-06",8.45,8.4925,8.2726,8.3293,140910.0],["2010-07-07",8.379,8.4216,8.1662,8.3293,66110.0],["2010-07-08",8.4216,8.4216,8.23,8.23,57090.0],["2010-07-09",8.1733,8.2655,8.1733,8.1874,52580.0],["2010-07-12",8.1874,8.2655,8.0952,8.1165,32890.0],["2010-07-13",8.2158,8.4358,8.1591,8.4358,68310.0],["2010-07-14",8.3861,8.4358,8.23,8.2939,23540.0],["2010-07-15",8.0385,8.1874,8.0385,8.1094,14740.0],["2010-07-16",8.1094,8.1874,7.8043,7.8043,105050.0],["2010-07-19",7.6199,7.8043,7.5915,7.7476,119350.0],["2010-07-20",7.6624,7.8682,7.6341,7.7121,40920.0],["2010-07-21",7.7689,7.9391,7.4141,7.4496,61380.0],["2010-07-22",7.5418,7.6482,7.2722,7.5418,63690.0],["2010-07-23",7.4992,7.6766,7.4567,7.556,115280.0],["2010-07-26",7.6057,7.7547,7.5986,7.6908,62920.0],["2010-07-27",7.9108,8.0526,7.7334,7.7405,258170.0],["2010-07-28",7.7334,7.8398,7.4496,7.6411,117480.0],["2010-07-29",7.7405,7.9675,7.6411,7.783,108240.0],["2010-07-30",7.7476,8.2797,7.6624,8.2016,170390.0],["2010-08-02",8.2655,8.2939,7.8966,8.0243,73810.0],["2010-08-03",7.9817,8.152,7.9817,7.9888,33770.0],["2010-08-04",7.9959,8.0952,7.9178,8.0668,63140.0],["2010-08-05",7.9888,8.0668,7.9178,8.0172,91410.0],["2010-08-06",7.9462,8.0881,7.9178,8.0739,49390.0],["2010-08-09",8.1236,8.2158,8.0526,8.1945,43670.0],["2010-08-10",8.1023,8.1591,7.9675,7.9817,35970.0],["2010-08-11",7.9533,7.9817,7.8043,7.8398,77990.0],["2010-08-12",7.7263,7.8398,7.6482,7.8185,41690.0],["2010-08-13",7.783,7.8611,7.7405,7.7476,48290.0],["2010-08-16",7.7476,8.0526,7.7334,7.8185,59290.0],["2010-08-17",7.9107,8.1236,7.8895,8.0526,86240.0],["2010-08-18",8.0526,8.152,7.9391,8.081,26400.0],["2010-08-19",8.0243,8.1165,7.9178,7.9462,55440.0],["2010-08-20",7.9037,8.0172,7.783,7.9888,63690.0],["2010-08-23",8.2726,8.2939,7.7759,7.8043,66110.0],["2010-08-24",7.7759,7.9249,7.7689,7.7972,34320.0],["2010-08-25",7.7972,7.9533,7.7689,7.8966,44110.0],["2010-08-26",7.8966,7.9675,7.7689,7.783,45980.0],["2010-08-27",7.8682,8.1094,7.8256,8.081,45980.0],["2010-08-30",8.0314,8.0314,7.776,7.783,33330.0],["2010-08-31",7.8043,7.9037,7.705,7.7263,31020.0],["2010-09-01",7.8469,8.0739,7.7405,8.0597,50050.0],["2010-09-02",8.0101,8.301,7.9888,8.2868,57310.0],["2010-09-03",8.3152,8.4429,8.23,8.4287,33330.0],["2010-09-07",8.3648,8.4145,8.1165,8.23,44440.0],["2010-09-08",8.2726,8.3506,8.1449,8.3293,23870.0],["2010-09-09",8.4358,8.5067,8.2584,8.45,25080.0],["2010-09-10",8.5067,8.5067,8.2797,8.4641,20350.0],["2010-09-13",8.5138,8.677,8.379,8.6486,61820.0],["2010-09-14",8.6486,8.6912,8.528,8.6628,48840.0],["2010-09-15",8.6557,8.6841,8.4358,8.5564,49830.0],["2010-09-16",8.5138,8.5209,8.3648,8.4074,48180.0],["2010-09-17",8.4996,8.5493,8.3719,8.5067,82500.0],["2010-09-20",8.4925,8.6628,8.4216,8.6415,58410.0],["2010-09-21",8.6557,8.6912,8.4783,8.6202,27610.0],["2010-09-22",8.6131,8.6202,8.3152,8.4145,28380.0],["2010-09-23",8.3648,8.5493,8.23,8.2513,29480.0],["2010-09-24",8.3506,8.6202,8.301,8.606,54120.0],["2010-09-27",8.5706,8.5706,8.3222,8.4003,73810.0],["2010-09-28",8.4429,8.4429,8.2655,8.3719,31130.0],["2010-09-29",8.2726,8.3081,8.1094,8.2797,51480.0],["2010-09-30",8.2087,8.3719,8.0668,8.1449,45760.0],["2010-10-01",8.2016,8.2797,7.9888,8.0456,18370.0],["2010-10-04",8.1662,8.1662,7.8043,7.8398,53020.0],["2010-10-05",7.9249,8.2371,7.7689,8.1591,67980.0],["2010-10-06",8.0668,8.2371,8.0597,8.1307,27390.0],["2010-10-07",8.2087,8.2087,8.003,8.1378,32120.0],["2010-10-08",8.1804,8.3152,8.0172,8.2584,27940.0],["2010-10-11",8.2087,8.2087,8.081,8.1165,8030.0],["2010-10-12",8.0739,8.1591,7.9533,8.152,19690.0],["2010-10-13",8.2158,8.4003,8.0243,8.379,63030.0],["2010-10-14",8.3435,8.4571,8.2939,8.3293,24420.0],["2010-10-15",8.4712,8.4712,8.1945,8.3081,53020.0],["2010-10-18",8.3506,8.4429,8.2655,8.4358,22990.0],["2010-10-19",8.3435,8.4429,8.2655,8.3223,33330.0],["2010-10-20",8.3932,8.5138,8.3861,8.5138,38170.0],["2010-10-21",8.5635,8.5919,8.2726,8.5067,42240.0],["2010-10-22",8.5138,8.6699,8.45,8.6628,18700.0],["2010-10-25",8.6983,8.826,8.6202,8.7834,37730.0],["2010-10-26",8.7338,8.8827,8.7267,8.8331,21780.0],["2010-10-27",8.7692,8.8898,8.7267,8.8473,30250.0],["2010-10-28",8.9466,8.9466,8.7125,8.7196,18920.0],["2010-10-29",8.6912,8.8189,8.6912,8.7692,12210.0],["2010-11-01",8.826,8.8402,8.4783,8.6699,25520.0],["2010-11-02",8.7621,9.053,8.7621,8.9892,65010.0],["2010-11-03",9.1736,9.1736,8.8118,9.0175,10120.0],["2010-11-04",9.1523,9.2942,8.9253,9.1523,49390.0],["2010-11-05",9.1949,9.2233,8.9466,9.124,22770.0],["2010-11-08",9.053,9.2162,8.9182,9.1169,12540.0],["2010-11-09",9.1169,9.202,8.9537,9.0175,28820.0],["2010-11-10",9.0814,9.2517,8.975,9.1949,21670.0],["2010-11-11",9.1453,9.1453,9.0034,9.0246,8250.0],["2010-11-12",8.9395,9.124,8.7692,8.7763,80080.0],["2010-11-15",8.8331,8.904,8.8331,8.8686,6490.0],["2010-11-16",8.826,8.8686,8.7054,8.755,27720.0],["2010-11-17",8.8473,9.0317,8.7692,8.826,49060.0],["2010-11-18",8.9253,9.2517,8.8544,9.1169,72820.0],["2010-11-19",9.1382,9.5284,9.0814,9.2162,80850.0],["2010-11-22",9.202,9.202,9.0104,9.1594,8580.0],["2010-11-23",9.0459,9.0885,8.8756,8.975,28820.0],["2010-11-24",9.0814,9.2304,8.9679,9.1949,25300.0],["2010-11-26",9.1453,9.1807,9.0388,9.0388,2090.0],["2010-11-29",8.9963,9.202,8.9963,9.1807,8690.0],["2010-11-30",9.1311,9.1311,8.9324,8.9892,20240.0],["2010-12-01",9.1665,9.5213,9.1382,9.4361,51370.0],["2010-12-02",9.4716,9.578,9.3155,9.5355,37620.0],["2010-12-03",9.5213,9.578,9.4645,9.578,18040.0],["2010-12-06",9.5284,9.7128,9.429,9.5638,31680.0],["2010-12-07",9.6916,9.7838,9.4716,9.578,44000.0],["2010-12-08",9.6277,9.7199,9.3368,9.5993,21230.0],["2010-12-09",9.7199,9.7199,9.3794,9.6348,33550.0],["2010-12-10",9.6774,9.6774,9.4007,9.649,42240.0],["2010-12-13",9.6277,9.7199,9.6206,9.649,23540.0],["2010-12-14",9.7057,9.8689,9.4929,9.8193,69190.0],["2010-12-15",9.8405,9.9683,9.8405,9.9257,39050.0],["2010-12-16",9.8335,10.252,9.798,10.1882,52470.0],["2010-12-17",10.2237,10.2875,10.0747,10.1811,91520.0],["2010-12-20",10.2237,10.2733,10.0747,10.1811,67760.0],["2010-12-21",10.252,10.5642,10.2166,10.5287,101310.0],["2010-12-22",10.5146,10.5146,10.3514,10.3798,25740.0],["2010-12-23",10.3868,10.3868,9.9895,10.1669,31350.0],["2010-12-27",10.0392,10.1811,10.0037,10.1598,14960.0],["2010-12-28",10.1953,10.1953,9.9044,10.0605,20240.0],["2010-12-29",10.1031,10.2379,10.0534,10.0889,17490.0],["2010-12-30",10.1031,10.2875,10.0108,10.2308,19800.0],["2010-12-31",10.2237,10.2875,10.1953,10.2379,12870.0],["2011-01-03",10.5146,10.5358,10.2379,10.5075,78430.0],["2011-01-04",10.5004,10.5358,10.1669,10.3301,26510.0],["2011-01-05",10.3017,10.4152,10.2662,10.3939,56870.0],["2011-01-06",10.3656,10.4862,9.8618,9.9753,37840.0],["2011-01-07",10.0108,10.0179,9.4716,9.6419,21670.0],["2011-01-10",9.6206,9.8618,9.6135,9.8264,12210.0],["2011-01-11",9.8335,10.3088,9.6348,10.1314,89540.0],["2011-01-12",10.2308,10.4578,10.1598,10.2804,28930.0],["2011-01-13",10.1669,10.3585,10.0108,10.3088,40920.0],["2011-01-14",10.3301,10.7061,10.3301,10.699,27390.0],["2011-01-18",10.5713,10.7416,10.2308,10.55,56210.0],["2011-01-19",10.4933,10.4933,9.6987,9.7199,38500.0],["2011-01-20",9.7554,10.2166,9.7554,9.8618,29920.0],["2011-01-21",9.9683,9.9683,9.4716,9.5,30910.0],["2011-01-24",9.7341,10.096,9.4007,9.6561,40480.0],["2011-01-25",9.649,9.7625,9.5709,9.6845,18590.0],["2011-01-26",9.6986,10.1314,9.6986,10.0889,22550.0],["2011-01-27",10.1031,10.1456,9.8335,9.8618,16720.0],["2011-01-28",9.8335,9.9044,9.5213,9.5709,99990.0],["2011-01-31",9.6561,9.8122,9.5426,9.5851,56540.0],["2011-02-01",9.6206,10.1456,9.6135,10.0463,25080.0],["2011-02-02",9.9966,10.1031,9.8264,9.9612,11330.0],["2011-02-03",9.9895,9.9895,9.7199,9.8405,14850.0],["2011-02-04",9.7838,9.7838,9.5142,9.578,24200.0],["2011-02-07",9.5851,9.9115,9.5851,9.7412,23980.0],["2011-02-08",9.7483,9.8193,9.5426,9.5709,34870.0],["2011-02-09",9.5071,9.6135,9.2871,9.5284,44770.0],["2011-02-10",9.4432,9.7341,9.4432,9.5851,37840.0],["2011-02-11",9.5071,9.6632,9.4716,9.5993,28930.0],["2011-02-14",9.5568,10.0321,9.5568,9.8831,33220.0],["2011-02-15",9.876,10.0747,9.8618,9.9966,39710.0],["2011-02-16",9.9754,10.3372,9.9754,10.1882,55550.0],["2011-02-17",10.1243,10.323,10.0818,10.2946,57200.0],["2011-02-18",10.3514,10.3514,10.1172,10.2591,62480.0],["2011-02-22",10.1243,10.2166,10.0392,10.0676,65890.0],["2011-02-23",10.0747,10.245,9.9966,10.0108,35530.0],["2011-02-24",10.0179,10.1456,9.6774,10.1101,48950.0],["2011-02-25",10.1101,10.4507,10.0463,10.4081,29260.0],["2011-02-28",10.5146,10.6068,10.3514,10.5004,28270.0],["2011-03-01",10.5004,10.55,10.0818,10.1953,33440.0],["2011-03-02",10.1527,10.2166,9.9683,10.0108,27280.0],["2011-03-03",10.1385,10.2946,10.1243,10.2946,24530.0],["2011-03-04",10.2875,10.2875,9.7412,9.9115,26510.0],["2011-03-07",9.9895,9.9895,9.6348,9.649,23320.0],["2011-03-08",9.4361,10.0747,9.4361,10.0108,69080.0],["2011-03-09",9.947,10.0534,9.8264,9.876,29590.0],["2011-03-10",9.6348,9.8264,9.2871,9.3013,93610.0],["2011-03-11",9.3936,9.4787,9.2304,9.3936,38830.0],["2011-03-14",9.2588,9.4219,9.2304,9.2942,49500.0],["2011-03-15",9.2233,9.429,9.2233,9.2801,51150.0],["2011-03-16",9.2304,9.4432,9.2304,9.2659,56100.0],["2011-03-17",9.4645,9.5426,9.2942,9.3368,35640.0],["2011-03-18",9.4007,9.4645,9.3297,9.3723,92290.0],["2011-03-21",9.5,9.7625,9.3652,9.7625,21230.0],["2011-03-22",9.7483,10.1172,9.7483,10.0676,44880.0],["2011-03-23",10.0179,10.2024,9.8618,10.1456,23540.0],["2011-03-24",10.1811,10.1811,9.8335,9.9257,15070.0],["2011-03-25",9.947,10.1527,9.8122,10.0676,24200.0],["2011-03-28",10.0747,10.0747,9.9115,9.9541,20570.0],["2011-03-29",9.9399,9.9399,9.8264,9.8831,22880.0],["2011-03-30",9.8973,10.0108,9.8051,9.9753,12650.0],["2011-03-31",9.9115,10.0108,9.8831,9.9683,18920.0],["2011-04-01",10.0108,10.0463,9.5142,9.7057,73590.0],["2011-04-04",9.7696,9.9257,9.578,9.8902,25740.0],["2011-04-05",9.8902,10.1953,9.8193,10.1314,25300.0],["2011-04-06",10.2875,10.2875,10.1882,10.2166,23980.0],["2011-04-07",10.1882,10.1882,9.8902,9.9257,30250.0],["2011-04-08",10.0037,10.174,9.6348,9.6348,27830.0],["2011-04-11",9.6348,9.8689,9.6348,9.7412,31790.0],["2011-04-12",9.7838,9.876,9.6632,9.6845,43120.0],["2011-04-13",9.798,9.8122,9.5071,9.5142,24530.0],["2011-04-14",9.4929,9.6916,9.4929,9.6916,11550.0],["2011-04-15",9.6348,9.9612,9.6135,9.9186,44440.0],["2011-04-18",9.7554,9.8335,9.5213,9.6277,32450.0],["2011-04-19",9.5568,9.5568,9.4787,9.5426,33660.0],["2011-04-20",9.6348,9.6703,9.5142,9.6703,14300.0],["2011-04-21",9.7057,9.7767,9.6135,9.7057,22770.0],["2011-04-25",9.6561,9.6916,9.5993,9.6845,20350.0],["2011-04-26",9.6845,9.8051,9.5922,9.727,55110.0],["2011-04-27",9.7057,9.8335,9.5993,9.8335,24200.0],["2011-04-28",9.7625,9.9683,9.6774,9.9683,79200.0],["2011-04-29",9.9895,10.0037,9.7412,9.8476,56100.0],["2011-05-02",9.8689,9.9895,9.5497,9.5851,16500.0],["2011-05-03",9.5851,9.6916,9.4645,9.5355,40700.0],["2011-05-04",9.5497,9.6419,9.4432,9.4574,18370.0],["2011-05-05",9.429,9.6135,9.429,9.4858,33990.0],["2011-05-06",9.5993,9.6845,9.5142,9.5142,278300.0],["2011-05-09",9.4858,9.4858,9.3581,9.3936,34100.0],["2011-05-10",9.4361,9.6064,9.4007,9.5426,88770.0],["2011-05-11",9.4432,9.4929,9.2659,9.2659,33330.0],["2011-05-12",9.2517,9.5568,9.2517,9.429,32230.0],["2011-05-13",9.4574,9.4574,9.1523,9.1594,15400.0],["2011-05-16",9.1523,9.273,8.9679,8.9679,26620.0],["2011-05-17",8.9608,9.0459,8.8189,8.8331,57640.0],["2011-05-18",8.8615,9.1169,8.8615,9.1169,49060.0],["2011-05-19",9.1736,9.2091,8.8969,8.975,35200.0],["2011-05-20",8.904,9.0743,8.904,9.0034,50160.0],["2011-05-23",8.8544,8.9608,8.7834,8.7834,30140.0],["2011-05-24",8.8189,8.9537,8.6912,8.8189,56100.0],["2011-05-25",8.7976,8.8756,8.755,8.826,9570.0],["2011-05-26",8.8118,8.9324,8.6983,8.8615,23980.0],["2011-05-27",8.8544,8.9253,8.7834,8.8331,19690.0],["2011-05-31",8.8544,9.0814,8.8544,8.9892,37620.0],["2011-06-01",8.9608,8.9821,8.5209,8.5493,42900.0],["2011-06-02",8.5564,8.7196,8.5564,8.6557,40590.0],["2011-06-03",8.528,8.8615,8.3719,8.3861,55000.0],["2011-06-06",8.3861,8.6273,8.3861,8.5067,41580.0],["2011-06-07",8.5919,8.7834,8.5919,8.677,45540.0],["2011-06-08",8.6202,8.7621,8.6202,8.6841,34320.0],["2011-06-09",8.7054,8.7408,8.528,8.5919,15840.0],["2011-06-10",8.5209,8.5848,8.4145,8.5067,33110.0],["2011-06-13",8.5635,8.6486,8.5067,8.5848,31790.0],["2011-06-14",8.6912,8.8331,8.6131,8.8047,29260.0],["2011-06-15",8.6912,8.7692,8.528,8.5493,44770.0],["2011-06-16",8.5635,8.677,8.5493,8.6557,36410.0],["2011-06-17",8.7196,8.8402,8.6273,8.7479,67540.0],["2011-06-20",8.7054,8.9963,8.6983,8.8615,18810.0],["2011-06-21",8.9395,9.2233,8.8118,9.2233,32450.0],["2011-06-22",9.1665,9.1878,8.9466,8.9608,29700.0],["2011-06-23",8.8686,9.0388,8.7692,9.0175,18920.0],["2011-06-24",9.0601,9.1098,9.0246,9.0814,92510.0],["2011-06-27",9.0388,9.4219,9.0388,9.4219,24200.0],["2011-06-28",9.429,9.5213,9.1382,9.2942,26180.0],["2011-06-29",9.3581,9.3794,9.1169,9.2517,21560.0],["2011-06-30",9.3013,9.4361,9.1949,9.4361,35200.0],["2011-07-01",9.4361,10.1598,9.4361,10.0037,56100.0],["2011-07-05",9.9612,9.9612,9.6348,9.7341,16170.0],["2011-07-06",9.7483,9.9044,9.7483,9.8122,22000.0],["2011-07-07",9.8973,9.9328,9.8122,9.8902,39710.0],["2011-07-08",9.7128,9.8618,9.6845,9.7483,15510.0],["2011-07-11",9.6348,9.7199,9.3723,9.6419,17270.0],["2011-07-12",9.6561,9.7838,9.6561,9.7199,18590.0],["2011-07-13",9.7838,9.9328,9.7838,9.9328,27720.0],["2011-07-14",9.9115,9.9115,9.727,9.7696,15620.0],["2011-07-15",9.7767,9.8831,9.7412,9.8335,30360.0],["2011-07-18",9.8335,9.8405,9.4219,9.5638,24530.0],["2011-07-19",9.6774,9.8335,9.578,9.7909,23870.0],["2011-07-20",9.7483,9.7483,9.6916,9.7128,9020.0],["2011-07-21",9.8051,10.323,9.7554,10.2237,83160.0],["2011-07-22",10.2166,10.2946,10.0392,10.0889,96910.0],["2011-07-25",9.9824,10.1456,9.9328,10.096,45650.0],["2011-07-26",10.0747,10.1314,10.0037,10.0463,28270.0],["2011-07-27",9.9541,10.0818,9.8405,9.9257,99000.0],["2011-07-28",10.0037,10.0037,9.4716,9.6348,113520.0],["2011-07-29",9.5355,9.6206,9.3297,9.5709,45100.0],["2011-08-01",9.727,9.7554,9.5355,9.7341,41470.0],["2011-08-02",9.6986,9.9399,9.3439,9.3439,33110.0],["2011-08-03",9.4007,9.7341,9.1878,9.7341,22110.0],["2011-08-04",9.5922,9.8264,9.1523,9.2233,56210.0],["2011-08-05",9.3155,9.5213,8.3435,9.0814,213290.0],["2011-08-08",8.7196,9.2588,8.4783,8.4783,85690.0],["2011-08-09",8.755,9.429,8.3648,9.3936,66000.0],["2011-08-10",9.0034,9.1878,8.6628,8.7479,76340.0],["2011-08-11",8.8827,9.0246,8.5564,8.8827,123530.0],["2011-08-12",8.9395,8.9395,8.3719,8.4216,49500.0],["2011-08-15",8.5777,8.7125,8.3719,8.5493,39600.0],["2011-08-16",8.4216,8.5919,8.3364,8.5209,48620.0],["2011-08-17",8.5493,8.7905,8.5138,8.6202,47410.0],["2011-08-18",8.5209,8.7763,8.4003,8.45,93500.0],["2011-08-19",8.3648,8.6344,8.3364,8.3719,91080.0],["2011-08-22",8.6344,8.6557,8.3435,8.3719,31570.0],["2011-08-23",8.4358,9.0317,8.3506,8.8331,71720.0],["2011-08-24",8.8402,9.1523,8.7834,9.0175,30690.0],["2011-08-25",9.0743,9.1523,8.6415,8.7054,33550.0],["2011-08-26",8.6415,8.8827,8.6415,8.7337,30030.0],["2011-08-29",8.8189,9.1523,8.6841,9.1523,32450.0],["2011-08-30",9.1027,9.1523,8.8898,9.0814,15840.0],["2011-08-31",8.9608,9.0601,8.5635,8.7905,55660.0],["2011-09-01",8.755,8.9537,8.3435,8.3719,43780.0],["2011-09-02",8.2158,8.5848,8.0243,8.0385,90750.0],["2011-09-06",7.8753,8.2797,7.8753,8.1023,59620.0],["2011-09-07",8.2513,8.4429,8.0952,8.4216,70620.0],["2011-09-08",8.3648,8.4429,8.1945,8.2158,34650.0],["2011-09-09",8.1449,8.3719,8.1449,8.2158,71830.0],["2011-09-12",8.1236,8.4074,8.1023,8.3506,22880.0],["2011-09-13",8.3932,8.7267,8.3932,8.6415,24750.0],["2011-09-14",8.7054,8.8402,8.5635,8.7763,60940.0],["2011-09-15",8.8331,8.8331,8.6273,8.7763,46530.0],["2011-09-16",8.8402,9.1382,8.826,9.1027,102080.0],["2011-09-19",8.9324,9.1949,8.8827,9.0034,45980.0],["2011-09-20",9.0034,9.0956,8.8047,8.8189,39270.0],["2011-09-21",8.8047,8.9892,8.379,8.45,77880.0],["2011-09-22",8.1875,8.5848,8.1875,8.4925,78870.0],["2011-09-23",8.4925,8.8189,8.4925,8.5706,47190.0],["2011-09-26",8.6912,8.7338,8.3435,8.4925,54230.0],["2011-09-27",8.6841,8.6841,8.3719,8.5138,93390.0],["2011-09-28",8.4854,8.606,8.1733,8.1733,51700.0],["2011-09-29",8.4074,8.5422,8.1591,8.4003,44330.0],["2011-09-30",8.2655,8.5848,8.2371,8.3506,57860.0],["2011-10-03",8.2584,8.6202,7.9888,8.0739,119350.0],["2011-10-04",7.9959,8.8686,7.9959,8.8615,110000.0],["2011-10-05",8.8544,9.0034,8.6557,8.9395,54890.0],["2011-10-06",8.8615,8.8615,8.5564,8.8047,54670.0],["2011-10-07",8.8118,8.8118,8.4003,8.4641,47190.0],["2011-10-10",8.6273,8.9821,8.5848,8.975,49500.0],["2011-10-11",8.8969,9.2233,8.826,9.1665,48730.0],["2011-10-12",9.2091,9.4787,9.1027,9.3794,77990.0],["2011-10-13",9.3581,9.3581,8.9679,9.0601,25740.0],["2011-10-14",9.1453,9.1453,8.9537,9.124,35310.0],["2011-10-17",9.0034,9.1098,8.9324,8.9608,44660.0],["2011-10-18",8.975,9.3652,8.975,9.2517,54120.0],["2011-10-19",9.202,9.202,8.975,9.0105,31240.0],["2011-10-20",9.0034,9.273,8.975,9.2233,45760.0],["2011-10-21",9.422,9.422,9.1027,9.2446,49830.0],["2011-10-24",9.3581,9.578,9.2304,9.5638,55880.0],["2011-10-25",9.5851,9.6348,9.4078,9.5284,92840.0],["2011-10-26",9.6632,9.8902,9.5426,9.7696,55660.0],["2011-10-27",10.0179,10.3301,9.8051,10.2875,176770.0],["2011-10-28",10.2591,10.401,10.0818,10.1243,48730.0],["2011-10-31",10.025,10.0392,9.8193,9.8405,57090.0],["2011-11-01",9.429,9.6845,9.2233,9.2872,82720.0],["2011-11-02",9.5142,9.649,9.3652,9.4361,122870.0],["2011-11-03",9.5568,9.5568,9.2942,9.3581,76890.0],["2011-11-04",9.273,9.6135,9.2233,9.5284,132440.0],["2011-11-07",9.5568,9.7767,9.2233,9.649,38280.0],["2011-11-08",9.7767,9.9683,9.578,9.8689,57310.0],["2011-11-09",9.5851,9.5993,9.2162,9.2517,77660.0],["2011-11-10",9.4361,9.4645,9.2233,9.3084,36190.0],["2011-11-11",9.4574,9.5993,9.3581,9.5426,41580.0],["2011-11-14",9.4574,9.4574,9.202,9.2942,39160.0],["2011-11-15",9.2375,9.4645,9.1311,9.4503,77220.0],["2011-11-16",9.3226,9.7341,9.273,9.4432,62590.0],["2011-11-17",9.429,9.6916,9.429,9.5355,43560.0],["2011-11-18",9.5426,9.8973,9.5142,9.8618,43780.0],["2011-11-21",9.6703,9.6845,9.3297,9.649,66770.0],["2011-11-22",9.6064,10.2875,9.5568,10.245,112530.0],["2011-11-23",10.1172,10.1172,9.8335,9.8689,56650.0],["2011-11-25",9.8193,10.1314,9.5426,9.5426,19910.0],["2011-11-28",9.9328,9.9328,9.6206,9.798,78100.0],["2011-11-29",9.8476,10.7132,9.8405,10.1882,143770.0],["2011-11-30",10.7061,10.7061,10.1598,10.5287,507870.0],["2011-12-01",10.6423,10.6423,10.1882,10.323,63910.0],["2011-12-02",10.4791,10.6352,10.3656,10.5004,24420.0],["2011-12-05",10.6423,10.6777,10.4436,10.6423,67320.0],["2011-12-06",10.6423,10.6777,10.4791,10.621,35860.0],["2011-12-07",10.5642,10.5642,10.3301,10.4791,76890.0],["2011-12-08",10.3798,10.3798,10.1527,10.1669,58300.0],["2011-12-09",10.1101,10.3585,10.025,10.2591,86240.0],["2011-12-12",10.1172,10.2662,9.9328,10.0605,64240.0],["2011-12-13",10.096,10.2804,10.0889,10.1031,34650.0],["2011-12-14",9.9824,10.1669,9.9753,10.1527,66770.0],["2011-12-15",10.2662,10.3017,10.0747,10.2733,64900.0],["2011-12-16",10.3301,10.5997,10.2591,10.2591,89870.0],["2011-12-19",10.2875,10.323,9.9753,10.1101,38940.0],["2011-12-20",10.2804,10.3868,10.1102,10.1953,65340.0],["2011-12-21",10.1953,10.1953,9.8405,9.9683,177210.0],["2011-12-22",9.9895,10.4081,9.9612,10.1031,84260.0],["2011-12-23",10.1882,10.5429,9.9895,10.1243,33220.0],["2011-12-27",10.0676,10.1882,9.9753,10.1101,34870.0],["2011-12-28",10.1243,10.1882,10.0392,10.0889,37730.0],["2011-12-29",10.1031,10.2733,10.1031,10.252,46200.0],["2011-12-30",10.2308,10.3585,10.096,10.3159,53680.0],["2012-01-03",10.5217,10.7345,10.5217,10.7274,89210.0],["2012-01-04",10.6777,10.7416,10.5004,10.5855,32010.0],["2012-01-05",10.5146,10.77,10.3939,10.7558,36740.0],["2012-01-06",10.77,10.8906,10.6777,10.7913,50930.0],["2012-01-09",10.8693,10.8906,10.6848,10.8622,52250.0],["2012-01-10",10.9402,11.2099,10.848,11.1744,53130.0],["2012-01-11",11.1602,11.1673,11.0396,11.1531,38170.0],["2012-01-12",11.1744,11.1957,11.0325,11.1815,57090.0],["2012-01-13",11.0254,11.3163,10.997,11.295,73810.0],["2012-01-17",11.3517,11.3517,11.146,11.2099,85690.0],["2012-01-18",11.2099,11.3234,11.0821,11.2737,64680.0],["2012-01-19",11.0751,11.3163,11.0751,11.2737,31790.0],["2012-01-20",11.2453,11.3517,11.2028,11.3447,49940.0],["2012-01-23",11.3447,11.3943,11.1318,11.3234,69080.0],["2012-01-24",11.2311,11.2737,11.068,11.2524,33660.0],["2012-01-25",11.1744,11.2808,11.1034,11.2382,29480.0],["2012-01-26",11.373,11.4014,11.2169,11.3447,67650.0],["2012-01-27",11.2808,11.5149,11.2524,11.5149,34870.0],["2012-01-30",11.3872,11.8271,11.2595,11.6781,33550.0],["2012-01-31",11.7491,12.0399,11.7491,11.9122,69850.0],["2012-02-01",11.9193,12.0754,11.8058,12.0541,132660.0],["2012-02-02",12.0399,12.0399,11.9477,11.9903,75130.0],["2012-02-03",12.0612,12.1322,11.9548,12.1109,94600.0],["2012-02-06",12.0258,12.0967,11.8981,11.9193,47080.0],["2012-02-07",11.9335,12.0896,11.7916,11.7916,44330.0],["2012-02-08",11.7916,11.9122,11.742,11.8129,41030.0],["2012-02-09",11.8058,11.8697,11.6994,11.7916,152680.0],["2012-02-10",11.6497,11.7207,11.4156,11.5078,69850.0],["2012-02-13",11.6568,11.82,11.5788,11.6001,88000.0],["2012-02-14",11.5646,11.5859,11.4227,11.5007,24860.0],["2012-02-15",11.5575,11.7349,11.4369,11.4795,75900.0],["2012-02-16",11.444,11.9193,11.4369,11.8555,28270.0],["2012-02-17",11.9122,11.9122,11.5575,11.7916,30800.0],["2012-02-21",11.8271,11.891,11.4724,11.4724,28710.0],["2012-02-22",11.4369,11.5007,11.224,11.4085,46310.0],["2012-02-23",11.4227,11.8413,11.3376,11.8342,29370.0],["2012-02-24",11.7987,11.891,11.5788,11.6214,13200.0],["2012-02-27",11.5078,11.6284,11.4653,11.5007,12540.0],["2012-02-28",11.5433,11.5859,11.3943,11.4227,14960.0],["2012-02-29",11.5078,11.6639,10.9899,11.0041,72490.0],["2012-03-01",11.068,11.295,11.0112,11.0183,40150.0],["2012-03-02",11.0396,11.0467,10.5358,10.5571,68200.0],["2012-03-05",10.5004,11.0183,10.5004,10.9332,30030.0],["2012-03-06",10.8693,11.1034,10.6919,11.0538,42350.0],["2012-03-07",11.0538,11.82,11.0538,11.4511,96250.0],["2012-03-08",11.4936,11.6639,11.2808,11.3872,32010.0],["2012-03-09",11.4156,11.9051,11.3872,11.7491,30250.0],["2012-03-12",11.6923,11.7562,11.5504,11.6426,13090.0],["2012-03-13",11.7632,12.0541,11.5078,12.0187,23650.0],["2012-03-14",11.969,11.9974,11.8129,11.8555,14630.0],["2012-03-15",11.8342,11.9619,11.6214,11.9619,26840.0],["2012-03-16",11.969,12.1038,11.7278,12.0612,79310.0],["2012-03-19",12.0612,12.5224,11.969,12.0612,48070.0],["2012-03-20",11.9477,12.0045,11.8129,11.8484,21120.0],["2012-03-21",11.9122,12.0258,11.7774,11.7916,25410.0],["2012-03-22",11.7349,11.8058,11.6355,11.7207,36960.0],["2012-03-23",11.6781,12.1818,11.6355,12.1322,20790.0],["2012-03-26",12.2173,12.5366,12.1393,12.5153,36190.0],["2012-03-27",12.4869,12.4869,12.2599,12.2812,26730.0],["2012-03-28",12.2954,12.345,12.1322,12.2173,17930.0],["2012-03-29",12.0754,12.1606,11.8484,12.118,39600.0],["2012-03-30",12.2102,12.2599,11.8768,11.8768,35750.0],["2012-04-02",11.8413,12.4018,11.8413,12.3734,53130.0],["2012-04-03",12.3308,12.3308,12.0258,12.1109,46310.0],["2012-04-04",11.969,12.1109,11.8129,11.8413,28930.0],["2012-04-05",11.8129,12.0045,11.7065,11.7136,27940.0],["2012-04-09",11.5291,11.7916,11.3588,11.4582,44330.0],["2012-04-10",11.4865,11.522,11.2169,11.2382,43890.0],["2012-04-11",11.3659,11.6284,11.2595,11.6001,55440.0],["2012-04-12",11.5504,12.0258,11.5504,11.9051,30250.0],["2012-04-13",11.891,11.891,11.5291,11.5291,34100.0],["2012-04-16",11.5575,11.7562,11.3163,11.6639,46090.0],["2012-04-17",11.7136,12.0612,11.7136,11.969,29590.0],["2012-04-18",11.9051,11.9051,11.7065,11.7207,19690.0],["2012-04-19",11.7065,11.82,11.4227,11.5433,50930.0],["2012-04-20",11.82,11.8342,11.6284,11.6923,33770.0],["2012-04-23",11.4865,11.5575,11.4227,11.4369,40260.0],["2012-04-24",11.4227,11.9903,11.4227,11.9264,38390.0],["2012-04-25",12.0541,12.3166,12.0116,12.1677,30580.0],["2012-04-26",12.1535,12.2102,12.0187,12.1606,34650.0],["2012-04-27",12.2173,12.416,12.1393,12.416,66880.0],["2012-04-30",12.3663,12.7281,12.2883,12.6217,80300.0],["2012-05-01",12.5863,12.6643,12.3947,12.4798,85800.0],["2012-05-02",12.3663,12.5933,12.0399,12.2315,290510.0],["2012-05-03",12.2386,12.2386,11.9122,12.047,42900.0],["2012-05-04",11.9832,11.9903,11.7065,11.7207,41030.0],["2012-05-07",11.7278,11.7491,11.6214,11.6923,37400.0],["2012-05-08",11.5788,11.8626,11.5788,11.6781,55330.0],["2012-05-09",11.5149,11.7845,11.5149,11.5859,36300.0],["2012-05-10",11.6994,11.7916,11.3588,11.4369,46200.0],["2012-05-11",11.3943,11.7136,11.3943,11.6426,38720.0],["2012-05-14",11.4724,11.6852,11.4724,11.5717,19470.0],["2012-05-15",11.5362,11.7845,11.4724,11.5149,22000.0],["2012-05-16",11.522,11.6001,11.4227,11.4511,22330.0],["2012-05-17",11.4227,11.4795,11.2879,11.3517,51480.0],["2012-05-18",11.3517,11.4653,11.3517,11.3659,39930.0],["2012-05-21",11.4298,11.4582,11.3588,11.4014,40700.0],["2012-05-22",11.4156,11.5575,11.3517,11.3659,63800.0],["2012-05-23",11.3517,11.4511,11.3517,11.3872,174900.0],["2012-05-24",11.3943,11.5291,11.3588,11.4156,42350.0],["2012-05-25",11.4227,11.4582,11.3588,11.3659,28160.0],["2012-05-29",11.4227,11.4936,11.3517,11.4085,71830.0],["2012-05-30",11.3517,11.4936,11.3517,11.4014,30140.0],["2012-05-31",11.4227,11.4582,11.3517,11.3801,73370.0],["2012-06-01",11.2099,11.4227,11.2099,11.3376,62590.0],["2012-06-04",11.4227,11.4866,11.3517,11.4014,61380.0],["2012-06-05",11.3801,11.4865,11.3588,11.4156,39380.0],["2012-06-06",11.4795,11.5291,11.3588,11.4227,66440.0],["2012-06-07",11.522,11.5291,11.3517,11.373,66440.0],["2012-06-08",11.373,11.4227,11.2879,11.3801,58740.0],["2012-06-11",11.4227,11.5149,11.0254,11.0254,132880.0],["2012-06-12",11.1176,11.2453,10.9473,11.2382,23430.0],["2012-06-13",11.2524,11.5291,11.0963,11.2808,48510.0],["2012-06-14",11.2737,11.4582,11.2382,11.3517,40810.0],["2012-06-15",11.3447,11.4085,11.224,11.3021,72380.0],["2012-06-18",11.1673,11.3234,11.1673,11.1744,35860.0],["2012-06-19",11.2524,11.3659,11.2169,11.3021,39710.0],["2012-06-20",11.2453,11.2666,11.075,11.1815,35530.0],["2012-06-21",11.146,11.1957,10.9119,10.9615,43340.0],["2012-06-22",11.0538,11.1886,10.9261,11.1744,127380.0],["2012-06-25",11.0467,11.2099,11.0041,11.1673,33440.0],["2012-06-26",11.1744,11.224,11.1105,11.1176,15840.0],["2012-06-27",11.1389,11.3092,11.0821,11.1531,16940.0],["2012-06-28",11.075,11.1531,10.8977,11.1247,21230.0],["2012-06-29",11.1744,11.4298,11.1318,11.1744,156200.0],["2012-07-02",11.2382,11.671,11.1602,11.5859,73700.0],["2012-07-03",11.671,11.671,11.4582,11.6284,19580.0],["2012-07-05",11.6639,11.6994,11.2169,11.2879,37730.0],["2012-07-06",11.146,11.6072,11.146,11.4156,27610.0],["2012-07-09",11.3588,11.7562,11.3588,11.7207,59070.0],["2012-07-10",11.6497,11.9051,11.6497,11.7703,19800.0],["2012-07-11",11.742,12.0612,11.7349,11.9761,64460.0],["2012-07-12",11.9264,12.0825,11.7632,11.9264,24640.0],["2012-07-13",11.9761,12.1677,11.9761,12.0329,25300.0],["2012-07-16",12.0399,12.1393,11.82,12.0329,13310.0],["2012-07-17",12.0754,12.2741,11.9264,12.0896,27720.0],["2012-07-18",12.047,12.3308,12.047,12.267,33000.0],["2012-07-19",12.3379,12.3734,12.2315,12.2812,25520.0],["2012-07-20",12.2244,12.3734,12.1818,12.2812,40150.0],["2012-07-23",12.1393,12.2173,11.9974,12.0967,49940.0],["2012-07-24",12.1889,12.416,12.0116,12.1322,252120.0],["2012-07-25",12.2528,12.416,12.0896,12.1109,68860.0],["2012-07-26",12.3096,12.6998,12.196,12.6785,59950.0],["2012-07-27",12.6998,12.8629,12.5863,12.7707,107470.0],["2012-07-30",12.7707,12.7707,12.6146,12.6217,46310.0],["2012-07-31",12.6004,12.8984,12.5579,12.5933,75460.0],["2012-08-01",12.6217,12.6643,11.9619,12.0258,80080.0],["2012-08-02",11.9974,12.3734,11.9974,12.267,44440.0],["2012-08-03",12.3379,12.7707,12.3379,12.6856,58960.0],["2012-08-06",12.6643,12.7494,12.5721,12.6146,37180.0],["2012-08-07",12.6643,12.6714,12.4444,12.565,36630.0],["2012-08-08",12.565,12.565,12.3308,12.3805,23210.0],["2012-08-09",12.4231,12.4231,12.2315,12.2528,25630.0],["2012-08-10",12.2102,12.6004,12.1109,12.3096,105380.0],["2012-08-13",12.3096,12.4231,12.0683,12.3096,68420.0],["2012-08-14",12.2528,12.3096,12.0825,12.1677,21450.0],["2012-08-15",12.1038,12.2386,12.1038,12.2386,17270.0],["2012-08-16",12.2386,12.2812,12.0612,12.2386,46860.0],["2012-08-17",12.2102,12.416,12.2102,12.4089,54890.0],["2012-08-20",12.3237,12.3237,12.196,12.3096,23980.0],["2012-08-21",12.3096,12.4444,12.2741,12.345,28710.0],["2012-08-22",12.2883,12.2883,12.0896,12.1747,28710.0],["2012-08-23",12.196,12.196,12.0683,12.1322,13640.0],["2012-08-24",12.0896,12.2386,12.0825,12.2173,12980.0],["2012-08-27",12.2244,12.2386,12.1322,12.1747,11990.0],["2012-08-28",12.2102,12.2386,12.0967,12.2386,148170.0],["2012-08-29",12.2031,12.2386,12.1322,12.1889,41690.0],["2012-08-30",12.1606,12.2315,12.0612,12.0612,17710.0],["2012-08-31",12.1322,12.1464,12.0612,12.0896,84920.0],["2012-09-04",12.1109,12.2173,12.0967,12.1677,39710.0],["2012-09-05",12.1677,12.3876,12.1251,12.1677,77440.0],["2012-09-06",12.1677,12.2457,12.1322,12.2031,331650.0],["2012-09-07",12.2954,12.2954,12.1109,12.1677,60170.0],["2012-09-10",12.1677,12.3308,12.1251,12.2599,49500.0],["2012-09-11",12.2386,12.5366,12.2173,12.4514,61270.0],["2012-09-12",12.5224,12.5508,12.2883,12.4444,37620.0],["2012-09-13",12.3805,12.6998,12.2457,12.416,75130.0],["2012-09-14",12.416,12.416,12.2031,12.3734,202840.0],["2012-09-17",12.3025,12.4231,12.0825,12.2741,83050.0],["2012-09-18",12.2315,12.2741,12.1889,12.267,30140.0],["2012-09-19",12.2386,12.3166,12.1251,12.1464,32670.0],["2012-09-20",12.1251,12.2102,12.0612,12.1747,13750.0],["2012-09-21",12.3096,12.3096,12.0612,12.1464,191400.0],["2012-09-24",12.1464,12.2386,12.1322,12.2031,29590.0],["2012-09-25",12.2315,12.2386,12.1464,12.1677,117370.0],["2012-09-26",12.1606,12.2386,12.047,12.1251,26950.0],["2012-09-27",12.118,12.118,11.9619,12.0541,32120.0],["2012-09-28",11.9832,11.9832,11.8058,11.8626,164120.0],["2012-10-01",11.8981,12.267,11.8981,12.2173,75900.0],["2012-10-02",12.2883,12.3308,12.1322,12.2528,24530.0],["2012-10-03",12.1889,12.4798,12.1889,12.3096,23540.0],["2012-10-04",12.3308,12.4373,12.1677,12.4302,52030.0],["2012-10-05",12.4373,12.6501,12.2386,12.3237,46530.0],["2012-10-08",12.1393,12.3379,12.1393,12.2599,18150.0],["2012-10-09",12.3025,12.5295,12.1818,12.2741,46530.0],["2012-10-10",12.3379,12.4302,12.0825,12.3166,13640.0],["2012-10-11",12.416,12.4869,12.3379,12.416,20900.0],["2012-10-12",12.3947,12.4231,12.2457,12.3025,10230.0],["2012-10-15",12.3592,12.3805,12.2883,12.3308,14410.0],["2012-10-16",12.3308,12.3308,12.1677,12.2244,18920.0],["2012-10-17",12.2173,12.3592,12.1393,12.3592,18810.0],["2012-10-18",12.3308,12.5224,12.3095,12.3166,37510.0],["2012-10-19",12.3308,12.416,12.0258,12.2741,49390.0],["2012-10-22",12.3308,12.416,12.3237,12.3592,12320.0],["2012-10-23",12.4727,12.8771,12.4514,12.6572,272800.0],["2012-10-24",12.7707,13.1964,12.7211,12.9481,308660.0],["2012-10-25",12.9481,13.1538,12.9126,13.1255,112200.0],["2012-10-26",13.0971,13.7427,13.0332,13.4944,138490.0],["2012-10-31",13.6363,15.2965,13.5582,14.7998,269170.0],["2012-11-01",14.8992,15.2539,14.3671,14.7502,142780.0],["2012-11-02",14.7573,14.8992,14.5373,14.7147,90200.0],["2012-11-05",14.6721,14.7644,14.4664,14.6509,47960.0],["2012-11-06",14.6792,15.0765,14.6792,14.8992,47190.0],["2012-11-07",14.3529,15.0765,14.3174,14.5941,104390.0],["2012-11-08",14.6225,14.8992,14.4948,14.5231,36960.0],["2012-11-09",14.5231,14.7218,14.2819,14.4451,45100.0],["2012-11-12",14.4309,14.7218,14.4309,14.5586,25740.0],["2012-11-13",14.4664,14.7218,14.36,14.4096,35530.0],["2012-11-14",14.3883,14.6367,13.8349,13.8846,85360.0],["2012-11-15",13.9059,14.0975,13.6647,13.7072,52470.0],["2012-11-16",13.6505,13.8066,13.4873,13.5724,63910.0],["2012-11-19",13.693,14.7218,13.693,14.3316,56760.0],["2012-11-20",14.2677,14.3671,14.0194,14.1187,43340.0],["2012-11-21",14.2252,14.36,13.9768,14.0549,38610.0],["2012-11-23",14.0904,14.5728,14.0904,14.4167,29370.0],["2012-11-26",14.3529,14.6012,14.3387,14.36,28160.0],["2012-11-27",14.3529,14.4664,14.0904,14.1258,46090.0],["2012-11-28",14.0904,14.1116,13.8349,13.8988,29150.0],["2012-11-29",13.9626,14.1684,13.8349,14.1116,60940.0],["2012-11-30",14.14,14.14,13.6931,13.8208,81730.0],["2012-12-03",13.8491,14.0407,13.693,14.0052,40260.0],["2012-12-04",13.9697,14.1897,13.6576,14.1613,56980.0],["2012-12-05",14.1897,14.1897,13.7427,14.0194,25080.0],["2012-12-06",14.0123,14.1613,13.6718,14.14,30140.0],["2012-12-07",14.1826,14.3671,14.0336,14.1542,66220.0],["2012-12-10",14.14,14.2606,13.8562,14.1187,56650.0],["2012-12-11",14.1684,14.4025,13.9272,14.2961,72930.0],["2012-12-12",14.2252,14.2677,13.9556,14.0549,33000.0],["2012-12-13",13.9485,14.1116,13.8137,13.8349,15400.0],["2012-12-14",13.7711,13.8491,13.3951,13.7356,51260.0],["2012-12-17",13.7356,14.1187,13.693,14.1116,51700.0],["2012-12-18",14.1684,14.5444,14.0549,14.5444,93060.0],["2012-12-19",14.5799,14.5799,14.1755,14.4948,117260.0],["2012-12-20",14.5302,14.8069,14.4025,14.6863,85580.0],["2012-12-21",14.6296,14.6508,13.9981,14.3245,172590.0],["2012-12-24",14.3174,14.5941,14.1826,14.4238,17490.0],["2012-12-26",14.4096,14.4806,14.1187,14.1684,38170.0],["2012-12-27",14.1613,14.2535,13.9556,14.2039,20570.0],["2012-12-28",14.1613,14.3103,13.9768,14.1258,36520.0],["2012-12-31",14.0904,14.2181,14.0833,14.1684,63910.0],["2013-01-02",14.4806,14.6721,14.2819,14.5231,109010.0],["2013-01-03",14.4948,14.4948,14.1897,14.4877,56980.0],["2013-01-04",14.5728,14.8708,14.5231,14.7644,72930.0],["2013-01-07",14.6721,15.0765,14.6721,14.7147,58300.0],["2013-01-08",14.4025,14.7998,14.2819,14.4451,47520.0],["2013-01-09",14.5089,14.8424,14.4664,14.8211,46310.0],["2013-01-10",14.8282,14.9488,14.6154,14.8637,60940.0],["2013-01-11",14.9063,14.9772,14.3671,14.9346,240350.0],["2013-01-14",14.9701,15.034,14.7005,14.8921,62260.0],["2013-01-15",14.8353,15.3461,14.7218,15.2539,93060.0],["2013-01-16",15.2681,15.3461,15.0765,15.2539,58300.0],["2013-01-17",15.2752,15.4668,15.0836,15.1617,57200.0],["2013-01-18",15.1262,15.3462,14.885,15.2823,122980.0],["2013-01-22",15.332,15.9066,15.332,15.6087,149270.0],["2013-01-23",15.559,15.7435,15.339,15.3603,57640.0],["2013-01-24",15.4171,15.4455,15.183,15.2965,183480.0],["2013-01-25",15.4313,15.8924,15.4313,15.6867,71940.0],["2013-01-28",15.7435,16.2543,15.7364,16.1124,98560.0],["2013-01-29",16.1762,16.2117,15.8357,16.0485,90750.0],["2013-01-30",16.006,16.0272,15.6228,15.8499,40370.0],["2013-01-31",15.7931,16.1621,15.7647,16.006,78210.0],["2013-02-01",16.0911,16.2827,16.0131,16.0698,61160.0],["2013-02-04",15.9918,16.0131,15.7364,15.857,72270.0],["2013-02-05",15.9421,16.0131,15.857,15.9634,97790.0],["2013-02-06",15.9137,16.3181,15.9137,16.0414,27390.0],["2013-02-07",16.0202,16.1195,15.9563,15.9634,49170.0],["2013-02-08",15.9492,16.1479,15.9492,16.0627,66660.0],["2013-02-11",16.084,16.1975,16.006,16.0627,30250.0],["2013-02-12",16.1266,16.1904,15.9634,16.006,21670.0],["2013-02-13",15.9989,16.1904,15.8712,15.9634,57530.0],["2013-02-14",15.9634,16.2543,15.9634,16.0911,38390.0],["2013-02-15",16.2117,16.233,16.0272,16.1053,59510.0],["2013-02-19",16.1337,16.311,15.9989,16.084,116160.0],["2013-02-20",16.0627,16.2046,15.935,15.9634,80520.0],["2013-02-21",15.9492,16.0343,15.559,15.6441,66550.0],["2013-02-22",15.7151,15.7151,15.2823,15.6512,56430.0],["2013-02-25",15.7364,16.1053,15.5306,15.5448,63470.0],["2013-02-26",15.6512,15.7435,15.488,15.5164,84040.0],["2013-02-27",15.4668,15.7647,15.3958,15.5874,34430.0],["2013-02-28",15.5448,15.5448,15.3816,15.3958,111760.0],["2013-03-01",15.2397,15.488,15.1049,15.3532,61380.0],["2013-03-04",15.3674,15.786,15.3532,15.7505,27500.0],["2013-03-05",15.8286,15.935,15.6725,15.8641,42680.0],["2013-03-06",15.8995,15.9563,15.5661,15.8499,94600.0],["2013-03-07",15.8002,16.1195,15.7364,16.0485,98120.0],["2013-03-08",16.1904,16.1904,15.8144,15.9918,65890.0],["2013-03-11",15.9066,15.9208,15.2326,15.637,118470.0],["2013-03-12",15.6299,15.8286,15.2965,15.488,51480.0],["2013-03-13",15.4668,15.857,15.4455,15.8286,57420.0],["2013-03-14",15.8712,16.1408,15.5945,16.0556,50490.0],["2013-03-15",16.0911,16.0911,15.857,16.0131,107470.0],["2013-03-18",15.8144,15.8924,15.6725,15.7293,28380.0],["2013-03-19",15.7222,15.786,15.4738,15.7151,34760.0],["2013-03-20",15.8428,16.0698,15.7151,15.9989,53130.0],["2013-03-21",15.9421,15.9634,15.7222,15.7364,36410.0],["2013-03-22",15.8357,15.8783,15.5519,15.6299,34320.0],["2013-03-25",15.6654,15.8073,15.5519,15.7435,29150.0],["2013-03-26",15.7647,15.7647,15.5874,15.6512,87120.0],["2013-03-27",15.5661,15.6228,15.4951,15.5732,29590.0],["2013-03-28",15.637,15.637,15.4455,15.5306,129140.0],["2013-04-01",15.5306,15.6441,14.9701,15.1404,75130.0],["2013-04-02",15.2397,15.3249,14.8637,14.963,54230.0],["2013-04-03",15.0269,15.0624,14.6083,14.6934,36080.0],["2013-04-04",14.7289,15.1759,14.5728,15.0482,122980.0],["2013-04-05",14.7786,14.9559,14.7786,14.9205,35090.0],["2013-04-08",14.963,14.963,14.7502,14.9417,100540.0],["2013-04-09",14.9843,15.0694,14.6225,14.8211,75240.0],["2013-04-10",14.8992,15.332,14.7289,15.2539,93390.0],["2013-04-11",15.3249,15.5448,14.9985,15.0694,30250.0],["2013-04-12",14.9063,15.1546,14.8495,14.9417,38500.0],["2013-04-15",14.8282,14.963,14.1471,14.3174,74360.0],["2013-04-16",14.3883,14.6296,14.2535,14.5657,39710.0],["2013-04-17",14.8566,15.0198,14.7289,14.8424,146080.0],["2013-04-18",14.8424,15.0765,14.7927,15.0269,116600.0],["2013-04-19",14.9772,15.0765,14.8992,14.9914,52360.0],["2013-04-22",14.9134,15.6157,14.6792,14.8992,47300.0],["2013-04-23",15.0694,15.488,15.0694,15.4809,87890.0],["2013-04-24",15.5164,16.0343,15.5164,16.0202,135300.0],["2013-04-25",16.084,16.1408,15.9847,16.1124,87340.0],["2013-04-26",16.0698,16.4033,15.8499,16.2756,87120.0],["2013-04-29",16.382,16.4104,16.2898,16.3465,64680.0],["2013-04-30",16.4246,16.5097,16.2898,16.4104,74250.0],["2013-05-01",16.3181,16.3536,16.006,16.1124,200860.0],["2013-05-02",16.1337,16.3607,16.0698,16.1479,74360.0],["2013-05-03",16.3678,16.4246,16.1479,16.3465,48840.0],["2013-05-06",16.3039,16.4458,16.2614,16.4246,48180.0],["2013-05-07",16.4955,16.5948,16.4246,16.5877,135520.0],["2013-05-08",16.5948,16.7793,16.5239,16.7722,53020.0],["2013-05-09",16.8006,16.9354,16.6871,16.8148,70180.0],["2013-05-10",16.8857,16.9992,16.68,16.8077,23980.0],["2013-05-13",16.8715,16.9638,16.6729,16.8999,45210.0],["2013-05-14",16.9496,17.205,16.9496,17.1411,112310.0],["2013-05-15",17.1482,17.354,16.907,17.2688,32340.0],["2013-05-16",17.1908,17.4675,17.1908,17.4462,119130.0],["2013-05-17",17.4037,17.5385,17.1908,17.3611,184800.0],["2013-05-20",17.3682,17.73,17.1766,17.652,97240.0],["2013-05-21",17.6165,17.7158,17.3895,17.4746,53570.0],["2013-05-22",17.5243,17.6732,16.9496,17.0205,53350.0],["2013-05-23",16.8148,17.0631,16.7225,16.9851,64460.0],["2013-05-24",16.8644,17.2547,16.8644,17.134,31130.0],["2013-05-28",17.3753,17.6449,17.3398,17.4178,95150.0],["2013-05-29",17.7158,17.8797,17.3256,17.5519,77600.0],["2013-05-30",17.6144,17.7783,17.4817,17.7236,24500.0],["2013-05-31",17.5832,17.6924,17.4973,17.5675,45400.0],["2013-06-03",17.5597,17.747,17.2554,17.6534,105700.0],["2013-06-04",17.6222,17.6378,17.2632,17.5597,109900.0],["2013-06-05",17.5597,17.9109,17.3412,17.5441,52300.0],["2013-06-06",17.5988,17.8017,17.2866,17.5988,47600.0],["2013-06-07",17.747,17.7939,17.5675,17.7548,44800.0],["2013-06-10",17.8641,18.1138,17.7158,17.8797,36600.0],["2013-06-11",17.7314,18.067,17.6534,17.7548,48500.0],["2013-06-12",17.708,17.9343,17.271,17.4271,53600.0],["2013-06-13",17.4817,17.5675,17.1773,17.5285,45600.0],["2013-06-14",17.5519,17.6534,17.1149,17.2007,39600.0],["2013-06-17",17.349,17.7861,17.2007,17.4037,40800.0],["2013-06-18",17.4817,18.0748,17.4505,18.0046,48700.0],["2013-06-19",17.9968,18.106,17.8719,17.989,49800.0],["2013-06-20",17.7236,17.7236,17.0603,17.1383,71200.0],["2013-06-21",17.2007,17.2007,16.8573,17.0525,95200.0],["2013-06-24",16.9588,17.0603,16.7091,16.9198,64300.0],["2013-06-25",17.0446,17.271,16.8105,16.9666,116000.0],["2013-06-26",17.0447,17.3646,16.5842,17.3256,74100.0],["2013-06-27",17.3412,17.6924,17.1227,17.6144,46600.0],["2013-06-28",17.6066,17.6846,17.2866,17.4661,214700.0],["2013-07-01",17.4583,18.0982,17.3958,17.9109,56100.0],["2013-07-02",17.9187,18.4963,17.6768,18.3714,63700.0],["2013-07-03",18.4885,18.785,18.3324,18.6289,34800.0],["2013-07-05",19.2143,19.3157,19.0582,19.2611,66100.0],["2013-07-08",19.3157,19.5498,19.2455,19.4562,58200.0],["2013-07-09",19.6045,19.6435,18.5197,18.6367,130400.0],["2013-07-10",18.5743,18.8865,18.5743,18.7538,50000.0],["2013-07-11",18.8787,18.8787,17.9734,18.1997,92100.0],["2013-07-12",18.1451,18.8787,18.1216,18.8553,72400.0],["2013-07-15",18.9255,19.3001,18.8475,19.3001,37900.0],["2013-07-16",19.2611,19.5108,19.1596,19.3859,72300.0],["2013-07-17",19.4328,19.5108,19.1518,19.3157,46100.0],["2013-07-18",19.3625,19.4718,19.1752,19.2689,38600.0],["2013-07-19",19.1518,19.542,18.9177,19.4562,57600.0],["2013-07-22",19.3157,19.5186,19.0972,19.2611,48800.0],["2013-07-23",19.425,20.0181,19.2142,19.9401,105900.0],["2013-07-24",20.0259,20.619,19.9635,20.4707,61200.0],["2013-07-25",20.4239,21.5946,20.3147,21.0717,126100.0],["2013-07-26",20.9156,21.3526,19.7215,20.0883,255400.0],["2013-07-29",20.1117,20.3303,19.6669,20.1742,88700.0],["2013-07-30",20.3771,20.6503,20.182,20.5722,79000.0],["2013-07-31",20.7361,20.8844,20.4239,20.502,61200.0],["2013-08-01",20.7361,20.8219,20.1039,20.4629,47300.0],["2013-08-02",20.182,20.3303,19.823,20.0259,69700.0],["2013-08-05",20.0571,20.0961,19.784,20.0181,65800.0],["2013-08-06",20.0259,20.182,19.7137,19.8542,48100.0],["2013-08-07",19.862,19.862,19.4718,19.503,84200.0],["2013-08-08",19.6669,19.7684,19.4328,19.5264,66200.0],["2013-08-09",19.3938,19.5811,19.2143,19.4718,45200.0],["2013-08-12",19.464,20.3849,19.464,20.1352,76800.0],["2013-08-13",20.2054,20.3693,19.9635,20.1898,38700.0],["2013-08-14",20.2522,20.2991,19.8776,19.9479,33600.0],["2013-08-15",19.7918,19.9401,19.1986,19.3391,53900.0],["2013-08-16",19.2143,19.862,19.1986,19.5498,54900.0],["2013-08-19",19.5498,19.7684,19.2142,19.2767,25200.0],["2013-08-20",19.2923,19.9869,19.1206,19.9244,24600.0],["2013-08-21",19.8074,20.0415,19.3625,19.4718,31500.0],["2013-08-22",19.4718,19.7137,18.1295,19.6045,36600.0],["2013-08-23",19.6045,19.7215,19.4016,19.5576,32700.0],["2013-08-26",19.5576,19.7293,19.4562,19.5889,52500.0],["2013-08-27",19.503,19.6669,19.1908,19.3625,59900.0],["2013-08-28",19.4172,19.784,19.4172,19.5889,50700.0],["2013-08-29",19.5576,19.8932,19.5576,19.8932,31100.0],["2013-08-30",19.8308,19.9947,19.7762,19.8854,96600.0],["2013-09-03",20.0961,20.2834,19.7371,19.9166,59700.0],["2013-09-04",19.9323,20.2366,19.784,20.1196,65100.0],["2013-09-05",20.1898,20.5956,19.7918,20.2834,59800.0],["2013-09-06",20.4083,20.5878,20.0025,20.4161,69900.0],["2013-09-09",20.5176,21.0327,20.5176,20.9936,53500.0],["2013-09-10",21.0717,21.5712,20.9468,21.3058,129800.0],["2013-09-11",21.3136,21.4463,20.8454,21.3448,219800.0],["2013-09-12",21.298,21.6492,21.1887,21.3839,88800.0],["2013-09-13",21.4229,21.6882,21.2824,21.4853,48900.0],["2013-09-16",21.6336,22.0394,21.1185,21.2746,128900.0],["2013-09-17",21.3136,21.7429,21.0873,21.6492,118000.0],["2013-09-18",21.6804,21.8443,21.4619,21.5399,42600.0],["2013-09-19",21.618,21.7741,21.0014,21.2824,40600.0],["2013-09-20",21.298,21.7585,20.9624,21.3682,102400.0],["2013-09-23",21.337,21.735,21.1731,21.657,129600.0],["2013-09-24",21.4619,22.1877,21.4307,21.8053,181200.0],["2013-09-25",21.9067,22.0004,21.5321,21.657,61300.0],["2013-09-26",21.7663,21.938,21.618,21.7428,67200.0],["2013-09-27",21.6726,22.2033,21.6648,21.7741,55300.0],["2013-09-30",21.5946,22.1487,21.5321,22.0784,85200.0],["2013-10-01",22.0082,22.2267,21.8755,22.1721,39600.0],["2013-10-02",22.0004,22.2189,21.7975,21.9926,59700.0],["2013-10-03",21.8911,22.016,21.5009,21.9145,68300.0],["2013-10-04",21.8599,22.3126,21.6492,21.9926,47000.0],["2013-10-07",21.7507,22.4609,21.5634,21.5712,67100.0],["2013-10-08",21.5321,21.6102,20.978,21.2122,67000.0],["2013-10-09",21.2122,21.6024,21.0717,21.2512,59300.0],["2013-10-10",21.5477,21.5868,20.9936,21.4931,116600.0],["2013-10-11",21.3839,22.6325,21.1731,22.4452,49100.0],["2013-10-14",22.2814,22.9603,22.2814,22.9291,53600.0],["2013-10-15",22.9135,23.2569,22.3984,22.4218,65300.0],["2013-10-16",22.6169,23.3505,22.3048,23.054,77900.0],["2013-10-17",22.9759,23.0306,22.6872,22.8199,35700.0],["2013-10-18",23.0696,23.1945,22.8355,23.1632,52100.0],["2013-10-21",23.2179,23.2179,22.8355,23.015,79300.0],["2013-10-22",23.0462,23.054,21.7585,22.0394,139100.0],["2013-10-23",21.6024,21.8989,21.3292,21.5556,85900.0],["2013-10-24",21.6726,21.7741,21.4619,21.579,46400.0],["2013-10-25",21.657,21.7819,21.1966,21.4541,48800.0],["2013-10-28",21.3995,21.8521,21.1497,21.8209,67600.0],["2013-10-29",21.8053,21.8209,21.2746,21.5556,34000.0],["2013-10-30",21.5009,21.7272,21.3839,21.4229,20300.0],["2013-10-31",21.3682,21.3682,20.502,20.6424,131300.0],["2013-11-01",20.5722,20.8922,20.3225,20.7829,108100.0],["2013-11-04",20.7517,21.2746,20.619,21.0093,54700.0],["2013-11-05",20.8844,21.6336,20.8376,21.4619,39000.0],["2013-11-06",21.6024,21.6648,21.4229,21.5165,45200.0],["2013-11-07",21.5868,21.6102,21.3839,21.4619,49300.0],["2013-11-08",21.4619,22.3204,21.4619,22.2814,63900.0],["2013-11-11",22.1409,22.3984,21.9614,22.2501,99000.0],["2013-11-12",22.2501,22.3906,21.9692,22.3126,77200.0],["2013-11-13",22.2423,22.5077,22.1409,22.4999,49100.0],["2013-11-14",22.4609,22.5623,22.0472,22.4843,35100.0],["2013-11-15",22.4374,22.6013,22.1877,22.4999,52700.0],["2013-11-18",22.5233,22.8979,22.1877,22.6716,79900.0],["2013-11-19",22.6716,23.374,22.5623,23.3271,133400.0],["2013-11-20",23.3662,24.451,23.2179,23.8578,193200.0],["2013-11-21",23.811,24.2871,23.6861,24.1154,73800.0],["2013-11-22",24.1934,24.5446,23.8578,24.4119,82200.0],["2013-11-25",24.4119,24.9738,23.9437,24.849,101800.0],["2013-11-26",24.8256,25.3797,24.7241,25.0363,73200.0],["2013-11-27",25.1221,25.9494,24.6539,25.5436,67900.0],["2013-11-29",25.7309,25.7933,25.3016,25.4499,31100.0],["2013-12-02",25.3641,25.4889,24.3417,24.49,95000.0],["2013-12-03",24.6461,24.6929,24.1622,24.6148,80300.0],["2013-12-04",24.6617,25.1221,24.209,24.5446,75600.0],["2013-12-05",25.325,25.325,24.4275,24.9582,88600.0],["2013-12-06",25.2236,25.3797,24.966,25.2548,71000.0],["2013-12-09",25.3328,25.5514,25.1299,25.247,76800.0],["2013-12-10",25.286,25.5436,24.7397,24.7709,68000.0],["2013-12-11",24.8802,25.169,24.3105,24.529,80500.0],["2013-12-12",24.6226,24.7163,24.0373,24.3105,58000.0],["2013-12-13",24.2871,24.49,23.5847,23.8968,92000.0],["2013-12-16",23.6159,23.8656,23.374,23.5691,96900.0],["2013-12-17",23.491,23.5847,23.374,23.5066,83300.0],["2013-12-18",23.5691,23.6081,22.9057,23.491,141800.0],["2013-12-19",23.5378,23.5378,23.2959,23.4832,42400.0],["2013-12-20",23.5925,24.1778,23.3974,23.9983,177200.0],["2013-12-23",23.9983,24.3495,23.452,24.1544,60700.0],["2013-12-24",24.1154,24.5368,23.8032,23.8968,62800.0],["2013-12-26",23.9359,24.4353,23.8266,24.1934,56200.0],["2013-12-27",24.1856,24.2871,23.8422,24.1076,38600.0],["2013-12-30",24.0139,24.1232,23.6315,23.9905,42900.0],["2013-12-31",23.9593,24.2324,23.8344,23.9047,76600.0],["2014-01-02",23.7642,24.2715,23.4676,24.17,77000.0],["2014-01-03",24.1856,24.2168,23.5066,23.5769,64000.0],["2014-01-06",23.7173,24.2715,23.4676,23.889,88200.0],["2014-01-07",23.8968,24.3729,23.6939,23.7876,58600.0],["2014-01-08",23.6939,24.3027,23.093,23.374,76900.0],["2014-01-09",23.3818,23.6783,23.0618,23.2959,52800.0],["2014-01-10",23.3583,23.4208,22.8198,23.093,97900.0],["2014-01-13",23.1008,23.4364,23.0618,23.3896,104200.0],["2014-01-14",23.4286,23.7252,23.3896,23.6705,41900.0],["2014-01-15",23.8032,24.0607,23.8032,23.9125,45600.0],["2014-01-16",23.8578,23.9593,23.6549,23.772,70100.0],["2014-01-17",23.6705,23.772,23.6237,23.7095,58500.0],["2014-01-21",23.889,24.0764,23.7095,23.7954,62100.0],["2014-01-22",23.7798,24.1934,23.6393,24.1934,135300.0],["2014-01-23",24.2949,25.5202,24.2949,25.3641,235700.0],["2014-01-24",25.3016,26.2772,25.2392,25.9884,141000.0],["2014-01-27",26.0508,26.6596,25.7075,25.8635,91700.0],["2014-01-28",25.8401,26.7298,25.7465,26.5347,121100.0],["2014-01-29",26.4332,26.7142,25.8713,26.1835,79800.0],["2014-01-30",26.3474,26.5425,26.1133,26.3552,127000.0],["2014-01-31",25.9104,26.2616,25.8791,25.9494,93200.0],["2014-02-03",26.0274,26.1133,24.9973,25.169,201100.0],["2014-02-04",25.208,25.4109,24.3729,25.3641,166900.0],["2014-02-05",24.7085,25.6762,24.7085,25.5201,132800.0],["2014-02-06",25.606,25.6918,25.3641,25.5826,88500.0],["2014-02-07",25.7153,25.7855,25.3172,25.5123,70500.0],["2014-02-10",25.5982,25.7777,24.7319,25.1377,85900.0],["2014-02-11",25.0909,25.645,24.9192,25.2002,80100.0],["2014-02-12",25.2002,25.5436,24.7475,25.2782,100400.0],["2014-02-13",25.2782,26.0274,25.1455,25.8089,70200.0],["2014-02-14",25.8557,26.1211,25.5748,25.926,50400.0],["2014-02-18",25.9104,26.4255,25.7777,26.1211,80400.0],["2014-02-19",25.9494,25.9962,25.606,25.6606,72300.0],["2014-02-20",25.7465,25.9884,25.4733,25.7543,99700.0],["2014-02-21",25.7543,26.2772,25.7309,25.9494,66900.0],["2014-02-24",25.9494,26.1757,25.7231,26.1445,113600.0],["2014-02-25",26.2147,26.5035,26.1055,26.285,48000.0],["2014-02-26",26.3708,26.8391,26.0352,26.4801,48500.0],["2014-02-27",26.3552,26.8469,26.3084,26.722,32900.0],["2014-02-28",26.8235,27.2449,26.5659,26.7376,64000.0],["2014-03-03",26.5347,26.5971,26.0508,26.1835,53100.0],["2014-03-04",26.4957,28.0487,26.4957,27.76,130600.0],["2014-03-05",27.6507,28.3219,27.2449,28.1502,105300.0],["2014-03-06",28.2126,28.7902,28.2048,28.4156,155900.0],["2014-03-07",28.5248,28.5638,28.1814,28.478,63600.0],["2014-03-10",28.3765,28.7902,28.2048,28.5248,110500.0],["2014-03-11",28.5092,28.5092,27.799,28.1346,88500.0],["2014-03-12",28.0331,28.3297,27.8927,28.2907,115700.0],["2014-03-13",28.4468,28.517,27.838,28.1502,60800.0],["2014-03-14",27.9863,28.1814,27.6507,27.8536,58300.0],["2014-03-17",28.0097,28.5248,27.9551,28.4546,55900.0],["2014-03-18",28.4624,28.6185,28.3843,28.5638,74200.0],["2014-03-19",28.5638,28.5638,28.2282,28.517,36900.0],["2014-03-20",28.5014,28.876,28.3375,28.4624,73800.0],["2014-03-21",28.556,28.7355,27.7756,28.3453,102500.0],["2014-03-24",28.3687,28.4077,27.9473,27.9785,71900.0],["2014-03-25",28.0956,28.7121,27.877,28.3219,130100.0],["2014-03-26",28.439,28.439,28.08,28.08,87900.0],["2014-03-27",28.0956,28.0956,27.6663,27.8224,67800.0],["2014-03-28",27.7912,28.2126,27.6507,27.7678,160100.0],["2014-03-31",27.9785,28.3531,27.8614,28.1736,99800.0],["2014-04-01",28.2907,28.6809,28.2595,28.6263,91300.0],["2014-04-02",28.6029,28.8682,28.4468,28.6185,71500.0],["2014-04-03",28.6185,28.6419,28.1736,28.2673,36300.0],["2014-04-04",28.3687,28.4546,27.3464,27.4946,67800.0],["2014-04-07",27.4946,28.6107,27.3308,27.6117,61600.0],["2014-04-08",27.44,28.1658,27.2137,27.8692,58400.0],["2014-04-09",27.8771,27.8771,27.4946,27.7522,66800.0],["2014-04-10",27.7054,27.7054,26.8469,26.9639,68100.0],["2014-04-11",26.6986,27.401,26.5425,27.003,68000.0],["2014-04-14",27.3151,27.8849,27.1434,27.5259,62200.0],["2014-04-15",27.5727,27.9629,27.0888,27.5415,44700.0],["2014-04-16",27.7912,28.3531,27.7054,28.2517,86900.0],["2014-04-17",28.197,28.4702,27.9317,28.2048,46700.0],["2014-04-21",28.2126,28.6029,28.0019,28.3843,112300.0],["2014-04-22",28.4858,28.6419,28.1502,28.5404,48900.0],["2014-04-23",28.478,28.6185,28.1034,28.2985,51200.0],["2014-04-24",28.5638,28.5638,27.8614,27.9551,42500.0],["2014-04-25",27.9317,27.9317,26.5269,26.5269,85400.0],["2014-04-28",26.5425,26.6206,25.7621,26.2616,63500.0],["2014-04-29",26.4801,26.7142,25.8635,25.9884,48800.0],["2014-04-30",25.8635,26.5503,25.4265,26.0586,63400.0],["2014-05-01",25.9338,25.9884,25.2236,25.7153,95900.0],["2014-05-02",25.684,26.0586,25.3875,25.5826,55600.0],["2014-05-05",25.3172,25.528,24.7709,25.3797,65900.0],["2014-05-06",25.1846,25.325,24.1934,24.3807,126600.0],["2014-05-07",24.8568,25.8791,24.3183,25.8401,107300.0],["2014-05-08",25.6762,26.2772,25.6762,25.9806,92900.0],["2014-05-09",25.8011,26.5581,25.7777,26.4957,101900.0],["2014-05-12",26.5581,26.9718,26.3552,26.4333,80100.0],["2014-05-13",26.3708,26.4489,25.8167,26.1757,115800.0],["2014-05-14",26.1445,26.1445,25.2938,25.6138,82400.0],["2014-05-15",25.4187,25.5436,24.8178,25.2002,76100.0],["2014-05-16",25.1065,25.606,24.9816,25.5201,82600.0],["2014-05-19",25.3563,25.9962,25.3563,25.9182,30200.0],["2014-05-20",25.7231,25.7543,24.3807,24.7163,123800.0],["2014-05-21",24.8568,24.9036,23.5847,24.5524,50300.0],["2014-05-22",24.7085,25.0597,24.2402,24.7319,38700.0],["2014-05-23",24.8334,25.4109,24.568,25.3094,88100.0],["2014-05-27",25.5514,26.0352,25.3172,25.6372,77700.0],["2014-05-28",25.4967,26.9093,25.1533,25.3797,46200.0],["2014-05-29",25.3172,25.5592,25.0285,25.3563,46600.0],["2014-05-30",25.4421,25.7075,24.8256,24.9504,198900.0],["2014-06-02",25.1221,25.6606,25.0441,25.5592,61300.0],["2014-06-03",25.3641,25.4967,24.9973,25.1924,56300.0],["2014-06-04",25.1533,25.3172,24.7865,24.9582,144900.0],["2014-06-05",25.1143,25.8167,24.7553,25.4889,125500.0],["2014-06-06",25.6997,25.8557,25.2782,25.6918,121500.0],["2014-06-09",25.567,26.1445,25.567,26.0821,87400.0],["2014-06-10",26.1445,26.1445,24.9036,24.9738,108400.0],["2014-06-11",24.927,25.3875,24.8256,25.2002,126500.0],["2014-06-12",25.2626,25.3094,25.0129,25.2314,133200.0],["2014-06-13",25.4031,25.4031,25.0207,25.0987,40200.0],["2014-06-16",24.9895,25.3563,24.8568,25.286,140000.0],["2014-06-17",25.1768,25.5982,25.0519,25.3406,80600.0],["2014-06-18",25.2938,25.4421,25.2704,25.3641,48400.0],["2014-06-19",25.4421,25.4577,25.1533,25.3641,42500.0],["2014-06-20",25.5123,25.6138,25.286,25.4109,124900.0],["2014-06-23",25.3407,25.6762,25.2002,25.3797,62500.0],["2014-06-24",25.4031,25.9104,25.2314,25.7153,156700.0],["2014-06-25",25.5123,26.1133,25.4343,26.1055,78200.0],["2014-06-26",26.0352,26.2225,25.7153,26.1601,41500.0],["2014-06-27",26.1445,26.3084,26.004,26.0743,533000.0],["2014-06-30",25.965,26.8235,25.965,26.3396,244400.0],["2014-07-01",26.6362,26.9952,26.5347,26.8391,156000.0],["2014-07-02",26.9171,27.081,26.5347,26.7688,98900.0],["2014-07-03",26.7766,27.042,26.644,27.042,34000.0],["2014-07-07",26.8157,26.8157,26.3864,26.6752,78800.0],["2014-07-08",26.5815,26.6908,26.2147,26.363,124000.0],["2014-07-09",26.5035,26.5035,25.7933,25.887,54700.0],["2014-07-10",25.3563,25.7933,25.1924,25.3641,69000.0],["2014-07-11",25.3719,25.3719,25.0285,25.2704,48300.0],["2014-07-14",25.5123,25.684,25.2548,25.4811,51000.0],["2014-07-15",25.4421,25.5982,25.3563,25.5592,84500.0],["2014-07-16",25.6372,25.6372,25.2938,25.4343,60900.0],["2014-07-17",25.2704,25.4031,24.8178,25.208,136300.0],["2014-07-18",25.286,25.5201,25.1533,25.4499,85100.0],["2014-07-21",25.4421,25.4421,25.0909,25.3016,97700.0],["2014-07-22",25.5123,25.8011,25.3641,25.7543,93300.0],["2014-07-23",25.9494,26.3474,24.8256,26.2225,109100.0],["2014-07-24",26.3396,26.4723,26.1991,26.2303,89300.0],["2014-07-25",25.9416,26.0508,25.7543,25.9494,92400.0],["2014-07-28",26.004,26.004,25.7543,25.8791,106300.0],["2014-07-29",25.9182,26.1055,25.9104,25.9572,45400.0],["2014-07-30",26.0586,26.3864,26.0508,26.2772,37600.0],["2014-07-31",26.1835,26.3864,25.8948,25.9962,74500.0],["2014-08-01",26.0587,26.2616,25.4031,25.528,103600.0],["2014-08-04",25.6528,25.8089,25.4343,25.7465,60700.0],["2014-08-05",25.645,26.0352,25.6372,25.8401,60600.0],["2014-08-06",25.6762,26.3942,25.6762,26.1913,42000.0],["2014-08-07",26.1913,26.2928,25.7231,26.0665,82300.0],["2014-08-08",26.0664,26.4332,26.0352,26.3006,49900.0],["2014-08-11",26.3942,26.7064,26.1367,26.6206,74700.0],["2014-08-12",26.4255,26.5425,26.1601,26.4255,51400.0],["2014-08-13",26.4333,26.8625,26.4333,26.7064,41800.0],["2014-08-14",26.6752,26.9874,26.6752,26.8469,73400.0],["2014-08-15",27.12,27.1513,26.2381,26.3864,117700.0],["2014-08-18",26.6596,27.6897,26.5035,26.8235,42300.0],["2014-08-19",26.6752,26.8391,26.6206,26.644,32900.0],["2014-08-20",26.5503,26.8157,26.246,26.6362,33700.0],["2014-08-21",26.6518,26.8547,26.0743,26.7142,39100.0],["2014-08-22",26.7142,26.8781,26.5191,26.6908,43800.0],["2014-08-25",26.8937,27.1044,26.4645,26.8469,43700.0],["2014-08-26",26.8469,27.0576,26.5425,26.8079,57800.0],["2014-08-27",26.7766,26.7766,26.4098,26.6206,30100.0],["2014-08-28",26.5581,26.6986,25.9884,26.3084,59500.0],["2014-08-29",26.3084,27.4166,26.0821,26.1679,75400.0],["2014-09-02",26.3552,26.722,26.0508,26.6206,84300.0],["2014-09-03",26.6752,26.8781,26.3318,26.3864,31200.0],["2014-09-04",26.5269,26.6908,26.1757,26.246,18600.0],["2014-09-05",26.1445,26.5737,26.1211,26.5425,24500.0],["2014-09-08",26.5113,26.683,26.1367,26.2694,27100.0],["2014-09-09",26.1679,26.1679,25.7074,25.8245,28900.0],["2014-09-10",25.7543,26.3552,25.5904,26.1913,30800.0],["2014-09-11",25.9884,26.6908,25.8323,26.6362,35800.0],["2014-09-12",26.6049,27.0342,25.9962,26.1913,45200.0],["2014-09-15",26.1835,26.2459,25.7153,25.8791,53900.0],["2014-09-16",25.7543,26.1913,25.6684,25.9806,38300.0],["2014-09-17",25.9182,26.004,25.5045,25.7855,21100.0],["2014-09-18",25.8089,26.1445,25.7621,25.965,21300.0],["2014-09-19",26.0118,26.1289,25.1221,25.5982,94100.0],["2014-09-22",25.3406,25.567,25.1768,25.4499,51100.0],["2014-09-23",25.3328,25.6684,25.1533,25.286,51800.0],["2014-09-24",25.4265,25.5592,25.1612,25.3797,44000.0],["2014-09-25",25.2626,25.2626,24.6695,24.9582,59300.0],["2014-09-26",24.9816,25.3875,24.8646,25.1768,64000.0],["2014-09-29",24.8256,25.6918,24.8256,25.3406,47500.0],["2014-09-30",25.3016,25.4343,24.81,24.8334,100300.0],["2014-10-01",24.8802,25.6372,24.8412,25.1221,84500.0],["2014-10-02",25.0519,25.7855,25.0519,25.4499,42100.0],["2014-10-03",25.7231,25.9416,25.5982,25.6372,41800.0],["2014-10-06",25.684,25.7855,25.3641,25.4187,50600.0],["2014-10-07",25.1768,25.4811,25.1065,25.1846,131000.0],["2014-10-08",25.0909,25.528,24.8412,25.4577,151400.0],["2014-10-09",25.4343,25.4343,24.6929,24.7865,106500.0],["2014-10-10",24.6227,24.9192,24.451,24.529,121100.0],["2014-10-13",24.49,25.286,24.49,24.7631,67500.0],["2014-10-14",24.8022,25.5045,24.7397,24.9192,88800.0],["2014-10-15",24.5836,24.9192,24.1466,24.6148,82600.0],["2014-10-16",24.4978,25.4811,24.3963,25.247,168800.0],["2014-10-17",25.5982,25.7777,25.3485,25.4421,112500.0],["2014-10-20",25.3328,25.5904,25.2626,25.5514,108000.0],["2014-10-21",25.6997,26.1835,25.4655,26.0743,135100.0],["2014-10-22",26.0821,26.1523,25.4265,25.5045,113100.0],["2014-10-23",25.6684,26.004,25.3406,25.8401,122000.0],["2014-10-24",25.8089,26.5581,25.5982,26.324,235500.0],["2014-10-27",26.2303,26.4723,26.0274,26.4333,81900.0],["2014-10-28",26.5971,27.4166,26.5971,27.401,105000.0],["2014-10-29",27.5103,27.6351,26.8079,27.4556,73400.0],["2014-10-30",27.4478,27.838,27.1044,27.5805,76200.0],["2014-10-31",28.236,28.236,27.6117,28.0409,65700.0],["2014-11-03",28.0331,28.2829,27.6819,27.8692,84600.0],["2014-11-04",27.6898,27.838,27.4946,27.7366,31700.0],["2014-11-05",27.9239,28.0409,27.4166,27.8927,45400.0],["2014-11-06",27.8614,28.0331,27.4712,27.4868,70900.0],["2014-11-07",27.3932,27.4868,27.0888,27.1669,61600.0],["2014-11-10",27.2995,27.4946,27.1825,27.4478,64100.0],["2014-11-11",27.5805,27.799,27.2683,27.6273,120700.0],["2014-11-12",27.6273,28.1424,27.5493,28.0488,103700.0],["2014-11-13",28.0956,28.0956,27.2683,27.4088,60300.0],["2014-11-14",27.4712,27.5259,26.9249,27.1122,62500.0],["2014-11-17",26.9952,27.1669,26.8859,27.003,106200.0],["2014-11-18",27.0888,27.2683,26.7298,27.0966,62700.0],["2014-11-19",27.0186,27.0264,26.3708,26.8235,59800.0],["2014-11-20",26.6518,27.1981,26.5425,27.1434,78600.0],["2014-11-21",27.4634,27.9551,26.8859,27.2059,119000.0],["2014-11-24",27.1903,27.3542,27.1435,27.3308,60200.0],["2014-11-25",27.3151,27.3932,27.042,27.3698,68100.0],["2014-11-26",27.5024,27.5024,27.2527,27.3386,38100.0],["2014-11-28",27.2527,27.8458,26.6752,26.7844,26900.0],["2014-12-01",26.761,26.9796,26.4879,26.5269,64700.0],["2014-12-02",26.6127,27.2917,26.6127,26.9874,104700.0],["2014-12-03",27.081,27.3151,27.0342,27.2605,54900.0],["2014-12-04",27.1591,27.5103,27.081,27.323,52200.0],["2014-12-05",27.3229,28.2595,27.3229,28.0175,57700.0],["2014-12-08",27.8614,28.4078,27.3932,27.7366,72400.0],["2014-12-09",27.401,28.2751,27.0498,28.1892,78900.0],["2014-12-10",28.0409,28.1892,27.3229,27.3776,54000.0],["2014-12-11",27.5415,27.9005,27.3151,27.3698,61200.0],["2014-12-12",26.9952,27.2995,26.644,26.683,65800.0],["2014-12-15",26.8859,27.3308,26.5035,27.1122,68900.0],["2014-12-16",27.1434,27.8302,27.0654,27.2995,71400.0],["2014-12-17",27.3386,28.2751,27.1981,27.8927,156600.0],["2014-12-18",28.3219,28.6419,28.1424,28.4858,102100.0],["2014-12-19",28.4078,28.5638,27.7756,27.8458,470500.0],["2014-12-22",27.7912,28.0956,27.7444,27.9551,64200.0],["2014-12-23",28.0956,28.1346,27.7054,27.9707,74400.0],["2014-12-24",28.0331,28.1268,27.6585,28.0644,20400.0],["2014-12-26",27.9629,28.119,27.8849,28.0956,27400.0],["2014-12-29",28.119,28.1424,27.8224,27.9005,66000.0],["2014-12-30",27.9239,28.0956,27.8771,28.0566,38000.0],["2014-12-31",28.0565,28.1112,27.6976,27.721,57600.0],["2015-01-02",27.9395,27.9395,26.8001,27.2059,55500.0],["2015-01-05",27.1122,27.2371,26.7454,26.761,66800.0],["2015-01-06",26.5581,26.9249,25.7699,25.8791,113700.0],["2015-01-07",26.1367,26.324,25.8245,26.2303,59700.0],["2015-01-08",26.4645,26.8469,26.3318,26.6752,41400.0],["2015-01-09",26.6206,26.6206,25.9416,25.9962,30100.0],["2015-01-12",25.9338,26.0586,25.4499,25.5904,58300.0],["2015-01-13",25.8557,26.0977,25.3797,25.7465,59400.0],["2015-01-14",25.4967,25.7153,25.1533,25.2236,65400.0],["2015-01-15",25.1846,25.2626,24.8022,25.1768,125900.0],["2015-01-16",25.0675,25.5904,25.0675,25.4967,104700.0],["2015-01-20",25.5592,25.8401,25.1377,25.4889,42200.0],["2015-01-21",25.4109,25.7231,25.286,25.5358,74200.0],["2015-01-22",25.7543,26.5035,25.4499,26.3318,136500.0],["2015-01-23",26.3396,27.0888,26.0821,26.1601,96000.0],["2015-01-26",26.2381,26.4098,25.8479,26.285,116300.0],["2015-01-27",26.0118,26.4801,25.9338,26.2303,191400.0],["2015-01-28",26.3006,26.3786,26.1757,26.2616,174400.0],["2015-01-29",26.3006,27.1434,26.2381,27.0576,208500.0],["2015-01-30",26.7845,27.1747,26.5972,26.6908,90100.0],["2015-02-02",26.7454,27.2293,26.5347,27.1981,89800.0],["2015-02-03",27.2761,27.6663,27.2683,27.4244,90200.0],["2015-02-04",27.3464,27.5102,27.0966,27.1513,48700.0],["2015-02-05",27.3152,27.4712,27.1591,27.4166,79100.0],["2015-02-06",27.5103,28.0175,27.4712,27.8458,125700.0],["2015-02-09",27.7912,28.2439,27.3073,28.1034,238700.0],["2015-02-10",28.2126,28.2439,28.0097,28.2048,127100.0],["2015-02-11",28.1346,29.3052,28.0019,28.2907,62200.0],["2015-02-12",28.4702,28.7277,28.3297,28.6731,137200.0],["2015-02-13",28.6887,28.6965,28.2126,28.4312,83400.0],["2015-02-17",28.556,28.556,28.2361,28.3609,41900.0],["2015-02-18",28.2517,28.517,27.9473,28.0566,63900.0],["2015-02-19",28.0175,28.4156,27.6741,28.0175,58800.0],["2015-02-20",28.0644,28.3843,27.6195,28.3843,59300.0],["2015-02-23",28.2595,28.3843,28.0019,28.3141,59600.0],["2015-02-24",28.2751,28.556,27.9395,28.3453,77200.0],["2015-02-25",28.3531,28.4936,28.2048,28.4156,33100.0],["2015-02-26",28.3219,28.8214,28.1658,28.7199,47200.0],["2015-02-27",28.6419,29.0009,28.4858,28.9931,356600.0],["2015-03-02",28.4702,29.2662,28.4702,28.7121,163000.0],["2015-03-03",28.5482,28.6965,27.5649,27.8224,131300.0],["2015-03-04",27.6429,27.799,27.4556,27.76,50200.0],["2015-03-05",27.9395,28.5014,27.8224,28.2985,603800.0],["2015-03-06",28.08,28.837,28.08,28.3297,218200.0],["2015-03-09",28.4624,28.6731,28.3453,28.5716,123900.0],["2015-03-10",28.236,28.4858,28.1814,28.3531,133400.0],["2015-03-11",28.4546,29.157,28.2282,28.5404,101700.0],["2015-03-12",28.8292,29.4847,28.5638,29.4223,142300.0],["2015-03-13",29.4301,29.633,28.9775,29.0945,319800.0],["2015-03-16",29.2428,29.7111,29.2272,29.3677,130300.0],["2015-03-17",29.3677,29.6174,29.2896,29.4769,256500.0],["2015-03-18",29.4769,29.6408,29.1726,29.2818,261600.0],["2015-03-19",29.1101,29.3911,29.0711,29.3052,114300.0],["2015-03-20",29.516,29.7267,29.2272,29.6486,292300.0],["2015-03-23",29.633,30.1871,29.6018,29.9998,247400.0],["2015-03-24",30.0779,30.2574,29.9062,29.9608,180500.0],["2015-03-25",29.9218,30.2262,29.4848,29.5706,162100.0],["2015-03-26",29.6252,30.1715,29.5862,29.992,174200.0],["2015-03-27",30.0154,30.2262,29.6486,29.8281,109300.0],["2015-03-30",29.9764,30.4213,29.8203,30.1247,96400.0],["2015-03-31",29.8594,30.1325,29.7969,29.9686,369400.0],["2015-04-01",29.9764,30.2418,29.3443,29.6174,108700.0],["2015-04-02",29.7111,29.8516,29.4067,29.5082,95300.0],["2015-04-06",29.2662,29.6955,29.2662,29.4145,81400.0],["2015-04-07",29.4535,29.6408,29.2194,29.2506,65600.0],["2015-04-08",29.1492,29.4535,29.1492,29.2662,113900.0],["2015-04-09",29.1882,29.6018,28.876,29.0321,89700.0],["2015-04-10",29.0321,29.1492,28.8838,28.9697,77000.0],["2015-04-13",28.8994,29.3443,28.876,29.1804,137800.0],["2015-04-14",29.196,29.2506,28.7745,29.0165,139500.0],["2015-04-15",29.157,29.4145,28.876,29.3443,217800.0],["2015-04-16",29.196,29.6096,29.157,29.5004,101500.0],["2015-04-17",29.2662,29.3755,28.5794,28.7277,111000.0],["2015-04-20",28.6341,29.3131,28.6341,28.9775,100900.0],["2015-04-21",28.9775,29.2662,28.876,29.0945,58200.0],["2015-04-22",29.0009,29.1023,27.7132,28.9931,72800.0],["2015-04-23",29.6564,29.6564,28.5014,28.9697,88800.0],["2015-04-24",29.1179,29.594,28.9072,29.594,148100.0],["2015-04-27",29.6174,29.9374,29.0165,29.0945,88800.0],["2015-04-28",29.1336,29.4613,28.9775,29.4535,99300.0],["2015-04-29",29.3365,29.4535,29.0243,29.3911,78900.0],["2015-04-30",29.2662,29.3287,28.7121,28.7667,120200.0],["2015-05-01",28.7902,28.915,28.5248,28.6965,66300.0],["2015-05-04",28.6809,29.0867,28.5482,28.9619,82000.0],["2015-05-05",28.7824,29.0399,28.5092,28.8136,95400.0],["2015-05-06",28.8292,29.0477,28.5716,28.9463,110300.0],["2015-05-07",28.9697,29.1492,28.6341,29.0321,77700.0],["2015-05-08",29.313,29.313,28.954,29.0633,56600.0],["2015-05-11",29.118,29.6487,29.0477,29.5706,68700.0],["2015-05-12",29.3521,29.6174,29.1335,29.6018,57300.0],["2015-05-13",29.6018,30.2184,29.3599,30.1949,158500.0],["2015-05-14",30.2262,30.5227,30.0779,30.5071,173500.0],["2015-05-15",30.3666,30.4681,30.1091,30.3276,167800.0],["2015-05-18",30.3276,31.0144,30.1871,30.6632,235200.0],["2015-05-19",30.7881,31.0378,30.5539,30.952,132000.0],["2015-05-20",30.9598,31.2251,30.8505,31.2251,142900.0],["2015-05-21",31.1159,31.6231,31.0144,31.6075,175000.0],["2015-05-22",31.5139,31.7246,31.428,31.6622,181900.0],["2015-05-26",31.4436,31.5529,31.2017,31.4748,90300.0],["2015-05-27",31.6075,31.8885,31.2485,31.7792,98300.0],["2015-05-28",31.9899,31.9899,31.3812,31.4827,84900.0],["2015-05-29",31.4202,31.4202,30.8349,31.0534,76500.0],["2015-06-01",31.2797,31.2797,30.8271,31.0222,64100.0],["2015-06-02",30.8349,31.5373,30.5617,31.3812,185100.0],["2015-06-03",31.389,32.2709,31.1861,32.2319,113700.0],["2015-06-04",32.0055,32.2943,31.6309,31.9119,124100.0],["2015-06-05",31.9353,32.8016,31.5607,32.7001,116300.0],["2015-06-08",32.6065,32.9811,32.505,32.9655,166900.0],["2015-06-09",32.786,33.3791,32.6611,33.2152,106400.0],["2015-06-10",33.543,33.902,33.0201,33.6991,104900.0],["2015-06-11",33.8708,33.8708,33.4884,33.6444,95900.0],["2015-06-12",33.6835,33.7225,33.3323,33.5898,116200.0],["2015-06-15",33.4571,33.6679,33.2464,33.5352,145700.0],["2015-06-16",33.5508,33.9254,33.4884,33.8317,108200.0],["2015-06-17",33.98,34.0191,33.6913,33.7927,131200.0],["2015-06-18",33.9176,34.4171,33.7459,34.1908,149400.0],["2015-06-19",34.378,34.6278,34.1907,34.5185,251800.0],["2015-06-22",34.9556,35.1585,34.7761,34.9712,136000.0],["2015-06-23",35.1039,35.1897,34.9087,35.0961,132700.0],["2015-06-24",34.9868,35.3068,34.8229,35.018,126700.0],["2015-06-25",34.9244,35.4785,34.8853,35.2521,111300.0],["2015-06-26",34.7683,35.338,34.7683,35.0492,409200.0],["2015-06-29",34.6668,34.9244,34.0737,34.1751,156300.0],["2015-06-30",34.3937,34.581,34.0659,34.3078,120400.0],["2015-07-01",34.6434,35.057,34.5342,34.9946,93500.0],["2015-07-02",35.0648,35.0648,34.4873,34.6044,105300.0],["2015-07-06",34.2844,34.9556,34.2844,34.9166,87500.0],["2015-07-07",34.8697,34.9946,34.1517,34.5263,83500.0],["2015-07-08",33.8786,34.4171,33.8161,34.2532,110500.0],["2015-07-09",34.6356,34.8619,34.1205,34.7839,61200.0],["2015-07-10",35.1195,35.4941,35.0258,35.0961,180800.0],["2015-07-13",35.3536,35.8375,35.0804,35.6658,109000.0],["2015-07-14",35.6658,35.9467,35.4629,35.8921,84500.0],["2015-07-15",35.9858,36.2199,35.8843,36.1028,69600.0],["2015-07-16",36.2667,36.7037,36.1106,36.2355,80700.0],["2015-07-17",36.3135,36.376,35.5955,36.095,70800.0],["2015-07-20",36.1965,36.6179,36.0248,36.3291,100600.0],["2015-07-21",36.095,36.4384,35.736,35.8765,91400.0],["2015-07-22",35.8141,36.1574,35.775,35.8999,76700.0],["2015-07-23",36.6803,36.6803,34.979,35.4395,141300.0],["2015-07-24",35.5643,35.736,34.8073,35.4863,178900.0],["2015-07-27",34.8932,35.6736,34.8932,35.4707,93300.0],["2015-07-28",35.619,35.619,34.7371,34.7917,93700.0],["2015-07-29",34.7605,34.9009,34.5029,34.5185,91400.0],["2015-07-30",34.339,35.3614,34.339,35.0102,161100.0],["2015-07-31",35.1195,35.1195,34.5264,34.6512,134100.0],["2015-08-03",34.7761,35.0883,34.5419,35.057,131200.0],["2015-08-04",35.1195,35.5955,34.9634,35.0414,129100.0],["2015-08-05",35.1663,35.338,34.7605,35.018,85900.0],["2015-08-06",35.1195,35.6189,34.5185,34.698,80600.0],["2015-08-07",34.5498,34.6824,34.1127,34.4561,56500.0],["2015-08-10",34.94,35.0804,34.5654,35.0414,125200.0],["2015-08-11",34.7761,34.8853,34.5576,34.7527,70400.0],["2015-08-12",34.5341,34.5341,33.4806,33.8942,90900.0],["2015-08-13",33.863,34.3937,33.7069,34.261,151400.0],["2015-08-14",34.1283,34.7995,34.0815,34.7293,136600.0],["2015-08-17",34.698,35.2131,34.62,35.1663,201900.0],["2015-08-18",35.1975,35.4004,34.9556,34.9946,94200.0],["2015-08-19",34.8151,35.018,34.4405,34.6356,50900.0],["2015-08-20",34.3156,34.6356,33.6523,33.6601,89000.0],["2015-08-21",32.9889,33.8864,32.5284,33.4337,103100.0],["2015-08-24",31.4046,31.9431,30.6554,31.9431,173500.0],["2015-08-25",32.8796,33.0123,31.5451,31.6153,182300.0],["2015-08-26",32.3099,32.5831,31.7714,32.3723,183200.0],["2015-08-27",32.6065,32.9421,31.9275,32.7313,163300.0],["2015-08-28",32.5518,33.0123,32.427,32.7079,68800.0],["2015-08-31",32.3567,32.7938,32.3567,32.7079,74200.0],["2015-09-01",31.9977,32.2553,31.5919,32.068,104400.0],["2015-09-02",32.427,32.427,31.0846,31.9977,186200.0],["2015-09-03",32.0368,32.6065,32.0134,32.2241,67000.0],["2015-09-04",31.8182,32.2943,31.8182,32.1148,47700.0],["2015-09-08",32.6299,32.9889,32.3567,32.8562,99200.0],["2015-09-09",32.9733,33.2855,32.5362,32.6143,113800.0],["2015-09-10",32.6689,33.5274,32.5519,33.2621,52100.0],["2015-09-11",32.9889,33.3245,32.8718,33.2074,38800.0],["2015-09-14",33.2698,33.543,32.8406,33.2542,52100.0],["2015-09-15",33.2542,34.0425,33.2542,34.0191,88400.0],["2015-09-16",34.0971,34.222,33.8552,34.222,50400.0],["2015-09-17",34.2454,34.8463,33.9878,34.0815,199100.0],["2015-09-18",33.4572,33.6913,32.5909,33.0045,154700.0],["2015-09-21",33.2855,33.6991,33.0903,33.5274,80900.0],["2015-09-22",33.2542,33.6054,33.0669,33.4884,65800.0],["2015-09-23",33.6132,34.1595,33.3401,34.0269,117700.0],["2015-09-24",33.9488,34.8853,33.902,34.7917,124200.0],["2015-09-25",35.1585,35.6268,34.8463,35.338,208300.0],["2015-09-28",34.9244,35.6736,34.9244,35.299,181100.0],["2015-09-29",35.2677,35.4316,34.979,35.4004,211700.0],["2015-09-30",35.6892,35.8297,35.4316,35.5097,155500.0],["2015-10-01",35.5175,36.3526,34.8151,35.619,170900.0],["2015-10-02",35.2756,36.017,34.3156,35.9389,233000.0],["2015-10-05",36.0248,36.6803,35.8921,36.1184,113700.0],["2015-10-06",36.1262,36.1262,35.3692,35.5565,83800.0],["2015-10-07",35.736,36.095,35.6736,36.0014,80400.0],["2015-10-08",35.8921,36.454,35.8921,36.4228,100500.0],["2015-10-09",36.5321,37.211,36.2589,36.3604,76300.0],["2015-10-12",36.3916,36.9613,36.2511,36.6413,82000.0],["2015-10-13",36.5945,36.9925,36.3604,36.5243,115100.0],["2015-10-14",36.5555,36.5789,35.5097,35.6658,93400.0],["2015-10-15",35.7204,36.5867,35.6658,36.5789,106800.0],["2015-10-16",36.7272,37.0549,36.2979,36.9613,84500.0],["2015-10-19",37.0003,37.453,36.8832,37.0862,111200.0],["2015-10-20",37.0003,37.4061,36.9457,36.9847,83200.0],["2015-10-21",37.1018,37.1408,35.8687,35.9701,105800.0],["2015-10-22",36.2121,36.2433,34.4249,35.4238,292700.0],["2015-10-23",35.7516,36.8598,35.4707,36.7818,177900.0],["2015-10-26",36.9535,38.0071,36.8442,37.1096,142100.0],["2015-10-27",36.8754,37.8666,36.6959,37.4686,216800.0],["2015-10-28",37.492,39.4899,37.4452,39.4275,162900.0],["2015-10-29",39.2636,39.4196,38.4831,38.686,116800.0],["2015-10-30",38.6002,38.6939,37.0628,37.1486,125600.0],["2015-11-02",36.9925,38.3271,36.9925,38.1163,90000.0],["2015-11-03",38.1241,38.4753,38.0227,38.3348,145100.0],["2015-11-04",38.4285,38.7563,38.1866,38.5143,76300.0],["2015-11-05",38.4051,39.4275,38.4051,39.2011,60700.0],["2015-11-06",39.5133,40.5903,38.5144,40.1299,111300.0],["2015-11-09",40.1923,41.1132,39.9191,40.0284,126800.0],["2015-11-10",39.9269,40.8713,39.685,40.7308,92600.0],["2015-11-11",40.8713,41.3629,40.7152,40.801,121200.0],["2015-11-12",40.6996,41.0742,40.1923,40.5435,114500.0],["2015-11-13",40.2391,40.5669,39.5211,39.724,130200.0],["2015-11-16",39.6304,40.2547,39.1387,40.2079,149800.0],["2015-11-17",39.6304,40.9103,39.6304,40.5825,121500.0],["2015-11-18",40.762,40.8947,39.607,40.3172,162600.0],["2015-11-19",40.2625,40.481,39.7943,40.3952,72000.0],["2015-11-20",40.4342,41.3317,40.3718,41.1288,82700.0],["2015-11-23",41.0195,41.8936,41.0195,41.5346,73800.0],["2015-11-24",41.4254,42.0731,41.0429,41.9795,81300.0],["2015-11-25",42.0419,42.5102,41.9404,42.4789,97600.0],["2015-11-27",42.4946,42.9082,42.3151,42.7677,51400.0],["2015-11-30",42.4633,42.916,41.2771,42.635,223800.0],["2015-12-01",42.7833,43.3608,42.6116,43.0643,106300.0],["2015-12-02",42.2058,42.6194,41.8312,42.557,263200.0],["2015-12-03",42.7677,43.0877,41.5268,41.5268,171800.0],["2015-12-04",41.6283,42.2604,41.4332,42.198,375700.0],["2015-12-07",42.0887,43.0565,41.6829,42.7599,186800.0],["2015-12-08",42.5024,43.1345,41.0273,41.2068,220800.0],["2015-12-09",41.1756,41.4878,40.4342,40.8947,170100.0],["2015-12-10",40.8088,41.0664,40.1923,40.3015,232300.0],["2015-12-11",39.5289,40.2157,38.4363,38.647,271400.0],["2015-12-14",38.6392,39.5055,38.4285,39.3494,140000.0],["2015-12-15",39.6772,40.7932,39.6772,40.684,123700.0],["2015-12-16",40.9961,41.6985,40.5825,41.3551,202800.0],["2015-12-17",41.4254,41.558,40.4888,40.5825,133100.0],["2015-12-18",40.403,40.403,38.3114,38.3973,832100.0],["2015-12-21",38.6626,39.9191,38.2256,38.7407,113800.0],["2015-12-22",38.8968,38.9748,38.0305,38.6939,158400.0],["2015-12-23",38.8968,39.0606,38.4597,38.5612,216500.0],["2015-12-24",38.6002,39.9504,38.6002,39.5679,60100.0],["2015-12-28",39.646,39.9113,38.9826,39.9113,82200.0],["2015-12-29",40.0362,40.5357,39.9503,40.3562,95900.0],["2015-12-30",40.3562,40.8322,39.8255,39.8645,63200.0],["2015-12-31",39.7396,40.2703,39.0997,39.3884,98600.0],["2016-01-04",38.6002,38.8734,37.7027,37.812,146700.0],["2016-01-05",37.8822,39.1777,37.8822,38.6158,171700.0],["2016-01-06",37.9446,39.1855,37.8588,38.9826,224100.0],["2016-01-07",38.3192,38.7641,37.5388,38.1085,256600.0],["2016-01-08",38.3895,38.4988,37.4608,37.492,146200.0],["2016-01-11",37.8042,37.9134,36.8286,37.2969,197700.0],["2016-01-12",37.4608,37.7729,37.0393,37.6949,166400.0],["2016-01-13",37.8432,38.0695,35.3926,35.5487,221100.0],["2016-01-14",35.6346,36.2823,34.979,35.697,265300.0],["2016-01-15",34.7995,36.0248,34.3,35.7828,390100.0],["2016-01-19",36.2589,36.4384,35.1897,35.8219,119500.0],["2016-01-20",35.3068,36.1262,34.6512,35.7594,154400.0],["2016-01-21",39.3104,39.3104,35.0883,35.2912,245700.0],["2016-01-22",35.7516,35.7516,35.1351,35.4863,220100.0],["2016-01-25",35.1819,35.377,34.2766,34.3781,141100.0],["2016-01-26",34.62,35.3614,34.5263,35.2131,109200.0],["2016-01-27",35.0414,36.0482,34.8853,35.2443,132800.0],["2016-01-28",35.5565,36.3682,35.3692,35.9077,90500.0],["2016-01-29",36.0482,36.8754,35.8141,36.8676,128600.0],["2016-02-01",36.6881,37.3905,36.173,37.094,137100.0],["2016-02-02",36.7818,36.8442,35.7984,35.8453,175500.0],["2016-02-03",36.056,36.6725,34.979,35.8687,79200.0],["2016-02-04",35.8219,36.3916,35.3224,35.6111,91100.0],["2016-02-05",35.5565,36.1106,34.8385,34.8541,131900.0],["2016-02-08",34.5263,35.1117,34.1439,34.4639,203200.0],["2016-02-09",34.1439,35.3146,34.1439,34.7605,155700.0],["2016-02-10",34.9556,36.0326,34.9244,35.3068,140300.0],["2016-02-11",34.5654,35.0414,34.2766,34.7761,149800.0],["2016-02-12",35.4082,36.0716,35.1351,35.8921,81200.0],["2016-02-16",36.3448,36.5086,35.8063,36.2043,126100.0],["2016-02-17",36.4072,36.8442,35.6033,35.7204,109700.0],["2016-02-18",35.7672,35.8609,35.1585,35.5877,131900.0],["2016-02-19",35.5331,36.3057,35.3068,35.5721,180700.0],["2016-02-22",35.9389,36.6101,35.6892,36.1574,154900.0],["2016-02-23",36.1418,36.3526,35.0258,35.0258,171700.0],["2016-02-24",34.6512,35.7126,34.3,35.6268,114800.0],["2016-02-25",35.6658,35.9467,34.4015,35.8609,78000.0],["2016-02-26",36.0716,37.0705,35.8297,36.8754,108900.0],["2016-02-29",36.8052,36.9847,35.736,35.775,131700.0],["2016-03-01",35.7984,37.4139,35.7984,37.2891,114500.0],["2016-03-02",37.2344,38.0539,37.0627,38.0071,125700.0],["2016-03-03",38.1163,38.9202,37.7729,38.8968,132500.0],["2016-03-04",38.8265,38.9514,38.2334,38.8421,141500.0],["2016-03-07",38.6392,39.8801,38.3817,39.3416,168300.0],["2016-03-08",39.1231,39.3182,38.0617,38.1163,135700.0],["2016-03-09",38.4129,38.7563,37.8276,37.851,170700.0],["2016-03-10",37.9837,38.2334,37.0862,37.8588,254300.0],["2016-03-11",38.2568,38.9124,38.0929,38.7875,181300.0],["2016-03-14",38.7251,38.9982,38.0929,38.4285,149200.0],["2016-03-15",38.327,38.967,37.929,37.9993,126600.0],["2016-03-16",37.851,38.4129,36.9925,37.0549,126100.0],["2016-03-17",37.1486,37.6871,36.5399,37.4998,199100.0],["2016-03-18",37.7495,37.89,36.6023,36.9769,876900.0],["2016-03-21",37.0003,38.0149,36.9535,37.6871,159600.0],["2016-03-22",37.4061,37.7417,37.0237,37.531,73600.0],["2016-03-23",37.4842,37.812,36.9925,37.1642,75600.0],["2016-03-24",37.0159,37.8432,36.4306,36.8442,109700.0],["2016-03-28",37.0549,37.2188,36.3448,36.8286,61400.0],["2016-03-29",36.6335,37.6481,36.5164,37.5856,113700.0],["2016-03-30",37.6169,38.1475,37.6169,37.9993,114900.0],["2016-03-31",37.8042,37.8042,37.3281,37.4608,121900.0],["2016-04-01",37.1252,37.2344,36.735,37.0081,160300.0],["2016-04-04",36.9223,37.1096,36.1652,37.0393,120500.0],["2016-04-05",36.6413,37.0237,35.8453,36.2433,138400.0],["2016-04-06",36.2121,36.5477,35.6033,36.5086,111900.0],["2016-04-07",36.2667,36.3994,35.2131,35.4316,156700.0],["2016-04-08",35.6892,35.9936,35.3224,35.5487,123600.0],["2016-04-11",35.7984,36.2355,35.4941,35.6502,83700.0],["2016-04-12",35.6502,36.3448,34.7683,36.2199,103200.0],["2016-04-13",36.5321,37.1486,36.3838,37.1252,128500.0],["2016-04-14",36.8911,37.8354,36.8911,37.6169,118700.0],["2016-04-15",37.531,38.0071,37.3203,37.8354,128100.0],["2016-04-18",37.531,38.4441,37.531,38.4051,160300.0],["2016-04-19",38.3973,38.6704,37.7417,38.647,100600.0],["2016-04-20",38.6314,39.0138,37.6247,38.8265,102300.0],["2016-04-21",37.9524,38.8733,37.9212,38.7719,152400.0],["2016-04-22",38.6626,39.4587,38.6314,39.2636,153600.0],["2016-04-25",39.2636,39.3104,38.889,39.2948,107000.0],["2016-04-26",39.3884,40.0128,39.1699,39.5601,84800.0],["2016-04-27",39.5523,39.8255,39.2245,39.8099,129500.0],["2016-04-28",39.4431,39.9582,39.3416,39.4587,116700.0],["2016-04-29",39.3884,39.8879,38.7095,39.5679,97300.0],["2016-05-02",39.5992,39.9582,39.4509,39.6928,114800.0],["2016-05-03",39.1465,39.5367,38.3583,38.3895,88400.0],["2016-05-04",38.1866,38.3739,37.3749,37.851,126300.0],["2016-05-05",38.1163,38.6938,37.851,38.5846,139500.0],["2016-05-06",38.249,39.0294,37.4061,38.9982,92500.0],["2016-05-09",38.9046,39.5991,38.3036,39.1621,119700.0],["2016-05-10",39.2089,39.9582,39.2089,39.8255,95800.0],["2016-05-11",39.8021,39.9582,39.2324,39.2402,102300.0],["2016-05-12",39.326,39.607,38.6626,39.0294,86800.0],["2016-05-13",38.9904,39.3884,38.249,38.4753,101000.0],["2016-05-16",38.4831,40.1142,37.2657,39.1465,105900.0],["2016-05-17",39.0919,39.2324,37.6325,37.7573,117100.0],["2016-05-18",37.8588,39.2245,37.609,39.0607,145200.0],["2016-05-19",38.9592,39.7708,38.171,38.4597,72100.0],["2016-05-20",38.7173,39.3026,38.5612,38.8187,70000.0],["2016-05-23",38.8187,39.0216,38.3271,38.5456,63100.0],["2016-05-24",38.686,40.1845,38.686,40.1064,109200.0],["2016-05-25",40.1689,40.7776,39.6928,39.8333,107300.0],["2016-05-26",39.8567,39.8567,39.3416,39.3884,51500.0],["2016-05-27",39.5601,39.7474,39.3338,39.6226,178400.0],["2016-05-31",39.6772,40.1845,39.0685,40.1845,155900.0],["2016-06-01",39.8489,40.5513,39.6694,40.4108,91900.0],["2016-06-02",40.2469,40.4264,39.0294,40.364,74500.0],["2016-06-03",39.9269,39.9503,38.7797,39.1855,102400.0],["2016-06-06",39.0763,40.364,39.0216,40.2001,151800.0],["2016-06-07",40.122,40.4576,39.7162,39.7318,71600.0],["2016-06-08",39.6694,40.1533,39.5289,39.9581,74000.0],["2016-06-09",39.9503,40.1376,39.1075,39.8489,100900.0],["2016-06-10",39.3572,40.1064,39.2948,39.7162,70800.0],["2016-06-13",40.1533,40.1533,38.7095,38.8499,95900.0],["2016-06-14",38.9124,39.1309,38.0929,38.2178,55700.0],["2016-06-15",38.2958,38.7953,37.7807,37.8042,82500.0],["2016-06-16",37.4764,37.8198,37.0237,37.4061,107300.0],["2016-06-17",37.3047,37.6013,36.7584,36.8286,198400.0],["2016-06-20",37.3203,38.0539,37.0237,37.3203,86200.0],["2016-06-21",37.3359,37.609,36.8442,37.4217,83000.0],["2016-06-22",37.5154,37.968,37.1876,37.211,64600.0],["2016-06-23",37.7495,39.4041,37.3203,39.3728,147000.0],["2016-06-24",37.4061,38.0461,36.5555,36.6569,268500.0],["2016-06-27",36.3448,36.3448,35.1741,35.2834,122100.0],["2016-06-28",35.9467,36.0872,35.4551,35.8921,97600.0],["2016-06-29",36.2433,36.5399,35.9623,36.415,105700.0],["2016-06-30",36.5008,37.6091,36.0638,37.5466,105300.0],["2016-07-01",37.3359,37.6793,36.774,37.0003,127200.0],["2016-07-05",36.7116,36.7272,35.8999,36.0872,73800.0],["2016-07-06",35.9857,36.6257,35.8999,36.3526,62300.0],["2016-07-07",36.4384,36.9145,36.1809,36.6803,99200.0],["2016-07-08",37.0471,37.8744,37.0471,37.4764,101100.0],["2016-07-11",37.7183,38.3739,37.7183,38.2568,78500.0],["2016-07-12",38.1476,39.0138,38.1476,38.7329,94300.0],["2016-07-13",38.8265,39.0216,35.9857,38.686,60900.0],["2016-07-14",39.1777,39.7084,38.8577,38.9202,100000.0],["2016-07-15",39.2011,39.3884,38.6939,39.0685,59900.0],["2016-07-18",39.0841,39.1699,38.5378,38.5768,66300.0],["2016-07-19",38.5065,38.9124,37.8822,38.4363,65300.0],["2016-07-20",38.6939,38.7407,38.2724,38.5065,96500.0],["2016-07-21",38.5846,39.5289,38.2724,38.53,170300.0],["2016-07-22",38.4909,39.5289,38.4909,39.2558,85000.0],["2016-07-25",39.1465,39.2636,38.6782,38.7953,147900.0],["2016-07-26",38.8109,39.0372,37.8744,38.9202,145400.0],["2016-07-27",38.8968,39.4743,38.2958,39.326,118900.0],["2016-07-28",39.6148,39.9425,39.1153,39.8957,125500.0],["2016-07-29",39.8021,40.3093,39.5211,40.2313,232600.0],["2016-08-01",40.4732,40.4732,39.3962,39.9738,137300.0],["2016-08-02",39.8879,40.0518,39.3962,39.6226,86600.0],["2016-08-03",39.4431,40.2235,39.4431,39.7864,97700.0],["2016-08-04",39.763,39.9738,39.5992,39.8333,54000.0],["2016-08-05",40.083,41.1288,40.0284,41.121,151200.0],["2016-08-08",41.3629,41.3629,40.4966,40.7854,52600.0],["2016-08-09",40.8869,41.0976,40.7308,40.9805,91700.0],["2016-08-10",40.9103,40.9493,40.1298,40.2781,73900.0],["2016-08-11",40.3406,40.4108,39.9816,40.0674,70000.0],["2016-08-12",39.8255,39.8255,39.3416,39.724,122600.0],["2016-08-15",39.8021,40.3327,39.7318,40.1689,67600.0],["2016-08-16",39.9972,40.2937,39.0294,40.0596,108800.0],["2016-08-17",40.0206,40.364,39.9191,40.0206,52000.0],["2016-08-18",39.966,40.122,39.7162,39.9191,90800.0],["2016-08-19",39.7474,40.0284,39.6382,39.685,96700.0],["2016-08-22",39.5055,39.6382,39.2402,39.4509,130300.0],["2016-08-23",39.5679,39.9269,39.1933,39.7943,84300.0],["2016-08-24",39.8099,40.1298,39.724,39.9191,42100.0],["2016-08-25",39.7474,40.1221,39.6226,39.9347,104200.0],["2016-08-26",39.9504,40.1611,39.6226,40.0362,78500.0],["2016-08-29",39.9503,40.5747,39.9191,40.005,66900.0],["2016-08-30",40.005,40.4576,40.005,40.4576,80000.0],["2016-08-31",40.4888,40.8478,40.0752,40.3952,130900.0],["2016-09-01",40.3952,40.5435,39.6538,40.1376,63300.0],["2016-09-02",40.1689,40.1689,39.7474,39.9816,83000.0],["2016-09-06",40.3094,40.3094,39.1777,39.685,79600.0],["2016-09-07",39.9582,40.3328,39.5835,40.2313,85300.0],["2016-09-08",40.2625,40.2625,39.5055,39.685,80100.0],["2016-09-09",39.4587,39.7865,39.1855,39.2324,85400.0],["2016-09-12",39.0763,39.4275,38.6861,39.0216,126700.0],["2016-09-13",38.8734,38.8734,38.0617,38.2334,129400.0],["2016-09-14",38.3427,38.5065,37.851,37.9524,73800.0],["2016-09-15",37.9758,38.5846,37.7495,38.5846,99200.0],["2016-09-16",38.6704,38.7953,38.0461,38.4285,186200.0],["2016-09-19",38.5222,38.889,38.2334,38.7095,76600.0],["2016-09-20",38.8499,38.9826,38.6626,38.8499,62700.0],["2016-09-21",38.967,39.1309,38.6939,38.9358,102000.0],["2016-09-22",39.1075,39.2714,38.8343,39.2636,158700.0],["2016-09-23",39.1153,39.2636,38.6626,38.8812,70500.0],["2016-09-26",38.6704,38.6704,37.929,38.1163,135600.0],["2016-09-27",38.1632,38.4831,37.9134,38.3192,134800.0],["2016-09-28",38.5378,38.6939,38.2724,38.6939,142800.0],["2016-09-29",38.7875,38.9592,37.968,37.9915,158000.0],["2016-09-30",38.1397,38.7173,37.7964,38.4987,97500.0],["2016-10-03",38.2646,38.2958,37.6168,37.851,56100.0],["2016-10-04",37.89,38.3427,37.851,37.8822,51100.0],["2016-10-05",38.0461,38.8187,37.89,38.4909,64100.0],["2016-10-06",38.4909,38.4909,37.9915,38.4285,73700.0],["2016-10-07",38.3895,38.6236,37.9524,38.5222,89400.0],["2016-10-10",38.6938,39.1855,38.5378,39.006,139900.0],["2016-10-11",39.0763,39.1699,38.3427,38.8109,63500.0],["2016-10-12",38.8734,39.0841,38.5378,38.7407,81700.0],["2016-10-13",38.4285,38.4285,37.4842,37.7885,105400.0],["2016-10-14",38.1241,38.5612,37.851,38.21,43700.0],["2016-10-17",38.1476,38.608,37.7495,37.8432,41600.0],["2016-10-18",38.0383,38.0461,37.8198,37.8744,51100.0],["2016-10-19",38.0617,38.3973,37.6793,38.0305,65700.0],["2016-10-20",38.6314,38.6314,37.4998,38.0305,92700.0],["2016-10-21",37.7807,38.1397,37.5622,37.9212,120200.0],["2016-10-24",38.2724,38.8656,38.0383,38.7875,73600.0],["2016-10-25",38.7485,38.9748,38.4207,38.5846,126200.0],["2016-10-26",38.5143,38.8343,37.9915,38.0773,60200.0],["2016-10-27",38.3973,38.5456,38.0617,38.2022,48700.0],["2016-10-28",38.2958,38.4363,37.9446,38.3114,67700.0],["2016-10-31",38.3192,38.7485,38.1241,38.3583,113400.0],["2016-11-01",38.5534,38.5924,37.6949,37.89,50400.0],["2016-11-02",37.6949,37.6949,36.8754,37.3437,71400.0],["2016-11-03",37.4998,37.7339,36.9925,37.6559,43700.0],["2016-11-04",37.6559,37.851,36.8364,37.3437,93700.0],["2016-11-07",37.929,38.5924,37.7339,38.1632,99200.0],["2016-11-08",38.1241,38.2802,37.7339,37.851,66900.0],["2016-11-09",38.0851,40.4264,38.0851,39.9581,142400.0],["2016-11-10",40.4264,42.4555,40.3484,42.1434,181800.0],["2016-11-11",42.1434,43.353,41.441,43.353,229500.0],["2016-11-14",44.0164,44.7188,42.1043,42.4555,187600.0],["2016-11-15",42.2604,42.7287,41.4019,41.9482,136100.0],["2016-11-16",41.9483,42.1824,41.4878,41.8702,106600.0],["2016-11-17",42.1824,42.5336,40.9337,42.3385,85300.0],["2016-11-18",42.5336,43.3921,41.9873,43.236,86000.0],["2016-11-21",43.4701,43.7433,42.9238,43.6262,82700.0],["2016-11-22",43.7042,44.1725,43.353,44.0944,159500.0],["2016-11-23",44.2895,45.148,43.7511,44.9919,90900.0],["2016-11-25",45.07,45.3041,44.7578,45.3041,54600.0],["2016-11-28",45.07,45.3431,44.2896,44.4066,161200.0],["2016-11-29",44.2896,44.8359,43.5481,43.6262,144800.0],["2016-11-30",44.2115,45.9285,44.1179,45.8504,206200.0],["2016-12-01",45.9285,47.2942,45.1871,47.0601,205300.0],["2016-12-02",46.826,47.2162,46.2406,46.826,153700.0],["2016-12-05",47.2942,47.2942,46.1236,46.865,92800.0],["2016-12-06",47.0211,47.6064,46.5918,47.1381,84700.0],["2016-12-07",47.2162,48.1137,46.943,48.1137,102600.0],["2016-12-08",48.1527,50.2208,48.1527,49.8306,136600.0],["2016-12-09",50.0257,50.494,49.5965,50.416,99600.0],["2016-12-12",50.455,50.6813,48.738,48.8161,106700.0],["2016-12-13",49.1282,49.5575,48.1917,48.5429,98100.0],["2016-12-14",48.0746,48.738,47.6142,47.8795,110800.0],["2016-12-15",48.0747,48.8161,47.8795,48.2698,112900.0],["2016-12-16",48.1527,48.738,47.6844,47.8405,188600.0],["2016-12-19",47.4503,47.9966,47.0991,47.7235,112800.0],["2016-12-20",48.0746,48.738,47.9576,48.738,69100.0],["2016-12-21",48.4649,48.738,47.7625,48.5819,104700.0],["2016-12-22",48.66,49.8697,48.3088,49.4014,230300.0],["2016-12-23",49.4014,49.4014,48.5273,48.777,49100.0],["2016-12-27",48.738,49.2843,47.9966,49.2063,82800.0],["2016-12-28",49.2843,49.2843,48.0747,48.4258,83500.0],["2016-12-29",48.5819,48.5819,47.5674,47.9576,65100.0],["2016-12-30",48.1527,48.1527,47.2942,47.5674,116600.0],["2017-01-03",48.3088,48.3088,46.2016,46.982,122800.0],["2017-01-04",47.0991,47.4503,46.7869,46.982,154100.0],["2017-01-05",46.865,47.1771,45.6163,46.4357,104200.0],["2017-01-06",46.7869,47.2942,46.7869,46.904,150600.0],["2017-01-09",46.7479,47.0211,45.7334,45.9285,150400.0],["2017-01-10",45.8504,47.2162,45.8504,46.865,236200.0],["2017-01-11",46.943,48.1917,46.4357,47.6064,203500.0],["2017-01-12",47.3723,47.6064,46.3967,47.0211,81700.0],["2017-01-13",47.3723,48.3088,46.7479,46.865,60200.0],["2017-01-17",46.4357,46.4357,45.3041,45.4602,70100.0],["2017-01-18",45.8894,46.0065,45.109,45.9285,82800.0],["2017-01-19",48.3868,48.3868,46.3577,46.3967,119000.0],["2017-01-20",46.7479,47.1772,45.4212,46.7089,300500.0],["2017-01-23",46.5918,47.0991,46.4357,46.7089,231000.0],["2017-01-24",46.826,47.6454,46.5138,47.4893,229400.0],["2017-01-25",48.0356,48.0356,47.4113,47.5674,157400.0],["2017-01-26",47.8015,47.9186,47.0601,47.6064,141800.0],["2017-01-27",47.7625,47.9186,47.1381,47.8405,250900.0],["2017-01-30",47.6844,47.6844,46.7479,47.4503,132000.0],["2017-01-31",47.3723,47.9186,46.982,47.8015,126200.0],["2017-02-01",48.1137,48.738,47.0991,47.2942,85900.0],["2017-02-02",46.943,47.1771,46.5528,46.826,84100.0],["2017-02-03",47.4113,47.9186,47.1772,47.4113,103800.0],["2017-02-06",47.2552,47.5284,46.943,47.0211,59500.0],["2017-02-07",47.2552,47.5674,46.6152,47.0211,89200.0],["2017-02-08",46.7089,47.0601,46.2406,46.7869,95300.0],["2017-02-09",47.9966,48.5429,47.5284,48.1527,380100.0],["2017-02-10",48.5819,48.5819,47.8405,48.2698,58700.0],["2017-02-13",48.5819,48.8161,48.0747,48.3088,88000.0],["2017-02-14",48.3088,49.0346,48.1761,48.9331,168500.0],["2017-02-15",49.0112,49.2453,48.3478,48.738,71600.0],["2017-02-16",48.699,49.0892,48.3868,49.0502,74500.0],["2017-02-17",49.0502,49.0502,48.5039,48.8161,86300.0],["2017-02-21",48.9331,49.1282,48.1527,48.5819,87900.0],["2017-02-22",48.3868,49.3233,48.0746,49.1282,102800.0],["2017-02-23",49.2453,49.2453,48.3868,49.1282,71200.0],["2017-02-24",48.5429,49.0502,48.5429,48.738,46700.0],["2017-02-27",48.8941,49.3233,48.8161,49.2843,110500.0],["2017-02-28",49.1282,49.2843,48.4649,48.5819,98400.0],["2017-03-01",49.5185,49.9477,49.0502,49.7916,100400.0],["2017-03-02",49.9087,49.9087,48.777,48.8161,86500.0],["2017-03-03",49.0892,49.4326,48.699,49.2063,89700.0],["2017-03-06",48.9331,49.0892,48.5039,49.0502,49400.0],["2017-03-07",49.0892,49.4794,48.66,48.777,76200.0],["2017-03-08",49.1673,49.2843,47.9186,47.9186,74000.0],["2017-03-09",47.9966,48.1917,47.4893,47.5674,64500.0],["2017-03-10",47.8015,47.8015,46.7869,47.4113,68600.0],["2017-03-13",47.4113,47.8405,47.2942,47.5284,47100.0],["2017-03-14",47.3332,47.5283,46.826,47.3723,51700.0],["2017-03-15",47.4893,47.8405,47.0211,47.2162,64300.0],["2017-03-16",47.3332,47.8405,47.0991,47.2552,62900.0],["2017-03-17",46.865,47.6064,46.3577,47.3723,249900.0],["2017-03-20",47.2552,47.3723,46.7869,46.904,66900.0],["2017-03-21",47.0601,47.0601,44.6017,44.6017,124900.0],["2017-03-22",44.4847,44.8359,43.7042,44.3676,160700.0],["2017-03-23",44.3286,45.148,44.3286,44.8749,94600.0],["2017-03-24",44.9529,45.4602,44.7578,45.148,104400.0],["2017-03-27",44.3286,45.1871,43.6652,45.109,100100.0],["2017-03-28",45.031,45.7178,44.7188,45.4602,77100.0],["2017-03-29",45.4212,45.6943,44.7968,45.3431,78200.0],["2017-03-30",45.3431,47.0991,45.1871,47.0211,126500.0],["2017-03-31",46.943,47.2552,46.4357,46.5918,140000.0],["2017-04-03",46.7869,46.865,44.7188,44.9139,169500.0],["2017-04-04",44.7188,45.6163,44.7188,45.6163,86700.0],["2017-04-05",46.0065,46.3187,45.3431,45.4212,178000.0],["2017-04-06",45.5773,45.8114,44.9529,45.7724,83700.0],["2017-04-07",45.5382,45.7334,45.07,45.5773,123300.0],["2017-04-10",45.7334,45.9285,44.8749,45.1871,62000.0],["2017-04-11",45.031,45.3041,44.8749,45.2261,87100.0],["2017-04-12",45.148,45.1871,44.3286,44.5237,76000.0],["2017-04-13",44.3676,44.3676,42.9238,42.9628,102400.0],["2017-04-17",43.314,44.3676,42.6116,44.2115,217400.0],["2017-04-18",44.0554,45.6943,44.0554,45.5382,277600.0],["2017-04-19",46.3187,46.6699,44.2896,45.3431,201700.0],["2017-04-20",45.6553,46.5528,45.3275,46.3967,121800.0],["2017-04-21",46.3967,46.826,45.6553,46.2016,117500.0],["2017-04-24",47.0211,47.7625,46.982,47.3723,110600.0],["2017-04-25",47.8795,48.3868,47.6454,47.6844,98600.0],["2017-04-26",47.7235,48.8551,47.7235,48.2307,99200.0],["2017-04-27",48.3088,48.621,47.2162,47.2942,66600.0],["2017-04-28",47.3723,47.4893,46.6699,46.7479,87300.0],["2017-05-01",47.0211,47.4113,46.4748,47.0991,60900.0],["2017-05-02",47.2552,47.2552,46.0455,46.7089,92200.0],["2017-05-03",46.5138,47.0211,46.4357,46.904,55100.0],["2017-05-04",47.2942,47.9186,47.0211,47.1772,50100.0],["2017-05-05",47.3723,47.4503,46.3421,47.2552,92500.0],["2017-05-08",47.2552,47.7625,47.1381,47.6064,67600.0],["2017-05-09",47.6454,48.1137,47.1772,47.6454,87200.0],["2017-05-10",47.4503,47.4893,46.4748,46.865,60500.0],["2017-05-11",46.6699,47.0991,45.7334,46.2016,77100.0],["2017-05-12",45.9675,46.2016,45.4992,45.8894,51100.0],["2017-05-15",46.1626,46.5762,46.1626,46.3187,58000.0],["2017-05-16",46.3577,46.6309,45.7724,46.3577,68900.0],["2017-05-17",45.4992,45.4992,43.7042,43.8993,100700.0],["2017-05-18",43.8213,44.6017,43.8213,44.3676,113200.0],["2017-05-19",44.2896,44.8749,43.8213,44.4066,100800.0],["2017-05-22",44.9139,45.6553,44.7968,45.2261,133200.0],["2017-05-23",45.3041,45.5773,44.6798,44.8359,160000.0],["2017-05-24",44.992,45.4212,44.7578,45.3822,93500.0],["2017-05-25",45.6553,45.9909,44.9529,45.3822,76600.0],["2017-05-26",45.3822,45.6553,44.9139,45.07,54000.0],["2017-05-30",44.9139,44.9919,43.9384,44.3286,73500.0],["2017-05-31",44.4066,44.6017,43.1969,44.5237,119300.0],["2017-06-01",44.6798,45.4212,44.0164,45.3431,95000.0],["2017-06-02",44.9919,46.3577,44.9919,45.9285,97500.0],["2017-06-05",45.9285,46.5138,45.9285,46.1626,113500.0],["2017-06-06",45.6163,45.9285,45.3822,45.4992,92500.0],["2017-06-07",45.7333,46.6699,45.6163,46.3187,89900.0],["2017-06-08",46.5528,48.2698,45.8504,47.5284,104700.0],["2017-06-09",47.8795,49.9087,47.8795,49.5575,137600.0],["2017-06-12",49.5965,50.1818,48.5039,49.0112,103800.0],["2017-06-13",49.1672,49.8306,48.777,49.3624,95900.0],["2017-06-14",49.1282,49.4794,48.699,49.4014,91700.0],["2017-06-15",48.9721,49.8696,48.9331,49.1673,140500.0],["2017-06-16",49.1673,49.7136,49.1282,49.4404,370500.0],["2017-06-19",49.7136,49.9477,49.4014,49.9087,121200.0],["2017-06-20",49.7916,49.9477,49.2453,49.2453,69600.0],["2017-06-21",49.3233,49.3233,48.1527,48.2307,83200.0],["2017-06-22",48.1137,48.3868,47.2942,47.6454,77000.0],["2017-06-23",47.7625,47.9576,47.3723,47.7235,190100.0],["2017-06-26",47.9966,48.4649,47.7235,48.1527,74700.0],["2017-06-27",48.1527,48.9331,47.9966,48.0747,75900.0],["2017-06-28",48.2698,49.2843,48.2698,49.0502,70500.0],["2017-06-29",49.4794,50.1818,48.9722,49.5185,77900.0],["2017-06-30",49.7916,49.7916,49.0502,49.4014,88900.0],["2017-07-03",49.5185,50.7281,49.4248,50.416,46300.0],["2017-07-05",49.8697,50.416,49.2063,50.0648,71600.0],["2017-07-06",50.0257,50.3379,47.8015,49.3624,74800.0],["2017-07-07",49.7136,50.4159,49.4404,50.0257,61300.0],["2017-07-10",49.8697,49.8697,48.738,48.8161,81400.0],["2017-07-11",48.8161,49.0892,48.2698,48.4649,99100.0],["2017-07-12",48.3478,49.1673,48.3478,48.5039,76000.0],["2017-07-13",48.699,48.9722,48.1917,48.5273,94800.0],["2017-07-14",48.0356,48.738,47.6064,48.4258,67600.0],["2017-07-17",48.2307,48.699,47.8795,48.3868,46800.0],["2017-07-18",48.1527,48.5819,47.9966,48.2698,48300.0],["2017-07-19",48.3088,48.738,47.8015,48.3478,84500.0],["2017-07-20",50.7281,50.7281,48.5507,49.8696,231400.0],["2017-07-21",50.0648,50.1818,48.777,49.3233,147100.0],["2017-07-24",49.1282,49.7916,48.738,49.2453,78100.0],["2017-07-25",49.7916,50.1428,49.4794,49.5575,82000.0],["2017-07-26",49.5965,49.5965,48.2307,48.3868,67200.0],["2017-07-27",48.621,48.9331,48.0747,48.4258,68300.0],["2017-07-28",48.3478,48.4649,48.0746,48.1917,44700.0],["2017-07-31",48.3868,49.0112,47.9576,48.738,64600.0],["2017-08-01",48.9722,49.4014,48.5039,49.2453,66200.0],["2017-08-02",49.2843,49.8306,48.8941,49.3233,109700.0],["2017-08-03",49.4404,49.4404,48.738,48.9331,69200.0],["2017-08-04",49.2843,49.6355,49.2843,49.4404,42000.0],["2017-08-07",49.4014,49.4014,48.8551,48.9331,44600.0],["2017-08-08",48.738,49.6355,48.4649,49.2063,83700.0],["2017-08-09",48.777,49.2453,48.3088,49.0502,94100.0],["2017-08-10",48.699,48.8161,48.1917,48.4649,114200.0],["2017-08-11",48.699,48.738,47.6844,47.9966,170900.0],["2017-08-14",48.5819,48.8161,48.2307,48.738,79100.0],["2017-08-15",49.0112,49.0502,48.3868,48.3868,34600.0],["2017-08-16",48.8551,48.8551,48.3478,48.5429,61400.0],["2017-08-17",48.3088,48.4649,47.4893,47.6454,97800.0],["2017-08-18",47.1772,47.9186,47.0601,47.4113,95200.0],["2017-08-21",47.2942,47.8405,46.982,47.8015,92600.0],["2017-08-22",47.8795,48.3868,47.8405,48.2698,91100.0],["2017-08-23",47.9966,48.5429,47.9966,48.3868,43300.0],["2017-08-24",48.738,48.738,48.2307,48.5039,49100.0],["2017-08-25",48.738,48.777,47.9966,48.5819,64000.0],["2017-08-28",48.621,48.621,48.0747,48.4649,69000.0],["2017-08-29",47.9186,48.2698,47.6844,48.1137,49100.0],["2017-08-30",48.1917,48.4258,47.9576,48.2307,48600.0],["2017-08-31",48.4258,48.66,48.1917,48.5429,143200.0],["2017-09-01",48.5429,49.0112,48.3478,48.699,66300.0],["2017-09-05",48.4649,48.5273,47.4113,47.9186,191600.0],["2017-09-06",48.1527,48.3868,47.8249,47.9576,102300.0],["2017-09-07",48.0746,48.0746,47.1772,47.2942,118200.0],["2017-09-08",47.4503,47.9186,46.904,47.4503,142100.0],["2017-09-11",47.8405,48.699,47.6064,48.5039,65600.0],["2017-09-12",48.5429,49.6355,48.5429,49.5575,74700.0],["2017-09-13",49.5965,49.8696,49.3233,49.8696,153600.0],["2017-09-14",49.8306,49.9477,48.9721,49.2063,100000.0],["2017-09-15",49.2453,49.7526,49.0112,49.6355,243200.0],["2017-09-18",49.7136,50.494,49.7136,49.9477,102200.0],["2017-09-19",50.0257,50.1428,49.4404,49.5575,85500.0],["2017-09-20",49.5965,49.7136,49.1282,49.3624,178200.0],["2017-09-21",49.4014,49.8306,49.1673,49.6355,102100.0],["2017-09-22",49.3624,49.776,49.3233,49.5575,126100.0],["2017-09-25",49.5575,49.9087,49.4794,49.5185,98900.0],["2017-09-26",49.6355,50.0648,49.5185,49.7526,140000.0],["2017-09-27",49.9867,51.3915,49.5575,51.2744,253500.0],["2017-09-28",51.2354,51.8988,51.0637,51.8207,124800.0],["2017-09-29",51.8988,53.1475,51.8988,52.328,139700.0],["2017-10-02",52.4451,52.8743,52.1329,52.8353,157300.0],["2017-10-03",52.9133,53.3036,52.289,53.2645,98600.0],["2017-10-04",53.2255,53.2411,52.2109,52.328,58800.0],["2017-10-05",52.5231,53.0694,52.0939,52.7963,59300.0],["2017-10-06",52.8743,53.1475,52.5621,53.0694,59200.0],["2017-10-09",53.0694,53.3036,52.9914,53.2645,80100.0],["2017-10-10",53.3035,53.7328,53.1475,53.7328,81800.0],["2017-10-11",53.7718,53.7718,53.2645,53.3426,53000.0],["2017-10-12",53.4206,53.4206,52.8353,52.9914,68500.0],["2017-10-13",53.1085,53.4206,52.328,53.1085,66500.0],["2017-10-16",53.3426,53.4987,52.9524,53.1085,65500.0],["2017-10-17",53.2645,53.2645,51.9378,52.1329,63600.0],["2017-10-18",52.367,52.7963,51.8597,52.6402,90900.0],["2017-10-19",52.6792,52.7573,51.9768,52.6792,169700.0],["2017-10-20",53.4206,53.4206,52.7807,52.8353,785900.0],["2017-10-23",53.0694,53.0694,52.2968,52.6012,112000.0],["2017-10-24",52.8743,52.9914,52.4607,52.5621,93400.0],["2017-10-25",52.7573,53.0694,52.25,52.6792,131500.0],["2017-10-26",52.6402,52.9524,52.2109,52.328,120100.0],["2017-10-27",52.4061,52.6792,52.1719,52.5231,131800.0],["2017-10-30",52.4841,52.6792,51.5086,51.9768,187900.0],["2017-10-31",52.0939,52.3514,49.9633,52.0158,296400.0],["2017-11-01",52.328,52.328,51.4305,51.7037,177900.0],["2017-11-02",51.8207,52.6012,51.61,52.367,97300.0],["2017-11-03",52.328,52.4841,52.0939,52.4841,124600.0],["2017-11-06",52.328,52.6012,51.9768,52.4451,110000.0],["2017-11-07",52.367,52.4451,51.6646,51.8207,317000.0],["2017-11-08",51.8207,52.0939,51.1183,51.7817,276500.0],["2017-11-09",51.4305,51.8597,50.455,50.8062,182400.0],["2017-11-10",50.8842,51.1183,50.2989,50.416,228900.0],["2017-11-13",50.3379,51.3134,50.1428,51.1183,57000.0],["2017-11-14",50.7281,52.0158,50.7281,51.9768,104300.0],["2017-11-15",51.4695,52.3904,51.2354,52.25,116000.0],["2017-11-16",52.5621,52.7963,52.328,52.367,104400.0],["2017-11-17",52.0548,52.7806,51.7427,52.367,58500.0],["2017-11-20",52.5231,52.7572,52.0549,52.7182,62500.0],["2017-11-21",52.8743,53.3036,52.5621,53.1475,128200.0],["2017-11-22",53.2645,53.4596,52.4295,52.4841,127600.0],["2017-11-24",52.6012,52.6012,51.7427,51.8597,43600.0],["2017-11-27",51.8988,52.328,51.0793,51.3525,194700.0],["2017-11-28",51.4305,52.5231,51.1574,52.4841,246100.0],["2017-11-29",52.5621,54.4742,52.328,53.4596,187000.0],["2017-11-30",53.9669,53.9669,51.571,51.6256,231500.0],["2017-12-01",51.6256,51.6256,36.056,38.9826,4884600.0],["2017-12-04",43.314,44.5627,40.8244,44.5627,2671700.0],["2017-12-05",45.148,46.6309,43.0799,44.4066,762600.0],["2017-12-06",44.4066,45.2651,43.7667,43.8213,309000.0],["2017-12-07",43.6652,44.5627,43.5481,44.0554,503200.0],["2017-12-08",44.0164,44.3286,43.5481,43.7823,259500.0],["2017-12-11",43.7432,44.0554,42.9706,43.275,201700.0],["2017-12-12",43.275,44.9919,43.275,44.9529,346900.0],["2017-12-13",45.031,47.0991,44.7968,45.3041,360000.0],["2017-12-14",45.1871,45.6943,44.9139,45.2651,257000.0],["2017-12-15",45.187,46.3187,44.9529,45.9675,737200.0],["2017-12-18",45.7334,47.0211,45.7334,46.5138,238300.0],["2017-12-19",46.5918,46.865,45.6943,45.8894,267800.0],["2017-12-20",46.0846,46.1236,44.8749,45.7724,174200.0],["2017-12-21",45.5773,45.8894,45.2261,45.4212,212100.0],["2017-12-22",45.7724,45.7724,45.2261,45.4602,139100.0],["2017-12-26",45.3431,45.9285,45.3353,45.7334,107300.0],["2017-12-27",45.8114,45.8114,44.391,44.4456,129400.0],["2017-12-28",44.6407,46.2796,43.8681,45.8114,180000.0],["2017-12-29",46.0065,46.0065,44.992,45.1871,193300.0],["2018-01-02",45.5382,46.3187,45.1871,46.2406,211500.0],["2018-01-03",46.0065,46.5528,45.109,45.1871,250300.0],["2018-01-04",45.5773,46.3967,45.3431,46.0455,125200.0],["2018-01-05",46.2016,46.4748,45.8894,46.3967,124900.0],["2018-01-08",46.1626,46.5528,45.4212,46.2797,115300.0],["2018-01-09",46.2406,47.4893,46.1626,46.4748,140800.0],["2018-01-10",46.4357,48.1137,45.8582,47.2162,287400.0],["2018-01-11",47.4113,48.4102,47.3723,48.1527,115900.0],["2018-01-12",48.3088,48.5039,47.7625,47.9576,74700.0],["2018-01-16",48.2307,48.699,47.4113,47.4503,129700.0],["2018-01-17",47.6064,48.5039,47.3332,48.2698,218400.0],["2018-01-18",48.2307,49.1673,47.2786,47.6844,245200.0],["2018-01-19",47.9966,51.0403,47.8015,50.6891,524600.0],["2018-01-22",50.455,50.455,48.777,48.8551,175900.0],["2018-01-23",48.738,49.7136,48.738,49.4404,146700.0],["2018-01-24",49.6355,50.0648,48.4258,48.699,138500.0],["2018-01-25",49.0892,49.7136,48.3088,48.8161,134700.0],["2018-01-26",49.0892,49.2843,48.66,49.0502,124100.0],["2018-01-29",48.8551,49.5184,48.3868,49.0112,94200.0],["2018-01-30",48.5429,49.0892,48.3478,48.777,93400.0],["2018-01-31",48.9331,49.4014,48.738,49.1673,116700.0],["2018-02-01",48.9721,49.7916,48.699,49.7916,109800.0],["2018-02-02",49.8306,50.3379,49.136,49.5185,113800.0],["2018-02-05",48.8551,49.7916,47.4113,47.5674,158500.0],["2018-02-06",46.6309,47.6844,46.0143,47.6454,183200.0],["2018-02-07",47.5674,47.9966,47.2162,47.8405,74200.0],["2018-02-08",47.9186,48.0746,45.8972,46.8494,149700.0],["2018-02-09",47.3332,48.0356,46.2406,47.7625,112800.0],["2018-02-12",47.8795,47.9966,46.943,47.1772,85900.0],["2018-02-13",46.865,47.2552,46.5918,47.0991,78700.0],["2018-02-14",46.7479,49.0112,46.7479,48.8941,93500.0],["2018-02-15",49.0502,49.1673,47.9576,48.5039,56400.0],["2018-02-16",48.2698,49.4794,48.2698,49.2843,119300.0],["2018-02-20",49.0112,49.5965,48.621,48.738,117400.0],["2018-02-21",48.8551,50.0257,48.8551,49.2453,108700.0],["2018-02-22",49.5575,49.5575,48.5039,48.621,79000.0],["2018-02-23",48.8551,48.9721,48.4649,48.9331,72100.0],["2018-02-26",49.1673,49.6745,48.6444,49.6745,50200.0],["2018-02-27",49.5575,50.6501,48.5039,48.8161,247500.0],["2018-02-28",48.9721,49.5575,47.5674,47.6454,150600.0],["2018-03-01",47.5283,48.3868,47.0991,47.8405,100600.0],["2018-03-02",47.2942,48.9722,47.1381,48.777,82300.0],["2018-03-05",48.4649,49.6355,47.8795,49.4014,99900.0],["2018-03-06",49.2453,49.9477,46.4826,49.7526,144000.0],["2018-03-07",49.2843,50.1038,49.1673,49.7526,153400.0],["2018-03-08",49.9087,50.2989,48.9331,49.3233,131800.0],["2018-03-09",49.5965,49.9477,49.0892,49.7136,242400.0],["2018-03-12",49.7136,49.9087,48.9331,49.3624,195700.0],["2018-03-13",49.5575,50.416,49.1673,49.5185,174000.0],["2018-03-14",49.7526,49.7526,47.2942,48.2698,215800.0],["2018-03-15",48.3478,48.9722,47.9966,48.8161,136500.0],["2018-03-16",48.8941,49.9477,48.5819,49.5575,258700.0],["2018-03-19",49.4014,49.8306,48.738,49.5575,123800.0],["2018-03-20",49.5185,49.9867,48.9331,49.1673,83300.0],["2018-03-21",49.2063,50.455,48.6834,49.4794,60000.0],["2018-03-22",49.0112,49.6745,48.3868,48.4258,195600.0],["2018-03-23",48.5039,48.8941,46.2016,46.2406,154900.0],["2018-03-26",46.826,48.1527,46.4748,48.0747,139600.0],["2018-03-27",48.1137,48.1137,46.943,47.2162,172500.0],["2018-03-28",47.2942,47.4113,46.5918,47.0211,216900.0],["2018-03-29",47.1381,47.2786,46.4748,46.7089,159500.0],["2018-04-02",46.7089,46.9821,45.109,45.3822,158300.0],["2018-04-03",45.6553,45.8504,45.07,45.7724,161300.0],["2018-04-04",45.2651,46.7479,45.031,46.5918,123400.0],["2018-04-05",46.943,47.0991,46.5138,46.943,96800.0],["2018-04-06",46.7089,47.0991,45.6163,46.0455,116500.0],["2018-04-09",45.8504,46.7089,45.5382,45.5773,104200.0],["2018-04-10",46.1626,46.2016,45.6553,45.9285,99500.0],["2018-04-11",45.7334,46.2797,45.2651,46.2406,149100.0],["2018-04-12",46.5528,47.5674,43.8681,47.2162,235600.0],["2018-04-13",47.4503,47.4503,46.5138,46.826,241500.0],["2018-04-16",47.0601,47.1381,45.8894,46.0065,148700.0],["2018-04-17",46.2406,47.3332,45.4212,45.4602,180600.0],["2018-04-18",45.4992,45.9831,44.9529,45.109,282400.0],["2018-04-19",43.353,46.943,43.353,46.7479,192500.0],["2018-04-20",46.6699,47.5674,46.5372,46.865,187600.0],["2018-04-23",46.826,47.2942,46.6699,46.904,131600.0],["2018-04-24",47.0211,47.9576,46.6933,47.2942,159600.0],["2018-04-25",47.0211,47.9186,46.826,47.3332,91200.0],["2018-04-26",47.3723,47.4893,45.5461,46.865,90300.0],["2018-04-27",46.865,47.3332,46.0455,46.6699,70600.0],["2018-04-30",46.826,46.865,45.8114,45.8114,120000.0],["2018-05-01",44.6017,46.6309,44.6017,46.4748,229600.0],["2018-05-02",46.5138,47.2552,46.1626,46.7869,102600.0],["2018-05-03",46.5528,46.7089,45.8114,46.5138,97900.0],["2018-05-04",46.2016,47.4503,45.8114,47.0211,70400.0],["2018-05-07",47.0601,47.5674,46.5918,47.0991,51200.0],["2018-05-08",47.0991,47.5284,46.7089,47.4893,78100.0],["2018-05-09",46.2406,47.8405,46.2406,47.3332,134800.0],["2018-05-10",47.3723,48.1917,46.6699,47.4503,104900.0],["2018-05-11",47.4113,47.8015,47.0211,47.2162,54400.0],["2018-05-14",47.2162,47.5283,46.943,47.1772,74200.0],["2018-05-15",46.982,47.6064,46.982,47.1772,62900.0],["2018-05-16",47.2162,47.4893,46.7869,47.1772,80300.0],["2018-05-17",47.1772,47.4893,46.6699,47.1772,104600.0],["2018-05-18",47.3332,47.5283,46.826,47.4503,107600.0],["2018-05-21",47.6064,48.8551,47.6064,48.5429,102100.0],["2018-05-22",48.1917,49.0502,47.7859,48.5039,121200.0],["2018-05-23",48.3868,48.777,48.1917,48.4258,72300.0],["2018-05-24",48.3868,48.3868,47.4503,47.8015,89900.0],["2018-05-25",47.7625,48.5819,47.6064,48.0356,108200.0],["2018-05-29",47.8795,48.2698,47.0211,47.2162,110700.0],["2018-05-30",47.4503,48.5663,47.4503,47.9966,82400.0],["2018-05-31",47.9576,48.1527,47.2552,47.2552,88600.0],["2018-06-01",47.6064,48.2307,47.3332,48.1137,85500.0],["2018-06-04",48.1917,48.5819,47.9576,48.5429,53900.0],["2018-06-05",48.5819,48.777,48.1527,48.738,67000.0],["2018-06-06",48.777,49.8697,48.777,49.8306,71700.0],["2018-06-07",49.9477,50.2989,49.6745,50.0257,92900.0],["2018-06-08",50.0257,50.0882,49.4794,49.6355,89700.0],["2018-06-11",49.5965,49.7526,48.3868,48.4649,91300.0],["2018-06-12",48.5429,48.5819,47.8405,48.0747,43700.0],["2018-06-13",48.0356,48.3868,47.5283,47.8405,64100.0],["2018-06-14",47.9186,48.1137,47.2942,48.0747,67500.0],["2018-06-15",48.0747,49.6745,47.7235,48.0747,371300.0],["2018-06-18",47.7235,48.5819,47.4893,47.8795,98200.0],["2018-06-19",47.7625,48.8161,47.6844,48.66,77700.0],["2018-06-20",48.8941,49.4404,48.777,49.2843,56200.0],["2018-06-21",49.3233,49.5965,48.66,48.9331,75100.0],["2018-06-22",48.8941,49.4014,48.1917,48.8941,282300.0],["2018-06-25",48.5819,48.8161,47.8249,48.0747,62100.0],["2018-06-26",48.0747,48.621,47.6454,48.2698,92500.0],["2018-06-27",48.2698,48.6053,47.5283,47.6844,134800.0],["2018-06-28",47.7235,48.5039,47.4893,47.8795,127400.0],["2018-06-29",48.0746,48.8551,47.8405,47.8405,254800.0],["2018-07-02",47.6064,48.5429,47.6064,48.4649,167900.0],["2018-07-03",48.621,49.0892,48.4258,48.5039,60700.0],["2018-07-05",48.5429,49.4794,48.3868,49.4014,106000.0],["2018-07-06",49.4794,49.9477,49.3233,49.7526,80400.0],["2018-07-09",49.9477,51.0559,49.9087,50.416,128600.0],["2018-07-10",50.4159,50.7281,49.2843,49.5965,123500.0],["2018-07-11",49.4404,49.9477,49.2843,49.3624,55000.0],["2018-07-12",49.4014,49.4014,47.8639,47.9186,192900.0],["2018-07-13",47.7235,47.8015,46.826,46.943,153800.0],["2018-07-16",46.943,47.4503,46.904,47.0991,138700.0],["2018-07-17",47.0601,47.2942,46.5918,46.6309,122700.0],["2018-07-18",46.7869,46.982,46.5918,46.943,159000.0],["2018-07-19",46.3577,46.4357,42.7677,44.5237,572000.0],["2018-07-20",44.5237,45.0622,44.3286,44.7968,160000.0],["2018-07-23",44.7188,45.1871,44.7188,44.8359,134800.0],["2018-07-24",44.8749,44.9529,44.0554,44.4066,126100.0],["2018-07-25",44.4456,44.4456,42.9238,43.275,148500.0],["2018-07-26",43.275,43.8447,43.236,43.314,86100.0],["2018-07-27",43.1969,43.4935,42.6116,42.8848,85900.0],["2018-07-30",42.8848,43.275,42.6506,42.6506,71900.0],["2018-07-31",42.7287,42.8458,41.9873,42.1824,90400.0],["2018-08-01",42.2604,42.6741,41.9092,41.9873,131000.0],["2018-08-02",41.8702,42.1043,41.519,42.0653,150200.0],["2018-08-03",42.0263,42.2604,41.3629,41.5971,77800.0],["2018-08-06",41.48,42.0653,40.8947,41.2459,155700.0],["2018-08-07",41.2068,41.8702,40.1923,41.7531,159300.0],["2018-08-08",41.8312,42.3775,41.7532,42.2604,119200.0],["2018-08-09",42.0653,42.7521,42.0263,42.5336,138200.0],["2018-08-10",42.2994,42.3775,41.7531,42.0653,120000.0],["2018-08-13",42.1043,42.4555,41.8702,41.8702,74500.0],["2018-08-14",41.8702,42.6116,41.8702,42.3775,61000.0],["2018-08-15",42.1434,42.5336,41.6361,41.7531,101900.0],["2018-08-16",41.8312,42.6897,41.8312,42.3775,204600.0],["2018-08-17",42.3775,42.7599,42.1434,42.2214,121700.0],["2018-08-20",42.3385,42.4868,41.7141,42.0263,84400.0],["2018-08-21",41.9873,43.314,41.9092,42.9628,74100.0],["2018-08-22",42.8458,43.0409,42.5726,42.9238,57400.0],["2018-08-23",42.7677,42.7677,42.0809,42.4555,46400.0],["2018-08-24",42.4946,42.6116,42.3385,42.3775,43000.0],["2018-08-27",42.6116,43.1189,42.3775,42.4946,112500.0],["2018-08-28",42.5336,43.0799,42.2214,42.3385,55000.0],["2018-08-29",42.2995,42.2995,41.8936,42.0263,61100.0],["2018-08-30",41.9092,42.0653,41.6361,41.9092,54400.0],["2018-08-31",41.7531,42.2604,41.6751,42.0263,61900.0],["2018-09-04",42.0653,42.4165,41.9483,42.3385,66400.0],["2018-09-05",42.3775,42.7287,42.3385,42.5336,48600.0],["2018-09-06",42.4555,42.9238,42.1824,42.2995,131600.0],["2018-09-07",42.2214,42.4555,42.1199,42.3775,42900.0],["2018-09-10",42.4555,42.6897,42.0263,42.1434,45000.0],["2018-09-11",41.9873,42.2604,41.7531,42.2214,52700.0],["2018-09-12",42.1824,42.1824,41.1678,41.2459,65600.0],["2018-09-13",41.402,41.441,41.0508,41.2068,62100.0],["2018-09-14",41.2068,41.48,41.2068,41.3239,133200.0],["2018-09-17",41.3629,41.441,41.0508,41.1678,67200.0],["2018-09-18",41.1678,41.48,40.7776,41.0898,574800.0],["2018-09-19",41.0117,41.9873,41.0117,41.2068,197000.0],["2018-09-20",41.3629,41.9873,41.3629,41.5971,221400.0],["2018-09-21",41.5971,41.7922,40.8947,41.5971,368400.0],["2018-09-24",41.441,41.519,40.4654,40.5045,175000.0],["2018-09-25",40.5825,40.7776,40.3094,40.4654,210200.0],["2018-09-26",40.4654,40.8556,39.763,39.8411,209400.0],["2018-09-27",40.0362,40.2703,39.607,39.763,282200.0],["2018-09-28",39.607,39.9191,39.1387,39.4899,353300.0],["2018-10-01",39.685,40.1142,39.2636,39.3884,114400.0],["2018-10-02",39.3962,39.7396,38.8421,38.9436,124400.0],["2018-10-03",39.0841,40.2859,38.7953,40.2469,210800.0],["2018-10-04",40.2391,40.7776,39.4899,39.8411,170500.0],["2018-10-05",39.966,40.044,39.5367,39.5679,123800.0],["2018-10-08",39.5679,39.8021,38.4285,39.3416,271200.0],["2018-10-09",39.1153,39.4119,38.967,39.2011,196300.0],["2018-10-10",39.2636,39.9425,39.1621,39.4118,219500.0],["2018-10-11",39.3806,39.7006,38.5378,38.5612,219800.0],["2018-10-12",38.928,38.928,36.2823,37.7105,257500.0],["2018-10-15",37.6247,38.9436,37.6247,38.327,163300.0],["2018-10-16",38.3973,38.7251,37.6637,38.5768,141100.0],["2018-10-17",38.3895,39.0372,38.0773,38.6939,145100.0],["2018-10-18",40.7776,41.7453,39.1699,40.7698,687400.0],["2018-10-19",40.4732,41.48,40.1376,40.7464,348600.0],["2018-10-22",40.7542,41.2927,38.7875,39.1543,244400.0],["2018-10-23",38.6626,39.685,38.1475,38.9436,301300.0],["2018-10-24",38.9748,38.9748,37.3593,37.4139,142300.0],["2018-10-25",37.5778,38.647,37.5076,38.3114,167300.0],["2018-10-26",37.9602,38.4051,37.4139,37.851,111900.0],["2018-10-29",38.171,39.1075,38.0071,38.6704,138300.0],["2018-10-30",38.7329,39.5055,38.3973,39.0529,162300.0],["2018-10-31",39.4197,39.4197,38.2958,38.3739,115700.0],["2018-11-01",38.5378,39.287,38.3505,38.6704,94800.0],["2018-11-02",38.8343,39.2792,38.288,38.5456,78400.0],["2018-11-05",38.4753,38.8187,38.1319,38.327,100000.0],["2018-11-06",38.1944,38.647,37.929,38.569,328200.0],["2018-11-07",38.5924,38.9436,37.7807,38.7017,167300.0],["2018-11-08",38.6626,39.4197,38.3895,39.0607,106200.0],["2018-11-09",38.9046,39.045,38.2256,38.3114,69300.0],["2018-11-12",38.3114,39.006,37.9524,37.9915,202600.0],["2018-11-13",38.1007,38.6314,37.89,38.4363,210900.0],["2018-11-14",41.0742,42.1277,40.1923,40.364,2332000.0],["2018-11-15",40.1533,41.9873,39.2714,41.6829,1415200.0],["2018-11-16",41.3785,42.5726,40.7308,42.0575,6263500.0],["2018-11-19",42.0575,43.0096,41.8,42.3463,494100.0],["2018-11-20",41.9795,42.7443,41.7063,42.3541,368900.0],["2018-11-21",42.3775,42.7911,41.0976,41.2537,553000.0],["2018-11-23",40.9961,41.8546,40.8635,41.2225,101500.0],["2018-11-26",41.5112,42.7989,41.121,42.7209,510300.0],["2018-11-27",42.6116,43.0877,42.2838,42.9862,555700.0],["2018-11-28",42.9628,44.2505,42.3619,44.2115,907900.0],["2018-11-29",43.8993,45.0856,42.9238,45.0154,764100.0],["2018-11-30",44.7812,45.6865,44.4144,44.9841,451800.0],["2018-12-03",45.5382,45.5382,44.1569,44.7422,288600.0],["2018-12-04",44.711,45.4368,41.4878,41.9014,429900.0],["2018-12-06",41.3551,42.0029,40.7542,41.5502,334000.0],["2018-12-07",41.5736,42.1668,40.2625,40.5903,305500.0],["2018-12-10",40.5435,41.1834,39.6148,40.5903,295600.0],["2018-12-11",41.0898,41.5346,40.4654,40.5513,271800.0],["2018-12-12",41.1444,41.878,40.2781,41.2225,168800.0],["2018-12-13",41.441,41.9014,40.5045,40.6371,320100.0],["2018-12-14",40.3874,41.0664,39.1231,39.1309,216200.0],["2018-12-17",39.1231,39.8567,38.5066,38.6548,341100.0],["2018-12-18",38.9436,39.365,37.9837,38.4051,250700.0],["2018-12-19",38.4909,39.5445,36.8754,37.1252,240800.0],["2018-12-20",36.8364,37.6637,36.017,37.2891,207800.0],["2018-12-21",37.3437,37.968,36.3213,36.6023,829000.0],["2018-12-24",36.4384,37.1018,35.697,35.697,71200.0],["2018-12-26",35.9155,37.929,35.2365,37.8354,225200.0],["2018-12-27",37.3359,37.9758,36.6257,37.7339,194300.0],["2018-12-28",37.9681,38.6626,37.3047,38.2412,145400.0],["2018-12-31",38.3973,38.5924,37.3827,38.0149,222300.0],["2019-01-02",37.492,38.5846,36.1887,38.5143,196200.0],["2019-01-03",38.3583,38.8187,37.851,38.0695,212400.0],["2019-01-04",38.5378,39.4119,38.3739,38.8655,188400.0],["2019-01-07",38.928,39.4509,38.4129,38.9904,516700.0],["2019-01-08",39.3962,39.4743,38.6236,39.404,162600.0],["2019-01-09",39.5523,40.1142,38.7407,39.5211,251600.0],["2019-01-10",39.2948,40.2625,39.1855,39.9581,165800.0],["2019-01-11",39.7006,40.4108,39.6069,40.1689,124500.0],["2019-01-14",40.0596,40.4732,39.7552,39.8489,120900.0],["2019-01-15",39.8567,40.5045,39.5211,40.3718,115100.0],["2019-01-16",40.9103,42.2214,40.2937,41.9873,326400.0],["2019-01-17",39.0216,41.1444,37.6403,40.7932,754800.0],["2019-01-18",40.9649,42.2838,40.5903,42.2604,432600.0],["2019-01-22",41.878,42.4321,41.5034,42.1512,307900.0],["2019-01-23",42.1512,42.7989,41.878,42.7677,333100.0],["2019-01-24",42.5336,42.8145,42.1356,42.3775,213300.0],["2019-01-25",42.6116,42.7755,42.2448,42.4399,149100.0],["2019-01-28",42.2995,43.0799,42.2995,43.0018,385000.0],["2019-01-29",43.0721,43.6964,43.0721,43.5482,315900.0],["2019-01-30",43.556,43.9149,42.9238,43.6262,496900.0],["2019-01-31",43.4311,43.5247,41.8936,42.8301,304500.0],["2019-02-01",42.9316,43.6964,42.9238,43.2438,298300.0],["2019-02-04",43.4389,43.4389,42.5336,43.3296,244900.0],["2019-02-05",43.3218,43.5481,42.5258,42.8926,140900.0],["2019-02-06",42.7443,43.2048,42.6584,42.916,124300.0],["2019-02-07",43.0097,43.5716,42.7755,43.0643,201300.0],["2019-02-08",42.8614,43.2672,42.3307,42.4946,80200.0],["2019-02-11",42.6662,43.5716,42.3229,43.5169,206800.0],["2019-02-12",43.7745,44.1959,43.6106,43.7745,166300.0],["2019-02-13",43.8993,44.1725,43.3374,43.5638,138300.0],["2019-02-14",43.3608,43.8915,42.8692,43.8057,183600.0],["2019-02-15",44.0554,45.2183,44.0554,45.1714,506100.0],["2019-02-19",44.9139,45.9441,44.7968,45.5461,197000.0],["2019-02-20",45.5773,46.943,45.2183,46.8728,362400.0],["2019-02-21",46.826,46.9118,46.4357,46.8338,264000.0],["2019-02-22",46.826,46.9118,46.4592,46.7713,145000.0],["2019-02-25",47.0601,47.4269,46.5528,46.6074,133100.0],["2019-02-26",46.4982,46.6777,45.7646,45.8036,198800.0],["2019-02-27",45.8738,46.0846,45.6163,46.0143,276400.0],["2019-02-28",46.0143,46.7167,45.6085,46.1938,183000.0],["2019-03-01",46.5372,46.6621,45.8504,46.1704,213700.0],["2019-03-04",46.1236,46.4513,45.5382,45.9675,187600.0],["2019-03-05",46.0533,46.0533,45.2105,45.6865,145200.0],["2019-03-06",45.4602,45.5382,43.8837,44.032,217600.0],["2019-03-07",43.9149,44.2817,43.1579,43.4467,87400.0],["2019-03-08",43.2126,43.8369,43.2126,43.5013,100700.0],["2019-03-11",43.7589,43.7979,43.3296,43.6808,159100.0],["2019-03-12",43.7511,43.8603,43.275,43.5325,147400.0],["2019-03-13",43.7511,44.0788,43.5716,43.673,171100.0],["2019-03-14",43.6886,43.8291,43.4545,43.5794,100400.0],["2019-03-15",43.5169,43.9618,43.1891,43.2516,379200.0],["2019-03-18",43.4077,43.9228,43.3374,43.7355,419200.0],["2019-03-19",44.0008,44.0008,42.2214,42.4321,266400.0],["2019-03-20",42.4165,42.4946,41.0508,41.082,189500.0],["2019-03-21",40.8478,41.2459,39.7396,40.6917,522100.0],["2019-03-22",40.2859,40.403,38.3895,38.4597,382100.0],["2019-03-25",38.5378,38.6939,37.5076,37.9602,519100.0],["2019-03-26",38.1944,38.9748,38.0617,38.569,564100.0],["2019-03-27",38.4753,39.5055,37.9524,39.3728,311700.0],["2019-03-28",39.3806,40.005,39.0294,39.646,179900.0],["2019-03-29",40.0284,40.0284,38.9982,39.1777,179800.0],["2019-04-01",39.5757,40.6059,39.4899,40.2859,156800.0],["2019-04-02",40.1923,40.3718,39.8489,39.9269,90400.0],["2019-04-03",40.4264,40.5045,39.9035,40.1533,100800.0],["2019-04-04",40.122,41.3473,40.122,41.1444,152800.0],["2019-04-05",41.1522,41.6595,40.8635,41.5814,106000.0],["2019-04-08",41.402,41.8312,41.1444,41.6361,156700.0],["2019-04-09",41.4722,41.6985,40.9259,41.0117,140200.0],["2019-04-10",41.0898,41.6907,40.5591,41.5971,115700.0],["2019-04-11",41.48,42.1199,41.48,41.7922,64300.0],["2019-04-12",42.2214,42.7053,41.761,42.6975,88700.0],["2019-04-15",42.7365,42.9316,42.1434,42.2136,130300.0],["2019-04-16",42.3072,43.1657,42.0887,43.0799,132100.0],["2019-04-17",43.2906,43.4467,42.7989,43.0877,151000.0],["2019-04-18",41.5736,43.3765,41.3239,42.4946,282500.0],["2019-04-22",42.1044,42.5336,41.5737,41.8858,191800.0],["2019-04-23",42.1356,43.0331,41.7844,42.3151,195800.0],["2019-04-24",42.3541,42.6038,41.9795,42.3931,161600.0],["2019-04-25",42.3541,42.9238,41.917,42.7989,127900.0],["2019-04-26",42.8302,43.1814,42.518,43.0253,93200.0],["2019-04-29",43.197,43.8993,43.197,43.353,73300.0],["2019-04-30",43.4857,43.634,42.9082,43.1267,143400.0],["2019-05-01",43.2282,43.6496,42.2838,42.3463,310000.0],["2019-05-02",42.4555,43.0018,42.0887,42.6194,120100.0],["2019-05-03",42.838,43.634,42.8145,43.5403,112600.0],["2019-05-06",42.8379,44.7812,42.7599,44.6251,259000.0],["2019-05-07",44.2349,44.4144,43.7823,43.993,151700.0],["2019-05-08",44.0086,44.4456,43.8057,43.8993,173600.0],["2019-05-09",43.5091,44.1881,43.1501,44.1491,104500.0],["2019-05-10",43.9774,44.391,43.6106,44.2115,105300.0],["2019-05-13",43.353,43.6262,42.6506,43.1969,248500.0],["2019-05-14",43.2282,43.8447,43.0487,43.5403,101000.0],["2019-05-15",43.1813,43.3062,42.4789,43.0877,74000.0],["2019-05-16",43.4233,43.8369,43.2906,43.4935,58600.0],["2019-05-17",43.1501,43.3921,42.2604,42.3385,259800.0],["2019-05-20",42.3307,43.0487,42.3307,42.955,318000.0],["2019-05-21",43.1735,43.5247,42.9472,43.4077,103200.0],["2019-05-22",43.236,43.3218,42.6741,43.1735,117900.0],["2019-05-23",42.7833,43.2438,42.5336,42.9706,278600.0],["2019-05-24",43.2672,43.6808,43.2672,43.595,92200.0],["2019-05-28",43.5403,43.5872,42.9628,43.2984,123800.0],["2019-05-29",43.0253,43.5404,42.7599,43.3921,84400.0],["2019-05-30",43.5252,43.8152,42.1776,42.6947,93900.0],["2019-05-31",42.2246,42.2324,41.4489,41.5899,98700.0],["2019-06-03",41.5978,42.2403,41.1355,41.6996,124200.0],["2019-06-04",42.2089,43.1257,42.1227,43.1178,91700.0],["2019-06-05",43.0551,43.2589,42.1071,42.9533,70600.0],["2019-06-06",42.8122,43.063,42.0522,42.4832,79100.0],["2019-06-07",42.4518,42.5615,41.9739,42.2011,89200.0],["2019-06-10",42.4988,43.3686,42.4988,42.9925,129000.0],["2019-06-11",43.1805,43.776,42.6947,43.0238,79900.0],["2019-06-12",43.0081,43.2824,42.8828,43.0551,71700.0],["2019-06-13",43.2824,43.823,43.1962,43.3137,162100.0],["2019-06-14",43.4156,43.6036,42.8906,43.2824,78100.0],["2019-06-17",43.3059,43.4234,42.7417,42.8358,111000.0],["2019-06-18",42.8828,43.8308,42.8828,43.251,141000.0],["2019-06-19",43.3372,43.7055,42.6242,42.7652,109700.0],["2019-06-20",43.1413,43.1413,41.8877,42.3891,113000.0],["2019-06-21",42.1306,42.5067,39.874,41.919,313800.0],["2019-06-24",41.9582,42.2716,41.3392,41.5508,190100.0],["2019-06-25",41.6996,41.7231,40.8299,41.2608,204200.0],["2019-06-26",41.4411,42.1306,41.4176,41.7466,109400.0],["2019-06-27",41.778,42.5145,41.778,42.4832,137000.0],["2019-06-28",42.8749,43.2119,42.1776,42.4126,1260300.0],["2019-07-01",42.9141,43.1492,42.444,43.0551,174500.0],["2019-07-02",42.8357,43.0943,41.9817,42.2951,89500.0],["2019-07-03",42.3813,42.7026,42.1776,42.491,67600.0],["2019-07-05",42.6477,43.3137,42.5929,43.1883,111100.0],["2019-07-08",42.9376,43.0865,42.3656,42.4126,112200.0],["2019-07-09",42.303,42.7339,42.2324,42.5067,112300.0],["2019-07-10",42.5302,42.8357,42.1933,42.4597,143900.0],["2019-07-11",42.4205,42.9298,42.3421,42.632,148200.0],["2019-07-12",42.7417,43.6036,42.2168,43.3842,110800.0],["2019-07-15",43.4861,43.4861,42.1306,42.2246,71200.0],["2019-07-16",42.632,42.8593,42.1541,42.6791,146900.0],["2019-07-17",42.3656,42.585,41.8642,41.8798,130800.0],["2019-07-18",40.399,41.3314,30.2992,30.6753,3545200.0],["2019-07-19",31.3413,31.9055,30.832,31.0514,1372100.0],["2019-07-22",30.832,31.4667,30.4951,31.2551,537100.0],["2019-07-23",31.3335,31.6469,30.926,31.3962,450700.0],["2019-07-24",31.4588,32.3834,31.4118,31.9916,443600.0],["2019-07-25",32.1562,32.501,31.4275,31.5764,454000.0],["2019-07-26",31.9133,32.0622,31.6312,31.9055,445200.0],["2019-07-29",31.8585,32.1249,30.8869,31.0514,312200.0],["2019-07-30",31.4667,31.6077,30.9652,31.1768,568200.0],["2019-07-31",31.1141,31.8976,31.1141,31.5842,532000.0],["2019-08-01",31.3727,31.9681,30.1347,30.26,283400.0],["2019-08-02",30.1739,30.6518,29.5784,30.4403,322200.0],["2019-08-05",29.9388,30.0798,29.3433,29.7194,259800.0],["2019-08-06",29.8369,30.0407,29.1161,29.7978,356000.0],["2019-08-07",29.3903,29.7899,29.0534,29.7272,304400.0],["2019-08-08",29.931,30.5656,29.931,30.5421,372000.0],["2019-08-09",30.8085,31.4745,30.6048,31.263,415900.0],["2019-08-12",30.926,31.1924,30.7537,30.9574,169600.0],["2019-08-13",30.9574,31.7096,30.9574,31.0828,168900.0],["2019-08-14",30.5578,31.0984,30.5578,30.8164,321900.0],["2019-08-15",30.9182,31.1454,30.2836,30.3149,292500.0],["2019-08-16",30.6283,31.4353,30.6283,31.2865,511400.0],["2019-08-19",31.6391,31.8193,31.4118,31.6704,284500.0],["2019-08-20",31.4353,31.8428,31.3413,31.5137,233200.0],["2019-08-21",31.7253,31.929,31.5059,31.7253,178600.0],["2019-08-22",31.7644,32.0465,31.5059,31.7331,193500.0],["2019-08-23",31.6077,31.9603,30.8399,30.9496,289000.0],["2019-08-26",31.1689,31.4275,30.8947,31.3805,170600.0],["2019-08-27",31.4118,31.4745,30.6126,30.644,183500.0],["2019-08-28",30.4559,31.4823,30.4559,31.2081,326300.0],["2019-08-29",31.4275,31.9603,31.4275,31.592,135500.0],["2019-08-30",31.8193,32.0073,31.7331,31.9211,147800.0],["2019-09-03",31.5529,31.7566,30.9731,31.3021,260900.0],["2019-09-04",31.5607,31.929,31.5529,31.5999,174100.0],["2019-09-05",32.023,32.9241,31.9446,32.5245,231100.0],["2019-09-06",32.4696,33.0259,32.4383,32.5793,159400.0],["2019-09-09",32.7595,33.4882,32.7595,33.3707,242400.0],["2019-09-10",33.4334,33.9427,33.4334,33.6998,153700.0],["2019-09-11",33.833,34.3579,33.6919,34.3109,365900.0],["2019-09-12",34.2874,35.5097,34.0915,35.2433,297300.0],["2019-09-13",35.5724,36.2541,35.2355,35.6429,215300.0],["2019-09-16",35.447,35.9093,35.2903,35.6037,239400.0],["2019-09-17",35.4,35.5489,34.8124,35.3922,195500.0],["2019-09-18",35.306,35.5724,35.0866,35.2198,203100.0],["2019-09-19",35.2198,35.2982,34.6243,34.7262,246300.0],["2019-09-20",34.8672,35.3138,34.64,34.7183,768200.0],["2019-09-23",34.5303,34.8751,34.1229,34.5616,294800.0],["2019-09-24",33.167,34.1856,33.0651,34.0053,482500.0],["2019-09-25",33.9975,34.9456,33.9975,34.7105,208800.0],["2019-09-26",34.6165,35.0709,34.5068,34.7027,179900.0],["2019-09-27",34.9377,35.6508,34.8672,35.1258,143900.0],["2019-09-30",35.2825,35.5019,34.8907,34.9612,182400.0],["2019-10-01",35.2355,35.5881,34.1307,34.3266,177300.0],["2019-10-02",33.8721,33.8721,32.1484,32.595,470500.0],["2019-10-03",32.6577,32.9946,31.882,32.3129,307300.0],["2019-10-04",32.4618,32.8927,32.2502,32.83,223900.0],["2019-10-07",32.8535,33.2531,32.5715,33.0886,203400.0],["2019-10-08",32.6498,32.7595,32.3051,32.3991,209800.0],["2019-10-09",32.783,32.8849,32.2581,32.6577,161700.0],["2019-10-10",32.8692,33.3472,32.8144,32.8849,187400.0],["2019-10-11",33.3811,33.9797,33.3575,33.4047,305800.0],["2019-10-14",33.1212,33.4205,32.8455,33.2314,105100.0],["2019-10-15",33.3417,33.8064,33.0818,33.5701,169700.0],["2019-10-16",33.4993,34.0349,33.2472,33.5701,187000.0],["2019-10-17",37.4139,37.4139,33.9797,34.0427,411900.0],["2019-10-18",33.6883,34.8383,33.3969,34.4681,333300.0],["2019-10-21",34.5626,35.6417,34.5626,35.5551,304000.0],["2019-10-22",35.5551,36.13,35.3266,35.5708,309100.0],["2019-10-23",35.3896,35.6889,35.2794,35.6653,125300.0],["2019-10-24",35.5866,35.7441,35.24,35.2479,221300.0],["2019-10-25",35.2242,35.8229,35.2242,35.2636,141600.0],["2019-10-28",35.5078,36.0749,35.4448,35.8544,193900.0],["2019-10-29",35.7283,36.5239,35.5472,36.3979,191700.0],["2019-10-30",36.1852,36.2955,35.4448,35.7598,144300.0],["2019-10-31",35.4999,35.6496,35.1218,35.5551,153400.0],["2019-11-01",35.7756,36.2797,35.6181,35.9883,174100.0],["2019-11-04",36.3112,36.4609,35.7913,36.2876,186100.0],["2019-11-05",36.5081,36.8941,36.0355,36.3191,168100.0],["2019-11-06",36.2797,36.327,35.5629,36.0749,146600.0],["2019-11-07",36.3585,36.9019,36.0828,36.2876,125000.0],["2019-11-08",36.3112,36.6578,36.1615,36.4136,76500.0],["2019-11-11",36.1458,36.5475,35.6811,36.004,75900.0],["2019-11-12",36.0591,36.1931,35.7047,35.878,78300.0],["2019-11-13",35.5551,35.5551,34.9879,35.2951,211800.0],["2019-11-14",35.2242,35.5787,34.9722,35.3266,92400.0],["2019-11-15",35.5629,35.5708,35.303,35.4763,154400.0],["2019-11-18",35.3424,35.3424,34.9328,35.1533,208500.0],["2019-11-19",35.3818,35.4527,35.0982,35.1218,136100.0],["2019-11-20",34.9328,35.2557,34.7438,34.9879,193000.0],["2019-11-21",35.114,35.1376,34.6886,34.9328,134200.0],["2019-11-22",34.917,35.2006,34.8698,35.0824,102800.0],["2019-11-25",35.0116,35.9174,35.0116,35.6338,173200.0],["2019-11-26",35.4999,35.7283,35.3424,35.429,144800.0],["2019-11-27",35.6575,35.7914,35.2164,35.2479,181400.0],["2019-11-29",35.1455,35.429,34.9328,34.9879,212100.0],["2019-12-02",35.1927,35.5393,34.9485,35.0509,184600.0],["2019-12-03",34.5705,34.9485,34.1294,34.9092,197000.0],["2019-12-04",35.1061,35.7362,35.1061,35.4369,170300.0],["2019-12-05",35.4999,35.7047,35.1376,35.4369,151500.0],["2019-12-06",35.7992,36.4924,35.7992,35.9646,196700.0],["2019-12-09",35.8622,36.2088,35.6732,36.1458,235900.0],["2019-12-10",36.2088,36.2876,35.7677,35.9016,140100.0],["2019-12-11",35.9489,36.2009,35.6653,35.7283,81100.0],["2019-12-12",35.8229,37.0201,35.8229,36.9019,174100.0],["2019-12-13",36.902,37.4061,36.6105,36.9413,130900.0],["2019-12-16",37.1619,37.8078,36.8704,37.6266,243800.0],["2019-12-17",37.7133,38.1858,37.7133,38.0756,175500.0],["2019-12-18",38.1858,38.9656,38.0913,38.5482,472500.0],["2019-12-19",38.5797,38.8081,38.4694,38.6584,307800.0],["2019-12-20",38.8317,39.2571,38.3906,39.0838,895400.0],["2019-12-23",39.1232,39.1232,38.2252,38.4537,168000.0],["2019-12-24",38.5954,38.816,38.4379,38.7293,61900.0],["2019-12-26",38.6112,38.8947,38.4537,38.7923,73400.0],["2019-12-27",38.7687,38.7687,38.1622,38.4379,76100.0],["2019-12-30",38.5876,38.6506,38.241,38.4458,88100.0],["2019-12-31",38.3198,38.6742,38.2725,38.304,153400.0],["2020-01-02",38.5403,38.556,37.792,38.2646,139200.0],["2020-01-03",37.7054,38.2646,37.4769,38.1386,157800.0],["2020-01-06",37.7448,37.8944,37.3194,37.7684,194300.0],["2020-01-07",37.7526,37.8708,37.2722,37.5636,84800.0],["2020-01-08",37.477,37.9732,37.477,37.8629,138700.0],["2020-01-09",37.9889,37.9889,37.6187,37.7684,99800.0],["2020-01-10",37.6502,37.7684,37.217,37.4848,94000.0],["2020-01-13",37.5006,37.8787,37.3509,37.7526,120600.0],["2020-01-14",37.808,38.4648,37.3965,38.1562,244900.0],["2020-01-15",37.8001,38.0375,37.1038,37.6656,232000.0],["2020-01-16",37.1908,38.2116,36.1542,37.5548,244000.0],["2020-01-17",37.5627,37.6735,36.1305,36.5024,287900.0],["2020-01-21",36.5657,36.9297,36.2175,36.3362,189400.0],["2020-01-22",36.4945,36.5024,35.9564,36.2966,139100.0],["2020-01-23",36.2808,36.3283,35.7507,36.2333,202300.0],["2020-01-24",36.1542,36.1542,35.3946,35.719,182100.0],["2020-01-27",35.086,35.8931,35.086,35.4262,130300.0],["2020-01-28",35.6478,35.6478,35.3471,35.3867,159000.0],["2020-01-29",35.4183,35.4183,34.6508,34.8723,248800.0],["2020-01-30",34.6428,35.2759,34.5083,35.1414,285400.0],["2020-01-31",34.8327,35.2996,34.3975,34.5795,189800.0],["2020-02-03",34.809,35.3946,34.809,35.1888,211200.0],["2020-02-04",35.4816,35.7032,35.1572,35.3075,222500.0],["2020-02-05",35.7348,35.8694,35.3313,35.6241,198800.0],["2020-02-06",35.7981,35.8773,35.45,35.4579,128000.0],["2020-02-07",35.2126,35.4816,35.0543,35.1255,137800.0],["2020-02-10",34.9514,35.355,34.8486,35.2917,129000.0],["2020-02-11",35.3708,35.6794,35.1493,35.1968,142200.0],["2020-02-12",35.4737,35.6161,35.2047,35.2917,89400.0],["2020-02-13",34.9435,35.45,34.904,35.3313,94100.0],["2020-02-14",35.2284,35.3471,35.1255,35.1968,105500.0],["2020-02-18",34.9435,35.2838,34.714,35.1572,165500.0],["2020-02-19",35.173,35.355,34.8169,34.9356,90000.0],["2020-02-20",34.8486,35.3867,34.8486,35.1018,79000.0],["2020-02-21",35.0068,35.9643,34.7299,35.9326,311700.0],["2020-02-24",35.173,35.8298,35.0543,35.6478,247500.0],["2020-02-25",35.6715,35.6715,34.8011,34.991,319800.0],["2020-02-26",35.0939,35.3867,33.8595,33.9861,213700.0],["2020-02-27",33.4163,33.4717,31.4856,31.5172,253900.0],["2020-02-28",30.6705,30.9792,29.1987,29.6102,286800.0],["2020-03-02",29.6023,31.4777,29.6023,31.4302,297700.0],["2020-03-03",31.2324,31.5489,30.6626,31.1058,344000.0],["2020-03-04",31.359,31.9287,30.7339,31.8496,214800.0],["2020-03-05",31.0425,31.2007,29.6102,29.99,246400.0],["2020-03-06",28.7794,29.7606,28.5182,29.1987,229800.0],["2020-03-09",27.0227,28.5974,24.8862,24.9811,335400.0],["2020-03-10",25.9386,26.3896,24.6725,26.089,328100.0],["2020-03-11",25.1236,25.907,24.3956,24.7279,329500.0],["2020-03-12",23.0504,24.2057,21.7527,22.5598,399900.0],["2020-03-13",18.9198,24.6488,18.9198,22.9475,540200.0],["2020-03-16",20.265,21.8555,18.9911,20.3204,269700.0],["2020-03-17",20.724,22.1562,19.2443,22.1167,342100.0],["2020-03-18",20.8348,22.3699,19.4263,20.1701,376600.0],["2020-03-19",20.0356,22.2354,18.7299,21.6973,363100.0],["2020-03-20",21.5153,22.1325,19.3709,19.9485,690000.0],["2020-03-23",19.9169,20.8981,18.2631,20.1543,357100.0],["2020-03-24",21.3412,22.7734,20.8981,22.5361,271100.0],["2020-03-25",22.6943,24.6092,22.2433,23.7546,328200.0],["2020-03-26",24.2532,25.6696,23.1058,25.0524,265200.0],["2020-03-27",23.5489,24.5064,23.5489,23.7151,189100.0],["2020-03-30",23.8733,24.3085,22.9633,23.8654,190000.0],["2020-03-31",23.7309,24.3956,23.3432,23.905,192200.0],["2020-04-01",22.6231,23.272,22.3461,22.7655,168000.0],["2020-04-02",22.5519,23.8812,22.3303,23.1849,179400.0],["2020-04-03",23.2007,23.541,21.8634,22.6864,222600.0],["2020-04-06",23.4144,24.5301,22.7655,24.4431,153700.0],["2020-04-07",24.9495,26.0652,24.0158,24.4826,186300.0],["2020-04-08",24.8466,26.3026,24.451,25.9544,161500.0],["2020-04-09",26.7774,27.3788,26.263,26.7537,308100.0],["2020-04-13",26.6745,26.6745,24.815,24.9653,117300.0],["2020-04-14",25.4753,25.4753,23.7461,24.288,118500.0],["2020-04-15",23.1087,23.268,22.4473,22.6385,134600.0],["2020-04-16",22.6066,22.6545,21.4034,22.4074,233900.0],["2020-04-17",22.9334,24.2641,22.9334,23.9533,168300.0],["2020-04-20",23.2362,24.4394,22.8776,23.3397,165500.0],["2020-04-21",22.4712,23.7621,22.2082,23.6186,124600.0],["2020-04-22",24.3836,24.6227,23.9533,24.3278,141800.0],["2020-04-23",23.8338,25.5231,23.8338,24.7342,182700.0],["2020-04-24",24.9334,25.6267,24.6705,25.308,95800.0],["2020-04-27",25.6905,27.2762,25.5072,27.0132,166900.0],["2020-04-28",27.8898,29.0213,27.8818,28.5193,132500.0],["2020-04-29",29.4675,30.3839,29.1488,29.587,171000.0],["2020-04-30",28.7982,29.1089,27.8101,27.9535,132500.0],["2020-05-01",27.2762,28.2643,25.818,26.4076,144600.0],["2020-05-04",25.9853,26.7423,25.4992,26.5431,156200.0],["2020-05-05",26.9893,27.7384,25.7303,25.8498,142600.0],["2020-05-06",25.9136,26.2482,24.543,24.9972,184500.0],["2020-05-07",25.2283,25.9454,24.6625,24.9095,163100.0],["2020-05-08",25.6506,26.7264,25.5869,26.5112,133500.0],["2020-05-11",26.2403,26.2403,25.0052,25.2681,116200.0],["2020-05-12",25.3478,25.5789,23.2601,23.3158,143600.0],["2020-05-13",22.8935,23.013,21.762,22.3756,137700.0],["2020-05-14",21.6903,22.7819,20.9253,22.5349,152800.0],["2020-05-15",22.3676,22.758,22.0887,22.4712,117000.0],["2020-05-18",23.6585,25.3239,23.6585,25.1008,128500.0],["2020-05-19",24.7741,24.9733,23.021,23.0369,123700.0],["2020-05-20",23.6346,25.0689,23.6346,25.037,193400.0],["2020-05-21",25.3478,25.5391,24.5031,24.6067,132000.0],["2020-05-22",24.6864,24.8458,24.2641,24.7661,85800.0],["2020-05-26",26.0809,26.4714,25.037,26.2483,139700.0],["2020-05-27",27.4356,28.3599,26.9017,28.2324,145900.0],["2020-05-28",28.9735,28.9735,26.4395,26.6865,156200.0],["2020-05-29",26.2881,26.5351,25.053,25.7861,169800.0],["2020-06-01",26.1128,27.3718,25.6905,25.9933,153900.0],["2020-06-02",26.3518,26.5192,25.0211,25.3956,105000.0],["2020-06-03",26.1048,27.6906,25.6586,27.1089,126000.0],["2020-06-04",26.9575,27.7862,26.575,27.6268,169400.0],["2020-06-05",29.4516,29.8739,28.7344,29.3719,190000.0],["2020-06-08",30.0253,30.5991,29.5552,30.1688,142600.0],["2020-06-09",29.1568,30.2963,28.8938,29.4994,192900.0],["2020-06-10",29.4755,29.4755,27.4913,27.6188,140500.0],["2020-06-11",26.1048,26.2482,24.8697,24.9813,197700.0],["2020-06-12",26.32,26.5351,24.4633,25.4833,181900.0],["2020-06-15",24.2003,26.0251,24.0649,25.8817,182200.0],["2020-06-16",27.1567,27.6826,26.2881,27.1328,167900.0],["2020-06-17",27.069,27.7065,25.0689,25.1964,173100.0],["2020-06-18",24.8299,26.0172,24.8299,25.3877,188600.0],["2020-06-19",25.547,26.7025,24.4553,25.1645,576300.0],["2020-06-22",24.79,25.6028,24.535,25.4833,170400.0],["2020-06-23",25.9295,26.0331,25.1406,25.2283,148400.0],["2020-06-24",24.7661,24.7661,23.6266,23.9852,148500.0],["2020-06-25",23.8418,24.8458,23.6585,24.8139,133000.0],["2020-06-26",24.3438,24.8777,23.0688,23.4194,278900.0],["2020-06-29",23.8736,25.6267,23.8736,25.2522,146700.0],["2020-06-30",25.2123,26.3359,25.2123,26.0968,163700.0],["2020-07-01",26.0889,26.2961,24.6386,24.7263,194900.0],["2020-07-02",25.5231,25.9534,24.1446,24.296,125300.0],["2020-07-06",25.0052,25.2203,24.2243,24.535,120300.0],["2020-07-07",24.1127,24.2322,23.5788,23.8657,186100.0],["2020-07-08",23.8657,24.2163,22.8616,23.6983,165700.0],["2020-07-09",23.4991,23.4991,22.2401,22.4313,103100.0],["2020-07-10",22.527,23.3876,22.4871,23.3716,126100.0],["2020-07-13",23.8179,24.28,23.0609,23.778,147300.0],["2020-07-14",23.7218,23.9225,23.2642,23.6415,185400.0],["2020-07-15",24.4283,26.2666,24.4202,25.7689,212800.0],["2020-07-16",25.4558,25.9134,24.7574,25.1347,103500.0],["2020-07-17",24.9822,25.1588,24.5888,24.7815,114800.0],["2020-07-20",24.6611,24.6851,23.6415,23.762,92300.0],["2020-07-21",24.1232,24.9581,24.1232,24.9501,105200.0],["2020-07-22",24.8136,25.1989,23.9787,24.2516,136600.0],["2020-07-23",24.7333,26.1382,24.7333,25.7689,141500.0],["2020-07-24",25.817,26.1622,25.0223,25.231,89700.0],["2020-07-27",25.0384,25.0384,24.0108,24.4122,116000.0],["2020-07-28",24.1312,24.6771,24.1312,24.1874,91600.0],["2020-07-29",24.3801,25.0143,24.1072,25.0143,88300.0],["2020-07-30",24.3801,24.6932,23.8904,24.2356,65400.0],["2020-07-31",24.0188,24.1874,23.2562,24.1473,164300.0],["2020-08-03",24.0108,24.2115,23.6817,23.7379,68900.0],["2020-08-04",23.6094,23.7298,23.3525,23.6335,114200.0],["2020-08-05",23.9867,24.3801,23.6817,24.1633,114100.0],["2020-08-06",24.0188,24.3801,23.9707,24.059,86300.0],["2020-08-07",23.8182,25.223,23.7379,25.215,107500.0],["2020-08-10",25.3675,26.371,25.3675,25.9054,99500.0],["2020-08-11",26.5315,27.1416,26.1863,26.371,163300.0],["2020-08-12",27.0533,27.2139,25.6485,26.106,90200.0],["2020-08-13",25.8411,25.8813,25.2872,25.4076,81700.0],["2020-08-14",25.0464,25.8251,24.8617,25.6485,64200.0],["2020-08-17",25.4719,26.1221,24.7734,24.942,86500.0],["2020-08-18",24.8778,25.6083,24.0269,24.3159,95400.0],["2020-08-19",24.2356,24.7654,24.0188,24.2035,106900.0],["2020-08-20",23.9546,24.2035,23.786,23.8101,81200.0],["2020-08-21",23.5211,23.8342,23.1278,23.2723,106500.0],["2020-08-24",23.5854,24.1312,23.2803,24.0028,188500.0],["2020-08-25",24.2436,24.4604,23.9707,24.1072,333500.0],["2020-08-26",24.0108,24.1955,23.1037,23.1197,114000.0],["2020-08-27",23.0555,23.762,22.9752,23.6094,142600.0],["2020-08-28",23.8984,23.8984,23.3204,23.6977,140400.0],["2020-08-31",23.5211,23.5211,23.0716,23.1037,157800.0],["2020-09-01",22.9431,23.5211,22.7906,23.2803,99300.0],["2020-09-02",23.1519,23.6094,22.9993,23.3285,126100.0],["2020-09-03",23.4569,24.2195,23.4087,23.5292,132500.0],["2020-09-04",24.1393,24.637,23.4409,24.0991,103300.0],["2020-09-08",23.8904,23.8904,22.9993,23.2803,125700.0],["2020-09-09",23.3927,23.3927,22.7826,22.903,107100.0],["2020-09-10",23.1197,23.2081,22.5658,22.5658,109400.0],["2020-09-11",22.614,22.9512,22.3973,22.6301,110000.0],["2020-09-14",22.7184,23.3525,22.5578,22.9993,103400.0],["2020-09-15",23.0957,23.0957,22.2608,22.325,74000.0],["2020-09-16",22.2447,22.8709,22.044,22.4374,167600.0],["2020-09-17",22.1002,22.4294,21.8112,22.3089,211000.0],["2020-09-18",22.5337,22.606,21.8835,22.3973,622000.0],["2020-09-21",21.7069,22.1725,20.6954,20.7676,210000.0],["2020-09-22",20.8319,21.177,19.9889,20.3341,194600.0],["2020-09-23",20.2458,21.2894,20.0451,20.1094,178000.0],["2020-09-24",20.1094,21.0647,19.9167,20.4947,131500.0],["2020-09-25",20.1656,20.7917,20.1656,20.6231,87000.0],["2020-09-28",20.9442,21.6426,20.9442,21.3215,127000.0],["2020-09-29",21.2092,21.2092,20.6472,21.1128,89100.0],["2020-09-30",21.4179,22.5257,21.4179,21.5062,212500.0],["2020-10-01",21.2894,21.6346,21.0245,21.6346,146100.0],["2020-10-02",21.177,22.4856,21.177,22.3411,106500.0],["2020-10-05",22.6862,23.2482,22.2367,23.192,166500.0],["2020-10-06",23.6014,24.6209,23.2883,23.6737,233300.0],["2020-10-07",24.0269,24.3159,23.5292,23.8262,144800.0],["2020-10-08",24.0831,24.5647,23.8101,24.3881,95100.0],["2020-10-09",24.6611,24.6611,23.9546,24.1072,76000.0],["2020-10-12",23.9225,24.3721,23.9225,24.364,98600.0],["2020-10-13",24.2677,24.4684,23.489,23.6014,89500.0],["2020-10-14",23.561,23.8279,23.1889,23.4396,98800.0],["2020-10-15",23.0838,24.2727,22.5176,24.2727,141700.0],["2020-10-16",24.0382,24.4264,23.383,23.8683,120800.0],["2020-10-19",24.0058,24.0867,23.5771,23.7066,75000.0],["2020-10-20",24.0543,24.5477,23.9654,24.1514,97200.0],["2020-10-21",24.3455,24.4345,24.1352,24.2565,81600.0],["2020-10-22",24.6691,25.761,24.1676,25.4941,191400.0],["2020-10-23",25.6801,26.0764,24.7014,25.4374,101900.0],["2020-10-26",25.0411,25.2999,24.7661,25.0492,127700.0],["2020-10-27",24.9198,25.0411,23.7713,23.8602,97200.0],["2020-10-28",23.3588,23.7308,23.1808,23.2779,104300.0],["2020-10-29",23.286,24.0543,22.9139,23.9573,71000.0],["2020-10-30",23.8198,24.2808,23.8198,24.1999,119200.0],["2020-11-02",24.6043,24.8632,24.1595,24.7176,65300.0],["2020-11-03",25.2918,25.5021,24.8874,25.0411,117700.0],["2020-11-04",24.3779,24.572,23.286,23.4477,107900.0],["2020-11-05",23.4639,24.6286,23.4639,24.4426,97400.0],["2020-11-06",24.7257,24.7257,23.5529,23.6985,48300.0],["2020-11-09",25.3485,28.2602,25.3485,27.508,223400.0],["2020-11-10",27.961,29.4168,27.5323,29.0852,159000.0],["2020-11-11",29.2389,29.6029,28.0014,28.6565,124900.0],["2020-11-12",27.4676,28.8426,27.4676,28.422,196000.0],["2020-11-13",28.7051,29.5462,28.5433,29.0933,178800.0],["2020-11-16",30.1771,30.6058,29.8051,30.5411,194100.0],["2020-11-17",30.2014,30.719,29.3683,30.444,175700.0],["2020-11-18",30.6948,31.0183,29.8698,29.9507,137500.0],["2020-11-19",29.7889,30.2014,29.2713,30.0801,110700.0],["2020-11-20",29.619,30.4117,29.522,30.3146,136400.0],["2020-11-23",30.6705,31.8029,30.4683,30.5896,212800.0],["2020-11-24",31.2933,32.3367,30.8404,31.9727,210100.0],["2020-11-25",31.633,32.5146,31.1234,31.6734,130300.0],["2020-11-27",31.4631,31.7948,30.6948,31.2205,80600.0],["2020-11-30",30.8808,31.2528,29.5139,29.7484,209600.0],["2020-12-01",30.4845,31.1396,30.3227,30.711,149800.0],["2020-12-02",30.719,31.6896,30.444,31.4712,168300.0],["2020-12-03",31.6815,31.9323,30.7676,31.5764,180600.0],["2020-12-04",32.1102,32.4499,31.7058,32.3852,158300.0],["2020-12-07",32.2639,32.272,31.4632,32.0859,110500.0],["2020-12-08",31.6492,32.2639,31.6492,32.1183,97500.0],["2020-12-09",32.5146,32.8058,32.1183,32.4337,116400.0],["2020-12-10",32.0132,32.8139,31.7624,32.7734,70200.0],["2020-12-11",32.3448,32.8139,32.2477,32.5793,100000.0],["2020-12-14",33.2102,33.283,32.2396,32.4418,133700.0],["2020-12-15",32.7573,33.5014,32.4823,33.2992,128300.0],["2020-12-16",33.5014,33.5014,32.6198,32.7815,186500.0],["2020-12-17",32.8301,33.2021,32.1587,32.9433,160300.0],["2020-12-18",33.1212,34.3506,32.7168,32.9675,462600.0],["2020-12-21",32.919,33.2749,32.1992,32.644,175100.0],["2020-12-22",32.7087,33.1212,31.8757,31.8837,148200.0],["2020-12-23",32.0617,33.0161,32.0617,32.8705,106900.0],["2020-12-24",32.8543,33.5095,32.4984,33.1374,42900.0],["2020-12-28",33.2506,33.4205,32.5227,33.2264,142600.0],["2020-12-29",33.3639,33.3639,32.3448,32.5308,93100.0],["2020-12-30",32.7087,33.1051,32.272,32.733,126500.0],["2020-12-31",32.8705,33.8087,32.5227,33.4043,120100.0],["2021-01-04",33.4448,33.9139,32.4903,32.9595,172900.0],["2021-01-05",32.9029,34.0757,32.9029,33.5742,125800.0],["2021-01-06",34.4396,37.4242,34.4153,36.8499,293800.0],["2021-01-07",37.6545,38.2478,36.7442,37.0125,132100.0],["2021-01-08",36.5004,36.663,35.1188,35.6633,166700.0],["2021-01-11",35.1188,36.7849,35.1188,36.7768,109600.0],["2021-01-12",37.0368,37.9796,36.6061,37.5489,102900.0],["2021-01-13",37.305,37.5001,36.2566,36.5248,115000.0],["2021-01-14",36.7524,37.1506,36.1916,36.9474,108900.0],["2021-01-15",36.476,37.1262,36.0941,36.5898,103300.0],["2021-01-19",36.6548,37.1344,35.9803,36.9474,102400.0],["2021-01-20",37.0856,37.2481,36.476,36.663,121400.0],["2021-01-21",36.663,36.663,35.1269,35.834,90800.0],["2021-01-22",35.3301,36.4517,34.688,36.2972,100800.0],["2021-01-25",35.8015,36.4435,34.8587,36.2729,98200.0],["2021-01-26",36.2728,36.4923,35.5251,35.7852,97000.0],["2021-01-27",34.8587,35.1594,34.0703,34.306,146000.0],["2021-01-28",36.3948,36.3948,34.1109,34.5823,174500.0],["2021-01-29",35.6796,35.7608,34.0541,34.5336,243400.0],["2021-02-01",34.9237,35.2813,34.2654,34.9725,125100.0],["2021-02-02",35.4357,35.9152,35.0212,35.8096,98600.0],["2021-02-03",35.4601,36.3866,34.9725,35.7364,104600.0],["2021-02-04",35.9315,36.9312,35.7039,36.8662,107200.0],["2021-02-05",37.2238,37.3294,36.1103,36.7117,69900.0],["2021-02-08",36.8905,37.5895,36.1509,37.5895,72400.0],["2021-02-09",37.5489,38.6705,37.4351,38.4835,82800.0],["2021-02-10",38.3535,38.8899,37.7602,38.0853,83700.0],["2021-02-11",38.3535,38.9549,37.0531,37.7683,118300.0],["2021-02-12",37.7277,38.1178,37.4757,38.0609,77300.0],["2021-02-16",38.2559,38.963,38.2153,38.6623,81900.0],["2021-02-17",38.4835,39.1906,37.9065,38.5485,65800.0],["2021-02-18",38.4266,38.7273,38.0365,38.1096,49900.0],["2021-02-19",38.3291,38.833,38.3047,38.8249,153700.0],["2021-02-22",38.768,39.6945,38.4591,39.2231,272100.0],["2021-02-23",39.2556,40.5885,39.0199,39.6457,150400.0],["2021-02-24",40.0196,41.4419,39.914,40.9705,158800.0],["2021-02-25",41.4257,41.7995,40.0277,40.4422,106600.0],["2021-02-26",40.0359,40.7348,39.5238,39.7351,118500.0],["2021-03-01",40.7186,41.0112,40.0846,40.873,92600.0],["2021-03-02",40.8161,41.2143,40.1334,40.3285,91100.0],["2021-03-03",40.6373,42.5473,40.6373,41.1331,136400.0],["2021-03-04",41.1818,42.2709,40.7836,41.4094,140400.0],["2021-03-05",41.9458,42.4741,41.4257,42.3278,142400.0],["2021-03-08",42.7586,44.1646,41.9133,43.7826,113800.0],["2021-03-09",43.2381,44.1727,42.2628,43.1812,162700.0],["2021-03-10",43.2787,44.9936,43.2787,44.6116,158900.0],["2021-03-11",44.7254,45.2943,43.8802,45.2781,131700.0],["2021-03-12",45.8226,47.0174,44.7335,46.1152,126600.0],["2021-03-15",46.2534,46.5297,44.0915,44.9774,131100.0],["2021-03-16",44.7742,44.7742,43.3112,44.3353,125300.0],["2021-03-17",44.6604,45.2293,43.0999,44.2459,139000.0],["2021-03-18",44.7417,46.6435,44.3272,44.7091,162400.0],["2021-03-19",43.3925,45.4081,43.0837,45.3593,573300.0],["2021-03-22",44.8717,45.2618,43.0593,43.9208,127400.0],["2021-03-23",43.3356,44.3515,42.4497,42.5554,122700.0],["2021-03-24",43.043,44.5222,42.4904,42.5635,120100.0],["2021-03-25",42.4172,43.7176,41.7914,43.36,159900.0],["2021-03-26",43.8801,44.7417,43.8558,44.701,114900.0],["2021-03-29",43.7176,45.8389,42.9536,42.978,135200.0],["2021-03-30",43.0268,44.6198,43.0268,43.8883,87500.0],["2021-03-31",43.5876,44.2622,43.0349,43.2462,134000.0],["2021-04-01",42.9049,43.9858,42.9049,43.9858,80200.0],["2021-04-05",44.2947,44.3353,43.3437,44.1321,125700.0],["2021-04-06",44.2215,44.5629,43.4982,43.7907,119600.0],["2021-04-07",43.8883,44.2865,43.3031,43.872,129800.0],["2021-04-08",43.6445,44.124,42.6448,43.8883,84800.0],["2021-04-09",44.059,44.6116,43.9858,44.4166,82800.0],["2021-04-12",44.4166,45.4244,44.4166,44.8067,47300.0],["2021-04-13",44.4572,44.6198,43.3112,43.4494,118400.0],["2021-04-14",43.2543,44.571,42.2709,44.0346,113200.0],["2021-04-15",44.2621,44.2621,42.7911,43.8639,55100.0],["2021-04-16",43.7907,44.5954,43.425,44.2296,80300.0],["2021-04-19",44.1727,44.4572,43.6445,44.0915,102900.0],["2021-04-20",43.9935,43.9935,41.7971,42.3441,118600.0],["2021-04-21",42.091,43.3321,41.8869,42.9973,110300.0],["2021-04-22",44.8182,44.8182,41.5766,42.4503,92100.0],["2021-04-23",42.4829,44.8916,41.6991,44.3691,147000.0],["2021-04-26",44.8671,45.2836,43.9527,44.1568,145800.0],["2021-04-27",44.4915,44.4915,43.7322,44.1486,150300.0],["2021-04-28",44.2139,44.3283,42.9973,44.067,77800.0],["2021-04-29",44.5405,45.1529,44.0588,44.0915,149300.0],["2021-04-30",43.675,44.1649,42.1727,43.6097,163600.0],["2021-05-03",44.1731,45.5449,43.6016,44.0915,229900.0],["2021-05-04",44.1241,44.4916,43.7649,44.0915,214100.0],["2021-05-05",44.2793,44.2793,43.2913,44.0915,145200.0],["2021-05-06",44.3283,44.908,43.9118,44.8835,205700.0],["2021-05-07",44.2711,45.1774,44.2711,44.9733,79600.0],["2021-05-10",45.0468,46.2552,44.7365,44.8182,174100.0],["2021-05-11",44.2384,45.0141,43.4872,43.871,99800.0],["2021-05-12",44.2548,44.712,43.1443,43.3974,106200.0],["2021-05-13",43.2831,45.0631,43.2831,44.8508,119700.0],["2021-05-14",45.2754,45.8633,44.9733,45.5285,78700.0],["2021-05-17",45.2019,45.8551,44.7937,45.5122,101400.0],["2021-05-18",45.3652,45.9204,44.1323,45.0223,135900.0],["2021-05-19",44.6957,45.8143,44.0915,45.3244,202800.0],["2021-05-20",45.4632,45.7571,44.8345,45.749,160700.0],["2021-05-21",45.847,46.8839,45.5122,46.492,174600.0],["2021-05-24",46.6145,46.6145,45.4959,45.9858,126000.0],["2021-05-25",45.9939,46.5573,44.0343,44.1078,154200.0],["2021-05-26",44.3854,45.9694,43.3484,45.1039,206700.0],["2021-05-27",45.602,46.3859,45.2183,46.2307,100100.0],["2021-05-28",46.2226,46.8186,46.0511,46.6553,112800.0],["2021-06-01",46.8594,47.235,46.5165,46.6716,155600.0],["2021-06-02",46.8921,47.4636,46.443,46.8104,159700.0],["2021-06-03",46.8921,47.4065,46.59,47.2105,96100.0],["2021-06-04",47.3575,47.4555,46.6635,47.2595,89000.0],["2021-06-07",47.3575,47.6678,46.7043,47.5371,81500.0],["2021-06-08",47.2432,48.0107,47.137,47.8147,120000.0],["2021-06-09",47.7249,47.8392,43.177,47.2269,144700.0],["2021-06-10",47.7004,47.9127,46.7043,46.8268,117200.0],["2021-06-11",46.9084,47.5126,46.6798,47.2758,104900.0],["2021-06-14",47.431,47.6269,46.1409,46.6226,158600.0],["2021-06-15",46.639,47.48,46.1899,46.9656,129200.0],["2021-06-16",46.8431,47.8964,45.9776,47.6514,165500.0],["2021-06-17",47.8637,48.0434,46.4103,46.7614,240200.0],["2021-06-18",45.8959,46.4022,44.067,44.1813,315900.0],["2021-06-21",44.6385,46.1164,44.5324,45.6755,153200.0],["2021-06-22",45.7326,45.8633,44.5324,45.6183,113200.0],["2021-06-23",45.651,46.1246,45.3979,45.6183,177800.0],["2021-06-24",45.9368,46.6308,45.3162,46.4348,94900.0],["2021-06-25",46.5328,47.1452,46.3205,46.6471,281300.0],["2021-06-28",46.3613,46.4267,45.1937,45.7081,162500.0],["2021-06-29",46.1246,46.2879,45.3571,45.5367,86700.0],["2021-06-30",45.1774,46.0429,45.1774,45.7898,104200.0],["2021-07-01",46.3777,47.5943,46.1736,47.3085,153100.0],["2021-07-02",47.235,47.7576,46.6471,46.7614,124600.0],["2021-07-06",46.7778,46.7778,45.1039,45.5285,111300.0],["2021-07-07",45.1366,47.1452,44.663,45.1121,175600.0],["2021-07-08",44.0261,44.3609,43.3811,44.3201,177200.0],["2021-07-09",45.3244,46.0021,44.6957,45.9776,135800.0],["2021-07-12",45.553,47.2595,45.1121,47.1207,187900.0],["2021-07-13",47.0146,47.186,45.5122,45.6592,148600.0],["2021-07-14",46.0593,46.1736,45.0141,45.5367,92100.0],["2021-07-15",45.1121,46.1246,44.8345,46.0919,121800.0],["2021-07-16",46.4267,46.4267,45.3571,45.7408,148000.0],["2021-07-19",44.6957,45.8551,44.2303,44.7039,198400.0],["2021-07-20",44.7528,46.6226,44.7528,45.3162,186700.0],["2021-07-21",45.5627,46.6309,45.1683,45.9571,105700.0],["2021-07-22",45.6285,46.0475,43.1798,43.3935,158000.0],["2021-07-23",43.7139,44.4041,43.2538,44.248,83800.0],["2021-07-26",44.4535,45.5381,44.4535,44.889,75000.0],["2021-07-27",44.5685,45.7435,44.5521,45.2258,81200.0],["2021-07-28",45.423,45.9078,44.6507,45.423,82500.0],["2021-07-29",45.9079,46.0311,45.4559,45.9161,126000.0],["2021-07-30",45.7928,46.6638,45.1765,45.2176,164200.0],["2021-08-02",45.3984,46.4173,44.6342,44.7328,142300.0],["2021-08-03",44.8232,45.686,44.018,45.5627,145300.0],["2021-08-04",44.9218,45.497,44.8561,45.0944,98200.0],["2021-08-05",45.2916,46.2612,44.8725,46.2283,79900.0],["2021-08-06",46.8281,47.7977,44.5685,47.3458,94900.0],["2021-08-09",47.2965,47.5019,46.672,46.861,83500.0],["2021-08-10",46.861,48.0689,46.5241,47.921,69000.0],["2021-08-11",48.1921,48.414,47.4691,48.3483,107100.0],["2021-08-12",48.3565,48.6852,48.11,48.2579,81400.0],["2021-08-13",48.299,48.299,47.3211,47.354,67500.0],["2021-08-16",46.976,47.5019,46.6556,47.3622,86500.0],["2021-08-17",46.9514,47.4033,46.1461,46.6967,56400.0],["2021-08-18",46.4666,47.2143,46.253,46.3926,63000.0],["2021-08-19",45.8668,46.3269,45.2998,45.801,113000.0],["2021-08-20",45.6203,46.6145,44.7821,46.6145,85200.0],["2021-08-23",46.9185,47.0664,46.4666,47.0089,71700.0],["2021-08-24",46.9267,47.6005,46.4666,46.7706,38300.0],["2021-08-25",46.8692,47.6005,46.8692,47.1239,93100.0],["2021-08-26",47.3212,47.8799,46.1708,46.1954,62800.0],["2021-08-27",46.368,48.7427,46.2694,48.4797,146300.0],["2021-08-30",48.5948,48.5948,47.0336,47.1239,106600.0],["2021-08-31",47.2554,47.5759,46.2694,47.4115,71500.0],["2021-09-01",47.4937,47.4937,46.5323,47.0746,58900.0],["2021-09-02",47.1732,47.4362,46.7295,46.7953,62100.0],["2021-09-03",46.7295,47.4855,46.1133,46.4009,82100.0],["2021-09-07",46.6884,46.9349,46.2119,46.2694,75500.0],["2021-09-08",46.0968,46.4173,45.3737,45.7681,68000.0],["2021-09-09",45.7106,46.2283,45.3655,45.7435,73900.0],["2021-09-10",45.7517,46.4091,44.5603,44.6178,100300.0],["2021-09-13",44.8889,45.6202,44.7,45.193,102200.0],["2021-09-14",45.2094,45.2751,43.7715,44.133,109100.0],["2021-09-15",44.1576,45.5381,44.1576,44.6507,113100.0],["2021-09-16",44.9876,46.8774,43.7386,44.2562,99700.0],["2021-09-17",44.3713,44.9465,43.8701,44.437,476500.0],["2021-09-20",43.336,43.5496,42.5389,43.3031,123600.0],["2021-09-21",43.6728,43.8454,42.8594,43.1059,105000.0],["2021-09-22",43.4346,44.3877,43.4346,43.755,129400.0],["2021-09-23",44.1659,46.2694,43.9769,45.119,90200.0],["2021-09-24",45.0286,46.0557,44.7575,45.3244,110100.0],["2021-09-27",45.7353,47.5759,45.7353,46.9596,127300.0],["2021-09-28",47.1815,47.3047,46.253,46.7871,121000.0],["2021-09-29",46.976,47.8142,46.6556,47.3787,135400.0],["2021-09-30",47.8553,48.1428,47.2061,47.2472,103900.0],["2021-10-01",47.428,48.7098,47.1568,48.1511,170800.0],["2021-10-04",48.1511,48.9152,47.9867,48.2332,86400.0],["2021-10-05",48.6276,48.7755,47.9374,48.2907,210600.0],["2021-10-06",47.9456,48.11,46.8939,47.8799,111500.0],["2021-10-07",48.3729,48.8659,47.4198,48.7838,141600.0],["2021-10-08",48.5948,49.1782,48.3154,48.5783,75000.0],["2021-10-11",48.8495,48.8824,47.9621,47.9621,88900.0],["2021-10-12",47.8881,48.2332,47.4444,47.8717,42300.0],["2021-10-13",47.8717,47.8717,46.8035,47.2883,59100.0],["2021-10-14",47.9292,48.1018,47.4033,48.0196,55000.0],["2021-10-15",48.8577,48.8577,47.4855,47.5594,139500.0],["2021-10-18",47.5677,48.1428,47.4115,47.543,82500.0],["2021-10-19",47.6663,47.6663,46.861,47.4198,79200.0],["2021-10-20",47.337,48.0734,46.7826,47.9327,83200.0],["2021-10-21",47.5687,48.0569,44.9375,47.519,113400.0],["2021-10-22",47.3701,47.8335,46.2779,47.4611,192500.0],["2021-10-25",47.0805,47.6432,46.8157,47.2543,97100.0],["2021-10-26",47.2129,47.4528,46.8405,46.9647,137000.0],["2021-10-27",46.6751,46.9068,45.4753,45.5829,94700.0],["2021-10-28",45.8559,46.9564,45.8559,46.402,73900.0],["2021-10-29",46.5758,47.1633,46.402,46.824,74800.0],["2021-11-01",47.2625,48.8181,46.5923,48.6526,124400.0],["2021-11-02",48.5202,48.8181,47.5356,47.6266,66000.0],["2021-11-03",47.428,49.2484,47.3453,48.934,120000.0],["2021-11-04",48.8016,48.8016,47.4032,48.0155,99300.0],["2021-11-05",48.512,49.5545,48.512,49.2401,85500.0],["2021-11-08",49.5628,49.8276,49.389,49.6869,66000.0],["2021-11-09",49.3146,50.0013,49.0663,49.811,62100.0],["2021-11-10",49.7117,50.3488,49.3642,50.1916,80000.0],["2021-11-11",50.3819,50.9529,50.051,50.2578,64300.0],["2021-11-12",50.2661,50.4316,49.4387,49.8027,67900.0],["2021-11-15",50.1254,50.1503,49.4718,49.9351,65700.0],["2021-11-16",49.8689,50.051,49.4552,49.7283,61700.0],["2021-11-17",49.4718,49.48,48.6444,49.2649,82000.0],["2021-11-18",49.4056,49.5711,48.7767,49.5297,64500.0],["2021-11-19",48.9588,49.2153,48.2141,48.9174,47700.0],["2021-11-22",49.3642,50.4233,49.3559,49.6042,69300.0],["2021-11-23",49.9848,50.5888,49.9848,50.4812,56500.0],["2021-11-24",50.1254,50.5226,50.0013,50.0427,34500.0],["2021-11-26",48.3465,48.3465,45.98,47.3039,105200.0],["2021-11-29",48.1562,48.5285,46.8737,47.0971,91800.0],["2021-11-30",47.1136,47.2046,46.493,46.6254,116500.0],["2021-12-01",47.6763,48.4623,46.3193,46.4351,92700.0],["2021-12-02",46.7495,48.2885,46.7495,47.8666,143200.0],["2021-12-03",48.0817,48.0817,46.4682,46.8571,66400.0],["2021-12-06",47.6432,48.181,46.6585,47.5273,82700.0],["2021-12-07",47.9741,48.3382,46.4599,46.642,102200.0],["2021-12-08",46.9316,47.8583,46.5344,46.824,107500.0],["2021-12-09",46.4517,47.6514,46.0131,46.3193,65100.0],["2021-12-10",46.7082,46.7082,45.4919,46.2448,208500.0],["2021-12-13",46.1041,46.5427,45.2188,45.8642,135700.0],["2021-12-14",46.0628,46.8406,45.5911,46.1621,147500.0],["2021-12-15",46.3193,46.7164,44.4658,44.9954,335600.0],["2021-12-16",45.8311,46.9481,44.2342,46.0793,238100.0],["2021-12-17",46.1538,47.3949,44.6396,46.7082,1130200.0],["2021-12-20",46.1372,46.1372,44.3583,45.1774,214400.0],["2021-12-21",45.4505,47.7424,45.4505,46.4351,316500.0],["2021-12-22",46.3193,46.9316,44.7306,46.7495,123300.0],["2021-12-23",47.0557,47.5191,45.9883,47.0226,90000.0],["2021-12-27",47.2129,47.577,47.1136,47.4611,199700.0],["2021-12-28",47.4528,48.7519,47.4528,48.2141,66800.0],["2021-12-29",48.181,48.545,48.032,48.3216,45200.0],["2021-12-30",48.3217,48.6526,48.0072,48.1231,67300.0],["2021-12-31",47.9576,48.512,47.8997,48.272,56900.0],["2022-01-03",48.6609,49.5214,48.6112,49.1822,88100.0],["2022-01-04",49.5876,50.655,49.2649,49.298,105500.0],["2022-01-05",49.6538,50.1337,49.0911,49.298,93900.0],["2022-01-06",49.7779,50.7626,48.0982,50.7129,113100.0],["2022-01-07",50.7543,52.1444,49.1739,51.9458,224400.0],["2022-01-10",52.1526,52.5001,51.4907,52.194,150600.0],["2022-01-11",52.2354,52.5415,51.6975,51.8713,128200.0],["2022-01-12",52.0616,52.3429,51.3748,51.7555,108600.0],["2022-01-13",51.7637,52.8228,51.5817,51.8961,165500.0],["2022-01-14",51.2507,52.285,51.0522,52.2767,202400.0],["2022-01-18",52.3267,52.9762,51.8354,52.31,117400.0],["2022-01-19",52.2268,52.2268,50.3782,50.603,96400.0],["2022-01-20",49.9202,51.1193,49.329,49.5871,126700.0],["2022-01-21",49.4456,51.011,49.0459,49.3373,186700.0],["2022-01-24",48.7628,50.9694,48.7628,50.5947,156200.0],["2022-01-25",50.22,51.0277,49.1292,50.4365,89800.0],["2022-01-26",50.8945,51.5606,49.2291,50.0368,114700.0],["2022-01-27",50.1784,51.6689,49.0875,49.4373,115800.0],["2022-01-28",49.6038,50.1284,47.8968,49.2457,97100.0],["2022-01-31",48.7877,50.4531,48.3547,49.9369,176200.0],["2022-02-01",49.6871,50.0451,49.0209,49.9702,108000.0],["2022-02-02",49.9036,49.9036,49.1791,49.6954,227300.0],["2022-02-03",49.7537,50.4365,49.3706,49.6454,176500.0],["2022-02-04",49.9369,50.2533,49.3123,49.9369,84900.0],["2022-02-07",49.8786,49.9369,49.1208,49.7953,97900.0],["2022-02-08",50.195,51.0777,50.0118,50.8195,90700.0],["2022-02-09",50.7113,50.9194,49.8286,50.2949,127100.0],["2022-02-10",50.2366,50.7279,49.9785,50.5114,163600.0],["2022-02-11",50.5447,51.3941,49.6371,50.3532,141300.0],["2022-02-14",50.5031,50.8945,49.4789,49.7953,130500.0],["2022-02-15",50.3033,51.1609,49.9868,50.4698,77600.0],["2022-02-16",50.3782,50.8945,50.0784,50.653,129900.0],["2022-02-17",50.3532,50.7696,49.5788,50.0035,114600.0],["2022-02-18",49.9036,50.7862,49.9036,50.3865,266200.0],["2022-02-22",50.4615,50.8778,49.9702,50.2949,81200.0],["2022-02-23",50.5697,50.6863,49.2374,49.4206,106600.0],["2022-02-24",48.2964,48.2964,46.8309,48.2215,168200.0],["2022-02-25",48.4963,49.8619,48.4963,49.6621,70300.0],["2022-02-28",49.0792,51.2442,48.7961,49.8952,197300.0],["2022-03-01",49.5955,49.9285,47.0807,47.7885,201000.0],["2022-03-02",48.0633,50.2616,48.0633,49.812,71300.0],["2022-03-03",49.8952,50.0118,49.3207,49.6288,91600.0],["2022-03-04",48.8127,48.8377,48.1299,48.7461,154700.0],["2022-03-07",48.5629,48.6295,46.656,47.0974,134200.0],["2022-03-08",47.4138,48.2715,46.9558,47.089,187200.0],["2022-03-09",48.1632,48.3964,47.5304,47.8052,125200.0],["2022-03-10",47.2056,48.6212,47.2056,48.6212,80300.0],["2022-03-11",48.8544,49.4372,48.6295,48.7628,130900.0],["2022-03-14",49.2957,50.0951,49.2124,49.5205,91000.0],["2022-03-15",49.8786,50.4948,48.1133,48.9126,107200.0],["2022-03-16",49.254,50.145,48.7628,50.0451,126900.0],["2022-03-17",49.7204,49.8952,49.0209,49.3123,88600.0],["2022-03-18",48.9543,49.5538,47.9634,49.4955,406900.0],["2022-03-21",49.6787,50.145,48.7877,49.2124,116100.0],["2022-03-22",49.4872,50.3033,48.921,49.1625,110000.0],["2022-03-23",49.0375,49.0375,47.3055,47.4637,105100.0],["2022-03-24",47.7302,47.9134,46.9058,47.7552,118900.0],["2022-03-25",48.0716,49.1708,47.647,48.946,150000.0],["2022-03-28",48.6628,48.7211,47.6886,48.5796,172600.0],["2022-03-29",49.1625,49.787,48.4713,49.304,207200.0],["2022-03-30",49.0709,49.379,47.622,47.9467,90000.0],["2022-03-31",47.9301,48.3464,47.2556,47.4721,153400.0],["2022-04-01",47.8551,48.1049,47.0224,47.6969,196800.0],["2022-04-04",47.572,47.6053,46.1564,46.5728,166900.0],["2022-04-05",46.656,46.9392,46.0065,46.1481,145300.0],["2022-04-06",46.1231,46.5644,45.7484,45.84,214300.0],["2022-04-07",45.8983,45.8983,44.899,45.1738,191900.0],["2022-04-08",45.2577,45.6352,44.788,45.2158,198700.0],["2022-04-11",45.2829,46.1469,45.1571,45.2158,154700.0],["2022-04-12",45.3668,45.7778,45.2409,45.4842,159600.0],["2022-04-13",45.392,46.2644,45.3081,46.1805,88200.0],["2022-04-14",46.0379,46.5077,45.1571,45.4171,112600.0],["2022-04-18",45.1319,45.7359,45.0983,45.5681,151000.0],["2022-04-19",46.063,46.9523,45.912,46.7509,181100.0],["2022-04-20",46.818,47.6989,46.818,47.1368,150600.0],["2022-04-21",47.4388,48.2945,46.7342,46.9523,263700.0],["2022-04-22",46.9607,47.271,45.1487,45.1906,213500.0],["2022-04-25",45.2326,47.6653,44.2595,44.9893,275900.0],["2022-04-26",44.6789,44.7963,43.4541,43.689,237800.0],["2022-04-27",43.7981,44.0665,42.8166,43.2444,202600.0],["2022-04-28",43.7226,43.7226,42.7578,43.1269,213600.0],["2022-04-29",43.2192,43.3702,42.0532,42.2377,178300.0],["2022-05-02",42.4475,42.6991,41.7093,42.4391,248300.0],["2022-05-03",42.5397,42.934,41.9274,42.4307,173400.0],["2022-05-04",42.4978,43.6806,42.4307,43.5464,145200.0],["2022-05-05",43.236,43.4541,41.8351,42.2797,219500.0],["2022-05-06",42.3132,42.3132,41.2311,42.0867,144500.0],["2022-05-09",41.7176,42.4894,41.6673,41.9945,157800.0],["2022-05-10",42.3636,42.8082,40.7278,41.3905,167400.0],["2022-05-11",41.5079,42.2126,41.1304,41.2479,93400.0],["2022-05-12",41.4492,41.617,40.5684,41.424,139900.0],["2022-05-13",41.617,41.8099,40.6942,41.0214,80500.0],["2022-05-16",40.8536,41.3401,40.4509,40.8788,87800.0],["2022-05-17",41.4911,42.9508,41.4911,42.1958,156100.0],["2022-05-18",41.6925,42.0196,41.2395,41.4744,202900.0],["2022-05-19",41.0885,41.4911,40.4258,40.4258,216300.0],["2022-05-20",40.711,41.0298,40.0399,40.7697,432900.0],["2022-05-23",41.3821,42.0867,41.0381,41.1053,258800.0],["2022-05-24",41.1053,41.1304,39.9476,40.9123,309100.0],["2022-05-25",40.9375,41.6421,40.6522,40.9375,282800.0],["2022-05-26",41.424,41.877,41.1724,41.4576,206100.0],["2022-05-27",41.5247,41.8519,41.315,41.7764,175300.0],["2022-05-31",41.5583,41.8603,41.0465,41.575,244300.0],["2022-06-01",41.6086,41.6086,40.4845,40.6019,773700.0],["2022-06-02",40.7445,41.1053,40.2412,40.9794,457200.0],["2022-06-03",40.8452,40.9375,39.8301,40.2747,349500.0],["2022-06-06",40.6019,40.8033,40.2999,40.4761,305000.0],["2022-06-07",40.3167,41.0298,39.7127,40.9794,443700.0],["2022-06-08",40.7529,41.2479,40.3922,40.6774,232000.0],["2022-06-09",40.7445,40.7445,39.654,39.7379,212100.0],["2022-06-10",39.1507,39.8973,38.5634,38.9158,230000.0],["2022-06-13",38.1272,39.008,37.8084,37.9762,231800.0],["2022-06-14",37.9175,39.8385,37.7917,38.2782,422800.0],["2022-06-15",38.706,39.763,37.8252,39.1339,238000.0],["2022-06-16",38.4963,38.6557,37.6323,37.8001,269700.0],["2022-06-17",38.2279,39.0752,38.2279,38.5299,451300.0],["2022-06-21",39.1842,39.7463,38.5047,39.5869,297100.0],["2022-06-22",39.0584,39.7127,38.6138,39.2345,175200.0],["2022-06-23",39.0919,39.4107,38.4712,38.9326,172200.0],["2022-06-24",38.8487,40.3754,38.8487,40.1657,578100.0],["2022-06-27",40.3922,40.9123,39.6456,39.7714,172400.0],["2022-06-28",40.0399,40.5852,39.6456,40.0063,139100.0],["2022-06-29",40.1741,40.1741,39.4443,39.8301,129900.0],["2022-06-30",39.2597,40.2496,38.9996,39.7714,389100.0],["2022-07-01",39.6791,40.9207,39.5953,40.7277,179900.0],["2022-07-05",40.1238,40.9459,39.6875,40.9459,253800.0],["2022-07-06",40.6858,41.2563,40.1825,40.6019,192200.0],["2022-07-07",40.8787,41.0717,39.956,40.1405,195700.0],["2022-07-08",40.2506,40.42,39.6494,40.022,123400.0],["2022-07-11",39.8441,40.1236,39.2429,39.4546,119500.0],["2022-07-12",39.353,40.1998,39.1328,39.7002,142800.0],["2022-07-13",39.6324,39.6324,39.065,39.1836,146800.0],["2022-07-14",38.5315,38.9465,38.1674,38.811,88500.0],["2022-07-15",39.5054,40.0305,38.9295,39.878,158100.0],["2022-07-18",40.1659,40.7418,39.9627,40.1829,140000.0],["2022-07-19",40.6232,41.5378,39.2259,41.2245,152600.0],["2022-07-20",41.0297,41.8342,40.7164,41.5378,192000.0],["2022-07-21",41.1313,41.775,38.3537,39.48,200500.0],["2022-07-22",39.3276,39.4885,38.1928,38.6077,167300.0],["2022-07-25",38.6755,39.5986,38.5569,39.5223,257400.0],["2022-07-26",39.3191,40.0558,38.9973,39.9034,171700.0],["2022-07-27",39.9627,41.0551,39.7256,40.8688,176300.0],["2022-07-28",40.9196,41.7072,39.8611,41.6733,150800.0],["2022-07-29",41.5209,41.9951,41.2245,41.5209,154100.0],["2022-08-01",41.1906,41.4701,40.5216,41.0382,147300.0],["2022-08-02",40.8942,41.0721,40.276,40.4962,122100.0],["2022-08-03",40.6232,40.8688,40.2083,40.6232,85100.0],["2022-08-04",40.4285,40.4877,40.1067,40.3523,79700.0],["2022-08-05",40.2676,40.6571,40.1913,40.4115,81600.0],["2022-08-08",40.4115,40.7418,40.1067,40.3099,85300.0],["2022-08-09",40.2337,40.5132,40.0982,40.5047,94900.0],["2022-08-10",40.962,41.4447,40.5386,40.8858,136300.0],["2022-08-11",41.3685,41.7749,41.0043,41.7749,85100.0],["2022-08-12",41.9104,42.2407,41.6479,42.156,88500.0],["2022-08-15",41.7411,42.427,41.5632,42.2831,79000.0],["2022-08-16",42.1391,42.9267,42.1391,42.7065,115800.0],["2022-08-17",42.2407,43.5279,42.1645,43.1468,244300.0],["2022-08-18",43.2569,44.0022,43.096,43.782,184100.0],["2022-08-19",43.5449,43.765,42.8081,43.2569,118400.0],["2022-08-22",42.7404,43.0029,41.6818,41.7326,202600.0],["2022-08-23",41.8427,42.1899,41.4447,41.6649,80100.0],["2022-08-24",41.6479,41.7072,40.9789,41.216,116700.0],["2022-08-25",41.1822,42.1984,41.0297,41.9359,159400.0],["2022-08-26",42.0883,42.3254,41.8258,41.8596,156700.0],["2022-08-29",41.4955,41.5717,40.9281,41.0551,90300.0],["2022-08-30",41.0128,41.4108,40.6317,41.216,149000.0],["2022-08-31",41.4108,41.4447,40.7418,41.0975,168400.0],["2022-09-01",40.8858,41.1313,40.5216,40.7503,121600.0],["2022-09-02",41.0721,41.3685,40.3099,40.6486,96300.0],["2022-09-06",40.7503,40.7672,39.2683,39.7171,75700.0],["2022-09-07",39.4969,40.2337,39.4715,40.2337,123600.0],["2022-09-08",39.9458,40.7757,39.8018,40.564,85800.0],["2022-09-09",40.9027,41.1398,40.5555,40.7841,79300.0],["2022-09-12",40.9704,41.3431,40.6571,41.233,77500.0],["2022-09-13",40.6063,40.945,39.4715,39.7933,118800.0],["2022-09-14",39.6578,39.8103,39.0566,39.1413,142400.0],["2022-09-15",39.353,39.9458,39.1074,39.7679,138900.0],["2022-09-16",39.2683,39.6578,38.955,39.624,337700.0],["2022-09-19",39.3699,40.1659,39.3699,40.0304,147300.0],["2022-09-20",39.9034,40.4285,39.7425,40.2676,262600.0],["2022-09-21",40.5386,40.674,39.8526,39.9034,130700.0],["2022-09-22",40.0643,40.0643,38.8957,38.9973,93300.0],["2022-09-23",38.6162,39.0142,37.9133,38.3029,98700.0],["2022-09-26",38.2605,38.5315,37.9133,37.9895,113200.0],["2022-09-27",38.2521,38.3283,37.329,37.6254,141600.0],["2022-09-28",37.7694,38.2097,37.4899,37.854,181900.0],["2022-09-29",37.5492,37.9557,37.0834,37.5746,207700.0],["2022-09-30",37.5661,38.6332,37.5661,37.9557,344500.0],["2022-10-03",38.1674,38.1928,37.2867,37.5661,161400.0],["2022-10-04",37.8456,39.1158,37.8456,39.082,95700.0],["2022-10-05",38.5823,38.8533,37.9895,38.4892,78800.0],["2022-10-06",38.2925,38.4635,38.0957,38.2925,71200.0],["2022-10-07",38.2069,38.2839,37.4628,37.8819,107200.0],["2022-10-10",38.0444,38.5148,37.7707,38.0786,70000.0],["2022-10-11",38.0273,38.6346,37.7451,38.3523,128500.0],["2022-10-12",38.3096,38.8655,37.8306,38.3523,96000.0],["2022-10-13",37.9846,40.1827,37.9846,40.0116,109100.0],["2022-10-14",40.2426,40.6531,39.6011,39.7465,96400.0],["2022-10-17",40.1913,40.8156,39.9945,40.5505,194700.0],["2022-10-18",41.2091,41.3802,40.1656,40.465,103400.0],["2022-10-19",40.1057,40.4735,39.507,40.0116,112600.0],["2022-10-20",39.5498,39.7636,37.6339,37.9076,142000.0],["2022-10-21",38.1898,38.1898,35.8976,35.9061,160400.0],["2022-10-24",36.2226,37.3516,36.2226,37.1634,162100.0],["2022-10-25",36.9411,37.9845,36.9411,37.6339,169400.0],["2022-10-26",37.9076,38.2582,37.0865,37.5398,132800.0],["2022-10-27",37.9161,38.7971,37.6852,38.0444,162400.0],["2022-10-28",38.3267,38.8142,38.0444,38.7885,205800.0],["2022-10-31",38.5491,38.9425,38.13,38.7287,157900.0],["2022-11-01",38.9938,39.4813,38.6859,39.105,164500.0],["2022-11-02",39.1307,39.9176,38.6688,39.2846,220900.0],["2022-11-03",38.8228,38.8228,37.574,38.3694,159000.0],["2022-11-04",38.7629,39.507,38.5833,39.4129,107600.0],["2022-11-07",39.661,39.986,39.0879,39.2761,194700.0],["2022-11-08",39.3531,39.7123,38.8313,38.9767,152800.0],["2022-11-09",38.9853,39.43,38.8142,39.2675,96200.0],["2022-11-10",39.6096,40.7985,39.6096,40.3281,149400.0],["2022-11-11",40.4564,40.7044,39.5754,39.661,113000.0],["2022-11-14",39.6011,39.9689,39.2932,39.3531,143300.0],["2022-11-15",39.7722,40.0287,39.1392,39.2162,154800.0],["2022-11-16",39.2162,39.5156,38.9596,39.0965,108300.0],["2022-11-17",38.8484,39.105,38.3438,38.6517,149700.0],["2022-11-18",39.3531,39.3531,38.7287,38.9853,131700.0],["2022-11-21",38.703,39.4386,38.703,39.4386,66600.0],["2022-11-22",39.43,40.234,39.1649,39.5754,154200.0],["2022-11-23",39.5583,39.6695,39.2162,39.4129,85400.0],["2022-11-25",39.5498,40.2597,39.0793,39.9261,52900.0],["2022-11-28",39.8149,39.8577,39.4642,39.5925,87700.0],["2022-11-29",39.5583,39.986,39.5327,39.8491,123800.0],["2022-11-30",39.6439,40.4308,38.8313,40.3367,149400.0],["2022-12-01",40.388,40.388,39.2675,39.4642,99600.0],["2022-12-02",39.105,39.9004,39.0793,39.9004,76900.0],["2022-12-05",39.5498,40.5163,37.497,38.3096,191400.0],["2022-12-06",38.301,38.6517,38.1727,38.3096,124700.0],["2022-12-07",38.3438,38.5747,38.0102,38.0957,123300.0],["2022-12-08",38.1984,38.6945,38.0017,38.5918,114900.0],["2022-12-09",38.4464,38.9938,38.4464,38.6004,80500.0],["2022-12-12",38.5063,39.0024,38.1128,38.6431,135200.0],["2022-12-13",39.1991,39.5241,38.378,38.8228,214300.0],["2022-12-14",38.9938,39.0195,37.6424,37.6424,205300.0],["2022-12-15",37.8734,37.8734,36.8555,37.0694,170200.0],["2022-12-16",36.8042,37.018,36.2568,36.4364,1140300.0],["2022-12-19",36.3851,36.7785,36.1969,36.4535,275700.0],["2022-12-20",36.4364,36.8726,36.2226,36.7615,300700.0],["2022-12-21",37.0608,37.5825,36.8299,37.095,205300.0],["2022-12-22",36.8897,37.8135,36.7272,37.8135,131100.0],["2022-12-23",37.7622,38.2754,37.7536,38.1813,150400.0],["2022-12-27",38.2582,38.8142,38.053,38.5918,106900.0],["2022-12-28",38.7372,38.8313,37.7109,37.7109,139200.0],["2022-12-29",37.822,39.1991,37.6339,38.301,138400.0],["2022-12-30",38.1385,38.3438,37.6168,37.6937,164500.0],["2023-01-03",37.822,38.2155,37.4371,37.9161,157800.0],["2023-01-04",38.3482,38.6765,37.8384,37.9161,188600.0],["2023-01-05",37.8902,38.2618,37.3977,38.1667,153600.0],["2023-01-06",38.4087,39.1863,38.4087,39.0654,120600.0],["2023-01-09",39.074,39.3591,38.2531,38.4864,119600.0],["2023-01-10",38.4173,39.3073,38.2963,39.0567,348200.0],["2023-01-11",39.1777,39.2295,38.7284,38.8925,303600.0],["2023-01-12",39.2209,39.5492,38.7197,39.0654,172700.0],["2023-01-13",38.7197,39.2987,38.305,39.1691,140700.0],["2023-01-17",39.2727,40.085,38.4605,38.5123,126200.0],["2023-01-18",38.4691,38.4691,37.7433,37.8297,152700.0],["2023-01-19",38.9703,40.5862,37.726,40.2319,352500.0],["2023-01-20",40.6639,41.191,40.1196,41.191,264800.0],["2023-01-23",41.3638,41.5798,41.0095,41.2861,344600.0],["2023-01-24",41.3293,41.4589,39.964,39.9986,131600.0],["2023-01-25",39.9554,40.301,39.5406,39.8085,160100.0],["2023-01-26",40.1195,40.2664,39.5406,39.7826,171200.0],["2023-01-27",39.9035,40.1455,39.6443,39.8085,273400.0],["2023-01-30",39.748,40.4825,39.6011,40.3874,147700.0],["2023-01-31",40.4652,41.5021,40.4652,41.0355,202400.0],["2023-02-01",41.0182,41.7095,40.7071,41.2256,217800.0],["2023-02-02",41.4762,41.8909,41.3206,41.8736,192600.0],["2023-02-03",41.7008,42.3748,41.4934,41.9687,232300.0],["2023-02-06",41.8218,42.081,41.2342,41.4762,147100.0],["2023-02-07",41.2774,41.9946,40.9836,41.5885,248600.0],["2023-02-08",41.4243,41.5367,41.0009,41.3898,97700.0],["2023-02-09",41.4762,41.6058,40.3615,40.5343,192500.0],["2023-02-10",40.396,40.7849,40.0677,40.4306,148500.0],["2023-02-13",40.4479,40.8108,39.9554,40.4652,111500.0],["2023-02-14",40.4393,40.7763,39.7048,40.1368,95800.0],["2023-02-15",39.8776,40.3701,39.7048,40.3528,89800.0],["2023-02-16",39.9899,39.9986,39.1172,39.3073,121400.0],["2023-02-17",39.411,39.9122,38.7543,39.6961,217500.0],["2023-02-21",39.506,39.7826,38.5901,38.6074,130000.0],["2023-02-22",38.6938,39.0394,38.2272,38.2704,186200.0],["2023-02-23",38.3654,38.5988,37.6742,37.7519,150900.0],["2023-02-24",37.5618,37.9075,37.2421,37.5878,236800.0],["2023-02-27",37.8297,38.1408,37.605,38.0198,118700.0],["2023-02-28",37.9593,38.3136,37.8384,37.8556,235900.0],["2023-03-01",37.6915,37.6915,37.2853,37.5532,145400.0],["2023-03-02",37.3026,37.4754,36.8619,37.2162,149700.0],["2023-03-03",37.51,37.6655,37.1384,37.5273,177000.0],["2023-03-06",37.5186,37.6915,36.5941,37.078,187700.0],["2023-03-07",36.9656,36.9656,36.0324,36.188,148500.0],["2023-03-08",36.404,36.5768,36.0497,36.2744,155200.0],["2023-03-09",36.2312,36.2312,34.4339,34.6326,271600.0],["2023-03-10",33.9845,34.4338,32.3428,33.5784,315600.0],["2023-03-13",32.9044,32.9044,29.5345,30.6319,828000.0],["2023-03-14",32.8699,33.5698,30.4591,31.0294,411500.0],["2023-03-15",29.8196,31.2799,29.4481,30.7961,554100.0],["2023-03-16",30.4072,32.9649,30.1048,32.144,421400.0],["2023-03-17",31.9194,31.9194,30.269,30.9689,920600.0],["2023-03-20",31.4873,32.1181,30.6664,30.6924,331600.0],["2023-03-21",31.7984,32.2218,31.2799,31.6256,373300.0],["2023-03-22",31.5478,31.8243,30.0011,30.0529,347900.0],["2023-03-23",30.3899,30.4591,28.8519,28.9037,251600.0],["2023-03-24",28.4889,29.7159,28.0828,29.5691,531900.0],["2023-03-27",30.148,30.243,29.6468,29.8542,206000.0],["2023-03-28",29.7159,30.1307,29.4826,29.8628,198400.0],["2023-03-29",29.9925,30.027,29.0247,29.1456,209000.0],["2023-03-30",29.5518,29.7764,28.2729,28.5235,290500.0],["2023-03-31",28.6272,29.0765,28.1692,28.921,345600.0],["2023-04-03",29.0679,29.4826,28.6099,28.8346,366600.0],["2023-04-04",28.8432,28.9123,27.4866,28.2556,253900.0],["2023-04-05",28.0629,28.352,27.765,28.0103,235700.0],["2023-04-06",27.9577,28.5448,27.9577,28.3345,232100.0],["2023-04-10",28.0979,28.5448,28.0979,28.4221,352900.0],["2023-04-11",28.571,28.6061,28.2644,28.2994,214800.0],["2023-04-12",28.4922,28.6849,27.5985,27.6336,188900.0],["2023-04-13",27.7475,28.352,27.4583,28.1155,209200.0],["2023-04-14",28.4309,28.4309,27.2043,27.362,232800.0],["2023-04-17",27.3532,28.1067,26.8713,28.0892,278100.0],["2023-04-18",28.1943,28.2118,26.9064,26.9852,212900.0],["2023-04-19",27.1605,27.949,26.7224,27.5985,199900.0],["2023-04-20",24.9263,25.7937,21.9386,22.219,1355700.0],["2023-04-21",22.0788,23.7435,21.8685,23.5507,619300.0],["2023-04-24",23.2003,23.2967,22.3855,22.6921,489100.0],["2023-04-25",22.403,22.8323,21.7108,21.8948,529500.0],["2023-04-26",21.8685,22.1402,21.1063,21.3516,344400.0],["2023-04-27",21.7284,21.7284,21.0975,21.2728,328900.0],["2023-04-28",21.3779,22.1752,21.2903,21.9912,280100.0],["2023-05-01",21.9036,22.0525,20.9136,21.08,304300.0],["2023-05-02",21.045,21.5269,18.9685,19.3453,575300.0],["2023-05-03",19.3715,19.8797,18.2939,18.3727,643500.0],["2023-05-04",17.8646,18.0836,16.9446,17.7594,604600.0],["2023-05-05",18.4603,18.6881,17.6718,18.0661,347700.0],["2023-05-08",18.3727,18.9159,17.3214,17.3564,505000.0],["2023-05-09",17.2951,17.3476,16.4365,16.6467,349800.0],["2023-05-10",17.0585,17.1987,16.086,16.2437,427000.0],["2023-05-11",15.9809,16.2349,15.2975,15.35,607100.0],["2023-05-12",15.534,15.6567,14.7367,14.8857,625300.0],["2023-05-15",14.9645,15.5165,14.947,15.2274,650300.0],["2023-05-16",15.3325,15.8056,14.6491,14.6579,637000.0],["2023-05-17",14.9908,16.305,14.9908,16.1298,1191700.0],["2023-05-18",16.3138,17.3038,16.1298,16.9884,1192200.0],["2023-05-19",17.3038,17.3827,16.3401,16.4189,745900.0],["2023-05-22",16.454,17.5054,16.2612,17.4703,507200.0],["2023-05-23",17.5842,18.8371,17.5667,18.2063,639400.0],["2023-05-24",18.0048,18.2588,17.7594,17.9522,427000.0],["2023-05-25",17.9084,17.996,17.5229,17.777,393200.0],["2023-05-26",17.7507,17.8821,17.2688,17.777,271600.0],["2023-05-30",17.8295,18.2676,17.4002,17.812,357500.0],["2023-05-31",17.6192,17.7857,16.8044,17.4615,437500.0],["2023-06-01",17.593,18.0573,17.2951,17.4265,285500.0],["2023-06-02",17.7331,19.0123,17.4703,18.9685,362200.0],["2023-06-05",19.0561,19.0912,18.1975,18.3552,295500.0],["2023-06-06",18.2764,20.3528,18.1975,19.8885,305000.0],["2023-06-07",20.2039,21.3516,20.0462,20.9749,517100.0],["2023-06-08",20.8435,20.8435,20.0812,20.4842,399600.0],["2023-06-09",20.5193,20.7033,19.8797,20.2477,286200.0],["2023-06-12",20.3879,21.1939,20.0637,20.1601,358900.0],["2023-06-13",20.2827,21.229,20.0462,20.7646,224900.0],["2023-06-14",20.7471,21.0187,19.8359,19.9673,329900.0],["2023-06-15",19.8447,20.4667,19.8447,20.3441,212400.0],["2023-06-16",20.5193,20.6858,19.906,20.4229,1185400.0],["2023-06-20",20.2915,20.3879,19.722,19.8885,530900.0],["2023-06-21",19.7921,20.0286,19.4329,19.5117,219000.0],["2023-06-22",19.4679,19.4679,18.4428,18.7232,288300.0],["2023-06-23",18.4428,18.767,18.2764,18.5129,524900.0],["2023-06-26",18.548,19.0912,18.5217,18.8283,183000.0],["2023-06-27",18.8897,19.1262,18.4253,18.7933,197000.0],["2023-06-28",18.6619,18.6619,18.1537,18.4341,191600.0],["2023-06-29",18.7582,19.3453,18.7582,19.0736,241400.0],["2023-06-30",19.3365,19.3365,18.5304,18.5392,207200.0],["2023-07-03",18.6619,19.503,18.6619,19.4679,216100.0],["2023-07-05",19.2664,19.5555,18.8283,18.8809,343600.0],["2023-07-06",18.767,18.7758,17.9084,18.3289,326400.0],["2023-07-07",18.3727,19.2051,18.3727,18.7144,525200.0],["2023-07-10",18.7144,19.7045,18.6969,18.9948,306500.0],["2023-07-11",19.1437,19.6957,18.8721,19.3803,231500.0],["2023-07-12",19.8709,20.4492,19.7658,20.309,385200.0],["2023-07-13",20.3966,20.9311,20.2126,20.8785,308400.0],["2023-07-14",21.1589,21.2202,20.1776,20.5193,323300.0],["2023-07-17",20.4755,21.1238,20.3528,20.8259,285300.0],["2023-07-18",20.8347,22.1051,20.7646,21.9124,441300.0],["2023-07-19",21.9124,23.0365,21.4038,22.8402,417600.0],["2023-07-20",22.7599,22.9205,22.0908,22.8581,324500.0],["2023-07-21",22.9295,22.9473,22.3763,22.4834,326800.0],["2023-07-24",22.3941,23.9733,22.3941,23.9287,465800.0],["2023-07-25",23.902,23.9912,23.2685,23.4559,339900.0],["2023-07-26",23.9912,25.16,23.9912,24.8209,483200.0],["2023-07-27",25.3919,26.1235,24.8834,25.0797,613200.0],["2023-07-28",25.1332,25.9719,24.8388,25.2492,322500.0],["2023-07-31",25.2492,25.7042,24.5889,24.7139,401900.0],["2023-08-01",24.7317,24.9547,24.1875,24.6246,265800.0],["2023-08-02",24.1785,24.6157,23.9555,24.1607,299200.0],["2023-08-03",24.0625,24.3213,23.554,24.0715,286400.0],["2023-08-04",24.009,24.5265,23.9822,24.2678,197200.0],["2023-08-07",24.2767,25.151,24.1696,25.0797,221900.0],["2023-08-08",24.464,24.6692,23.4469,24.5443,174900.0],["2023-08-09",24.473,24.473,23.7681,24.0447,145700.0],["2023-08-10",24.0893,24.5086,23.9376,24.2588,266700.0],["2023-08-11",24.1072,24.7049,24.1072,24.3837,217400.0],["2023-08-14",24.1964,24.1964,23.1882,23.2328,256800.0],["2023-08-15",22.7867,22.8046,21.9302,22.0462,231100.0],["2023-08-16",22.0016,22.3941,21.609,21.7428,172900.0],["2023-08-17",21.8588,22.1711,21.7607,22.0462,162700.0],["2023-08-18",21.7518,22.4298,21.7518,22.0194,128500.0],["2023-08-21",22.0194,22.3674,21.5019,21.7339,195500.0],["2023-08-22",21.7785,21.9213,20.9309,21.0826,183300.0],["2023-08-23",21.0915,21.5644,20.6097,21.4752,173700.0],["2023-08-24",21.3592,21.8231,21.1808,21.4395,177100.0],["2023-08-25",21.5466,21.8588,20.9042,21.0648,112500.0],["2023-08-28",21.2164,21.7964,21.1718,21.6982,222900.0],["2023-08-29",21.7071,22.1354,21.5733,21.8767,143600.0],["2023-08-30",21.9659,21.9659,21.4573,21.5644,151300.0],["2023-08-31",21.5644,21.8142,21.2967,21.4663,155600.0],["2023-09-01",21.7071,22.4031,21.7071,22.2425,199400.0],["2023-09-05",22.2425,22.2425,21.6536,21.8053,251400.0],["2023-09-06",21.7072,22.2425,21.4395,21.4663,198500.0],["2023-09-07",21.3592,21.4216,20.3778,20.7257,275700.0],["2023-09-08",20.7971,21.1451,20.4848,21.0826,265100.0],["2023-09-11",21.1986,21.377,20.8328,20.9934,210600.0],["2023-09-12",21.0737,21.4038,21.0469,21.1272,246000.0],["2023-09-13",21.2254,21.2878,20.4402,20.7079,209600.0],["2023-09-14",20.9488,21.3235,20.7971,21.3235,345500.0],["2023-09-15",21.1361,21.3592,20.3867,20.5027,1482400.0],["2023-09-18",20.4402,20.7703,19.7978,19.9584,299100.0],["2023-09-19",20.0209,20.3421,19.5926,19.9406,263600.0],["2023-09-20",20.0655,20.3778,19.6105,19.6194,244100.0],["2023-09-21",19.4142,19.7354,19.2268,19.441,322300.0],["2023-09-22",19.5391,19.7443,19.0127,19.1198,169600.0],["2023-09-25",19.0395,19.3964,18.9235,19.3696,130900.0],["2023-09-26",19.1555,19.6462,19.0038,19.1465,647700.0],["2023-09-27",19.2982,19.7622,18.9413,18.9859,327800.0],["2023-09-28",19.0484,19.4945,19.0216,19.0752,228000.0],["2023-09-29",19.3071,19.5748,19.0038,19.1376,357700.0],["2023-10-02",19.1465,19.8335,18.754,18.87,304700.0],["2023-10-03",18.7629,18.7629,17.7904,18.0581,285500.0],["2023-10-04",18.1473,18.1473,17.7636,17.9688,174800.0],["2023-10-05",17.9688,18.2365,17.7993,18.1116,197400.0],["2023-10-06",17.8439,17.8796,17.2283,17.5674,503700.0],["2023-10-09",17.5406,17.9688,17.5138,17.7904,295100.0],["2023-10-10",17.9867,18.3882,17.9867,18.3257,265400.0],["2023-10-11",18.3793,18.6648,17.9421,18.1741,185100.0],["2023-10-12",18.2187,18.2187,17.6387,17.7993,195000.0],["2023-10-13",18.0135,18.2097,17.0945,17.1659,201300.0],["2023-10-16",17.3978,17.8172,17.3175,17.6566,289700.0],["2023-10-17",17.4871,18.4685,17.4871,18.0313,336000.0],["2023-10-18",17.9242,17.9956,17.3711,17.4246,363700.0],["2023-10-19",17.2237,18.0456,17.2237,17.5433,224700.0],["2023-10-20",17.4885,17.8721,16.621,16.6392,290300.0],["2023-10-23",16.4657,17.0136,16.1917,16.5844,227500.0],["2023-10-24",16.7945,17.1324,16.1004,16.3379,268900.0],["2023-10-25",16.1826,16.42,15.9452,16.1461,269300.0],["2023-10-26",16.5205,18.4657,16.484,18.3013,498800.0],["2023-10-27",18.4383,18.484,17.7168,18.1826,295000.0],["2023-10-30",18.3104,18.7671,18.3104,18.4748,269200.0],["2023-10-31",18.4748,18.5662,17.6894,17.7899,346900.0],["2023-11-01",17.8721,18.3287,17.6255,18.3104,280200.0],["2023-11-02",18.6483,19.8082,18.6483,19.7808,200000.0],["2023-11-03",20.5935,21.5433,20.1552,21.178,268900.0],["2023-11-06",21.3333,21.3333,20.6757,21.0136,265600.0],["2023-11-07",20.8949,20.8949,20.3652,20.5114,118600.0],["2023-11-08",20.5022,20.5022,19.4429,19.8173,223300.0],["2023-11-09",19.9086,19.9725,19.3515,19.589,180800.0],["2023-11-10",19.726,19.8538,19.2693,19.4246,154900.0],["2023-11-13",19.3333,19.5616,19.1324,19.4429,113300.0],["2023-11-14",20.5479,21.8173,20.283,21.5524,204900.0],["2023-11-15",21.726,22.5205,21.6803,22.0821,227400.0],["2023-11-16",22.2008,22.2465,21.3789,21.8082,162800.0],["2023-11-17",22.2191,22.5022,21.8903,22.1734,189900.0],["2023-11-20",22.3287,22.3287,21.9634,22.0365,117200.0],["2023-11-21",21.8538,21.9999,21.3424,21.5524,248900.0],["2023-11-22",21.8812,21.8812,21.4611,21.7625,214000.0],["2023-11-24",21.7534,21.9634,21.5342,21.662,58800.0],["2023-11-27",21.5707,21.6986,21.315,21.5433,182700.0],["2023-11-28",21.4794,21.5068,21.0958,21.4337,144700.0],["2023-11-29",21.7351,22.5844,21.7351,21.9269,219900.0],["2023-11-30",22.0639,22.5296,21.5433,21.6803,158700.0],["2023-12-01",21.5342,23.5524,21.2328,23.4337,241700.0],["2023-12-04",23.1963,23.799,23.0684,23.6346,201300.0],["2023-12-05",23.5798,23.5798,23.0684,23.0958,125800.0],["2023-12-06",23.5068,24.1917,23.2328,23.3424,129000.0],["2023-12-07",23.3698,23.9451,23.2145,23.8812,135400.0],["2023-12-08",23.8629,24.4292,23.7442,24.0456,178700.0],["2023-12-11",24.1369,24.4292,23.8995,24.2556,142400.0],["2023-12-12",24.21,24.5479,23.9817,24.1643,196400.0],["2023-12-13",24.0547,26.7122,24.0547,26.6483,349600.0],["2023-12-14",27.8355,28.4931,27.3424,28.1917,401200.0],["2023-12-15",29.1963,29.1963,27.7533,27.8081,964600.0],["2023-12-18",27.8995,28.009,27.0045,27.1141,225100.0],["2023-12-19",27.3972,28.5935,27.3698,28.2739,267800.0],["2023-12-20",28.4474,29.0958,27.4885,27.4885,400600.0],["2023-12-21",27.9177,28.4931,27.3972,27.8629,189800.0],["2023-12-22",28.2282,28.7762,27.7716,28.009,172900.0],["2023-12-26",28.21,28.6574,28.0456,28.4839,153100.0],["2023-12-27",28.5113,28.6118,28.2921,28.3743,161200.0],["2023-12-28",28.3104,28.4931,28.0912,28.283,122200.0],["2023-12-29",28.1004,28.3743,27.4154,27.525,255100.0],["2024-01-02",27.2237,27.9451,27.0593,27.2602,370000.0],["2024-01-03",27.0136,27.0136,25.799,25.8721,248400.0],["2024-01-04",25.936,27.1415,25.6072,26.7305,202300.0],["2024-01-05",26.6575,27.4428,26.5753,26.7122,263600.0],["2024-01-08",26.5935,27.1323,26.3743,27.0045,168700.0],["2024-01-09",26.6666,26.7579,26.283,26.4657,245800.0],["2024-01-10",26.577,26.6141,25.9926,26.0853,215200.0],["2024-01-11",25.9926,25.9926,25.0,25.7143,224600.0],["2024-01-12",25.8256,26.1688,24.8794,25.2876,146000.0],["2024-01-16",24.7681,25.2876,24.6011,24.8608,133400.0],["2024-01-17",24.5826,25.0742,24.2672,24.6011,141400.0],["2024-01-18",24.8145,24.9629,24.3135,24.8052,269000.0],["2024-01-19",24.9351,25.3525,24.4991,25.3154,221200.0],["2024-01-22",25.4638,25.9091,25.4545,25.8813,256100.0],["2024-01-23",26.1224,26.3358,25.2412,25.436,122800.0],["2024-01-24",25.9184,26.2801,25.5659,25.8442,231900.0],["2024-01-25",26.0111,26.3173,24.5918,25.1299,292500.0],["2024-01-26",25.5659,26.2059,25.3061,25.3432,214000.0],["2024-01-29",25.3432,25.3896,24.731,25.3154,204200.0],["2024-01-30",25.1855,25.7143,25.0557,25.6401,161900.0],["2024-01-31",24.9351,25.1484,22.9499,22.9963,700200.0],["2024-02-01",23.2004,23.3302,21.1503,22.4119,525600.0],["2024-02-02",21.5863,23.0612,21.577,22.6252,244000.0],["2024-02-05",22.2727,22.2913,21.5955,21.948,149400.0],["2024-02-06",21.9851,22.3191,21.6512,21.8089,223400.0],["2024-02-07",21.9017,21.9017,20.705,21.1503,321400.0],["2024-02-08",21.1224,21.4564,20.9091,21.2616,190100.0],["2024-02-09",21.2709,21.8275,20.5566,21.7718,230300.0],["2024-02-12",21.7532,22.9314,21.7161,22.5046,207400.0],["2024-02-13",21.4749,21.6698,20.8534,21.4193,388200.0],["2024-02-14",21.8367,22.1985,21.308,21.8831,232400.0],["2024-02-15",21.9852,23.2375,21.9852,22.9963,219700.0],["2024-02-16",22.6531,22.82,22.4397,22.6809,209500.0],["2024-02-20",22.2542,22.6902,22.2542,22.3377,170600.0],["2024-02-21",22.2449,22.449,21.846,22.0501,197400.0],["2024-02-22",22.1521,22.1707,21.4749,21.8831,283600.0],["2024-02-23",21.6883,22.1057,21.4657,21.9573,221800.0],["2024-02-26",21.7532,22.0037,21.3822,21.4471,167900.0],["2024-02-27",21.6698,21.9944,21.2152,21.5399,140100.0],["2024-02-28",21.3265,21.8275,21.1874,21.41,171400.0],["2024-02-29",22.0594,22.5139,21.8924,22.0965,194000.0],["2024-03-01",21.9388,22.1058,21.2987,21.9017,161800.0],["2024-03-04",21.9852,22.2263,20.167,20.8998,346500.0],["2024-03-05",20.7699,21.7347,20.5937,21.3822,333900.0],["2024-03-06",21.4564,22.18,20.7978,21.7069,311200.0],["2024-03-07",22.0872,22.3191,21.4564,21.7903,196300.0],["2024-03-08",22.2727,22.282,21.8089,21.9666,197700.0],["2024-03-11",21.9759,22.3655,21.5955,22.1243,317600.0],["2024-03-12",22.0594,22.0594,20.9926,21.41,423300.0],["2024-03-13",21.3173,21.679,20.807,21.1317,388800.0],["2024-03-14",21.039,21.1596,19.8516,20.1762,648600.0],["2024-03-15",20.2226,20.9647,20.2226,20.5288,3036100.0],["2024-03-18",20.7236,20.7236,20.0742,20.3525,306600.0],["2024-03-19",20.2226,20.6957,19.9814,20.0,343900.0],["2024-03-20",19.7959,21.1874,19.6475,20.8905,419000.0],["2024-03-21",20.9555,21.6326,20.7699,21.1224,245200.0],["2024-03-22",21.1781,21.2801,20.3432,20.6493,300600.0],["2024-03-25",20.8256,21.1688,20.5102,20.8442,233600.0],["2024-03-26",20.9184,21.0297,20.3618,20.5009,222200.0],["2024-03-27",20.5009,21.5955,20.5009,21.4842,268400.0],["2024-03-28",21.4935,21.9295,21.41,21.7903,367400.0],["2024-04-01",21.8367,22.2078,20.9369,21.0946,258100.0],["2024-04-02",20.6679,20.7885,20.436,20.6401,209200.0],["2024-04-03",20.4824,20.705,20.436,20.5009,150500.0],["2024-04-04",21.1317,21.1688,20.6772,20.7514,220400.0],["2024-04-05",20.5937,20.7885,20.3339,20.6122,119500.0],["2024-04-08",20.6401,21.0946,20.6401,20.9555,118400.0],["2024-04-09",21.0761,21.4193,20.9833,21.1596,154000.0],["2024-04-10",20.5288,20.5288,19.5176,19.666,534500.0],["2024-04-11",19.7866,19.898,19.4341,19.666,182100.0],["2024-04-12",19.4712,19.8237,19.2672,19.7866,172400.0],["2024-04-15",20.0371,20.1948,19.4991,19.7681,257300.0],["2024-04-16",19.6753,19.6846,19.3228,19.4156,237900.0],["2024-04-17",19.207,19.6715,19.207,19.3682,232900.0],["2024-04-18",19.4725,19.7758,19.3682,19.4535,158700.0],["2024-04-19",19.1975,20.5153,19.0079,20.4963,413600.0],["2024-04-22",20.4015,20.904,20.2309,20.667,179100.0],["2024-04-23",20.5911,21.378,20.4394,21.1125,305800.0],["2024-04-24",20.7239,21.1505,20.6859,21.0841,213300.0],["2024-04-25",20.0318,20.0318,17.6333,18.9226,857300.0],["2024-04-26",18.9321,18.989,18.1547,18.4012,389600.0],["2024-04-29",18.6761,18.6761,17.8513,17.9746,500200.0],["2024-04-30",17.6997,18.003,17.4437,17.529,574500.0],["2024-05-01",17.7186,18.4202,17.51,17.9841,478600.0],["2024-05-02",18.1263,18.8562,18.0694,18.7614,413500.0],["2024-05-03",19.207,19.3682,18.97,18.989,251200.0],["2024-05-06",19.1407,19.2734,18.9605,19.0459,182700.0],["2024-05-07",19.0648,19.207,18.6951,18.733,260500.0],["2024-05-08",18.3159,18.8942,18.1357,18.733,275200.0],["2024-05-09",18.7804,19.1975,18.6572,19.1312,184900.0],["2024-05-10",19.1027,19.2639,18.7994,18.9036,270500.0],["2024-05-13",19.0364,19.2639,18.8088,18.9321,517900.0],["2024-05-14",19.1691,19.3018,18.9795,19.0079,219000.0],["2024-05-15",19.3397,19.463,19.1217,19.3113,281000.0],["2024-05-16",19.2639,19.7853,19.1217,19.6241,285700.0],["2024-05-17",19.7284,19.9654,19.4725,19.6431,226100.0],["2024-05-20",19.7189,19.9749,19.3303,19.3777,209100.0],["2024-05-21",19.3492,19.6715,19.3492,19.4345,273000.0],["2024-05-22",19.3397,19.5957,19.1027,19.2544,222100.0],["2024-05-23",19.3397,19.3397,17.9841,18.1263,348500.0],["2024-05-24",18.2779,18.2779,17.5385,17.6238,270000.0],["2024-05-28",17.6997,17.7755,16.8464,16.9128,406200.0],["2024-05-29",16.5905,16.6094,15.8889,16.2113,421100.0],["2024-05-30",16.5525,16.7611,16.4103,16.5431,325300.0],["2024-05-31",16.7801,17.273,16.7232,17.0929,279800.0],["2024-06-03",17.3394,17.3394,16.8559,16.9507,417500.0],["2024-06-04",16.6758,16.9128,16.3061,16.325,316300.0],["2024-06-05",16.4957,16.5905,16.2587,16.3535,275700.0],["2024-06-06",16.4103,16.562,16.1828,16.4103,191700.0],["2024-06-07",16.1828,16.5241,16.0596,16.4388,207600.0],["2024-06-10",16.3535,16.3535,15.6424,15.7752,304200.0],["2024-06-11",15.5476,15.8226,15.3959,15.7278,278300.0],["2024-06-12",16.3535,16.8085,15.9648,16.1638,323300.0],["2024-06-13",16.2397,16.2397,15.8131,16.088,374100.0],["2024-06-14",15.87,15.9837,15.4528,15.4813,266100.0],["2024-06-17",15.4054,15.9742,15.1589,15.9458,466400.0],["2024-06-18",15.9742,16.0501,15.633,15.9648,747900.0],["2024-06-20",15.8226,16.2018,15.8226,16.1923,342800.0],["2024-06-21",16.2397,16.2776,15.9458,16.0027,1069000.0],["2024-06-24",16.1638,16.6473,16.069,16.5146,362100.0],["2024-06-25",16.4293,16.4862,16.0122,16.1544,403600.0],["2024-06-26",15.9742,16.6663,15.9742,16.6473,306800.0],["2024-06-27",16.6853,17.1119,16.5051,17.074,211000.0],["2024-06-28",17.2636,18.1073,17.2636,17.9177,450100.0],["2024-07-01",17.8798,18.1168,17.4911,17.7565,240500.0],["2024-07-02",17.6712,18.1073,17.6333,18.0125,186500.0],["2024-07-03",18.0599,18.1357,17.548,17.548,179100.0],["2024-07-05",17.6428,17.7091,16.9412,17.036,258900.0],["2024-07-08",17.2256,17.3394,16.9318,17.036,202700.0],["2024-07-09",17.0171,17.3299,16.8369,17.3299,268000.0],["2024-07-10",17.3868,18.022,17.3868,17.9746,239900.0],["2024-07-11",18.4865,19.4251,18.3253,19.3018,370400.0],["2024-07-12",19.444,19.7948,19.2165,19.3208,513700.0],["2024-07-15",19.2923,20.4584,19.2923,20.0602,467400.0],["2024-07-16",20.4015,21.5486,20.2972,21.4159,434800.0],["2024-07-17",21.0083,22.2407,21.0083,21.7477,418700.0],["2024-07-18",21.5866,22.5441,21.3306,21.5866,441900.0],["2024-07-19",21.4221,22.1572,21.2867,21.4995,357400.0],["2024-07-22",21.2577,22.2152,20.8805,22.1475,444700.0],["2024-07-23",21.751,22.7375,21.4705,22.3893,317400.0],["2024-07-24",22.2055,22.6407,21.6543,21.7026,375300.0],["2024-07-25",23.0469,23.0469,21.5866,21.9057,486700.0],["2024-07-26",22.1185,22.3409,21.2287,21.8574,460100.0],["2024-07-29",21.8767,21.8767,20.6291,20.7452,402900.0],["2024-07-30",20.8322,21.074,20.5807,20.9579,250200.0],["2024-07-31",20.8805,21.6929,20.5227,20.8128,386700.0],["2024-08-01",20.7838,21.1707,19.3331,19.4975,315900.0],["2024-08-02",18.7819,19.4879,18.3757,19.2461,460600.0],["2024-08-05",18.2306,18.9366,17.5729,18.5014,420200.0],["2024-08-06",18.5014,18.6465,18.0565,18.4434,368400.0],["2024-08-07",18.8399,18.9559,18.4917,18.5691,259600.0],["2024-08-08",18.8979,18.9366,18.4143,18.8786,292400.0],["2024-08-09",18.8496,18.9753,18.453,18.5788,172200.0],["2024-08-12",18.8399,19.0527,18.1822,18.2983,195000.0],["2024-08-13",18.6271,18.6851,18.1242,18.6851,167600.0],["2024-08-14",18.7335,18.8302,18.1822,18.8012,264200.0],["2024-08-15",18.9269,19.6329,18.9269,19.159,203600.0],["2024-08-16",19.072,19.7683,19.072,19.5362,173300.0],["2024-08-19",19.5749,19.8844,19.3815,19.8747,207700.0],["2024-08-20",19.7587,19.7587,19.2074,19.2171,183300.0],["2024-08-21",19.4202,19.4202,18.9269,19.3235,140900.0],["2024-08-22",19.3815,19.6039,19.13,19.3041,167300.0],["2024-08-23",19.5556,21.5962,19.5556,21.3641,390400.0],["2024-08-26",21.6446,21.6833,21.1804,21.2287,236000.0],["2024-08-27",21.1804,21.1804,20.6484,21.0063,231100.0],["2024-08-28",20.9773,21.4802,20.7355,21.0353,177200.0],["2024-08-29",21.2094,21.2771,20.7355,21.103,212200.0],["2024-08-30",21.1804,21.2868,20.7548,21.0546,190800.0],["2024-09-03",20.8128,21.161,20.6774,20.8032,180800.0],["2024-09-04",20.6001,21.0159,20.455,20.7355,219600.0],["2024-09-05",20.9579,20.9773,20.4357,20.5034,135200.0],["2024-09-06",20.6678,20.7065,19.9037,20.2229,233800.0],["2024-09-09",20.2519,20.6001,19.9037,20.3583,297100.0],["2024-09-10",20.3873,20.5227,19.7877,20.2809,178400.0],["2024-09-11",20.0295,20.0778,19.3621,20.0391,180000.0],["2024-09-12",20.0488,20.3099,19.6523,20.1745,236400.0],["2024-09-13",20.4937,20.9966,20.3583,20.8709,251500.0],["2024-09-16",20.9386,21.3448,20.4744,21.2094,227500.0],["2024-09-17",21.3835,21.8187,21.1513,21.2964,220100.0],["2024-09-18",21.2964,22.8245,21.0256,21.8187,258200.0],["2024-09-19",22.3119,23.0179,22.1378,22.9696,289700.0],["2024-09-20",22.7665,22.8632,21.9444,22.1572,1271100.0],["2024-09-23",22.3313,22.3603,21.6833,21.7316,255300.0],["2024-09-24",21.8477,22.0121,21.4802,21.4995,225700.0],["2024-09-25",21.4802,21.4802,21.045,21.0933,191300.0],["2024-09-26",21.4125,21.4802,21.161,21.3738,209500.0],["2024-09-27",21.7897,21.9347,21.0353,21.1707,347200.0],["2024-09-30",21.2674,21.9057,21.045,21.838,470200.0],["2024-10-01",20.9869,21.9444,20.9386,21.6736,870400.0],["2024-10-02",21.4608,22.6794,21.4028,22.2442,769800.0],["2024-10-03",22.0024,22.6021,21.9347,22.3216,382900.0],["2024-10-04",22.7955,23.0179,22.4183,22.544,375500.0],["2024-10-07",22.428,22.4957,21.9928,22.1668,360400.0],["2024-10-08",22.2829,22.2829,21.5575,21.751,440900.0],["2024-10-09",21.6543,22.399,21.6543,22.1572,466900.0],["2024-10-10",21.9251,22.1862,21.5866,22.0508,399700.0],["2024-10-11",22.1765,23.2791,22.1765,22.9115,355300.0],["2024-10-14",22.9502,23.3854,22.5634,23.3081,368400.0],["2024-10-15",23.4338,24.2752,23.221,23.6079,294200.0],["2024-10-16",24.0141,24.1978,23.6562,23.9464,406000.0],["2024-10-17",23.869,24.0915,23.5885,24.0044,322900.0],["2024-10-18",23.9077,24.0141,23.4531,23.6466,528200.0],["2024-10-21",23.5054,23.6028,22.4927,22.5414,399600.0],["2024-10-22",22.4246,22.6777,22.2688,22.4927,463000.0],["2024-10-23",22.4246,22.7459,22.0838,22.668,301100.0],["2024-10-24",23.4372,26.4362,23.4275,26.1733,787100.0],["2024-10-25",26.4655,26.5044,25.4431,25.482,347000.0],["2024-10-28",25.706,26.1441,25.5015,25.9202,235600.0],["2024-10-29",25.7644,25.8423,25.482,25.8423,222300.0],["2024-10-30",25.7936,26.6894,25.7936,25.9299,288100.0],["2024-10-31",25.9981,26.1928,25.521,25.521,178300.0],["2024-11-01",25.6281,25.8618,25.2678,25.4041,248000.0],["2024-11-04",25.1899,25.3067,24.5765,24.8394,220200.0],["2024-11-05",25.0146,25.4139,24.9659,25.3749,185800.0],["2024-11-06",27.8287,29.3282,27.7702,28.9095,716700.0],["2024-11-07",28.6661,28.6661,27.2542,27.4294,297600.0],["2024-11-08",27.4781,28.52,27.1568,27.9455,305500.0],["2024-11-11",28.6661,29.1821,27.6631,28.9484,365700.0],["2024-11-12",28.9192,29.114,28.1695,28.5882,289200.0],["2024-11-13",28.7439,29.4353,28.4031,28.4908,220800.0],["2024-11-14",28.4324,28.52,27.8773,27.9163,175700.0],["2024-11-15",28.1013,28.1597,27.3808,28.0916,211700.0],["2024-11-18",28.0234,28.2571,27.7508,27.8676,155900.0],["2024-11-19",27.2736,28.1597,27.2736,27.78,157200.0],["2024-11-20",27.6047,27.8189,27.2639,27.5171,133700.0],["2024-11-21",27.8287,28.6368,27.7118,27.9942,143300.0],["2024-11-22",28.0137,28.9192,27.8579,28.6368,169600.0],["2024-11-25",29.0166,30.1266,29.0166,29.2113,239000.0],["2024-11-26",28.9192,29.2503,28.6368,28.705,140600.0],["2024-11-27",28.8997,29.3866,28.6076,28.6758,129000.0],["2024-11-29",29.0361,29.1237,28.3447,28.5882,166800.0],["2024-12-02",28.4616,29.3574,28.1013,28.9095,265400.0],["2024-12-03",28.8413,29.1237,28.4031,28.4421,177800.0],["2024-12-04",28.3058,28.8121,28.2376,28.705,249200.0],["2024-12-05",28.8316,28.9874,28.2181,28.2474,131200.0],["2024-12-06",28.5687,28.5687,28.0526,28.4908,134300.0],["2024-12-09",28.5492,28.89,28.1792,28.2084,128100.0],["2024-12-10",28.2279,28.8803,27.926,28.3252,157700.0],["2024-12-11",28.7634,28.9776,28.2766,28.6271,418800.0],["2024-12-12",28.5687,28.7634,28.0526,28.1792,149600.0],["2024-12-13",28.2376,28.5297,27.8871,28.296,186500.0],["2024-12-16",28.1695,28.705,28.0137,28.6758,224000.0],["2024-12-17",28.5882,28.6953,27.7021,27.8579,217200.0],["2024-12-18",28.1402,28.2766,25.9591,26.1539,352900.0],["2024-12-19",26.7089,27.1957,25.7547,25.852,243200.0],["2024-12-20",25.6378,26.7478,25.5015,26.0078,1358500.0],["2024-12-23",25.9397,26.3584,25.8228,25.852,400200.0],["2024-12-24",25.9883,26.2902,25.4236,25.9689,172000.0],["2024-12-26",25.7936,26.1441,25.4333,25.8812,165800.0],["2024-12-27",25.6865,26.2999,25.112,25.336,216100.0],["2024-12-30",25.1996,25.3457,24.9173,25.2191,178300.0],["2024-12-31",25.3262,25.4625,25.0633,25.3457,171300.0],["2025-01-02",25.5891,25.7936,24.5667,24.5862,168300.0],["2025-01-03",24.6641,25.3165,24.0312,24.8296,323700.0],["2025-01-06",24.9659,25.6183,24.6738,24.9075,299700.0],["2025-01-07",24.9367,25.0925,23.7293,24.0507,167100.0],["2025-01-08",23.9338,24.1286,23.6125,23.9143,156400.0],["2025-01-10",23.4177,24.1772,22.298,22.7946,283900.0],["2025-01-13",22.5901,22.8919,22.3759,22.8335,239500.0],["2025-01-14",23.1451,23.8462,23.0283,23.817,180700.0],["2025-01-15",24.8491,25.1704,24.0507,24.2065,159700.0],["2025-01-16",24.0799,24.2844,23.7001,23.8559,204800.0],["2025-01-17",24.2357,24.5473,23.8267,23.9922,149600.0],["2025-01-21",24.187,24.7809,23.9825,24.4401,265600.0],["2025-01-22",24.2065,24.4499,23.6709,23.9338,245200.0],["2025-01-23",23.963,25.3165,23.3691,24.6154,595600.0],["2025-01-24",24.4596,25.2386,24.1383,24.7907,232600.0],["2025-01-27",24.8686,25.9299,24.8199,25.6573,230500.0],["2025-01-28",25.5696,25.8033,25.2775,25.3652,194100.0],["2025-01-29",25.2386,25.9397,24.9757,25.3457,158900.0],["2025-01-30",25.6086,25.9397,25.1217,25.3652,153800.0],["2025-01-31",25.3262,25.7839,25.1412,25.521,268600.0],["2025-02-03",24.703,25.3846,24.4596,24.6349,151200.0],["2025-02-04",24.5959,25.5989,24.5472,25.5891,241400.0],["2025-02-05",25.7254,26.0273,25.3165,25.9981,301400.0],["2025-02-06",26.1052,26.3584,25.6183,26.2415,241500.0],["2025-02-07",26.2366,26.4423,25.443,25.6292,394500.0],["2025-02-10",25.6782,25.6782,25.2471,25.2863,304400.0],["2025-02-11",25.1687,25.688,24.9924,25.6782,246800.0],["2025-02-12",25.2275,25.639,24.767,24.8356,378300.0],["2025-02-13",24.9238,25.1393,24.6005,24.914,184900.0],["2025-02-14",25.0512,25.5116,24.7964,25.1295,137500.0],["2025-02-18",25.0512,25.1295,24.4927,24.6397,1180200.0],["2025-02-19",24.4633,24.9336,24.091,24.1204,506500.0],["2025-02-20",24.0029,24.2772,23.1897,23.3759,501000.0],["2025-02-21",23.66,23.7873,22.2884,22.308,620500.0],["2025-02-24",22.5725,22.788,22.0728,22.1218,985900.0],["2025-02-25",22.2884,22.8762,22.112,22.739,1075800.0],["2025-02-26",22.8272,23.0819,21.9553,22.2982,303200.0],["2025-02-27",22.308,22.5039,21.9847,22.2884,358100.0],["2025-02-28",22.357,22.9742,22.2884,22.788,289100.0],["2025-03-03",22.8566,23.2387,22.4941,22.7782,255700.0],["2025-03-04",22.3276,22.6803,21.8671,21.9161,277300.0],["2025-03-05",21.9945,22.4843,21.3871,21.7299,391400.0],["2025-03-06",21.4948,21.5928,21.0735,21.2597,182200.0],["2025-03-07",21.1911,21.3087,20.7013,21.1715,227800.0],["2025-03-10",21.005,21.1715,20.231,20.4269,270300.0],["2025-03-11",20.4465,20.5935,19.8881,19.9763,300900.0],["2025-03-12",20.182,20.5249,19.8587,20.2506,254200.0],["2025-03-13",20.2506,20.5445,20.1918,20.329,265100.0],["2025-03-14",20.5641,20.8188,20.3877,20.8188,220400.0],["2025-03-17",20.7404,21.2989,20.7208,21.2695,345100.0],["2025-03-18",21.1519,21.3577,20.9854,21.3185,243900.0],["2025-03-19",21.2793,21.6614,20.9854,21.4164,267400.0],["2025-03-20",21.1617,21.7006,21.0637,21.1421,198700.0],["2025-03-21",21.0344,21.681,20.7306,20.9364,762700.0],["2025-03-24",21.3087,21.7006,21.1715,21.534,224500.0],["2025-03-25",21.5144,21.5732,21.1813,21.2009,271400.0],["2025-03-26",21.2793,21.4948,20.858,20.9462,244800.0],["2025-03-27",20.9658,21.5438,20.6915,20.956,331200.0],["2025-03-28",20.8678,20.9658,20.1918,20.4073,329200.0],["2025-03-31",20.1134,20.7502,20.0742,20.5739,254500.0],["2025-04-01",20.4465,20.76,20.133,20.5249,317500.0],["2025-04-02",20.3388,21.0148,20.2408,20.9756,348600.0],["2025-04-03",19.8881,20.6229,19.1925,19.457,671000.0],["2025-04-04",18.5067,19.0553,17.7033,19.0064,814500.0],["2025-04-07",18.6145,20.0155,18.3793,18.7712,606500.0],["2025-04-08",19.3493,19.4178,18.4185,18.7516,368600.0],["2025-04-09",18.6145,20.4171,18.1344,19.9371,608800.0],["2025-04-10",19.457,19.7411,18.4283,18.8986,509400.0],["2025-04-11",18.6439,18.9084,18.0854,18.5851,370200.0],["2025-04-14",18.8104,19.1337,18.3793,19.0162,301300.0],["2025-04-15",19.4962,19.7803,18.8986,19.5648,238400.0],["2025-04-16",19.4668,20.0057,19.2023,19.6922,510300.0],["2025-04-17",19.9371,19.9763,19.5354,19.8783,481300.0],["2025-04-21",19.702,19.8391,19.5158,19.6628,459200.0],["2025-04-22",19.8783,20.5249,19.5158,20.4269,622800.0],["2025-04-23",20.956,21.4262,20.3192,20.76,395900.0],["2025-04-24",20.133,20.3779,17.8601,18.3989,1245000.0],["2025-04-25",18.2716,18.2912,16.5081,17.38,722000.0],["2025-04-28",17.3898,17.576,16.949,17.5172,633200.0],["2025-04-29",17.4878,17.8699,17.0959,17.8209,504300.0],["2025-04-30",17.6446,17.8699,17.3506,17.5858,413600.0],["2025-05-01",17.5564,17.7817,17.4094,17.674,362200.0],["2025-05-02",17.9581,18.3206,17.7915,18.1246,420000.0],["2025-05-05",17.9813,18.3569,17.7638,18.0999,260400.0],["2025-05-06",17.833,18.1493,17.6748,18.0604,230800.0],["2025-05-07",18.2086,18.2877,17.7836,17.7935,290800.0],["2025-05-08",17.9714,18.268,17.7935,18.2086,265100.0],["2025-05-09",18.2185,18.3372,18.1098,18.2185,177900.0],["2025-05-12",18.95,19.3553,18.9006,19.0291,242300.0],["2025-05-13",19.1477,19.2169,18.9303,19.128,187400.0],["2025-05-14",19.0291,19.2268,19.0093,19.039,221200.0],["2025-05-15",19.039,19.0785,18.8611,18.9006,163500.0],["2025-05-16",18.8018,18.8907,18.4854,18.5546,266000.0],["2025-05-19",18.2482,18.4755,18.2185,18.436,168300.0],["2025-05-20",18.347,18.4459,18.1889,18.2976,206900.0],["2025-05-21",18.0109,18.0109,17.4277,17.4574,257800.0],["2025-05-22",17.3387,17.6452,17.2597,17.3289,192200.0],["2025-05-23",16.9137,17.3981,16.8148,17.2695,209800.0],["2025-05-27",17.5167,17.6452,17.1707,17.6056,179600.0],["2025-05-28",17.5661,17.6452,17.1015,17.1213,193500.0],["2025-05-29",17.1806,17.4574,16.9829,17.3981,208200.0],["2025-05-30",17.319,17.5463,17.0916,17.3981,342900.0],["2025-06-02",17.3684,17.3684,16.7259,16.7555,386700.0],["2025-06-03",16.7259,17.2893,16.5084,17.141,310000.0],["2025-06-04",17.1213,17.1806,16.8148,16.9532,234300.0],["2025-06-05",16.9433,17.0224,16.5677,16.6072,192500.0],["2025-06-06",16.9236,17.1509,16.7951,17.1312,173000.0],["2025-06-09",17.2498,17.5167,17.1707,17.4771,236400.0],["2025-06-10",17.8231,18.7326,17.8231,18.5447,499100.0],["2025-06-11",18.5744,18.8611,18.3372,18.4162,270600.0],["2025-06-12",18.268,18.3372,17.8725,17.8824,277600.0],["2025-06-13",17.5562,17.6847,17.3091,17.3684,281700.0],["2025-06-16",17.8132,17.8132,16.9829,17.0323,301200.0],["2025-06-17",16.8148,17.0718,16.4886,16.5183,368000.0],["2025-06-18",16.5183,16.884,16.5183,16.7456,410100.0],["2025-06-20",16.973,17.1509,16.8049,17.0323,939900.0],["2025-06-23",17.0026,17.5364,16.8741,17.5266,380000.0],["2025-06-24",17.7935,18.4854,17.7935,18.2976,661100.0],["2025-06-25",18.2976,18.3668,18.0307,18.1493,368500.0],["2025-06-26",18.1493,18.693,18.09,18.6634,267800.0],["2025-06-27",18.7029,18.8413,18.3174,18.347,1242800.0],["2025-06-30",18.525,19.4937,18.4854,19.2565,972500.0],["2025-07-01",19.1082,20.5416,19.1082,20.0967,763800.0],["2025-07-02",20.2648,20.5416,20.0967,20.334,549200.0],["2025-07-03",20.4229,20.7294,20.3636,20.591,271000.0],["2025-07-07",20.8085,20.9666,20.0967,20.1758,670900.0],["2025-07-08",20.2154,21.1347,20.1956,20.848,378000.0],["2025-07-09",21.0556,21.0556,20.6503,21.0062,364400.0],["2025-07-10",20.9666,21.2335,20.7689,21.0655,290000.0],["2025-07-11",20.848,20.9864,20.7195,20.7689,229400.0],["2025-07-14",20.7887,21.4312,20.7887,21.4115,236100.0],["2025-07-15",21.3719,21.4214,20.7788,20.7788,361500.0],["2025-07-16",20.9271,20.9469,20.2747,20.8184,263500.0],["2025-07-17",20.7986,21.3027,20.759,21.1545,218500.0],["2025-07-18",21.2138,21.4016,20.8777,21.2236,251500.0],["2025-07-21",21.5202,21.6191,21.1841,21.2039,396300.0],["2025-07-22",21.3027,21.3917,21.0951,21.105,357700.0],["2025-07-23",21.2138,21.3225,20.8381,21.2434,563200.0],["2025-07-24",20.2055,20.2055,16.3996,16.7357,2032100.0],["2025-07-25",16.7061,16.7061,15.9449,16.0635,1091600.0],["2025-07-28",16.0635,16.4392,15.5594,16.3799,759800.0],["2025-07-29",16.5282,16.5578,16.0833,16.2711,508900.0],["2025-07-30",16.3502,16.538,16.0339,16.1723,692500.0],["2025-07-31",15.9943,16.2514,15.678,15.9054,662700.0],["2025-08-01",15.6582,15.8164,15.2925,15.7769,963900.0],["2025-08-04",15.7868,16.37,15.6088,16.3008,500000.0],["2025-08-05",16.3008,16.37,15.7868,16.1921,491100.0],["2025-08-06",16.2316,16.3799,15.9449,16.3304,677300.0],["2025-08-07",16.5479,16.5578,15.9548,16.0932,527600.0],["2025-08-08",16.258,16.6674,15.9883,16.6375,362000.0],["2025-08-11",16.6674,16.7273,16.3978,16.6674,553800.0],["2025-08-12",16.8572,17.5163,16.8172,17.4963,771900.0],["2025-08-13",17.6461,18.1954,17.4264,18.0955,617000.0],["2025-08-14",17.736,18.4949,17.726,18.3951,503900.0],["2025-08-15",18.5049,18.5049,17.7659,18.0056,940700.0],["2025-08-18",17.8958,18.2153,17.5462,18.1554,951900.0],["2025-08-19",18.2053,18.435,17.9956,18.3751,687900.0],["2025-08-20",18.3551,18.5149,17.9956,18.2153,587500.0],["2025-08-21",18.0256,18.2153,17.7559,17.7659,497400.0],["2025-08-22",17.8858,19.4037,17.8858,19.1241,724800.0],["2025-08-25",18.9943,19.4636,18.8045,19.3338,505600.0],["2025-08-26",19.2739,19.4736,19.1041,19.3338,395000.0],["2025-08-27",19.2839,19.5435,19.0841,19.3937,398500.0],["2025-08-28",19.5435,19.5435,19.0442,19.224,251900.0],["2025-08-29",19.2939,19.4836,19.204,19.3937,322600.0],["2025-09-02",19.0642,19.4836,18.8744,19.4636,419000.0],["2025-09-03",19.4037,19.7433,19.2839,19.5735,475400.0],["2025-09-04",19.6234,19.933,19.5335,19.913,201300.0],["2025-09-05",19.9729,20.3325,19.6634,19.7932,337900.0],["2025-09-08",19.7932,19.8231,19.3038,19.7832,385500.0],["2025-09-09",19.6534,19.953,19.4237,19.4536,294000.0],["2025-09-10",19.4237,19.7632,19.3338,19.5935,329800.0],["2025-09-11",19.6933,20.5621,19.4337,20.5122,807600.0],["2025-09-12",20.3924,20.4523,20.0728,20.2326,431000.0],["2025-09-15",20.4423,20.4623,20.0828,20.4423,414600.0],["2025-09-16",20.3524,20.5022,20.0129,20.3125,530500.0],["2025-09-17",20.3924,21.1513,20.3125,20.4623,632300.0],["2025-09-18",20.5621,21.421,20.5621,21.391,520200.0],["2025-09-19",21.3411,21.381,20.7519,21.1414,1649800.0],["2025-09-22",20.9816,21.2512,20.702,21.0715,454200.0],["2025-09-23",21.1414,21.5808,20.9616,21.2312,614900.0],["2025-09-24",21.2912,21.431,21.0016,21.2912,639000.0],["2025-09-25",21.2213,21.3411,20.9217,21.0415,290400.0],["2025-09-26",21.0315,21.2312,20.8118,20.8418,278800.0],["2025-09-29",20.9616,20.9616,20.1128,20.1627,381700.0],["2025-09-30",20.1227,20.3524,19.6134,20.1926,332800.0],["2025-10-01",20.1827,20.8817,19.8731,20.1727,341700.0],["2025-10-02",20.1727,20.2626,19.8531,20.0928,222200.0],["2025-10-03",20.2026,21.1114,20.1527,20.9316,403900.0],["2025-10-06",21.2512,21.5508,20.9516,21.5009,446400.0],["2025-10-07",21.5608,22.16,21.2812,21.401,402500.0],["2025-10-08",21.5808,21.5808,20.7619,20.9316,273300.0],["2025-10-09",20.9017,21.0415,20.6321,20.9316,336900.0],["2025-10-10",20.7319,21.4709,20.1727,20.2026,429600.0],["2025-10-13",20.662,20.7519,20.3225,20.642,272000.0],["2025-10-14",20.4823,21.391,20.4423,21.2213,238400.0],["2025-10-15",21.3511,21.3711,20.2226,20.3025,283800.0],["2025-10-16",20.1128,20.1327,18.3352,18.5049,490800.0],["2025-10-17",18.8445,19.1241,18.6547,18.8545,409300.0],["2025-10-20",18.9843,19.5136,18.9443,19.4936,280900.0],["2025-10-21",19.4037,19.5935,19.3038,19.4337,220300.0],["2025-10-22",19.5136,19.6534,19.0442,19.3538,457200.0],["2025-10-23",17.4763,18.1754,16.7573,16.9271,1403300.0],["2025-10-24",17.0469,17.4763,16.8971,17.4064,814400.0],["2025-10-27",17.4164,17.8858,17.2167,17.716,527800.0],["2025-10-28",17.6061,17.9157,17.4763,17.5562,465900.0],["2025-10-29",17.4264,17.5862,16.5076,16.6375,561900.0],["2025-10-30",16.4777,16.9071,16.4377,16.7373,509200.0],["2025-10-31",16.5676,16.7573,16.1481,16.7273,419400.0],["2025-11-03",16.7173,16.8273,16.4276,16.7973,429900.0],["2025-11-04",16.4376,16.6774,15.0186,16.3077,733700.0],["2025-11-05",16.3376,16.9871,16.2077,16.5075,571700.0],["2025-11-06",16.4476,16.5775,16.0578,16.2877,557700.0],["2025-11-07",16.2577,16.8373,16.2277,16.5675,607000.0],["2025-11-10",16.6374,16.8373,16.0978,16.3077,439900.0],["2025-11-11",16.3176,16.6874,16.0878,16.4475,407900.0],["2025-11-12",16.4376,16.9572,16.3776,16.3876,418800.0],["2025-11-13",16.3876,16.7573,16.2877,16.4076,493100.0],["2025-11-14",16.3476,16.7473,16.1877,16.6474,407400.0],["2025-11-17",16.5775,16.7573,15.6482,15.7881,752100.0],["2025-11-18",15.6082,16.7773,15.5682,16.7373,531200.0],["2025-11-19",16.7473,17.0671,16.6274,17.0271,407900.0],["2025-11-20",17.187,17.4868,16.8872,17.0671,490900.0],["2025-11-21",17.127,18.2662,17.1071,17.9464,497100.0],["2025-11-24",17.8465,18.446,17.7366,18.2562,655200.0],["2025-11-25",18.2862,19.0156,18.2862,18.7158,626400.0],["2025-11-26",18.5659,19.1055,18.5659,18.8857,505100.0],["2025-11-28",18.8258,19.1155,18.8058,18.9557,342200.0],["2025-12-01",18.8058,19.785,18.8058,19.7451,483800.0],["2025-12-02",19.7451,20.2347,19.6351,19.855,585700.0],["2025-12-03",19.9349,20.8542,19.755,20.7243,654400.0],["2025-12-04",20.6444,21.6236,20.6444,21.5737,866200.0],["2025-12-05",21.3938,21.6236,20.9242,20.9641,365000.0],["2025-12-08",21.084,21.2839,20.6144,20.7243,632700.0],["2025-12-09",20.7243,21.2939,20.5345,20.6444,342500.0],["2025-12-10",20.8342,21.7835,20.4745,21.5837,509200.0],["2025-12-11",21.4737,21.9434,21.4038,21.5637,361900.0],["2025-12-12",21.5737,21.7835,21.164,21.3638,531700.0],["2025-12-15",21.6037,21.8435,21.0541,21.184,306800.0],["2025-12-16",20.9941,21.5337,20.9042,21.3638,334200.0],["2025-12-17",21.3339,21.9534,21.2239,21.8834,364100.0],["2025-12-18",22.1632,22.2032,21.4737,21.5237,286700.0],["2025-12-19",21.4937,21.7535,21.0541,21.2939,1209600.0],["2025-12-22",21.3738,21.7236,21.2539,21.3538,283600.0],["2025-12-23",21.4837,21.5037,20.9841,20.9841,204100.0],["2025-12-24",20.8043,21.194,20.5944,21.134,164800.0],["2025-12-26",21.144,21.3139,20.8642,21.164,184100.0],["2025-12-29",21.184,21.3538,20.8742,21.204,240600.0],["2025-12-30",21.204,21.3538,20.9342,21.084,285700.0],["2025-12-31",21.084,21.4937,20.8242,21.4038,583100.0],["2026-01-02",21.3838,21.3838,20.5944,20.8342,333500.0],["2026-01-05",20.7943,21.8834,20.7943,21.5537,287600.0],["2026-01-06",21.3738,21.5737,21.2839,21.3638,248200.0],["2026-01-07",21.3538,21.4038,20.8542,20.8942,286400.0],["2026-01-08",20.8942,22.3931,20.8942,21.9334,379100.0],["2026-01-09",21.9834,22.2132,21.7136,21.9634,306300.0],["2026-01-12",21.7535,22.0733,21.5337,21.6736,197500.0],["2026-01-13",21.9534,21.9634,21.4837,21.6336,256900.0],["2026-01-14",21.8235,22.0433,21.5337,21.8635,164100.0],["2026-01-15",21.7735,22.8027,21.7735,22.7028,370000.0],["2026-01-16",22.8327,23.1924,22.503,22.8227,329100.0],["2026-01-20",22.1532,22.8627,22.1033,22.483,391500.0],["2026-01-21",22.8127,24.2616,22.8127,24.0118,644200.0],["2026-01-22",26.2801,29.2379,26.2801,27.8589,1681000.0],["2026-01-23",27.8589,27.8589,26.6998,26.8697,766500.0],["2026-01-26",26.7797,26.7897,26.1102,26.2901,544900.0],["2026-01-27",26.41,26.6498,25.7805,26.1002,453100.0],["2026-01-28",26.0503,26.2501,25.5706,25.8205,416600.0],["2026-01-29",25.9004,26.5599,25.5207,26.5199,508600.0],["2026-01-30",26.39,26.9196,26.2401,26.7398,584700.0],["2026-02-02",26.9397,27.7894,26.8597,27.2596,468400.0],["2026-02-03",27.2896,28.3691,26.9997,27.4795,334100.0],["2026-02-04",27.6394,28.3991,27.3995,27.4195,408500.0],["2026-02-05",27.3195,27.9593,26.9197,27.1396,345700.0],["2026-02-06",27.3495,27.7394,27.1496,27.5694,345000.0],["2026-02-09",27.3895,27.6494,27.0996,27.1996,290300.0],["2026-02-10",27.2696,27.4395,26.3899,26.7797,249500.0],["2026-02-11",26.9597,27.3695,26.19,26.7498,317800.0],["2026-02-12",26.9897,27.0896,25.6502,26.09,267100.0],["2026-02-13",26.01,26.4199,25.4103,26.25,259400.0],["2026-02-17",26.3599,26.8797,26.11,26.3999,270300.0],["2026-02-18",26.3899,27.0696,25.9301,26.2899,347500.0],["2026-02-19",26.17,26.4799,26.06,26.4399,266500.0],["2026-02-20",26.3999,26.6798,25.7701,26.4999,210300.0],["2026-02-23",26.3399,26.7598,24.7705,25.0104,415000.0],["2026-02-24",25.0104,25.4203,24.6106,25.3703,282800.0],["2026-02-25",25.6702,26.5498,25.3803,26.4399,245200.0],["2026-02-26",26.5798,27.2296,25.9701,26.3199,234700.0],["2026-02-27",25.6602,25.99,24.9704,25.4403,469700.0],["2026-03-02",24.8105,25.9601,24.3707,25.3503,309200.0],["2026-03-03",24.8405,25.4403,24.1707,25.3803,262700.0],["2026-03-04",25.5202,26.07,25.0904,25.8201,231300.0],["2026-03-05",25.4702,25.6502,24.9205,25.5002,221000.0],["2026-03-06",24.9704,25.3303,24.2107,25.2703,343700.0],["2026-03-09",24.7905,25.1904,24.0408,24.9704,425900.0],["2026-03-10",24.9005,25.8001,24.4906,24.9005,333500.0],["2026-03-11",24.6706,24.9005,23.9608,24.4506,305400.0],["2026-03-12",24.0008,24.6106,23.8809,24.4806,254300.0],["2026-03-13",24.6106,24.6506,24.1008,24.2507,285200.0],["2026-03-16",24.5206,24.7705,24.2407,24.4606,191300.0],["2026-03-17",24.7405,25.0804,24.2007,24.4606,233800.0],["2026-03-18",24.3807,24.3807,23.8409,24.0108,332500.0],["2026-03-19",23.8509,24.4906,23.491,24.3207,322800.0],["2026-03-20",24.2707,24.3907,23.8409,24.0108,688500.0],["2026-03-23",24.8005,25.2903,24.3707,24.4207,493700.0],["2026-03-24",24.1807,25.0504,24.1807,24.6406,316800.0],["2026-03-25",24.8605,25.2503,24.6506,25.0104,198400.0],["2026-03-26",24.8405,25.0604,24.5906,24.8505,359200.0],["2026-03-27",24.6606,24.8705,24.2707,24.5006,235900.0],["2026-03-30",24.7505,24.8305,24.4007,24.5306,211700.0],["2026-03-31",24.9105,25.1704,24.5406,24.8605,243400.0],["2026-04-01",25.0804,25.7801,25.0404,25.3403,244800.0],["2026-04-02",24.9904,25.5802,24.8205,25.5502,146600.0],["2026-04-06",25.4902,25.8401,25.2803,25.8101,298100.0],["2026-04-07",25.7501,26.11,25.5902,25.9501,533100.0],["2026-04-08",26.7098,27.2496,26.4999,26.6798,423600.0],["2026-04-09",26.5099,27.1996,26.4199,26.9997,477200.0],["2026-04-10",26.9597,26.9697,26.3799,26.4999,204000.0],["2026-04-13",26.3799,26.7498,26.2899,26.5798,298600.0],["2026-04-14",26.5798,26.7498,26.25,26.5998,209000.0],["2026-04-15",27.5095,27.6394,26.9097,27.2995,504800.0],["2026-04-16",27.4795,27.4995,27.0696,27.3295,190400.0],["2026-04-17",27.6194,28.4191,27.5994,27.9393,269800.0],["2026-04-20",27.7794,28.3891,27.6494,28.1692,258000.0],["2026-04-21",28.1092,28.2392,27.3195,27.4495,290400.0],["2026-04-22",27.6094,27.6194,26.7698,26.8697,357800.0],["2026-04-23",26.3399,27.3495,25.6102,26.14,480400.0],["2026-04-24",26.01,26.5898,26.01,26.2899,357000.0],["2026-04-27",26.2799,26.8697,26.18,26.3099,416300.0],["2026-04-28",26.4499,26.7698,26.25,26.4399,202400.0],["2026-04-29",26.21,26.24,25.7202,25.7901,246500.0],["2026-04-30",25.7002,26.05,25.6502,25.8401,226600.0],["2026-05-01",25.8601,26.24,25.5202,26.12,172900.0],["2026-05-04",25.93,26.19,25.67,25.7,198000.0],["2026-05-05",25.78,26.47,25.67,26.21,167300.0],["2026-05-06",26.49,27.16,26.41,26.51,255900.0],["2026-05-07",26.61,26.71,26.1,26.21,169800.0],["2026-05-08",26.21,26.56,26.15,26.38,175000.0],["2026-05-11",26.37,26.47,25.52,25.64,237400.0],["2026-05-12",25.47,25.77,24.76,25.4,491300.0],["2026-05-13",25.27,25.49,24.67,24.97,316500.0],["2026-05-14",25.16,25.61,25.05,25.06,242300.0],["2026-05-15",25.01,25.01,24.38,24.47,228100.0],["2026-05-18",24.6,25.25,24.6,25.09,225600.0],["2026-05-19",25.33,25.4,24.8,25.04,171900.0],["2026-05-20",25.11,25.85,24.93,25.8,234800.0],["2026-05-21",25.65,26.14,25.35,26.08,210500.0],["2026-05-22",26.15,26.43,26.05,26.19,184500.0],["2026-05-26",26.31,27.01,26.31,26.99,257500.0],["2026-05-27",27.13,27.34,26.77,27.0,270900.0],["2026-05-28",26.86,27.15,26.43,27.13,147900.0],["2026-05-29",26.94,27.45,26.94,27.29,328500.0],["2026-06-01",27.04,27.13,26.56,26.66,224500.0],["2026-06-02",26.41,27.07,26.35,26.85,218200.0],["2026-06-03",26.68,26.83,25.8,25.85,189600.0],["2026-06-04",26.4,27.17,26.2,27.14,168400.0],["2026-06-05",27.14,27.52,27.14,27.27,281100.0],["2026-06-08",27.35,27.88,27.35,27.42,159700.0],["2026-06-09",27.63,28.36,27.41,27.65,272000.0],["2026-06-10",27.85,28.46,27.77,27.94,143800.0],["2026-06-11",27.99,28.4,27.63,28.26,182300.0],["2026-06-12",28.46,28.65,28.24,28.54,279700.0],["2026-06-15",28.69,28.99,27.7,27.83,178200.0],["2026-06-16",28.21,28.55,27.54,27.9,308900.0],["2026-06-17",27.86,28.53,26.95,27.24,548400.0],["2026-06-18",27.63,28.0,27.27,27.6,494400.0],["2026-06-22",27.6,27.97,27.58,27.82,258200.0],["2026-06-23",28.01,28.36,27.78,28.25,244000.0],["2026-06-24",28.29,28.64,28.06,28.26,342200.0],["2026-06-25",28.26,28.71,28.09,28.42,337100.0],["2026-06-26",28.53,29.29,28.45,29.13,1259300.0],["2026-06-29",28.97,29.23,28.25,28.54,510900.0],["2026-06-30",28.45,28.58,28.06,28.39,214700.0],["2026-07-01",28.45,29.06,28.31,28.57,549000.0],["2026-07-02",28.62,28.72,27.55,27.59,219800.0],["2026-07-06",27.42,27.85,27,27.2,279927.741419],["2026-07-07",27.26,27.34,26.59,26.72,306235.58618],["2026-07-08",26.62,26.725,26.13,26.19,288738.193098],["2026-07-09",26.36,26.87,26.36,26.83,203919.202775],["2026-07-10",26.82,27.22,26.61,26.87,132277.0138],["2026-07-13",26.87,27.165,26.62,26.89,341954.964745],["2026-07-14",27.04,27.205,26.75,26.86,188313.03964],["2026-07-15",27.02,27.45,27.0002,27.2,189154.803155],["2026-07-16",27.29,28.08,27.29,27.78,449044.045235],["2026-07-17",27.55,27.58,27.06,27.39,286661.7728],["2026-07-20",27.35,27.56,26.7151,26.92,232354.335378],["2026-07-21",26.82,27.3,26.54,27.26,280495.944289],["2026-07-22",27.21,27.51,26.82,26.94,233080.9129],["2026-07-23",24.1,27.66,24.035,27.6,751481.438326],["2026-07-24",27.82,28.61,27.66,28.44,467748.204471],["2026-07-27",28.52,28.99,28.09,28.15,294429.7972],["2026-07-28",28.08,28.62,27.68,28.39,298480.973284],["2026-07-29",28.25,28.6,27.8,27.89,284768.252059],["2026-07-30",27.94,28.14,27.37,27.49,309523.454731],["2026-07-31",27.73,27.795,27.18,27.75,235564.056402]]}