{"t":"HBNC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-01-09",1.4779,1.4779,1.4586,1.4586,3797.0],["2002-01-10",1.4586,1.4586,1.4393,1.4393,6075.0],["2002-01-11",1.4233,1.4361,1.4136,1.4361,15188.0],["2002-01-14",1.4104,1.4104,1.3879,1.3879,6075.0],["2002-01-15",1.3815,1.3815,1.3172,1.3172,19744.0],["2002-01-16",1.3108,1.3108,1.1964,1.1964,51638.0],["2002-01-17",1.3172,1.3172,1.3172,1.3172,18984.0],["2002-01-18",1.3172,1.3172,1.3172,1.3172,0.0],["2002-01-22",1.2851,1.314,1.253,1.314,30375.0],["2002-01-23",1.3108,1.3108,1.3108,1.3108,2278.0],["2002-01-24",1.314,1.3815,1.314,1.3815,31134.0],["2002-01-25",1.3815,1.3815,1.3815,1.3815,0.0],["2002-01-28",1.3815,1.3815,1.3654,1.3654,2278.0],["2002-01-29",1.3494,1.3815,1.3494,1.3815,13669.0],["2002-01-30",1.3751,1.3751,1.3751,1.3751,3038.0],["2002-01-31",1.3751,1.3751,1.3751,1.3751,0.0],["2002-02-01",1.3397,1.3436,1.3397,1.3436,12909.0],["2002-02-04",1.3654,1.3654,1.3365,1.3365,28097.0],["2002-02-05",1.3654,1.3654,1.3494,1.3494,55434.0],["2002-02-06",1.3365,1.3365,1.3204,1.3204,10631.0],["2002-02-07",1.2851,1.2947,1.2755,1.2755,9872.0],["2002-02-08",1.2755,1.2755,1.2755,1.2755,0.0],["2002-02-11",1.2723,1.2723,1.2626,1.2626,12150.0],["2002-02-12",1.2787,1.2787,1.2787,1.2787,1519.0],["2002-02-13",1.2787,1.2787,1.269,1.2755,3797.0],["2002-02-14",1.2755,1.2755,1.2755,1.2755,0.0],["2002-02-15",1.2819,1.2819,1.2626,1.2626,18225.0],["2002-02-19",1.2947,1.2947,1.2626,1.2819,74419.0],["2002-02-20",1.2819,1.2819,1.2819,1.2819,0.0],["2002-02-21",1.2626,1.2626,1.2626,1.2626,3797.0],["2002-02-22",1.2626,1.2626,1.2626,1.2626,22781.0],["2002-02-25",1.2594,1.2594,1.2594,1.2594,1519.0],["2002-02-26",1.2594,1.2594,1.2594,1.2594,0.0],["2002-02-27",1.2594,1.2594,1.2594,1.2594,9113.0],["2002-02-28",1.269,1.269,1.269,1.269,5316.0],["2002-03-01",1.269,1.269,1.269,1.269,0.0],["2002-03-04",1.2594,1.2723,1.2594,1.2723,33413.0],["2002-03-05",1.2723,1.2723,1.2723,1.2723,0.0],["2002-03-06",1.2594,1.2594,1.2594,1.2594,12150.0],["2002-03-07",1.2594,1.2626,1.2594,1.2626,5316.0],["2002-03-08",1.2594,1.2594,1.2594,1.2594,8353.0],["2002-03-11",1.2723,1.2723,1.2723,1.2723,7594.0],["2002-03-12",1.2723,1.2723,1.2723,1.2723,1519.0],["2002-03-13",1.2594,1.2594,1.2594,1.2594,16706.0],["2002-03-14",1.2594,1.2594,1.2594,1.2594,759.0],["2002-03-15",1.2594,1.2594,1.2594,1.2594,2278.0],["2002-03-18",1.2658,1.2658,1.2658,1.2658,1519.0],["2002-03-19",1.2723,1.2723,1.2723,1.2723,1519.0],["2002-03-20",1.2723,1.2851,1.2723,1.2851,11391.0],["2002-03-21",1.2723,1.2851,1.2703,1.2703,34931.0],["2002-03-22",1.2703,1.2703,1.2703,1.2703,0.0],["2002-03-25",1.2633,1.2633,1.2633,1.2633,759.0],["2002-03-26",1.2633,1.2633,1.2633,1.2633,0.0],["2002-03-27",1.2691,1.2691,1.2691,1.2691,3038.0],["2002-03-28",1.2691,1.2691,1.2691,1.2691,9113.0],["2002-04-01",1.2691,1.2691,1.2691,1.2691,2278.0],["2002-04-02",1.2691,1.2691,1.2691,1.2691,0.0],["2002-04-03",1.2691,1.2691,1.2691,1.2691,0.0],["2002-04-04",1.2691,1.2691,1.2691,1.2691,0.0],["2002-04-05",1.2691,1.2691,1.2691,1.2691,0.0],["2002-04-08",1.271,1.271,1.2691,1.2691,12909.0],["2002-04-09",1.2691,1.2691,1.2691,1.2691,0.0],["2002-04-10",1.2691,1.2691,1.2691,1.2691,0.0],["2002-04-11",1.2691,1.2691,1.2691,1.2691,3797.0],["2002-04-12",1.2691,1.2691,1.2691,1.2691,0.0],["2002-04-15",1.2691,1.2691,1.2691,1.2691,0.0],["2002-04-16",1.2691,1.2691,1.2691,1.2691,4556.0],["2002-04-17",1.2788,1.2788,1.2788,1.2788,7594.0],["2002-04-18",1.2788,1.2788,1.2788,1.2788,0.0],["2002-04-19",1.2723,1.2723,1.2723,1.2723,15947.0],["2002-04-22",1.2723,1.2853,1.2723,1.2853,60750.0],["2002-04-23",1.2853,1.2853,1.2853,1.2853,0.0],["2002-04-24",1.3371,1.3371,1.2723,1.2723,30375.0],["2002-04-25",1.2723,1.2723,1.2723,1.2723,0.0],["2002-04-26",1.2723,1.2723,1.2723,1.2723,0.0],["2002-04-29",1.2723,1.2723,1.2723,1.2723,0.0],["2002-04-30",1.2723,1.2723,1.2723,1.2723,7594.0],["2002-05-01",1.2788,1.2788,1.2788,1.2788,1519.0],["2002-05-02",1.295,1.295,1.295,1.295,15188.0],["2002-05-03",1.295,1.295,1.295,1.295,0.0],["2002-05-06",1.295,1.295,1.295,1.295,0.0],["2002-05-07",1.295,1.295,1.295,1.295,0.0],["2002-05-08",1.273,1.3436,1.273,1.295,5316.0],["2002-05-09",1.295,1.295,1.295,1.295,12909.0],["2002-05-10",1.295,1.3662,1.295,1.295,9872.0],["2002-05-13",1.3759,1.3759,1.3759,1.3759,8353.0],["2002-05-14",1.3759,1.3759,1.3759,1.3759,0.0],["2002-05-15",1.3928,1.4892,1.3928,1.4245,41006.0],["2002-05-16",1.4536,1.4543,1.4413,1.4413,11391.0],["2002-05-17",1.5087,1.5087,1.5087,1.5087,1519.0],["2002-05-20",1.5087,1.5087,1.5087,1.5087,0.0],["2002-05-21",1.4439,1.4439,1.4115,1.4115,10631.0],["2002-05-22",1.4115,1.4115,1.4115,1.4115,0.0],["2002-05-23",1.4115,1.4115,1.4115,1.4115,0.0],["2002-05-24",1.4115,1.4115,1.4115,1.4115,0.0],["2002-05-28",1.4115,1.4115,1.4115,1.4115,91125.0],["2002-05-29",1.431,1.431,1.431,1.431,30375.0],["2002-05-30",1.431,1.431,1.431,1.431,0.0],["2002-05-31",1.431,1.431,1.431,1.431,0.0],["2002-06-03",1.431,1.431,1.431,1.431,0.0],["2002-06-04",1.4245,1.4245,1.4245,1.4245,759.0],["2002-06-05",1.4245,1.4245,1.4245,1.4245,0.0],["2002-06-06",1.4562,1.4562,1.4562,1.4562,759.0],["2002-06-07",1.4245,1.4245,1.4245,1.4245,56953.0],["2002-06-10",1.4892,1.4892,1.4245,1.4245,15188.0],["2002-06-11",1.4245,1.4245,1.4083,1.4083,15947.0],["2002-06-12",1.4083,1.4083,1.4083,1.4083,0.0],["2002-06-13",1.4083,1.4083,1.4083,1.4083,0.0],["2002-06-14",1.4083,1.4083,1.4083,1.4083,0.0],["2002-06-17",1.4083,1.4083,1.4083,1.4083,0.0],["2002-06-18",1.4407,1.4407,1.4115,1.4115,17466.0],["2002-06-19",1.44,1.44,1.4387,1.4394,9872.0],["2002-06-20",1.4394,1.4724,1.4394,1.4705,8353.0],["2002-06-21",1.4705,1.4705,1.4705,1.4705,3038.0],["2002-06-24",1.4724,1.4724,1.4711,1.4724,7594.0],["2002-06-25",1.4731,1.4731,1.4569,1.4569,13669.0],["2002-06-26",1.4374,1.4374,1.4374,1.4374,2278.0],["2002-06-27",1.4244,1.4244,1.4244,1.4244,1519.0],["2002-06-28",1.4244,1.4244,1.4244,1.4244,0.0],["2002-07-01",1.4433,1.4433,1.4433,1.4433,3038.0],["2002-07-02",1.4179,1.4185,1.4088,1.4088,28856.0],["2002-07-03",1.4179,1.4342,1.4179,1.4342,34172.0],["2002-07-05",1.4342,1.4342,1.4342,1.4342,0.0],["2002-07-08",1.4211,1.4211,1.4081,1.4081,9113.0],["2002-07-09",1.4342,1.4342,1.4081,1.4081,1519.0],["2002-07-10",1.4342,1.4342,1.4342,1.4342,759.0],["2002-07-11",1.4342,1.4342,1.4342,1.4342,2278.0],["2002-07-12",1.4472,1.4472,1.4407,1.4407,166303.0],["2002-07-15",1.4407,1.4407,1.4407,1.4407,0.0],["2002-07-16",1.4407,1.4407,1.4407,1.4407,0.0],["2002-07-17",1.4407,1.4407,1.4407,1.4407,0.0],["2002-07-18",1.4342,1.4342,1.4342,1.4342,4556.0],["2002-07-19",1.4179,1.4179,1.4179,1.4179,1519.0],["2002-07-22",1.4342,1.4342,1.4342,1.4342,9113.0],["2002-07-23",1.4081,1.4081,1.3853,1.3853,11391.0],["2002-07-24",1.3853,1.3853,1.3853,1.3853,0.0],["2002-07-25",1.369,1.3696,1.3364,1.3683,16706.0],["2002-07-26",1.369,1.369,1.369,1.369,3797.0],["2002-07-29",1.3364,1.3364,1.3038,1.3038,31894.0],["2002-07-30",1.2784,1.3103,1.2784,1.3103,1519.0],["2002-07-31",1.2842,1.2842,1.2842,1.2842,1519.0],["2002-08-01",1.3038,1.3494,1.3038,1.3494,24300.0],["2002-08-02",1.3683,1.3683,1.3299,1.3299,17466.0],["2002-08-05",1.3299,1.3299,1.3299,1.3299,0.0],["2002-08-06",1.369,1.369,1.369,1.369,3797.0],["2002-08-07",1.3683,1.4075,1.3683,1.382,8353.0],["2002-08-08",1.369,1.3709,1.369,1.3709,8353.0],["2002-08-09",1.356,1.382,1.356,1.356,14428.0],["2002-08-12",1.369,1.369,1.369,1.369,2278.0],["2002-08-13",1.369,1.369,1.369,1.369,0.0],["2002-08-14",1.356,1.356,1.356,1.356,759.0],["2002-08-15",1.356,1.356,1.356,1.356,0.0],["2002-08-16",1.356,1.356,1.356,1.356,1519.0],["2002-08-19",1.356,1.356,1.356,1.356,0.0],["2002-08-20",1.3566,1.369,1.3566,1.369,3797.0],["2002-08-21",1.3807,1.3807,1.3807,1.3807,6834.0],["2002-08-22",1.3807,1.3807,1.3807,1.3807,0.0],["2002-08-23",1.3807,1.3807,1.3807,1.3807,0.0],["2002-08-26",1.4048,1.44,1.4048,1.44,13669.0],["2002-08-27",1.3853,1.4179,1.3853,1.4179,660656.0],["2002-08-28",1.4505,1.4505,1.4505,1.4505,2278.0],["2002-08-29",1.4179,1.4179,1.4179,1.4179,759.0],["2002-08-30",1.4179,1.4179,1.4179,1.4179,4556.0],["2002-09-03",1.4824,1.4824,1.4824,1.4824,759.0],["2002-09-04",1.4824,1.4824,1.4824,1.4824,0.0],["2002-09-05",1.4831,1.4831,1.4831,1.4831,1519.0],["2002-09-06",1.4179,1.4218,1.4179,1.4218,3797.0],["2002-09-09",1.4987,1.4987,1.4987,1.4987,12909.0],["2002-09-10",1.4987,1.4994,1.4987,1.4994,5316.0],["2002-09-11",1.4994,1.4994,1.4994,1.4994,0.0],["2002-09-12",1.4994,1.4994,1.4994,1.4994,0.0],["2002-09-13",1.4244,1.4681,1.4244,1.4681,3797.0],["2002-09-16",1.4674,1.4681,1.4674,1.4681,3797.0],["2002-09-17",1.4681,1.4681,1.4681,1.4681,0.0],["2002-09-18",1.4211,1.4211,1.4211,1.4211,8353.0],["2002-09-19",1.4218,1.4303,1.4218,1.4303,3038.0],["2002-09-20",1.4218,1.4218,1.4211,1.4211,4556.0],["2002-09-23",1.4211,1.4211,1.4211,1.4211,0.0],["2002-09-24",1.4211,1.4211,1.4211,1.4211,1519.0],["2002-09-25",1.4218,1.4218,1.4218,1.4218,759.0],["2002-09-26",1.4218,1.4218,1.4218,1.4218,0.0],["2002-09-27",1.4316,1.4316,1.4316,1.4316,3797.0],["2002-09-30",1.431,1.4441,1.431,1.4441,14428.0],["2002-10-01",1.4441,1.4441,1.4441,1.4441,759.0],["2002-10-02",1.4441,1.4769,1.4441,1.454,23541.0],["2002-10-03",1.454,1.454,1.454,1.454,0.0],["2002-10-04",1.431,1.431,1.431,1.431,5316.0],["2002-10-07",1.431,1.431,1.431,1.431,0.0],["2002-10-08",1.4316,1.4572,1.431,1.4572,3038.0],["2002-10-09",1.431,1.4316,1.4277,1.431,27338.0],["2002-10-10",1.431,1.431,1.431,1.431,12909.0],["2002-10-11",1.431,1.4559,1.431,1.4441,36450.0],["2002-10-14",1.4572,1.4572,1.431,1.431,11391.0],["2002-10-15",1.431,1.4408,1.431,1.4408,44044.0],["2002-10-16",1.431,1.6443,1.431,1.6312,85050.0],["2002-10-17",1.5787,1.5793,1.5787,1.5793,4556.0],["2002-10-18",1.5793,1.5793,1.5793,1.5793,0.0],["2002-10-21",1.5826,1.5826,1.5754,1.5754,3797.0],["2002-10-22",1.5688,1.5741,1.5688,1.5741,1519.0],["2002-10-23",1.5655,1.5655,1.5596,1.5596,10631.0],["2002-10-24",1.559,1.5596,1.559,1.559,4556.0],["2002-10-25",1.5491,1.5491,1.4736,1.5104,14428.0],["2002-10-28",1.5104,1.5104,1.5104,1.5104,0.0],["2002-10-29",1.5354,1.5354,1.5354,1.5354,7594.0],["2002-10-30",1.5367,1.5426,1.536,1.536,5316.0],["2002-10-31",1.536,1.536,1.536,1.536,0.0],["2002-11-01",1.536,1.536,1.536,1.536,0.0],["2002-11-04",1.4461,1.4461,1.4461,1.4461,759.0],["2002-11-05",1.4448,1.4448,1.4448,1.4448,2278.0],["2002-11-06",1.4448,1.4448,1.4441,1.4441,6834.0],["2002-11-07",1.4448,1.4842,1.4448,1.4842,11391.0],["2002-11-08",1.4842,1.4842,1.4842,1.4842,0.0],["2002-11-11",1.5229,1.5249,1.5229,1.5249,13669.0],["2002-11-12",1.471,1.471,1.4474,1.4474,12150.0],["2002-11-13",1.4474,1.4474,1.4474,1.4474,0.0],["2002-11-14",1.4474,1.4474,1.4474,1.4474,0.0],["2002-11-15",1.5314,1.5413,1.5255,1.5255,20503.0],["2002-11-18",1.5255,1.5255,1.5255,1.5255,0.0],["2002-11-19",1.5098,1.5098,1.5098,1.5098,5316.0],["2002-11-20",1.5091,1.5091,1.5091,1.5091,3038.0],["2002-11-21",1.5098,1.6082,1.5098,1.6082,138966.0],["2002-11-22",1.6082,1.6082,1.6082,1.6082,3797.0],["2002-11-25",1.6128,1.6128,1.6128,1.6128,759.0],["2002-11-26",1.6246,1.6246,1.6161,1.6161,3797.0],["2002-11-27",1.6246,1.6423,1.6246,1.641,37209.0],["2002-11-29",1.6364,1.6364,1.6095,1.6095,14428.0],["2002-12-02",1.641,1.641,1.6082,1.641,247556.0],["2002-12-03",1.6338,1.6338,1.6082,1.6082,25819.0],["2002-12-04",1.6148,1.6148,1.6089,1.6141,4556.0],["2002-12-05",1.624,1.6404,1.624,1.6404,12909.0],["2002-12-06",1.6404,1.6404,1.6404,1.6404,0.0],["2002-12-09",1.6371,1.6371,1.6246,1.6246,15188.0],["2002-12-10",1.6154,1.6154,1.6154,1.6154,1519.0],["2002-12-11",1.6312,1.6384,1.6312,1.6351,9872.0],["2002-12-12",1.6542,1.6542,1.6417,1.6417,6834.0],["2002-12-13",1.6417,1.6417,1.6417,1.6417,0.0],["2002-12-16",1.6417,1.6417,1.6417,1.6417,0.0],["2002-12-17",1.6542,1.6542,1.641,1.641,7594.0],["2002-12-18",1.641,1.641,1.641,1.641,0.0],["2002-12-19",1.6391,1.6391,1.6187,1.6187,14428.0],["2002-12-20",1.6345,1.6345,1.6345,1.6345,759.0],["2002-12-23",1.6542,1.6922,1.6542,1.6922,113906.0],["2002-12-24",1.6922,1.6922,1.6922,1.6922,0.0],["2002-12-26",1.6922,1.6922,1.6922,1.6922,0.0],["2002-12-27",1.7167,1.7173,1.6955,1.7173,13669.0],["2002-12-30",1.7299,1.7477,1.7299,1.7477,3038.0],["2002-12-31",1.7504,1.7504,1.7504,1.7504,3797.0],["2003-01-02",1.7504,1.7834,1.7504,1.7834,2278.0],["2003-01-03",1.7702,1.7702,1.7702,1.7702,3038.0],["2003-01-06",1.7834,1.7907,1.7834,1.7907,3038.0],["2003-01-07",1.7999,1.8494,1.7999,1.8356,12909.0],["2003-01-08",1.8494,1.866,1.8494,1.866,4556.0],["2003-01-09",1.8825,1.9148,1.866,1.9023,462459.0],["2003-01-10",1.9155,1.9439,1.9155,1.93,31894.0],["2003-01-13",1.9439,1.9439,1.9234,1.9254,7594.0],["2003-01-14",1.9102,1.9102,1.9102,1.9102,3038.0],["2003-01-15",1.9287,1.9439,1.9287,1.9439,25059.0],["2003-01-16",1.864,1.9439,1.864,1.9168,50119.0],["2003-01-17",1.8963,1.8963,1.8673,1.8673,3038.0],["2003-01-21",1.8765,1.8765,1.8514,1.8514,7594.0],["2003-01-22",1.8501,1.8501,1.8217,1.8336,9872.0],["2003-01-23",1.8184,1.8375,1.8184,1.8375,17466.0],["2003-01-24",1.8362,1.8362,1.8197,1.8197,3038.0],["2003-01-27",1.8395,1.9148,1.8204,1.8362,7594.0],["2003-01-28",1.8263,1.8263,1.8263,1.8263,759.0],["2003-01-29",1.8263,1.8263,1.8263,1.8263,0.0],["2003-01-30",1.8481,1.9195,1.8329,1.8455,7594.0],["2003-01-31",1.9313,1.9313,1.9023,1.9023,3797.0],["2003-02-03",1.9056,1.932,1.9023,1.932,28856.0],["2003-02-04",1.93,1.9419,1.8554,1.9419,25059.0],["2003-02-05",1.9419,1.9419,1.9419,1.9419,5316.0],["2003-02-06",1.936,1.936,1.9175,1.9175,5316.0],["2003-02-07",1.9498,1.9498,1.9498,1.9498,3038.0],["2003-02-10",1.936,1.936,1.9214,1.9214,11391.0],["2003-02-11",1.9221,1.9287,1.9162,1.9287,119222.0],["2003-02-12",1.9155,1.9161,1.899,1.899,37969.0],["2003-02-13",1.899,1.9148,1.8924,1.8924,97959.0],["2003-02-14",1.891,1.891,1.8897,1.8897,10631.0],["2003-02-18",1.8838,1.9036,1.8593,1.8593,12150.0],["2003-02-19",1.8593,1.8593,1.8593,1.8593,0.0],["2003-02-20",1.8726,1.8726,1.8726,1.8726,3038.0],["2003-02-21",1.8726,1.8726,1.8726,1.8726,0.0],["2003-02-24",1.8726,1.8726,1.8726,1.8726,0.0],["2003-02-25",1.8838,1.8838,1.8838,1.8838,3797.0],["2003-02-26",1.8844,1.8844,1.8838,1.8844,3797.0],["2003-02-27",1.8924,1.9155,1.8924,1.9148,54675.0],["2003-02-28",1.9082,1.9082,1.8844,1.8844,3038.0],["2003-03-03",1.8844,1.8844,1.8844,1.8844,0.0],["2003-03-04",1.8844,1.8844,1.8844,1.8844,0.0],["2003-03-05",1.8844,1.8844,1.8844,1.8844,0.0],["2003-03-06",1.8844,1.8844,1.8844,1.8844,0.0],["2003-03-07",1.8844,1.8844,1.8844,1.8844,0.0],["2003-03-10",1.8924,1.8924,1.8924,1.8924,7594.0],["2003-03-11",1.8838,1.8838,1.8679,1.8686,18225.0],["2003-03-12",1.8712,1.8712,1.8712,1.8712,8353.0],["2003-03-13",1.8726,1.8726,1.8726,1.8726,759.0],["2003-03-14",1.8679,1.8679,1.8494,1.8494,4556.0],["2003-03-17",1.8494,1.8494,1.8494,1.8494,2278.0],["2003-03-18",1.8329,1.8329,1.8329,1.8329,759.0],["2003-03-19",1.8263,1.8382,1.8197,1.8382,374372.0],["2003-03-20",1.8382,1.8382,1.8382,1.8382,0.0],["2003-03-21",1.8535,1.8535,1.8535,1.8535,15188.0],["2003-03-24",1.8535,1.8601,1.8535,1.8601,7594.0],["2003-03-25",1.8535,1.8535,1.8535,1.8535,1519.0],["2003-03-26",1.8535,1.8535,1.8535,1.8535,0.0],["2003-03-27",1.8535,1.8535,1.8535,1.8535,2278.0],["2003-03-28",1.8535,1.8535,1.8535,1.8535,2278.0],["2003-03-31",1.8535,1.8535,1.8535,1.8535,0.0],["2003-04-01",1.8535,1.8535,1.8535,1.8535,759.0],["2003-04-02",1.8535,1.8535,1.8535,1.8535,0.0],["2003-04-03",1.8535,1.8535,1.8535,1.8535,5316.0],["2003-04-04",1.8694,1.8694,1.8694,1.8694,1519.0],["2003-04-07",1.8535,1.8535,1.8535,1.8535,5316.0],["2003-04-08",1.8535,1.8535,1.8535,1.8535,0.0],["2003-04-09",1.8535,1.8661,1.8535,1.8661,7594.0],["2003-04-10",1.8661,1.8661,1.8661,1.8661,0.0],["2003-04-11",1.8661,1.8661,1.8661,1.8661,0.0],["2003-04-14",1.8535,1.8668,1.8535,1.8668,6834.0],["2003-04-15",1.8668,1.8668,1.8668,1.8668,0.0],["2003-04-16",1.8728,1.8867,1.8728,1.8867,7594.0],["2003-04-17",1.8867,1.8867,1.8867,1.8867,759.0],["2003-04-21",1.8867,1.8867,1.8867,1.8867,27338.0],["2003-04-22",1.8867,1.8867,1.8867,1.8867,0.0],["2003-04-23",1.8867,1.8867,1.8867,1.8867,3038.0],["2003-04-24",1.8668,1.8834,1.8668,1.8834,22022.0],["2003-04-25",1.8754,1.884,1.8502,1.8635,8353.0],["2003-04-28",1.8635,1.8635,1.8635,1.8635,0.0],["2003-04-29",1.8635,1.8635,1.8635,1.8635,0.0],["2003-04-30",1.8601,1.8728,1.8601,1.8728,15188.0],["2003-05-01",1.8801,1.8801,1.8801,1.8801,759.0],["2003-05-02",1.8867,1.9266,1.8867,1.9266,5316.0],["2003-05-05",1.9232,1.9232,1.9232,1.9232,2278.0],["2003-05-06",1.9199,1.9199,1.8933,1.8933,11391.0],["2003-05-07",1.9199,1.9199,1.9199,1.9199,1519.0],["2003-05-08",1.8933,1.9558,1.8933,1.8993,15947.0],["2003-05-09",1.9266,1.9266,1.9266,1.9266,3797.0],["2003-05-12",1.9266,1.9266,1.9266,1.9266,0.0],["2003-05-13",1.9266,1.9266,1.9266,1.9266,0.0],["2003-05-14",1.9598,1.9638,1.9598,1.9598,25819.0],["2003-05-15",1.9638,1.9864,1.9638,1.9691,4556.0],["2003-05-16",1.9691,1.9691,1.9611,1.9611,2278.0],["2003-05-19",1.9611,1.9611,1.9611,1.9611,0.0],["2003-05-20",1.9611,1.9611,1.9611,1.9611,0.0],["2003-05-21",1.9764,1.9764,1.9764,1.9764,2278.0],["2003-05-22",1.9764,2.003,1.9764,2.003,9113.0],["2003-05-23",2.003,2.003,2.003,2.003,0.0],["2003-05-27",1.9598,2.0063,1.9598,2.0063,15947.0],["2003-05-28",2.0023,2.1239,1.9631,2.1239,44044.0],["2003-05-29",2.1259,2.1358,2.0614,2.1358,5316.0],["2003-05-30",2.1146,2.1578,2.1146,2.1578,1519.0],["2003-06-02",1.9943,1.9963,1.993,1.9963,30375.0],["2003-06-03",2.1259,2.1259,1.993,2.1259,3038.0],["2003-06-04",2.1259,2.1259,2.0594,2.1113,7594.0],["2003-06-05",2.0554,2.1139,2.0554,2.1139,4556.0],["2003-06-06",2.1139,2.1139,2.1139,2.1139,0.0],["2003-06-09",1.9937,1.9937,1.993,1.993,9113.0],["2003-06-10",2.0594,2.0594,2.0594,2.0594,759.0],["2003-06-11",2.0594,2.0594,2.0594,2.0594,9872.0],["2003-06-12",2.076,2.076,2.076,2.076,9113.0],["2003-06-13",2.076,2.076,2.076,2.076,0.0],["2003-06-16",1.9943,2.1431,1.993,2.1431,14428.0],["2003-06-17",1.9937,1.9937,1.9937,1.9937,8353.0],["2003-06-18",1.9937,1.9937,1.9937,1.9937,0.0],["2003-06-19",1.9937,1.9937,1.9937,1.9937,0.0],["2003-06-20",1.9937,2.1259,1.9937,2.1152,27338.0],["2003-06-23",2.1132,2.1132,2.1059,2.1059,5316.0],["2003-06-24",2.076,2.1186,2.076,2.1186,3797.0],["2003-06-25",2.1219,2.1225,2.1219,2.1225,2278.0],["2003-06-26",2.0056,2.0056,2.0056,2.0056,759.0],["2003-06-27",2.1059,2.1059,2.0262,2.0262,4556.0],["2003-06-30",2.0262,2.0262,2.0262,2.0262,0.0],["2003-07-01",2.0696,2.0696,2.0369,2.0369,9872.0],["2003-07-02",2.0369,2.0369,2.0369,2.0369,1519.0],["2003-07-03",2.0696,2.0696,2.0369,2.0369,11391.0],["2003-07-07",2.0529,2.0529,2.0402,2.0402,2278.0],["2003-07-08",2.0523,2.0536,2.0523,2.0529,3038.0],["2003-07-09",2.0696,2.1364,2.0696,2.1364,9872.0],["2003-07-10",2.1364,2.1364,2.1277,2.1364,3797.0],["2003-07-11",2.1371,2.1371,2.1371,2.1371,15947.0],["2003-07-14",2.1471,2.1705,2.1471,2.1705,18984.0],["2003-07-15",2.1598,2.1598,2.1371,2.1371,22781.0],["2003-07-16",2.1638,2.1638,2.1304,2.1304,4556.0],["2003-07-17",2.1538,2.1538,2.1538,2.1538,2278.0],["2003-07-18",2.1571,2.1571,2.1571,2.1571,3797.0],["2003-07-21",2.1571,2.1571,2.1571,2.1571,0.0],["2003-07-22",2.1571,2.1571,2.1571,2.1571,0.0],["2003-07-23",2.1444,2.1444,2.1371,2.1371,12150.0],["2003-07-24",2.1451,2.1671,2.1451,2.1671,7594.0],["2003-07-25",2.1671,2.1671,2.1671,2.1671,0.0],["2003-07-28",2.1671,2.2206,2.1671,2.1805,26578.0],["2003-07-29",2.1885,2.1885,2.1872,2.1872,6075.0],["2003-07-30",2.1872,2.304,2.1872,2.304,25059.0],["2003-07-31",2.304,2.304,2.2119,2.2119,6834.0],["2003-08-01",2.2139,2.2139,2.2139,2.2139,759.0],["2003-08-04",2.2039,2.2039,2.2039,2.2039,759.0],["2003-08-05",2.2105,2.2105,2.1878,2.2039,8353.0],["2003-08-06",2.1965,2.2039,2.1965,2.2039,76697.0],["2003-08-07",2.1885,2.1885,2.1885,2.1885,2278.0],["2003-08-08",2.1885,2.1885,2.1885,2.1885,0.0],["2003-08-11",2.2039,2.2039,2.2039,2.2039,3797.0],["2003-08-12",2.2039,2.2039,2.2039,2.2039,0.0],["2003-08-13",2.2139,2.2206,2.2139,2.2206,87328.0],["2003-08-14",2.2206,2.2206,2.2206,2.2206,0.0],["2003-08-15",2.2206,2.2206,2.2206,2.2206,0.0],["2003-08-18",2.1905,2.2186,2.1905,2.2186,4556.0],["2003-08-19",2.1905,2.2272,2.1905,2.2072,12150.0],["2003-08-20",2.2239,2.2239,2.2172,2.2172,3797.0],["2003-08-21",2.2206,2.3127,2.2206,2.3127,13669.0],["2003-08-22",2.304,2.3201,2.304,2.3141,31134.0],["2003-08-25",2.2726,2.2726,2.2713,2.2713,3038.0],["2003-08-26",2.3047,2.3348,2.304,2.3348,4556.0],["2003-08-27",2.3368,2.3368,2.3368,2.3368,759.0],["2003-08-28",2.2139,2.304,2.2139,2.304,99478.0],["2003-08-29",2.304,2.304,2.304,2.304,6834.0],["2003-09-02",2.304,2.304,2.304,2.304,759.0],["2003-09-03",2.304,2.304,2.304,2.304,0.0],["2003-09-04",2.302,2.3341,2.3,2.304,15188.0],["2003-09-05",2.2974,2.3374,2.2974,2.3374,11391.0],["2003-09-08",2.31,2.3368,2.3054,2.3368,3797.0],["2003-09-09",2.3047,2.3354,2.3047,2.3354,6834.0],["2003-09-10",2.3107,2.3361,2.304,2.3348,11391.0],["2003-09-11",2.3348,2.3348,2.3348,2.3348,0.0],["2003-09-12",2.3361,2.3361,2.304,2.304,1519.0],["2003-09-15",2.304,2.304,2.304,2.304,0.0],["2003-09-16",2.3094,2.3374,2.3094,2.3374,59231.0],["2003-09-17",2.3368,2.3381,2.3174,2.3374,94922.0],["2003-09-18",2.3174,2.3875,2.3174,2.3875,69863.0],["2003-09-19",2.3708,2.3875,2.3708,2.3875,12150.0],["2003-09-22",2.3681,2.4209,2.3681,2.4209,16706.0],["2003-09-23",2.4363,2.4363,2.3675,2.3962,7594.0],["2003-09-24",2.4363,2.4363,2.4363,2.4363,3797.0],["2003-09-25",2.3581,2.4356,2.3581,2.4356,3038.0],["2003-09-26",2.4356,2.4356,2.4356,2.4356,0.0],["2003-09-29",2.3722,2.3722,2.3722,2.3722,3038.0],["2003-09-30",2.4808,2.4808,2.3661,2.3661,61509.0],["2003-10-01",2.3661,2.3661,2.3661,2.3661,0.0],["2003-10-02",2.4064,2.4647,2.4064,2.4647,38728.0],["2003-10-03",2.4647,2.4654,2.3648,2.4312,47841.0],["2003-10-06",2.4446,2.4446,2.4446,2.4446,6075.0],["2003-10-07",2.4446,2.4446,2.3815,2.3889,49359.0],["2003-10-08",2.4453,2.4755,2.3896,2.3896,15947.0],["2003-10-09",2.4815,2.5177,2.4144,2.5157,18225.0],["2003-10-10",2.4634,2.5311,2.4634,2.4741,56953.0],["2003-10-13",2.5318,2.5399,2.5311,2.5311,3038.0],["2003-10-14",2.5325,2.5399,2.5291,2.5291,7594.0],["2003-10-15",2.5332,2.5332,2.5332,2.5332,1519.0],["2003-10-16",2.5479,2.5479,2.5479,2.5479,3038.0],["2003-10-17",2.5493,2.566,2.5157,2.566,36450.0],["2003-10-20",2.566,2.566,2.5426,2.5426,13669.0],["2003-10-21",2.4761,2.6727,2.4654,2.6485,103275.0],["2003-10-22",2.6821,2.6841,2.6667,2.6828,15188.0],["2003-10-23",2.6834,2.6834,2.6667,2.6667,7594.0],["2003-10-24",2.6834,2.7029,2.6834,2.6834,9872.0],["2003-10-27",2.7103,2.7103,2.6848,2.7103,5316.0],["2003-10-28",2.7337,2.9149,2.7337,2.8847,41006.0],["2003-10-29",2.8847,2.8847,2.8847,2.8847,5316.0],["2003-10-30",2.8847,2.8847,2.8344,2.8344,9113.0],["2003-10-31",2.878,2.878,2.8203,2.878,2278.0],["2003-11-03",2.8847,2.8847,2.8344,2.8344,4556.0],["2003-11-04",2.7941,2.8471,2.7941,2.8458,155672.0],["2003-11-05",2.8176,2.8176,2.8176,2.8176,1519.0],["2003-11-06",2.8377,2.8847,2.8176,2.8847,12909.0],["2003-11-07",2.8713,2.8847,2.8511,2.8511,17466.0],["2003-11-10",2.8511,2.8511,2.8511,2.8511,1519.0],["2003-11-11",2.8511,2.8511,2.8511,2.8511,759.0],["2003-11-12",2.8813,2.8813,2.8511,2.8511,11391.0],["2003-11-13",2.8813,2.8813,2.8411,2.8411,3797.0],["2003-11-14",2.878,2.8847,2.8592,2.8847,22022.0],["2003-11-17",2.8183,2.8511,2.8176,2.8176,16706.0],["2003-11-18",2.9162,2.9182,2.8176,2.8176,78469.0],["2003-11-19",2.9172,2.9172,2.8377,2.8528,10125.0],["2003-11-20",2.888,2.9082,2.888,2.9082,4556.0],["2003-11-21",2.9082,2.9082,2.8528,2.9072,3038.0],["2003-11-24",2.8679,2.8679,2.8176,2.8176,7088.0],["2003-11-25",2.8176,2.8176,2.8176,2.8176,7594.0],["2003-11-26",2.8277,2.8377,2.8176,2.8176,14681.0],["2003-11-28",2.8277,2.8277,2.8277,2.8277,1519.0],["2003-12-01",2.8921,2.8921,2.8719,2.8921,8100.0],["2003-12-02",2.8287,2.881,2.8287,2.8558,2025.0],["2003-12-03",2.8558,2.8558,2.8558,2.8558,0.0],["2003-12-04",2.8659,2.8659,2.8659,2.8659,1013.0],["2003-12-05",2.8478,2.8478,2.8387,2.8387,3544.0],["2003-12-08",2.8377,2.878,2.8377,2.876,5569.0],["2003-12-09",2.8377,2.876,2.8377,2.876,1519.0],["2003-12-10",2.878,2.878,2.8629,2.8629,2025.0],["2003-12-11",2.877,2.878,2.877,2.878,50119.0],["2003-12-12",2.9082,2.9082,2.8377,2.8377,9113.0],["2003-12-15",2.8176,2.883,2.8176,2.883,7594.0],["2003-12-16",2.883,2.883,2.878,2.878,3038.0],["2003-12-17",2.878,2.878,2.878,2.878,0.0],["2003-12-18",2.883,2.883,2.8176,2.8186,26831.0],["2003-12-19",2.883,2.883,2.8176,2.883,101756.0],["2003-12-22",2.883,2.883,2.883,2.883,0.0],["2003-12-23",2.883,2.883,2.883,2.883,2531.0],["2003-12-24",2.8679,2.8679,2.8679,2.8679,2531.0],["2003-12-26",2.8679,2.8679,2.8679,2.8679,0.0],["2003-12-29",2.8669,2.8679,2.8327,2.8327,6581.0],["2003-12-30",2.7539,2.9166,2.7539,2.9166,10631.0],["2003-12-31",2.7842,2.7842,2.7842,2.7842,6075.0],["2004-01-02",2.7842,2.7842,2.7842,2.7842,0.0],["2004-01-05",2.8044,2.8529,2.8004,2.8529,8100.0],["2004-01-06",2.7993,2.7993,2.7993,2.7993,506.0],["2004-01-07",2.8095,2.8549,2.7993,2.8297,41513.0],["2004-01-08",2.7791,2.8287,2.7791,2.8287,11138.0],["2004-01-09",2.8287,2.8287,2.8287,2.8287,0.0],["2004-01-12",2.7892,2.8287,2.7892,2.8287,9113.0],["2004-01-13",2.7892,2.7892,2.7892,2.7892,14681.0],["2004-01-14",2.8287,2.8287,2.7771,2.7771,10125.0],["2004-01-15",2.8276,2.8276,2.7791,2.7791,2531.0],["2004-01-16",2.769,2.8256,2.769,2.769,5063.0],["2004-01-20",2.769,2.8186,2.769,2.8186,12150.0],["2004-01-21",2.77,2.77,2.77,2.77,2531.0],["2004-01-22",2.8398,2.8398,2.8398,2.8398,5063.0],["2004-01-23",2.8499,2.8499,2.769,2.8165,91125.0],["2004-01-26",2.769,2.8398,2.769,2.8398,2531.0],["2004-01-27",2.769,2.7741,2.769,2.7741,15694.0],["2004-01-28",2.769,2.8297,2.767,2.767,11138.0],["2004-01-29",2.8398,2.8398,2.8378,2.8378,14681.0],["2004-01-30",2.7549,2.8196,2.7549,2.8196,13669.0],["2004-02-02",2.7892,2.7892,2.7539,2.7539,6075.0],["2004-02-03",2.7296,2.7296,2.7296,2.7296,2531.0],["2004-02-04",2.7296,2.7296,2.7286,2.7296,5063.0],["2004-02-05",2.7296,2.7296,2.7296,2.7296,0.0],["2004-02-06",2.7044,2.7084,2.7044,2.7084,7594.0],["2004-02-09",2.7044,2.7559,2.7044,2.7559,5569.0],["2004-02-10",2.7609,2.7609,2.7609,2.7609,506.0],["2004-02-11",2.7044,2.7044,2.6771,2.6771,16200.0],["2004-02-12",2.668,2.669,2.6548,2.6548,3038.0],["2004-02-13",2.6579,2.6589,2.6023,2.6023,163519.0],["2004-02-17",2.6043,2.6387,2.5406,2.5406,20250.0],["2004-02-18",2.5285,2.5285,2.4254,2.4477,33413.0],["2004-02-19",2.4578,2.4729,2.4507,2.4507,20250.0],["2004-02-20",2.4507,2.5255,2.4507,2.5255,17213.0],["2004-02-23",2.5376,2.6761,2.5376,2.5679,7594.0],["2004-02-24",2.6629,2.6629,2.5518,2.6346,6581.0],["2004-02-25",2.7286,2.7286,2.6488,2.6781,155419.0],["2004-02-26",2.7286,2.7286,2.6791,2.7286,3544.0],["2004-02-27",2.6781,2.6781,2.6781,2.6781,506.0],["2004-03-01",2.7084,2.7407,2.7084,2.7407,35944.0],["2004-03-02",2.7407,2.7407,2.7407,2.7407,0.0],["2004-03-03",2.7407,2.7407,2.7407,2.7407,506.0],["2004-03-04",2.6791,2.6841,2.6791,2.6821,6075.0],["2004-03-05",2.6781,2.6781,2.6781,2.6781,9113.0],["2004-03-08",2.6781,2.6781,2.6781,2.6781,0.0],["2004-03-09",2.6781,2.6781,2.6781,2.6781,9619.0],["2004-03-10",2.7407,2.7407,2.7407,2.7407,1013.0],["2004-03-11",2.7407,2.7407,2.7407,2.7407,0.0],["2004-03-12",2.7407,2.7407,2.6781,2.6781,12656.0],["2004-03-15",2.6275,2.7357,2.6275,2.7357,3038.0],["2004-03-16",2.6023,2.6023,2.576,2.577,8606.0],["2004-03-17",2.576,2.576,2.576,2.576,2531.0],["2004-03-18",2.579,2.579,2.5558,2.5558,2025.0],["2004-03-19",2.5558,2.5558,2.5558,2.5558,0.0],["2004-03-22",2.5558,2.5558,2.5558,2.5558,0.0],["2004-03-23",2.5558,2.5558,2.5558,2.5558,0.0],["2004-03-24",2.5386,2.5386,2.5265,2.5265,6075.0],["2004-03-25",2.5265,2.5265,2.5265,2.5265,0.0],["2004-03-26",2.5265,2.5265,2.5265,2.5265,0.0],["2004-03-29",2.5467,2.5972,2.5467,2.5972,2025.0],["2004-03-30",2.5972,2.5972,2.5972,2.5972,0.0],["2004-03-31",2.6094,2.6094,2.6013,2.6094,1519.0],["2004-04-01",2.5769,2.5769,2.5769,2.5769,2025.0],["2004-04-02",2.6236,2.6236,2.6236,2.6236,1013.0],["2004-04-05",2.447,2.447,2.447,2.447,1013.0],["2004-04-06",2.447,2.447,2.447,2.447,0.0],["2004-04-07",2.447,2.447,2.447,2.447,0.0],["2004-04-08",2.5383,2.5383,2.5383,2.5383,2025.0],["2004-04-12",2.4581,2.4602,2.452,2.452,3038.0],["2004-04-13",2.452,2.452,2.452,2.452,4050.0],["2004-04-14",2.452,2.452,2.452,2.452,0.0],["2004-04-15",2.5881,2.5881,2.4368,2.4368,5569.0],["2004-04-16",2.4622,2.6246,2.4368,2.6246,2531.0],["2004-04-19",2.6267,2.6267,2.6267,2.6267,506.0],["2004-04-20",2.4378,2.5749,2.4368,2.5749,32400.0],["2004-04-21",2.4388,2.4409,2.4368,2.4368,6075.0],["2004-04-22",2.4368,2.4795,2.4368,2.4795,7088.0],["2004-04-23",2.4368,2.447,2.3992,2.3992,28350.0],["2004-04-26",2.3881,2.3881,2.3607,2.386,9619.0],["2004-04-27",2.513,2.513,2.4165,2.4246,20756.0],["2004-04-28",2.4246,2.4246,2.4246,2.4246,0.0],["2004-04-29",2.4246,2.4246,2.4246,2.4246,0.0],["2004-04-30",2.4246,2.4246,2.4246,2.4246,0.0],["2004-05-03",2.5383,2.5769,2.4114,2.5769,4556.0],["2004-05-04",2.4114,2.4165,2.4114,2.4165,11138.0],["2004-05-05",2.4165,2.4165,2.4165,2.4165,0.0],["2004-05-06",2.386,2.386,2.386,2.386,2025.0],["2004-05-07",2.4165,2.4165,2.4165,2.4165,10125.0],["2004-05-10",2.4165,2.4165,2.4063,2.4074,8606.0],["2004-05-11",2.4063,2.452,2.4063,2.4368,17719.0],["2004-05-12",2.4876,2.4876,2.4876,2.4876,506.0],["2004-05-13",2.4368,2.4876,2.4368,2.4703,8606.0],["2004-05-14",2.4703,2.4703,2.386,2.4673,19238.0],["2004-05-17",2.4876,2.4876,2.386,2.386,2531.0],["2004-05-18",2.4368,2.4368,2.3739,2.3739,15188.0],["2004-05-19",2.4368,2.4368,2.3779,2.3779,35438.0],["2004-05-20",2.3779,2.3779,2.3779,2.3779,0.0],["2004-05-21",2.4358,2.4358,2.4358,2.4358,1013.0],["2004-05-24",2.386,2.386,2.3617,2.3617,2025.0],["2004-05-25",2.3617,2.3617,2.3617,2.3617,0.0],["2004-05-26",2.3617,2.4084,2.3505,2.3871,22275.0],["2004-05-27",2.4876,2.4876,2.3495,2.3495,3038.0],["2004-05-28",2.3383,2.3505,2.3383,2.3505,3038.0],["2004-06-01",2.3373,2.3373,2.3373,2.3373,1013.0],["2004-06-02",2.4368,2.4449,2.3657,2.4449,22781.0],["2004-06-03",2.4368,2.447,2.4368,2.447,9113.0],["2004-06-04",2.4368,2.4368,2.4368,2.4368,6075.0],["2004-06-07",2.4368,2.4368,2.4368,2.4368,0.0],["2004-06-08",2.4774,2.4774,2.4368,2.4368,63281.0],["2004-06-09",2.447,2.447,2.447,2.447,4556.0],["2004-06-10",2.4368,2.4388,2.4368,2.4388,17213.0],["2004-06-14",2.4876,2.4876,2.4368,2.4866,7088.0],["2004-06-15",2.4419,2.4876,2.4419,2.4419,17719.0],["2004-06-16",2.4419,2.4723,2.4368,2.4419,206044.0],["2004-06-17",2.4419,2.45,2.4419,2.449,10631.0],["2004-06-18",2.4622,2.4622,2.4571,2.4571,3544.0],["2004-06-21",2.4429,2.4429,2.4368,2.4419,29363.0],["2004-06-22",2.4622,2.4622,2.4622,2.4622,1013.0],["2004-06-23",2.4622,2.4622,2.4419,2.4419,7594.0],["2004-06-24",2.4419,2.4419,2.4297,2.4297,6075.0],["2004-06-25",2.4175,2.447,2.4175,2.4216,8100.0],["2004-06-28",2.4216,2.4216,2.4216,2.4216,0.0],["2004-06-29",2.4216,2.4317,2.4216,2.4317,6075.0],["2004-06-30",2.4185,2.4185,2.4113,2.4113,1013.0],["2004-07-01",2.4113,2.4113,2.4113,2.4113,0.0],["2004-07-02",2.4185,2.4399,2.4185,2.4399,3544.0],["2004-07-06",2.4593,2.4593,2.4399,2.4399,5569.0],["2004-07-07",2.4185,2.4185,2.4185,2.4185,1013.0],["2004-07-08",2.4185,2.4185,2.4185,2.4185,0.0],["2004-07-09",2.4185,2.4185,2.4185,2.4185,0.0],["2004-07-12",2.4185,2.4185,2.4185,2.4185,0.0],["2004-07-13",2.4185,2.4185,2.4185,2.4185,2531.0],["2004-07-14",2.4185,2.4185,2.3981,2.3981,6075.0],["2004-07-15",2.3981,2.3981,2.3981,2.3981,1013.0],["2004-07-16",2.4593,2.4593,2.3981,2.3981,10125.0],["2004-07-19",2.3981,2.4164,2.3858,2.4164,20756.0],["2004-07-20",2.3879,2.4276,2.3879,2.4276,59231.0],["2004-07-21",2.4001,2.4001,2.4001,2.4001,506.0],["2004-07-22",2.3981,2.3981,2.3981,2.3981,506.0],["2004-07-23",2.4236,2.4236,2.3991,2.3991,3544.0],["2004-07-26",2.4083,2.4083,2.4083,2.4083,5063.0],["2004-07-27",2.4083,2.4134,2.3981,2.4134,29363.0],["2004-07-28",2.4134,2.4134,2.4134,2.4134,0.0],["2004-07-29",2.4083,2.4083,2.4083,2.4083,2025.0],["2004-07-30",2.4297,2.4297,2.4083,2.4113,53663.0],["2004-08-02",2.4083,2.4287,2.4042,2.4042,11138.0],["2004-08-03",2.3981,2.4123,2.3981,2.4103,46575.0],["2004-08-04",2.3981,2.4389,2.3981,2.4389,32400.0],["2004-08-05",2.4389,2.4389,2.4389,2.4389,0.0],["2004-08-06",2.4236,2.4236,2.4195,2.4195,2025.0],["2004-08-09",2.4083,2.4185,2.4083,2.4083,4050.0],["2004-08-10",2.4083,2.4083,2.4083,2.4083,0.0],["2004-08-11",2.4083,2.4083,2.4083,2.4083,2531.0],["2004-08-12",2.4123,2.4225,2.4103,2.4225,58219.0],["2004-08-13",2.4083,2.4083,2.4083,2.4083,2531.0],["2004-08-16",2.4481,2.4746,2.4481,2.4746,36956.0],["2004-08-17",2.4746,2.4746,2.4746,2.4746,0.0],["2004-08-18",2.4236,2.5154,2.3593,2.3593,11138.0],["2004-08-19",2.3981,2.3981,2.3981,2.3981,1013.0],["2004-08-20",2.3981,2.3981,2.3981,2.3981,0.0],["2004-08-23",2.4083,2.4083,2.4083,2.4083,506.0],["2004-08-24",2.4236,2.4358,2.4083,2.4083,19744.0],["2004-08-25",2.4491,2.4491,2.4083,2.4083,12150.0],["2004-08-26",2.4593,2.4593,2.4083,2.4083,2025.0],["2004-08-27",2.4083,2.4083,2.4083,2.4083,0.0],["2004-08-30",2.4185,2.4338,2.4083,2.4083,27338.0],["2004-08-31",2.4083,2.4083,2.4083,2.4083,0.0],["2004-09-01",2.4083,2.4287,2.4083,2.4083,8100.0],["2004-09-02",2.4287,2.4287,2.4083,2.4083,7594.0],["2004-09-03",2.4083,2.4083,2.4083,2.4083,2025.0],["2004-09-07",2.4083,2.4491,2.4083,2.4491,21769.0],["2004-09-08",2.4919,2.4919,2.4491,2.4491,2025.0],["2004-09-09",2.4083,2.4491,2.4083,2.4491,3544.0],["2004-09-10",2.4491,2.4491,2.4491,2.4491,3038.0],["2004-09-13",2.4491,2.4807,2.4491,2.4725,4050.0],["2004-09-14",2.4491,2.4746,2.4491,2.4746,4556.0],["2004-09-15",2.4674,2.4674,2.4674,2.4674,1013.0],["2004-09-16",2.4674,2.4746,2.4674,2.4746,25313.0],["2004-09-17",2.4746,2.4746,2.4725,2.4725,1013.0],["2004-09-20",2.4674,2.4858,2.4674,2.4674,4556.0],["2004-09-21",2.4746,2.4919,2.4674,2.4919,12656.0],["2004-09-22",2.4674,2.4674,2.4491,2.4491,8100.0],["2004-09-23",2.5001,2.5001,2.5001,2.5001,18731.0],["2004-09-24",2.5256,2.5256,2.4491,2.4491,7088.0],["2004-09-27",2.4491,2.4491,2.4491,2.4491,2531.0],["2004-09-28",2.5256,2.5256,2.4797,2.4797,11138.0],["2004-09-29",2.4746,2.4746,2.4746,2.4746,3544.0],["2004-09-30",2.5382,2.5382,2.5371,2.5371,1519.0],["2004-10-01",2.5371,2.5371,2.5371,2.5371,0.0],["2004-10-04",2.5638,2.5638,2.5638,2.5638,1519.0],["2004-10-05",2.4766,2.5423,2.4766,2.5125,21263.0],["2004-10-06",2.5125,2.5125,2.5125,2.5125,0.0],["2004-10-07",2.5382,2.5382,2.4777,2.4777,2025.0],["2004-10-08",2.492,2.5125,2.492,2.5023,8100.0],["2004-10-11",2.5023,2.5023,2.5023,2.5023,0.0],["2004-10-12",2.5228,2.5228,2.5228,2.5228,506.0],["2004-10-13",2.5228,2.5228,2.5228,2.5228,0.0],["2004-10-14",2.5259,2.6664,2.4787,2.4787,15188.0],["2004-10-15",2.5956,2.6735,2.5433,2.6684,19238.0],["2004-10-18",2.6787,2.7033,2.6787,2.7033,3544.0],["2004-10-19",2.7176,2.7176,2.6325,2.6787,27844.0],["2004-10-20",2.6787,2.6787,2.6787,2.6787,0.0],["2004-10-21",2.6787,2.6787,2.6787,2.6787,4556.0],["2004-10-22",2.6787,2.6787,2.6787,2.6787,0.0],["2004-10-25",2.6561,2.6756,2.6028,2.6028,10125.0],["2004-10-26",2.6028,2.6028,2.6028,2.6028,0.0],["2004-10-27",2.6787,2.6787,2.6664,2.6664,5569.0],["2004-10-28",2.6161,2.6161,2.6151,2.6151,1519.0],["2004-10-29",2.692,2.692,2.6776,2.6869,3544.0],["2004-11-01",2.6869,2.7176,2.6869,2.7176,5063.0],["2004-11-02",2.6664,2.6664,2.6664,2.6664,1519.0],["2004-11-03",2.6674,2.7299,2.6674,2.7299,10125.0],["2004-11-04",2.693,2.7299,2.6561,2.6561,10125.0],["2004-11-05",2.6664,2.7299,2.6664,2.6664,5569.0],["2004-11-08",2.6664,2.6664,2.6664,2.6664,3038.0],["2004-11-09",2.6664,2.6664,2.6664,2.6664,0.0],["2004-11-10",2.7074,2.7074,2.7074,2.7074,2531.0],["2004-11-11",2.7074,2.7074,2.7074,2.7074,0.0],["2004-11-12",2.7074,2.7074,2.7074,2.7074,0.0],["2004-11-15",2.7074,2.7074,2.7074,2.7074,0.0],["2004-11-16",2.6766,2.6766,2.6766,2.6766,4050.0],["2004-11-17",2.6766,2.6766,2.6766,2.6766,0.0],["2004-11-18",2.7299,2.7299,2.7299,2.7299,2025.0],["2004-11-19",2.7299,2.7299,2.7299,2.7299,2025.0],["2004-11-22",2.7176,2.7279,2.6766,2.7074,57206.0],["2004-11-23",2.7176,2.7176,2.6766,2.7176,8606.0],["2004-11-24",2.7299,2.7689,2.7279,2.7689,17719.0],["2004-11-26",2.7689,2.774,2.7689,2.774,1013.0],["2004-11-29",2.7689,2.7689,2.733,2.733,2025.0],["2004-11-30",2.733,2.7966,2.733,2.7966,5569.0],["2004-12-01",2.7997,2.7997,2.7997,2.7997,3038.0],["2004-12-02",2.7997,2.7997,2.7997,2.7997,0.0],["2004-12-03",2.7997,2.7997,2.7997,2.7997,0.0],["2004-12-06",2.733,2.733,2.733,2.733,1013.0],["2004-12-07",2.7997,2.7997,2.7997,2.7997,2025.0],["2004-12-08",2.7392,2.773,2.7392,2.773,5063.0],["2004-12-09",2.773,2.773,2.773,2.773,0.0],["2004-12-10",2.8202,2.8202,2.6982,2.6982,3544.0],["2004-12-13",2.7894,2.7894,2.6848,2.6848,6581.0],["2004-12-14",2.6828,2.7402,2.6817,2.7402,6075.0],["2004-12-15",2.7792,2.7792,2.7576,2.7792,29363.0],["2004-12-16",2.7535,2.771,2.7484,2.7484,37969.0],["2004-12-17",2.7946,2.7946,2.6889,2.7894,3038.0],["2004-12-20",2.7894,2.7894,2.7894,2.7894,0.0],["2004-12-21",2.6766,2.812,2.6766,2.7176,79481.0],["2004-12-22",2.7176,2.7176,2.7176,2.7176,0.0],["2004-12-23",2.7587,2.7587,2.7587,2.7587,1013.0],["2004-12-27",2.7587,2.7587,2.7587,2.7587,0.0],["2004-12-28",2.6776,2.7433,2.6776,2.7433,121500.0],["2004-12-29",2.6971,2.7884,2.6971,2.7433,21769.0],["2004-12-30",2.7773,2.7773,2.7773,2.7773,2531.0],["2004-12-31",2.7773,2.7773,2.7773,2.7773,0.0],["2005-01-03",2.7824,2.935,2.7824,2.8752,105300.0],["2005-01-04",2.7824,2.7845,2.7824,2.7824,3544.0],["2005-01-05",2.8329,2.834,2.803,2.8134,4050.0],["2005-01-06",2.7103,2.7824,2.7103,2.7824,32400.0],["2005-01-07",2.8144,3.0236,2.8082,3.0236,58725.0],["2005-01-10",3.0236,3.0236,3.0236,3.0236,0.0],["2005-01-11",3.0143,3.0164,2.9628,2.9782,12656.0],["2005-01-12",2.9782,2.9782,2.9782,2.9782,0.0],["2005-01-13",2.9782,2.9782,2.9782,2.9782,0.0],["2005-01-14",2.9628,2.9628,2.9628,2.9628,9113.0],["2005-01-18",3.0246,3.039,2.9628,2.9875,22781.0],["2005-01-19",2.9782,2.9782,2.9782,2.9782,1013.0],["2005-01-20",2.9628,3.004,2.9628,3.004,20250.0],["2005-01-21",2.9885,3.039,2.9885,3.039,13163.0],["2005-01-24",2.9885,3.0092,2.9885,2.9916,6075.0],["2005-01-25",2.9916,2.9916,2.9916,2.9916,0.0],["2005-01-26",2.9885,3.0916,2.9885,2.9885,5063.0],["2005-01-27",2.9885,2.9885,2.9885,2.9885,0.0],["2005-01-28",3.0658,3.0916,3.0658,3.0916,1519.0],["2005-01-31",3.0401,3.0916,3.0401,3.0401,15188.0],["2005-02-01",3.0916,3.0916,3.0401,3.0772,11644.0],["2005-02-02",3.0916,3.0916,3.0875,3.0906,3544.0],["2005-02-03",3.0401,3.0669,3.0401,3.0669,10125.0],["2005-02-04",3.0916,3.0916,3.0545,3.0586,35438.0],["2005-02-07",3.0916,3.0916,3.0916,3.0916,7594.0],["2005-02-08",3.0906,3.0916,3.0906,3.0916,5063.0],["2005-02-09",3.0864,3.0926,3.0864,3.0916,11138.0],["2005-02-10",3.1071,3.2204,3.1071,3.1689,29363.0],["2005-02-11",3.1957,3.1967,3.1957,3.1967,2531.0],["2005-02-14",3.2204,3.2204,3.1946,3.1946,7088.0],["2005-02-15",3.1947,3.1957,3.1947,3.1957,2025.0],["2005-02-16",3.1947,3.2142,3.1947,3.1957,15188.0],["2005-02-17",3.2472,3.2472,3.1174,3.1174,97200.0],["2005-02-18",3.1174,3.1174,3.1174,3.1174,0.0],["2005-02-22",3.1421,3.1421,3.0411,3.0658,14681.0],["2005-02-23",3.0493,3.0504,3.0493,3.0504,2531.0],["2005-02-24",3.0411,3.0411,2.9896,3.0215,9619.0],["2005-02-25",2.9988,3.0133,2.9885,2.9885,13669.0],["2005-02-28",2.9988,3.0916,2.9988,3.039,31894.0],["2005-03-01",3.1163,3.1679,3.0885,3.0885,9619.0],["2005-03-02",3.1308,3.1308,3.1308,3.1308,1013.0],["2005-03-03",3.104,3.1071,3.0967,3.1071,224269.0],["2005-03-04",3.1029,3.1071,3.0916,3.1071,26831.0],["2005-03-07",3.138,3.138,3.0916,3.138,6581.0],["2005-03-08",3.138,3.138,3.0926,3.0926,3038.0],["2005-03-09",3.0916,3.0916,3.0916,3.0916,1519.0],["2005-03-10",3.0916,3.0916,3.0916,3.0916,3038.0],["2005-03-11",3.1071,3.1071,3.0916,3.0916,5063.0],["2005-03-14",3.0916,3.1163,3.0916,3.0916,10125.0],["2005-03-15",3.0916,3.0957,3.0916,3.0926,19238.0],["2005-03-16",3.0916,3.0957,3.0916,3.0916,31894.0],["2005-03-17",3.0792,3.0916,3.0792,3.0916,25313.0],["2005-03-18",3.0401,3.1225,3.0401,3.0916,33413.0],["2005-03-21",3.0916,3.0967,3.0916,3.0947,5569.0],["2005-03-22",3.1163,3.1163,3.0916,3.1009,12150.0],["2005-03-23",3.0401,3.0679,3.0401,3.0401,7594.0],["2005-03-24",3.0401,3.0401,2.9535,2.9885,27338.0],["2005-03-28",2.9885,2.9885,2.9422,2.9422,44550.0],["2005-03-29",3.0092,3.0092,2.9628,2.9628,257681.0],["2005-03-30",2.9762,2.9762,2.9762,2.9762,0.0],["2005-03-31",2.9762,2.9762,2.9762,2.9762,0.0],["2005-04-01",2.939,2.939,2.939,2.939,506.0],["2005-04-04",3.1056,3.1056,3.1056,3.1056,1013.0],["2005-04-05",2.9193,3.0911,2.9193,3.0911,4556.0],["2005-04-06",2.9255,2.9255,2.8986,2.8986,3544.0],["2005-04-07",2.8986,2.9058,2.8986,2.9058,8606.0],["2005-04-08",2.8986,2.9338,2.8986,2.9338,9113.0],["2005-04-11",2.8789,2.8862,2.8789,2.8862,2025.0],["2005-04-12",2.8986,2.8986,2.8779,2.8779,14175.0],["2005-04-13",3.0011,3.0011,2.8727,2.8727,5063.0],["2005-04-14",2.8313,2.8769,2.8313,2.8769,4050.0],["2005-04-15",2.8758,2.8986,2.8437,2.8437,5063.0],["2005-04-18",2.8292,2.8292,2.7951,2.8054,2531.0],["2005-04-19",2.8054,2.8054,2.8054,2.8054,0.0],["2005-04-20",2.8054,2.8054,2.8054,2.8054,0.0],["2005-04-21",2.7537,2.8572,2.7537,2.8572,15694.0],["2005-04-22",2.8468,3.0332,2.8468,3.0332,108338.0],["2005-04-25",2.9669,2.9669,2.851,2.9638,4050.0],["2005-04-26",2.9897,2.9918,2.88,2.9007,32400.0],["2005-04-27",2.8976,2.8976,2.8365,2.8365,4050.0],["2005-04-28",2.8365,2.8365,2.7961,2.7961,6075.0],["2005-04-29",2.7951,2.909,2.7951,2.909,20250.0],["2005-05-02",2.9183,2.9183,2.8758,2.8758,1013.0],["2005-05-03",2.8758,2.8758,2.8758,2.8758,2025.0],["2005-05-04",2.9038,2.9038,2.9038,2.9038,2531.0],["2005-05-05",2.9038,2.9038,2.8479,2.8479,9619.0],["2005-05-06",2.8479,2.8479,2.8479,2.8479,0.0],["2005-05-09",2.8872,2.8882,2.7744,2.7899,12150.0],["2005-05-10",2.8655,2.8655,2.8199,2.8199,3038.0],["2005-05-11",2.8841,2.8841,2.8096,2.8096,18225.0],["2005-05-12",2.8096,2.8096,2.8096,2.8096,0.0],["2005-05-13",2.9038,2.9038,2.8986,2.8986,75431.0],["2005-05-16",2.8986,2.8986,2.8986,2.8986,0.0],["2005-05-17",2.8396,2.8976,2.8396,2.8976,9113.0],["2005-05-18",2.8934,2.8934,2.8882,2.8882,38981.0],["2005-05-19",2.7702,2.8479,2.7702,2.823,13669.0],["2005-05-20",2.7547,2.7599,2.7537,2.7557,5063.0],["2005-05-23",2.7568,2.7568,2.6015,2.6419,44044.0],["2005-05-24",2.6377,2.6646,2.6377,2.6646,2531.0],["2005-05-25",2.5973,2.6916,2.5973,2.6916,3038.0],["2005-05-26",2.7185,2.7185,2.6677,2.6677,4556.0],["2005-05-27",2.7154,2.7154,2.5684,2.5735,12150.0],["2005-05-31",2.5363,2.6543,2.5052,2.6543,19744.0],["2005-06-01",2.6149,2.6636,2.6149,2.6636,3038.0],["2005-06-02",2.6646,2.6646,2.6398,2.6398,4556.0],["2005-06-03",2.6398,2.6398,2.6398,2.6398,0.0],["2005-06-06",2.6398,2.6398,2.6398,2.6398,11138.0],["2005-06-07",2.558,2.6791,2.558,2.6398,21769.0],["2005-06-08",2.6398,2.6398,2.6398,2.6398,2025.0],["2005-06-09",2.6398,2.6398,2.6398,2.6398,10125.0],["2005-06-10",2.6398,2.6398,2.6398,2.6398,0.0],["2005-06-13",2.6398,2.6398,2.6398,2.6398,2531.0],["2005-06-14",2.6139,2.6139,2.588,2.588,13163.0],["2005-06-15",2.6294,2.674,2.6294,2.6501,27844.0],["2005-06-16",2.6398,2.6657,2.6398,2.6657,7594.0],["2005-06-17",2.6398,2.645,2.6398,2.645,1519.0],["2005-06-20",2.645,2.645,2.645,2.645,0.0],["2005-06-21",2.6398,2.6553,2.6398,2.6553,36450.0],["2005-06-22",2.6553,2.6553,2.6553,2.6553,0.0],["2005-06-23",2.6916,2.6916,2.6553,2.6553,1013.0],["2005-06-24",2.6595,2.6916,2.6595,2.6657,43538.0],["2005-06-27",2.6398,2.6522,2.6398,2.6512,3038.0],["2005-06-28",2.6998,2.6998,2.6636,2.6636,3544.0],["2005-06-29",2.7009,2.7009,2.6429,2.6429,9619.0],["2005-06-30",2.6824,2.6897,2.6793,2.6897,17719.0],["2005-07-01",2.6824,2.8094,2.6793,2.8094,22781.0],["2005-07-05",2.8302,2.8427,2.8302,2.8427,1013.0],["2005-07-06",2.9093,2.9134,2.8718,2.8822,148838.0],["2005-07-07",2.9134,2.9134,2.9134,2.9134,2531.0],["2005-07-08",2.9145,2.9405,2.9134,2.9134,12656.0],["2005-07-11",2.8614,2.8614,2.8344,2.8344,7594.0],["2005-07-12",2.8635,2.8635,2.8635,2.8635,3038.0],["2005-07-13",2.8635,2.8635,2.8635,2.8635,0.0],["2005-07-14",2.903,2.903,2.8874,2.8874,15188.0],["2005-07-15",2.9124,2.9124,2.9114,2.9114,3038.0],["2005-07-18",2.8874,2.9134,2.8874,2.9134,33413.0],["2005-07-19",2.9134,2.9134,2.9134,2.9134,15694.0],["2005-07-20",2.9394,2.9394,2.9134,2.9134,10125.0],["2005-07-21",2.9134,2.9134,2.9134,2.9134,0.0],["2005-07-22",2.8874,2.8874,2.8874,2.8874,4556.0],["2005-07-25",2.9218,2.9218,2.9207,2.9207,1519.0],["2005-07-26",2.8874,2.8874,2.8874,2.8874,11138.0],["2005-07-27",2.8874,2.8874,2.8874,2.8874,5063.0],["2005-07-28",2.9134,2.9134,2.9134,2.9134,225281.0],["2005-07-29",2.9134,2.9134,2.903,2.9134,8606.0],["2005-08-01",2.9394,2.9394,2.9394,2.9394,1013.0],["2005-08-02",2.9134,2.9134,2.9134,2.9134,9619.0],["2005-08-03",2.9238,2.9394,2.9238,2.9394,5569.0],["2005-08-04",2.9394,2.9394,2.9394,2.9394,0.0],["2005-08-05",2.9394,2.9394,2.8874,2.8978,9113.0],["2005-08-08",2.8978,2.8978,2.8978,2.8978,0.0],["2005-08-09",2.8874,2.9394,2.8874,2.9394,11644.0],["2005-08-10",2.9394,2.9394,2.9394,2.9394,0.0],["2005-08-11",2.8978,2.903,2.8978,2.903,362475.0],["2005-08-12",2.9394,2.9394,2.9394,2.9394,1519.0],["2005-08-15",2.9394,2.9394,2.9394,2.9394,0.0],["2005-08-16",2.9394,2.9394,2.9394,2.9394,0.0],["2005-08-17",2.8874,2.8885,2.8874,2.8885,6075.0],["2005-08-18",2.8874,2.9238,2.8874,2.8885,110363.0],["2005-08-19",2.8874,2.8874,2.8874,2.8874,6581.0],["2005-08-22",2.8874,2.9134,2.8874,2.9134,52144.0],["2005-08-23",2.8874,2.8874,2.8874,2.8874,5063.0],["2005-08-24",2.8874,2.8895,2.8874,2.8895,20756.0],["2005-08-25",2.9134,2.9134,2.9134,2.9134,10631.0],["2005-08-26",2.8874,2.8874,2.8874,2.8874,4556.0],["2005-08-29",2.9134,2.929,2.9134,2.929,4050.0],["2005-08-30",2.9134,2.9134,2.9134,2.9134,1013.0],["2005-08-31",2.929,2.929,2.929,2.929,506.0],["2005-09-01",2.929,2.929,2.929,2.929,506.0],["2005-09-02",2.929,2.929,2.929,2.929,0.0],["2005-09-06",2.8874,2.9082,2.8874,2.9082,3038.0],["2005-09-07",2.9082,2.9082,2.9082,2.9082,1013.0],["2005-09-08",2.929,2.929,2.8874,2.8874,3038.0],["2005-09-09",2.8874,2.8874,2.8874,2.8874,0.0],["2005-09-12",2.8874,2.8874,2.8874,2.8874,0.0],["2005-09-13",2.8895,2.8895,2.8895,2.8895,1013.0],["2005-09-14",2.8874,2.8874,2.8874,2.8874,2025.0],["2005-09-15",2.8874,2.8874,2.8874,2.8874,0.0],["2005-09-16",2.8874,2.8874,2.8874,2.8874,0.0],["2005-09-19",2.8874,2.8874,2.8874,2.8874,0.0],["2005-09-20",2.8874,2.8874,2.8874,2.8874,2025.0],["2005-09-21",2.8874,2.9093,2.8874,2.903,21769.0],["2005-09-22",2.8874,2.8874,2.8874,2.8874,8100.0],["2005-09-23",2.8874,2.8874,2.8874,2.8874,0.0],["2005-09-26",2.8614,2.8874,2.8614,2.8614,25819.0],["2005-09-27",2.8614,2.8614,2.8614,2.8614,0.0],["2005-09-28",2.8614,2.8614,2.8614,2.8614,0.0],["2005-09-29",2.8227,2.8227,2.7757,2.7757,5063.0],["2005-09-30",2.7757,2.7757,2.7757,2.7757,0.0],["2005-10-03",2.805,2.805,2.76,2.76,1519.0],["2005-10-04",2.92,2.92,2.7349,2.7349,3038.0],["2005-10-05",2.7349,2.7349,2.7349,2.7349,0.0],["2005-10-06",2.7339,2.7339,2.7339,2.7339,5569.0],["2005-10-07",2.7339,2.7339,2.7339,2.7339,0.0],["2005-10-10",2.7339,2.7339,2.692,2.692,3544.0],["2005-10-11",2.692,2.692,2.692,2.692,0.0],["2005-10-12",2.692,2.692,2.692,2.692,0.0],["2005-10-13",2.692,2.692,2.692,2.692,0.0],["2005-10-14",2.7182,2.7182,2.6502,2.6502,2531.0],["2005-10-17",2.6398,2.6398,2.6398,2.6398,1519.0],["2005-10-18",2.6136,2.6136,2.6084,2.6084,3038.0],["2005-10-19",2.6084,2.6084,2.6084,2.6084,0.0],["2005-10-20",2.6659,2.6659,2.6649,2.6649,5063.0],["2005-10-21",2.6136,2.6868,2.6136,2.6868,8606.0],["2005-10-24",2.6398,2.7056,2.6398,2.7056,3038.0],["2005-10-25",2.7056,2.7056,2.7056,2.7056,0.0],["2005-10-26",2.7056,2.7056,2.7056,2.7056,0.0],["2005-10-27",2.7056,2.7056,2.7056,2.7056,0.0],["2005-10-28",2.7056,2.7056,2.7056,2.7056,0.0],["2005-10-31",2.7056,2.7056,2.7056,2.7056,0.0],["2005-11-01",2.6241,2.6387,2.6241,2.6387,4050.0],["2005-11-02",2.6387,2.6387,2.6387,2.6387,0.0],["2005-11-03",2.6659,2.7192,2.6659,2.7192,19238.0],["2005-11-04",2.6419,2.6419,2.6241,2.6251,10125.0],["2005-11-07",2.6251,2.6251,2.6251,2.6251,0.0],["2005-11-08",2.7192,2.7192,2.713,2.713,3038.0],["2005-11-09",2.713,2.7339,2.7119,2.7339,42019.0],["2005-11-10",2.6659,2.6659,2.6659,2.6659,2025.0],["2005-11-11",2.6659,2.6659,2.6659,2.6659,0.0],["2005-11-14",2.6659,2.6659,2.6659,2.6659,0.0],["2005-11-15",2.645,2.7339,2.645,2.7182,26831.0],["2005-11-16",2.6471,2.6471,2.6471,2.6471,506.0],["2005-11-17",2.7025,2.713,2.7025,2.713,100238.0],["2005-11-18",2.6523,2.7339,2.6523,2.7339,8100.0],["2005-11-21",2.6659,2.6659,2.6659,2.6659,1519.0],["2005-11-22",2.6659,2.6659,2.6659,2.6659,0.0],["2005-11-23",2.7339,2.7401,2.7339,2.7401,2531.0],["2005-11-25",2.7401,2.7401,2.7401,2.7401,0.0],["2005-11-28",2.7443,2.7443,2.7245,2.7245,3038.0],["2005-11-29",2.7245,2.7245,2.7245,2.7245,0.0],["2005-11-30",2.7245,2.7245,2.7245,2.7245,0.0],["2005-12-01",2.7245,2.7245,2.7245,2.7245,0.0],["2005-12-02",2.7234,2.7307,2.6764,2.6764,5569.0],["2005-12-05",2.6764,2.6764,2.6764,2.6764,0.0],["2005-12-06",2.7182,2.7234,2.7182,2.7182,9113.0],["2005-12-07",2.7182,2.7182,2.7182,2.7182,1013.0],["2005-12-08",2.6868,2.6868,2.6868,2.6868,2025.0],["2005-12-09",2.7631,2.7705,2.7631,2.7631,4050.0],["2005-12-12",2.76,2.7705,2.7182,2.7705,15694.0],["2005-12-13",2.7286,2.8018,2.7286,2.7391,65306.0],["2005-12-14",2.7945,2.7945,2.7945,2.7945,2531.0],["2005-12-15",2.7318,2.7318,2.7318,2.7318,2025.0],["2005-12-16",2.8008,2.8008,2.8008,2.8008,1013.0],["2005-12-19",2.8008,2.8008,2.8008,2.8008,0.0],["2005-12-20",2.8008,2.8008,2.8008,2.8008,0.0],["2005-12-21",2.8008,2.8008,2.8008,2.8008,0.0],["2005-12-22",2.8018,2.8018,2.8018,2.8018,2025.0],["2005-12-23",2.8018,2.8018,2.8018,2.8018,0.0],["2005-12-27",2.8008,2.8008,2.7391,2.7391,12656.0],["2005-12-28",2.7548,2.7548,2.7391,2.7391,5063.0],["2005-12-29",2.7538,2.7538,2.7538,2.7538,0.0],["2005-12-30",2.7538,2.7538,2.7538,2.7538,0.0],["2006-01-03",2.7853,2.7853,2.7643,2.7643,3544.0],["2006-01-04",2.7853,2.8337,2.7853,2.8337,1519.0],["2006-01-05",2.8368,2.841,2.82,2.8305,16200.0],["2006-01-06",2.8484,2.8999,2.7895,2.8989,23794.0],["2006-01-09",2.8768,2.9735,2.8768,2.9525,5569.0],["2006-01-10",2.8915,3.0376,2.8915,2.9798,85556.0],["2006-01-11",2.9735,2.9955,2.9693,2.9693,20756.0],["2006-01-12",2.9693,2.9693,2.9693,2.9693,1519.0],["2006-01-13",2.9693,3.0061,2.9693,3.0061,192375.0],["2006-01-17",3.0376,3.0376,3.0376,3.0376,1519.0],["2006-01-18",2.9745,3.0061,2.9745,2.9745,62775.0],["2006-01-19",2.9483,2.9693,2.9483,2.9483,17719.0],["2006-01-20",2.9535,2.9535,2.9535,2.9535,3038.0],["2006-01-23",2.9535,2.9577,2.9535,2.9535,4556.0],["2006-01-24",2.9945,2.9955,2.9693,2.9693,34931.0],["2006-01-25",3.0376,3.0397,3.0218,3.0218,5063.0],["2006-01-26",3.0218,3.0218,3.0218,3.0218,0.0],["2006-01-27",3.0481,3.0534,3.0229,3.0534,44044.0],["2006-01-30",3.0481,3.1112,3.0481,3.1007,23794.0],["2006-01-31",3.129,3.2058,3.129,3.1427,11138.0],["2006-02-01",3.1469,3.1595,3.1469,3.1532,26325.0],["2006-02-02",3.1942,3.2037,3.1585,3.1616,138206.0],["2006-02-03",3.1606,3.1616,3.1532,3.1532,2531.0],["2006-02-06",3.1532,3.1742,3.1532,3.1742,297169.0],["2006-02-07",3.1532,3.1585,3.1532,3.1585,9113.0],["2006-02-08",3.1795,3.1795,3.1585,3.1795,125550.0],["2006-02-09",3.1795,3.1795,3.1543,3.1595,22275.0],["2006-02-10",3.1543,3.1795,3.1532,3.1795,15694.0],["2006-02-13",3.2058,3.2058,3.1648,3.1879,10631.0],["2006-02-14",3.2058,3.2058,3.1753,3.1795,9619.0],["2006-02-15",3.1847,3.2825,3.1847,3.2058,34425.0],["2006-02-16",3.2341,3.2636,3.1795,3.2625,22781.0],["2006-02-17",3.2636,3.3634,3.2636,3.3634,48094.0],["2006-02-21",3.3382,3.3876,3.2615,3.2636,21769.0],["2006-02-22",3.2583,3.2583,3.1721,3.2352,14681.0],["2006-02-23",3.1732,3.1889,3.1732,3.1889,13669.0],["2006-02-24",3.1889,3.1889,3.1889,3.1889,0.0],["2006-02-27",3.1732,3.1963,3.1732,3.1963,1519.0],["2006-02-28",3.1942,3.2373,3.1942,3.2373,6581.0],["2006-03-01",3.2383,3.335,3.2184,3.2184,15188.0],["2006-03-02",3.1721,3.1721,3.1532,3.1532,65306.0],["2006-03-03",3.1763,3.2531,3.1543,3.1564,19238.0],["2006-03-06",3.1532,3.1532,3.1532,3.1532,14175.0],["2006-03-07",3.1532,3.1532,3.1532,3.1532,1519.0],["2006-03-08",3.2016,3.2016,3.1532,3.1532,23794.0],["2006-03-09",3.1532,3.1532,3.1532,3.1532,25313.0],["2006-03-10",3.1637,3.1637,3.1532,3.1532,334631.0],["2006-03-13",3.1532,3.1532,3.1532,3.1532,0.0],["2006-03-14",3.1532,3.1532,3.1532,3.1532,2025.0],["2006-03-15",3.1017,3.169,3.1017,3.169,31894.0],["2006-03-16",3.169,3.2941,3.169,3.2941,8606.0],["2006-03-17",3.2941,3.2941,3.1753,3.2026,19744.0],["2006-03-20",3.2026,3.2026,3.2026,3.2026,0.0],["2006-03-21",3.2026,3.2026,3.2026,3.2026,2531.0],["2006-03-22",3.1879,3.2373,3.1879,3.2058,2531.0],["2006-03-23",3.2058,3.2058,3.2058,3.2058,0.0],["2006-03-24",3.2058,3.2058,3.2058,3.2058,0.0],["2006-03-27",3.1532,3.1532,3.1532,3.1532,2025.0],["2006-03-28",3.2268,3.2268,3.2268,3.2268,1519.0],["2006-03-29",3.2268,3.2268,3.1805,3.2268,25313.0],["2006-03-30",3.2416,3.2416,3.2416,3.2416,2025.0],["2006-03-31",3.1972,3.2173,3.1941,3.1941,1519.0],["2006-04-03",3.2384,3.2405,3.1856,3.2384,6581.0],["2006-04-04",3.2363,3.2363,3.2352,3.2352,10125.0],["2006-04-05",3.2204,3.231,3.2204,3.2204,69356.0],["2006-04-06",3.2204,3.2204,3.2204,3.2204,0.0],["2006-04-07",3.212,3.2321,3.212,3.2204,4556.0],["2006-04-10",3.2204,3.2204,3.2204,3.2204,1013.0],["2006-04-11",3.2426,3.2426,3.2426,3.2426,506.0],["2006-04-12",3.2416,3.2416,3.2405,3.2416,7088.0],["2006-04-13",3.2289,3.2289,3.2204,3.2289,53663.0],["2006-04-17",3.2722,3.2722,3.2722,3.2722,1519.0],["2006-04-18",3.2732,3.2732,3.2236,3.2468,7594.0],["2006-04-19",3.2468,3.2468,3.2204,3.2204,4050.0],["2006-04-20",3.2257,3.2257,3.2257,3.2257,18731.0],["2006-04-21",3.2257,3.231,3.2257,3.231,2025.0],["2006-04-24",3.2574,3.2574,3.2204,3.2204,85050.0],["2006-04-25",3.2564,3.2574,3.1149,3.1413,751781.0],["2006-04-26",3.0209,3.0209,2.7833,2.909,46575.0],["2006-04-27",2.8773,2.947,2.8773,2.9037,6075.0],["2006-04-28",2.9248,2.9829,2.9248,2.9354,27338.0],["2006-05-01",2.9713,2.9713,2.8857,2.9512,8100.0],["2006-05-02",2.9185,2.9776,2.9185,2.9248,5569.0],["2006-05-03",2.9248,2.9565,2.9248,2.928,13163.0],["2006-05-04",2.9755,2.9755,2.928,2.9406,17213.0],["2006-05-05",2.9406,2.9406,2.9406,2.9406,0.0],["2006-05-08",2.9301,2.9332,2.8952,2.9332,8606.0],["2006-05-09",2.9037,2.9037,2.9037,2.9037,5063.0],["2006-05-10",2.9723,2.9776,2.9723,2.9776,5063.0],["2006-05-11",2.9913,2.9966,2.9797,2.9892,12150.0],["2006-05-12",2.9882,2.9882,2.9882,2.9882,1519.0],["2006-05-15",3.0188,3.0452,3.0188,3.0357,34425.0],["2006-05-16",3.0716,3.0716,2.9765,3.0515,5569.0],["2006-05-17",3.0515,3.0515,3.0515,3.0515,0.0],["2006-05-18",3.005,3.005,3.004,3.004,1013.0],["2006-05-19",2.9818,2.9871,2.8995,2.9005,17213.0],["2006-05-22",2.8878,2.8878,2.6566,2.7442,96694.0],["2006-05-23",2.7031,2.7369,2.6841,2.6841,23288.0],["2006-05-24",2.7189,2.7347,2.6925,2.7189,13669.0],["2006-05-25",2.7548,2.7611,2.7295,2.7506,37463.0],["2006-05-26",2.7664,2.7981,2.7664,2.7664,14681.0],["2006-05-30",2.7865,2.7865,2.7865,2.7865,506.0],["2006-05-31",2.7865,2.7865,2.7865,2.7865,0.0],["2006-06-01",2.8087,2.8329,2.8087,2.8329,1013.0],["2006-06-02",2.8604,2.8604,2.8171,2.8604,7594.0],["2006-06-05",2.8171,2.8171,2.8171,2.8171,4050.0],["2006-06-06",2.8171,2.8171,2.8171,2.8171,0.0],["2006-06-07",2.8171,2.8171,2.8171,2.8171,506.0],["2006-06-08",2.8224,2.8224,2.8224,2.8224,506.0],["2006-06-09",2.8224,2.8224,2.8224,2.8224,0.0],["2006-06-12",2.8171,2.8372,2.8118,2.8118,11644.0],["2006-06-13",2.8065,2.8065,2.8065,2.8065,1013.0],["2006-06-14",2.8065,2.8065,2.8065,2.8065,0.0],["2006-06-15",2.8065,2.8065,2.8065,2.8065,0.0],["2006-06-16",2.7633,2.796,2.7611,2.7949,3038.0],["2006-06-19",2.74,2.7759,2.74,2.7759,4050.0],["2006-06-20",2.7759,2.7759,2.7759,2.7759,0.0],["2006-06-21",2.74,2.8477,2.74,2.8477,8100.0],["2006-06-22",2.8308,2.8308,2.7992,2.7992,1519.0],["2006-06-23",2.7992,2.7992,2.7992,2.7992,0.0],["2006-06-26",2.7749,2.7823,2.7453,2.7453,3038.0],["2006-06-27",2.7453,2.7453,2.7453,2.7453,0.0],["2006-06-28",2.7453,2.7453,2.7453,2.7453,0.0],["2006-06-29",2.7453,2.7569,2.7453,2.7559,16706.0],["2006-06-30",2.7718,2.7718,2.7686,2.7718,9113.0],["2006-07-03",2.7718,2.7718,2.7718,2.7718,0.0],["2006-07-05",2.7325,2.7495,2.707,2.7283,25313.0],["2006-07-06",2.7283,2.7283,2.7283,2.7283,0.0],["2006-07-07",2.7283,2.7283,2.7283,2.7283,0.0],["2006-07-10",2.7283,2.7283,2.7283,2.7283,0.0],["2006-07-11",2.7336,2.7346,2.7336,2.7346,10125.0],["2006-07-12",2.707,2.7633,2.707,2.7633,1013.0],["2006-07-13",2.7707,2.7707,2.7707,2.7707,506.0],["2006-07-14",2.7654,2.7697,2.7654,2.7697,1013.0],["2006-07-17",2.7336,2.7537,2.7336,2.7537,2025.0],["2006-07-18",2.7537,2.7537,2.7537,2.7537,0.0],["2006-07-19",2.7697,2.7697,2.7697,2.7697,2025.0],["2006-07-20",2.7707,2.7707,2.7707,2.7707,506.0],["2006-07-21",2.7601,2.7601,2.7601,2.7601,3544.0],["2006-07-24",2.7601,2.7601,2.7601,2.7601,5063.0],["2006-07-25",2.7601,2.7601,2.7601,2.7601,1519.0],["2006-07-26",2.7601,2.7601,2.7601,2.7601,1013.0],["2006-07-27",2.7718,2.792,2.7718,2.792,21263.0],["2006-07-28",2.792,2.792,2.792,2.792,4050.0],["2006-07-31",2.8588,2.8588,2.7601,2.7601,4050.0],["2006-08-01",2.7601,2.7601,2.7601,2.7601,0.0],["2006-08-02",2.7601,2.7601,2.7601,2.7601,1013.0],["2006-08-03",2.7601,2.7601,2.7601,2.7601,0.0],["2006-08-04",2.7601,2.7601,2.7601,2.7601,0.0],["2006-08-07",2.792,2.792,2.7601,2.792,10125.0],["2006-08-08",2.792,2.792,2.792,2.792,0.0],["2006-08-09",2.8206,2.8302,2.7601,2.7601,104288.0],["2006-08-10",2.7601,2.7601,2.7601,2.7601,0.0],["2006-08-11",2.7973,2.8058,2.7973,2.8058,3038.0],["2006-08-14",2.7707,2.7707,2.7707,2.7707,11644.0],["2006-08-15",2.7707,2.7866,2.7707,2.7866,43538.0],["2006-08-16",2.7866,2.7866,2.7866,2.7866,0.0],["2006-08-17",2.7866,2.7866,2.7866,2.7866,0.0],["2006-08-18",2.8026,2.8026,2.8026,2.8026,506.0],["2006-08-21",2.792,2.792,2.792,2.792,506.0],["2006-08-22",2.792,2.792,2.792,2.792,0.0],["2006-08-23",2.792,2.792,2.792,2.792,0.0],["2006-08-24",2.792,2.792,2.792,2.792,0.0],["2006-08-25",2.792,2.792,2.792,2.792,0.0],["2006-08-28",2.7601,2.7644,2.7601,2.7601,8100.0],["2006-08-29",2.7601,2.7601,2.7601,2.7601,10125.0],["2006-08-30",2.7601,2.7601,2.7601,2.7601,0.0],["2006-08-31",2.7601,2.7601,2.7601,2.7601,5063.0],["2006-09-01",2.7601,2.7601,2.7601,2.7601,0.0],["2006-09-05",2.7601,2.7601,2.7601,2.7601,5063.0],["2006-09-06",2.7601,2.7601,2.7601,2.7601,1519.0],["2006-09-07",2.7601,2.7601,2.7601,2.7601,6075.0],["2006-09-08",2.7601,2.7601,2.7601,2.7601,0.0],["2006-09-11",2.7601,2.7601,2.7601,2.7601,5063.0],["2006-09-12",2.7601,2.7601,2.7601,2.7601,0.0],["2006-09-13",2.7601,2.7601,2.7601,2.7601,5569.0],["2006-09-14",2.7601,2.7601,2.7601,2.7601,16200.0],["2006-09-15",2.7601,2.7601,2.7601,2.7601,10125.0],["2006-09-18",2.7601,2.7601,2.7601,2.7601,0.0],["2006-09-19",2.7601,2.7601,2.7601,2.7601,8100.0],["2006-09-20",2.7601,2.7601,2.7601,2.7601,0.0],["2006-09-21",2.7601,2.7601,2.7601,2.7601,5063.0],["2006-09-22",2.7601,2.7813,2.7601,2.7792,30881.0],["2006-09-25",2.7601,2.7813,2.7601,2.7654,18225.0],["2006-09-26",2.7654,2.7654,2.7654,2.7654,0.0],["2006-09-27",2.7654,2.7654,2.7654,2.7654,0.0],["2006-09-28",2.7804,2.7804,2.7804,2.7804,0.0],["2006-09-29",2.7804,2.7804,2.775,2.775,17719.0],["2006-10-02",2.775,2.8177,2.775,2.8166,4050.0],["2006-10-03",2.7804,2.7804,2.7804,2.7804,2531.0],["2006-10-04",2.7697,2.7804,2.7697,2.775,32400.0],["2006-10-05",2.7697,2.8006,2.7697,2.7868,4556.0],["2006-10-06",2.7697,2.7804,2.7697,2.7804,13163.0],["2006-10-09",2.7964,2.7964,2.7697,2.7697,2025.0],["2006-10-10",2.7857,2.7857,2.7857,2.7857,4050.0],["2006-10-11",2.7857,2.7857,2.7697,2.7697,2531.0],["2006-10-12",2.7697,2.7697,2.7697,2.7697,1519.0],["2006-10-13",2.7804,2.7857,2.7793,2.7857,18225.0],["2006-10-16",2.7964,2.7964,2.775,2.7857,16200.0],["2006-10-17",2.775,2.7857,2.775,2.7857,9619.0],["2006-10-18",2.7718,2.7718,2.7708,2.7708,25313.0],["2006-10-19",2.7697,2.7772,2.7697,2.7772,8100.0],["2006-10-20",2.7697,2.7804,2.7697,2.7804,21769.0],["2006-10-23",2.7857,2.7857,2.7857,2.7857,506.0],["2006-10-24",2.7857,2.7857,2.7857,2.7857,0.0],["2006-10-25",2.7857,2.7857,2.7857,2.7857,2025.0],["2006-10-26",2.7857,2.8017,2.7665,2.8017,19238.0],["2006-10-27",2.7964,2.7964,2.7964,2.7964,10125.0],["2006-10-30",2.7964,2.7964,2.7964,2.7964,0.0],["2006-10-31",2.7964,2.8177,2.7964,2.8177,5569.0],["2006-11-01",2.7921,2.7974,2.791,2.7974,3544.0],["2006-11-02",2.8273,2.8273,2.791,2.8177,10631.0],["2006-11-03",2.8284,2.8284,2.8124,2.8124,4050.0],["2006-11-06",2.8124,2.8604,2.8124,2.8508,74925.0],["2006-11-07",2.8305,2.8604,2.823,2.823,6581.0],["2006-11-08",2.823,2.823,2.823,2.823,1013.0],["2006-11-09",2.823,2.8497,2.823,2.8497,6581.0],["2006-11-10",2.8604,2.8604,2.8604,2.8604,1013.0],["2006-11-13",2.8604,2.8604,2.8604,2.8604,0.0],["2006-11-14",2.8924,2.8924,2.8615,2.8615,2531.0],["2006-11-15",2.8711,2.8711,2.8711,2.8711,11644.0],["2006-11-16",2.8764,2.8764,2.8764,2.8764,2531.0],["2006-11-17",2.8764,2.8818,2.8764,2.8818,48094.0],["2006-11-20",2.8818,2.8818,2.8818,2.8818,0.0],["2006-11-21",2.8818,2.8818,2.8818,2.8818,0.0],["2006-11-22",2.8818,2.9234,2.8818,2.9084,28350.0],["2006-11-24",2.9298,2.9565,2.9298,2.9565,11138.0],["2006-11-27",2.9565,2.9565,2.9565,2.9565,9619.0],["2006-11-28",2.9511,2.9511,2.9511,2.9511,1519.0],["2006-11-29",2.9084,2.9095,2.9084,2.9084,3544.0],["2006-11-30",2.9084,2.9084,2.9084,2.9084,0.0],["2006-12-01",2.9084,2.9084,2.9084,2.9084,0.0],["2006-12-04",2.9084,2.9084,2.9084,2.9084,1519.0],["2006-12-05",2.8903,2.9084,2.8828,2.9084,4050.0],["2006-12-06",2.9693,2.9767,2.9351,2.9351,15188.0],["2006-12-07",2.9351,2.9351,2.9351,2.9351,0.0],["2006-12-08",2.9351,2.9351,2.9351,2.9351,0.0],["2006-12-11",2.9351,2.9351,2.9351,2.9351,5063.0],["2006-12-12",2.9351,2.9351,2.9351,2.9351,0.0],["2006-12-13",2.9351,2.9351,2.9351,2.9351,0.0],["2006-12-14",2.9084,2.9095,2.9084,2.9084,10125.0],["2006-12-15",2.9084,2.9084,2.9084,2.9084,39994.0],["2006-12-18",2.9244,2.9244,2.9244,2.9244,506.0],["2006-12-19",2.9244,2.9244,2.9244,2.9244,0.0],["2006-12-20",2.9095,2.9095,2.9084,2.9084,3038.0],["2006-12-21",2.9479,2.9725,2.9479,2.9565,38981.0],["2006-12-22",2.9084,2.9084,2.9084,2.9084,5063.0],["2006-12-26",2.9084,2.9084,2.9084,2.9084,0.0],["2006-12-27",2.9565,2.9565,2.9565,2.9565,1013.0],["2006-12-28",2.9276,2.9276,2.9276,2.9276,1013.0],["2006-12-29",2.9276,2.9276,2.9276,2.9276,0.0],["2007-01-03",2.9234,2.9234,2.9234,2.9234,1013.0],["2007-01-04",2.9234,2.9234,2.9234,2.9234,0.0],["2007-01-05",2.9234,2.9234,2.9234,2.9234,0.0],["2007-01-08",2.9234,2.9234,2.9234,2.9234,0.0],["2007-01-09",2.9234,2.9234,2.9234,2.9234,0.0],["2007-01-10",3.0017,3.0017,2.9234,2.9234,4050.0],["2007-01-11",2.9234,2.9234,2.9234,2.9234,0.0],["2007-01-12",2.9985,2.9985,2.9309,2.9748,4050.0],["2007-01-16",3.0038,3.0038,2.9341,2.9341,13669.0],["2007-01-17",2.9341,2.9341,2.9341,2.9341,0.0],["2007-01-18",3.0038,3.0038,3.0038,3.0038,3544.0],["2007-01-19",2.9716,2.977,2.9663,2.9663,379688.0],["2007-01-22",2.9663,2.9663,2.9663,2.9663,0.0],["2007-01-23",2.9663,2.9663,2.9663,2.9663,0.0],["2007-01-24",2.9663,3.0038,2.9663,3.0038,32906.0],["2007-01-25",3.0038,3.0038,2.9341,2.9362,6075.0],["2007-01-26",3.0038,3.0038,2.9405,2.9502,18225.0],["2007-01-29",2.9502,2.9502,2.9502,2.9502,0.0],["2007-01-30",2.948,2.9963,2.948,2.9502,14681.0],["2007-01-31",2.947,2.9534,2.947,2.9534,1519.0],["2007-02-01",2.9534,2.9534,2.9502,2.9502,22275.0],["2007-02-02",2.9502,2.9502,2.9502,2.9502,0.0],["2007-02-05",2.9502,2.9502,2.9502,2.9502,0.0],["2007-02-06",2.9566,3.006,2.9566,3.006,1013.0],["2007-02-07",3.0081,3.0092,3.0081,3.0081,5569.0],["2007-02-08",3.0038,3.0081,3.0038,3.0038,6581.0],["2007-02-09",2.9824,2.9824,2.977,2.977,4556.0],["2007-02-12",2.977,2.977,2.977,2.977,0.0],["2007-02-13",2.9995,3.0092,2.9931,3.0092,25313.0],["2007-02-14",3.0092,3.0092,3.0092,3.0092,0.0],["2007-02-15",2.9877,3.0027,2.9609,2.9802,10125.0],["2007-02-16",3.0092,3.0092,3.0092,3.0092,506.0],["2007-02-20",3.0092,3.0092,3.0092,3.0092,0.0],["2007-02-21",3.0038,3.0038,3.0038,3.0038,5063.0],["2007-02-22",2.9834,2.9984,2.9352,2.977,6075.0],["2007-02-23",2.9931,2.9931,2.977,2.977,3038.0],["2007-02-26",2.977,2.977,2.977,2.977,2531.0],["2007-02-27",3.0145,3.0145,2.977,2.977,2531.0],["2007-02-28",2.9931,3.0038,2.9931,2.9995,2025.0],["2007-03-01",2.9545,2.9856,2.9545,2.9663,3038.0],["2007-03-02",2.9663,2.9716,2.9663,2.9663,6581.0],["2007-03-05",2.9684,2.9684,2.9684,2.9684,1013.0],["2007-03-06",2.9663,2.9663,2.9663,2.9663,1519.0],["2007-03-07",2.9663,2.9663,2.9663,2.9663,0.0],["2007-03-08",2.9394,2.9394,2.9394,2.9394,1519.0],["2007-03-09",2.9373,2.9373,2.9352,2.9352,1013.0],["2007-03-12",2.9341,2.9416,2.9341,2.9384,2531.0],["2007-03-13",2.9384,2.9384,2.9384,2.9384,0.0],["2007-03-14",2.9309,2.9309,2.8912,2.8965,43538.0],["2007-03-15",2.8965,2.8965,2.8965,2.8965,0.0],["2007-03-16",2.8976,2.8976,2.8976,2.8976,5569.0],["2007-03-19",2.8965,2.8965,2.8965,2.8965,506.0],["2007-03-20",2.8965,2.8965,2.8965,2.8965,506.0],["2007-03-21",2.8965,2.8965,2.8965,2.8965,0.0],["2007-03-22",2.8965,2.8965,2.8965,2.8965,0.0],["2007-03-23",2.8998,2.8998,2.8536,2.8536,2025.0],["2007-03-26",2.918,2.918,2.8536,2.8536,2531.0],["2007-03-27",2.8536,2.8536,2.8536,2.8536,0.0],["2007-03-28",2.8536,2.8536,2.8536,2.8536,0.0],["2007-03-29",2.8687,2.8687,2.8687,2.8687,6581.0],["2007-03-30",2.8687,2.9324,2.8687,2.9022,24300.0],["2007-04-02",2.9011,2.9226,2.9011,2.9226,17719.0],["2007-04-03",2.9119,2.9119,2.9119,2.9119,17719.0],["2007-04-04",2.8903,2.8903,2.8903,2.8903,1013.0],["2007-04-05",2.8903,2.8957,2.8903,2.8957,3544.0],["2007-04-09",2.9108,2.9119,2.8935,2.8978,6075.0],["2007-04-10",2.9334,2.9356,2.9334,2.9356,2025.0],["2007-04-11",2.9658,2.9658,2.9334,2.9658,15694.0],["2007-04-12",2.9496,2.9496,2.9496,2.9496,506.0],["2007-04-13",2.8957,2.9119,2.8957,2.9119,12656.0],["2007-04-16",2.9615,2.9615,2.9615,2.9615,1519.0],["2007-04-17",2.9615,2.9615,2.9615,2.9615,0.0],["2007-04-18",2.8957,2.8957,2.8957,2.8957,1013.0],["2007-04-19",2.8957,2.8957,2.8957,2.8957,0.0],["2007-04-20",2.9615,3.0165,2.9162,2.9162,2025.0],["2007-04-23",2.9173,2.9173,2.9011,2.9011,2531.0],["2007-04-24",2.9119,2.9173,2.9119,2.9173,12656.0],["2007-04-25",2.9119,2.9205,2.9065,2.9173,38981.0],["2007-04-26",2.9173,2.9173,2.9173,2.9173,0.0],["2007-04-27",2.9119,2.9173,2.9108,2.9119,51131.0],["2007-04-30",2.9119,2.9119,2.9119,2.9119,19744.0],["2007-05-01",2.9129,2.9129,2.9129,2.9129,506.0],["2007-05-02",2.9129,2.9129,2.9129,2.9129,0.0],["2007-05-03",2.9119,2.9151,2.9011,2.9011,77963.0],["2007-05-04",2.9011,2.9604,2.9011,2.9054,11644.0],["2007-05-07",2.9647,2.9647,2.9011,2.9011,3038.0],["2007-05-08",2.9065,2.9065,2.9011,2.9011,5063.0],["2007-05-09",2.9011,2.9011,2.9011,2.9011,0.0],["2007-05-10",2.9011,2.9011,2.9011,2.9011,0.0],["2007-05-11",2.9011,2.9011,2.9011,2.9011,0.0],["2007-05-14",2.9011,2.9011,2.9011,2.9011,0.0],["2007-05-15",2.9011,2.9011,2.9011,2.9011,0.0],["2007-05-16",2.9011,2.9119,2.9011,2.9119,13163.0],["2007-05-17",2.9119,2.9129,2.9119,2.9119,15188.0],["2007-05-18",2.9119,2.9119,2.9119,2.9119,0.0],["2007-05-21",2.9129,2.9129,2.9119,2.9119,7594.0],["2007-05-22",2.9119,2.9388,2.9119,2.9388,11138.0],["2007-05-23",2.9388,2.9388,2.9388,2.9388,0.0],["2007-05-24",2.9119,2.9119,2.9119,2.9119,5063.0],["2007-05-25",2.9647,2.9647,2.9647,2.9647,1013.0],["2007-05-29",2.9162,2.9162,2.9162,2.9162,1013.0],["2007-05-30",2.9119,2.9119,2.9119,2.9119,4050.0],["2007-05-31",2.9119,2.9119,2.9119,2.9119,0.0],["2007-06-01",2.9108,2.9119,2.9011,2.9119,3544.0],["2007-06-04",2.9119,2.9119,2.9119,2.9119,0.0],["2007-06-05",2.9119,2.9658,2.9119,2.9658,14681.0],["2007-06-06",2.9237,2.9259,2.9226,2.9226,11644.0],["2007-06-07",2.9226,2.9226,2.9226,2.9226,0.0],["2007-06-08",2.9226,2.9226,2.9226,2.9226,2531.0],["2007-06-11",2.9658,2.9658,2.9658,2.9658,3544.0],["2007-06-12",2.9226,2.9658,2.9226,2.9658,15188.0],["2007-06-13",2.9669,2.9938,2.9669,2.9766,36956.0],["2007-06-14",2.9766,2.9766,2.9766,2.9766,0.0],["2007-06-15",2.9658,3.0143,2.9658,2.9658,7088.0],["2007-06-18",2.9658,2.9658,2.9658,2.9658,0.0],["2007-06-19",2.9345,2.9345,2.9345,2.9345,506.0],["2007-06-20",2.9237,2.9237,2.9237,2.9237,3544.0],["2007-06-21",2.9798,2.9798,2.9798,2.9798,506.0],["2007-06-22",2.9798,2.9798,2.9798,2.9798,0.0],["2007-06-25",2.9259,2.9259,2.9237,2.9237,1013.0],["2007-06-26",2.9237,2.9237,2.9237,2.9237,0.0],["2007-06-27",3.0251,3.0251,3.0251,3.0251,1013.0],["2007-06-28",3.0251,3.0251,3.0251,3.0251,0.0],["2007-06-29",2.9302,2.9302,2.9248,2.9248,4556.0],["2007-07-02",2.9411,2.9411,2.9411,2.9411,0.0],["2007-07-03",2.9324,2.9324,2.9324,2.9324,1519.0],["2007-07-05",2.9281,2.9281,2.9281,2.9281,27338.0],["2007-07-06",2.9281,2.9281,2.9281,2.9281,0.0],["2007-07-09",2.9281,2.9281,2.9281,2.9281,0.0],["2007-07-10",2.9183,2.9703,2.9183,2.9226,3544.0],["2007-07-11",2.9226,2.9226,2.9226,2.9226,0.0],["2007-07-12",2.9313,2.9313,2.9281,2.9281,2531.0],["2007-07-13",2.9281,2.9281,2.9281,2.9281,4556.0],["2007-07-16",2.9443,3.0365,2.9443,3.0365,6075.0],["2007-07-17",2.9844,2.9844,2.9844,2.9844,1013.0],["2007-07-18",2.9844,2.9844,2.9844,2.9844,0.0],["2007-07-19",2.9465,2.9465,2.9465,2.9465,2025.0],["2007-07-20",2.9313,2.9313,2.9281,2.9281,6075.0],["2007-07-23",2.9281,2.9281,2.9281,2.9281,4050.0],["2007-07-24",2.9281,2.9281,2.9281,2.9281,2025.0],["2007-07-25",2.9009,2.9009,2.8738,2.8738,1519.0],["2007-07-26",2.8738,2.8738,2.8738,2.8738,4050.0],["2007-07-27",2.8738,2.8738,2.8738,2.8738,10125.0],["2007-07-30",2.8738,2.8738,2.8717,2.8727,10631.0],["2007-07-31",2.8684,2.8684,2.8684,2.8684,6581.0],["2007-08-01",2.8684,2.8684,2.8684,2.8684,506.0],["2007-08-02",2.8684,2.8684,2.8684,2.8684,0.0],["2007-08-03",2.8684,2.8738,2.8684,2.8738,13163.0],["2007-08-06",2.8738,2.8738,2.8738,2.8738,1013.0],["2007-08-07",2.8684,2.8793,2.8684,2.8793,10631.0],["2007-08-08",2.8738,2.8793,2.8684,2.8738,111881.0],["2007-08-09",2.8738,2.8738,2.8738,2.8738,0.0],["2007-08-10",2.8467,2.8467,2.8467,2.8467,9113.0],["2007-08-13",2.8467,2.8467,2.8467,2.8467,5063.0],["2007-08-14",2.8467,2.8467,2.8467,2.8467,506.0],["2007-08-15",2.8467,2.8478,2.8467,2.8467,2531.0],["2007-08-16",2.8532,2.8532,2.8413,2.8413,13163.0],["2007-08-17",2.8521,2.8521,2.8467,2.8467,3038.0],["2007-08-20",2.8467,2.8467,2.8413,2.8467,53663.0],["2007-08-21",2.8413,2.8727,2.8413,2.8619,4050.0],["2007-08-22",2.8413,2.8413,2.8413,2.8413,5063.0],["2007-08-23",2.8467,2.8467,2.8467,2.8467,14175.0],["2007-08-24",2.8467,2.8467,2.8467,2.8467,0.0],["2007-08-27",2.8413,2.8467,2.8413,2.8467,2531.0],["2007-08-28",2.8467,2.8467,2.8467,2.8467,506.0],["2007-08-29",2.8413,2.8413,2.8413,2.8413,5063.0],["2007-08-30",2.863,2.863,2.8413,2.8543,6581.0],["2007-08-31",2.8543,2.8543,2.8543,2.8543,0.0],["2007-09-04",2.8521,2.8521,2.8521,2.8521,1013.0],["2007-09-05",2.8608,2.8608,2.8608,2.8608,506.0],["2007-09-06",2.8608,2.8608,2.8608,2.8608,5569.0],["2007-09-07",2.8608,2.8706,2.8608,2.8608,22275.0],["2007-09-10",2.8608,2.8608,2.8608,2.8608,0.0],["2007-09-11",2.8467,2.8532,2.8467,2.8521,44550.0],["2007-09-12",2.8576,2.8576,2.8413,2.8413,8606.0],["2007-09-13",2.8413,2.8413,2.8413,2.8413,0.0],["2007-09-14",2.8413,2.8413,2.8413,2.8413,9113.0],["2007-09-17",2.8413,2.8413,2.8413,2.8413,5063.0],["2007-09-18",2.8413,2.8413,2.8413,2.8413,0.0],["2007-09-19",2.8413,2.8413,2.8413,2.8413,0.0],["2007-09-20",2.8305,2.8305,2.8305,2.8305,4556.0],["2007-09-21",2.8305,2.8305,2.8305,2.8305,0.0],["2007-09-24",2.8576,2.8576,2.8565,2.8565,2531.0],["2007-09-25",2.8315,2.8315,2.8315,2.8315,506.0],["2007-09-26",2.8305,2.838,2.7925,2.838,7088.0],["2007-09-27",2.838,2.838,2.838,2.838,0.0],["2007-09-28",2.838,2.838,2.838,2.838,0.0],["2007-10-01",2.8467,2.8576,2.8305,2.8532,24806.0],["2007-10-02",2.8412,2.8412,2.8412,2.8412,2025.0],["2007-10-03",2.8412,2.8674,2.8412,2.8674,3544.0],["2007-10-04",2.8674,2.8674,2.8674,2.8674,0.0],["2007-10-05",2.8674,2.8674,2.8674,2.8674,0.0],["2007-10-08",2.8674,2.8674,2.8674,2.8674,0.0],["2007-10-09",2.8674,2.8674,2.8674,2.8674,0.0],["2007-10-10",2.8674,2.8674,2.8674,2.8674,0.0],["2007-10-11",2.8412,2.8412,2.8412,2.8412,1519.0],["2007-10-12",2.8685,2.8685,2.8467,2.8467,2025.0],["2007-10-15",2.8467,2.8467,2.8467,2.8467,0.0],["2007-10-16",2.8412,2.8412,2.8412,2.8412,506.0],["2007-10-17",2.8412,2.8412,2.8303,2.8358,22275.0],["2007-10-18",2.8358,2.8358,2.7649,2.7649,10125.0],["2007-10-19",2.8739,2.8739,2.8739,2.8739,1519.0],["2007-10-22",2.8739,2.8739,2.8739,2.8739,0.0],["2007-10-23",2.814,2.814,2.814,2.814,9619.0],["2007-10-24",2.814,2.814,2.814,2.814,0.0],["2007-10-25",2.7921,2.7954,2.7921,2.7921,4050.0],["2007-10-26",2.7921,2.7921,2.7921,2.7921,1013.0],["2007-10-29",2.7921,2.7921,2.7921,2.7921,506.0],["2007-10-30",2.8009,2.8358,2.7976,2.8194,39994.0],["2007-10-31",2.7987,2.8358,2.7987,2.8358,1013.0],["2007-11-01",2.8194,2.8194,2.7976,2.7987,12150.0],["2007-11-02",2.7987,2.7987,2.7987,2.7987,0.0],["2007-11-05",2.7921,2.7921,2.754,2.7572,137700.0],["2007-11-06",2.7518,2.8063,2.7518,2.8063,1013.0],["2007-11-07",2.7463,2.7463,2.7431,2.7431,6581.0],["2007-11-08",2.7409,2.7529,2.7267,2.7267,3544.0],["2007-11-09",2.7267,2.7267,2.7267,2.7267,0.0],["2007-11-12",2.7267,2.7267,2.7267,2.7267,1013.0],["2007-11-13",2.7267,2.7267,2.7267,2.7267,1013.0],["2007-11-14",2.7267,2.7267,2.7267,2.7267,506.0],["2007-11-15",2.7267,2.7267,2.7267,2.7267,20756.0],["2007-11-16",2.7267,2.7267,2.7267,2.7267,9113.0],["2007-11-19",2.7213,2.7213,2.7213,2.7213,4050.0],["2007-11-20",2.7267,2.7267,2.7158,2.7158,3544.0],["2007-11-21",2.7158,2.7158,2.7158,2.7158,4556.0],["2007-11-23",2.7158,2.7158,2.7158,2.7158,506.0],["2007-11-26",2.7191,2.7191,2.7158,2.7158,11138.0],["2007-11-27",2.7114,2.7114,2.7114,2.7114,3038.0],["2007-11-28",2.7485,2.7485,2.7333,2.7333,4556.0],["2007-11-29",2.7333,2.7333,2.7333,2.7333,0.0],["2007-11-30",2.7147,2.7169,2.7136,2.7169,14175.0],["2007-12-03",2.7213,2.7223,2.7103,2.7202,4556.0],["2007-12-04",2.7202,2.7202,2.7202,2.7202,0.0],["2007-12-05",2.7049,2.7202,2.7049,2.7191,15188.0],["2007-12-06",2.6994,2.6994,2.6994,2.6994,1013.0],["2007-12-07",2.6994,2.6994,2.6994,2.6994,26325.0],["2007-12-10",2.6994,2.6994,2.6994,2.6994,1013.0],["2007-12-11",2.694,2.694,2.694,2.694,10125.0],["2007-12-12",2.7103,2.7103,2.7103,2.7103,2531.0],["2007-12-13",2.7158,2.7158,2.6613,2.6973,52650.0],["2007-12-14",2.6994,2.7202,2.6994,2.7005,4556.0],["2007-12-17",2.6994,2.7245,2.6994,2.7245,4050.0],["2007-12-18",2.7267,2.7354,2.7158,2.7213,17719.0],["2007-12-19",2.7267,2.7431,2.7158,2.7322,16706.0],["2007-12-20",2.7322,2.7594,2.7322,2.7594,8606.0],["2007-12-21",2.7703,2.8794,2.7703,2.7845,108338.0],["2007-12-24",2.7845,2.7845,2.7845,2.7845,0.0],["2007-12-26",2.7976,2.7976,2.6831,2.6831,7088.0],["2007-12-27",2.6831,2.6842,2.6722,2.6722,9113.0],["2007-12-28",2.6722,2.6722,2.6722,2.6722,0.0],["2007-12-31",2.6765,2.7976,2.6765,2.7976,10125.0],["2008-01-02",2.6879,2.6879,2.633,2.633,6075.0],["2008-01-03",2.666,2.666,2.6341,2.6341,2025.0],["2008-01-04",2.633,2.666,2.5913,2.666,6581.0],["2008-01-07",2.666,2.666,2.666,2.666,2025.0],["2008-01-08",2.666,2.666,2.666,2.666,2025.0],["2008-01-09",2.666,2.666,2.666,2.666,1519.0],["2008-01-10",2.666,2.6692,2.666,2.667,5063.0],["2008-01-11",2.666,2.666,2.5892,2.5892,2531.0],["2008-01-14",2.5892,2.5892,2.5892,2.5892,0.0],["2008-01-15",2.6879,2.6879,2.6122,2.6802,15188.0],["2008-01-16",2.6001,2.6001,2.5738,2.5738,2531.0],["2008-01-17",2.5727,2.576,2.5453,2.5453,5063.0],["2008-01-18",2.6824,2.6824,2.4136,2.4948,21263.0],["2008-01-22",2.4114,2.5332,2.3697,2.5332,3038.0],["2008-01-23",2.3533,2.3533,2.3533,2.3533,1013.0],["2008-01-24",2.4081,2.4081,2.2885,2.3401,24300.0],["2008-01-25",2.4136,2.4191,2.4136,2.4191,1013.0],["2008-01-28",2.4191,2.4191,2.4191,2.4191,0.0],["2008-01-29",2.4685,2.4685,2.4685,2.4685,2531.0],["2008-01-30",2.4685,2.6374,2.4685,2.5233,6075.0],["2008-01-31",2.5266,2.6407,2.5233,2.6407,9619.0],["2008-02-01",2.6605,2.6605,2.5398,2.5486,13163.0],["2008-02-04",2.5782,2.6835,2.5782,2.6835,2025.0],["2008-02-05",2.6835,2.6835,2.6835,2.6835,0.0],["2008-02-06",2.5321,2.5321,2.5233,2.5288,2531.0],["2008-02-07",2.5233,2.5233,2.5233,2.5233,2531.0],["2008-02-08",2.5233,2.5233,2.5233,2.5233,506.0],["2008-02-11",2.5266,2.5266,2.5233,2.5233,3038.0],["2008-02-12",2.5266,2.6572,2.5266,2.6572,1519.0],["2008-02-13",2.5266,2.5562,2.5266,2.5562,1519.0],["2008-02-14",2.5508,2.5508,2.5508,2.5508,2531.0],["2008-02-15",2.5508,2.5508,2.5508,2.5508,506.0],["2008-02-19",2.5508,2.599,2.5233,2.5233,20756.0],["2008-02-20",2.5233,2.5233,2.5233,2.5233,506.0],["2008-02-21",2.5233,2.5233,2.5233,2.5233,0.0],["2008-02-22",2.5233,2.5233,2.5233,2.5233,0.0],["2008-02-25",2.5233,2.5233,2.5233,2.5233,0.0],["2008-02-26",2.5233,2.5233,2.5233,2.5233,0.0],["2008-02-27",2.5233,2.5233,2.5233,2.5233,3038.0],["2008-02-28",2.5233,2.5233,2.5233,2.5233,0.0],["2008-02-29",2.5233,2.5738,2.5222,2.5255,51638.0],["2008-03-03",2.5266,2.5266,2.5266,2.5266,506.0],["2008-03-04",2.5233,2.5233,2.5233,2.5233,5063.0],["2008-03-05",2.5233,2.5233,2.5233,2.5233,0.0],["2008-03-06",2.5233,2.5233,2.5233,2.5233,0.0],["2008-03-07",2.5233,2.5233,2.5233,2.5233,0.0],["2008-03-10",2.5233,2.5233,2.5233,2.5233,506.0],["2008-03-11",2.5233,2.5233,2.5233,2.5233,0.0],["2008-03-12",2.5233,2.5233,2.5233,2.5233,0.0],["2008-03-13",2.5233,2.5233,2.5233,2.5233,0.0],["2008-03-14",2.5233,2.5233,2.5233,2.5233,0.0],["2008-03-17",2.5233,2.5233,2.5233,2.5233,0.0],["2008-03-18",2.5233,2.5233,2.5233,2.5233,0.0],["2008-03-19",2.5233,2.5233,2.5233,2.5233,0.0],["2008-03-20",2.3675,2.5014,2.3675,2.5014,2531.0],["2008-03-24",2.4904,2.4904,2.3588,2.3588,4556.0],["2008-03-25",2.3588,2.3588,2.3588,2.3588,0.0],["2008-03-26",2.3599,2.3599,2.3599,2.3599,506.0],["2008-03-27",2.3588,2.5222,2.3588,2.5222,3038.0],["2008-03-28",2.5222,2.5222,2.5222,2.5222,0.0],["2008-03-31",2.4246,2.5113,2.4246,2.5113,1519.0],["2008-04-01",2.5113,2.5113,2.5113,2.5113,0.0],["2008-04-02",2.5278,2.5278,2.5278,2.5278,0.0],["2008-04-03",2.5278,2.5278,2.5278,2.5278,0.0],["2008-04-04",2.5278,2.5278,2.5278,2.5278,0.0],["2008-04-07",2.5278,2.5278,2.5278,2.5278,0.0],["2008-04-08",2.4295,2.4295,2.4295,2.4295,3544.0],["2008-04-09",2.4295,2.4295,2.4295,2.4295,3038.0],["2008-04-10",2.4295,2.4295,2.3743,2.3832,7088.0],["2008-04-11",2.3832,2.3832,2.3832,2.3832,0.0],["2008-04-14",2.3832,2.3832,2.3832,2.3832,0.0],["2008-04-15",2.3743,2.3743,2.2087,2.3357,8100.0],["2008-04-16",2.3357,2.3357,2.3357,2.3357,0.0],["2008-04-17",2.3357,2.3357,2.3357,2.3357,0.0],["2008-04-18",2.4262,2.4848,2.4262,2.4848,528525.0],["2008-04-21",2.4848,2.5124,2.4848,2.5124,11138.0],["2008-04-22",2.4295,2.5345,2.4295,2.5345,2025.0],["2008-04-23",2.54,2.5941,2.4848,2.5941,22275.0],["2008-04-24",2.5488,2.5952,2.5455,2.5952,5063.0],["2008-04-25",2.5621,2.6493,2.5565,2.5565,53663.0],["2008-04-28",2.5565,2.5565,2.5565,2.5565,0.0],["2008-04-29",2.5565,2.5565,2.5565,2.5565,0.0],["2008-04-30",2.5565,2.5565,2.5565,2.5565,0.0],["2008-05-01",2.6416,2.6416,2.5886,2.5886,3038.0],["2008-05-02",2.6416,2.6438,2.6372,2.6383,5063.0],["2008-05-05",2.5897,2.6305,2.5897,2.6305,9113.0],["2008-05-06",2.6062,2.6062,2.4317,2.5698,9113.0],["2008-05-07",2.5422,2.5422,2.5422,2.5422,506.0],["2008-05-08",2.5477,2.5477,2.54,2.54,4050.0],["2008-05-09",2.54,2.54,2.54,2.54,0.0],["2008-05-12",2.54,2.54,2.54,2.54,0.0],["2008-05-13",2.5908,2.5908,2.5908,2.5908,506.0],["2008-05-14",2.6007,2.6007,2.5466,2.5466,66825.0],["2008-05-15",2.583,2.583,2.54,2.5554,9619.0],["2008-05-16",2.54,2.5411,2.4848,2.4892,11138.0],["2008-05-19",2.4892,2.4892,2.4892,2.4892,0.0],["2008-05-20",2.4571,2.4571,2.4571,2.4571,2531.0],["2008-05-21",2.4571,2.4583,2.4571,2.4571,4050.0],["2008-05-22",2.4295,2.4516,2.4295,2.4516,3038.0],["2008-05-23",2.4295,2.4295,2.4295,2.4295,3038.0],["2008-05-27",2.4295,2.4295,2.4295,2.4295,0.0],["2008-05-28",2.434,2.4848,2.434,2.434,9619.0],["2008-05-29",2.4406,2.4406,2.4075,2.4075,5569.0],["2008-05-30",2.4075,2.4373,2.4075,2.4295,10125.0],["2008-06-02",2.5278,2.5289,2.4295,2.4295,51131.0],["2008-06-03",2.4295,2.4329,2.4008,2.4295,21263.0],["2008-06-04",2.4284,2.4284,2.4284,2.4284,506.0],["2008-06-05",2.4284,2.4284,2.4284,2.4284,0.0],["2008-06-06",2.4284,2.4284,2.4284,2.4284,0.0],["2008-06-09",2.3246,2.3313,2.2661,2.2661,8606.0],["2008-06-10",2.2661,2.2661,2.2661,2.2661,0.0],["2008-06-11",2.2661,2.2661,2.2661,2.2661,0.0],["2008-06-12",2.2771,2.4295,2.2661,2.4075,15694.0],["2008-06-13",2.5289,2.5289,2.4306,2.4306,5569.0],["2008-06-16",2.4306,2.4781,2.4306,2.4781,3038.0],["2008-06-17",2.4781,2.4781,2.4781,2.4781,0.0],["2008-06-18",2.4583,2.4583,2.4571,2.4571,3038.0],["2008-06-19",2.4295,2.4295,2.4295,2.4295,4556.0],["2008-06-20",2.4295,2.4295,2.4295,2.4295,0.0],["2008-06-23",2.3246,2.3246,2.3191,2.3191,4050.0],["2008-06-24",2.3191,2.3191,2.3191,2.3191,0.0],["2008-06-25",2.3191,2.3191,2.3191,2.3191,0.0],["2008-06-26",2.3191,2.3191,2.3191,2.3191,1013.0],["2008-06-27",2.2164,2.2164,2.1424,2.1424,6075.0],["2008-06-30",2.1292,2.2363,1.9359,1.9392,27844.0],["2008-07-01",1.9359,1.9359,1.8823,1.8957,2025.0],["2008-07-02",1.9013,1.9013,1.8957,1.8957,44550.0],["2008-07-03",1.8901,1.8901,1.8901,1.8901,1013.0],["2008-07-07",1.8901,1.8901,1.8901,1.8901,0.0],["2008-07-08",1.8835,1.9169,1.8835,1.9169,3544.0],["2008-07-09",1.879,1.8801,1.879,1.8801,2531.0],["2008-07-10",1.879,1.9035,1.8678,1.889,31894.0],["2008-07-11",1.9002,1.9013,1.8745,1.8745,5063.0],["2008-07-14",1.8712,1.8913,1.8522,1.8913,4050.0],["2008-07-15",1.8913,1.8913,1.8913,1.8913,0.0],["2008-07-16",1.8957,1.8957,1.8946,1.8946,1013.0],["2008-07-17",1.8957,1.8957,1.8244,1.8244,17213.0],["2008-07-18",1.8957,1.9738,1.8946,1.9649,18225.0],["2008-07-21",1.9704,2.3117,1.9704,2.1756,43031.0],["2008-07-22",2.2236,2.286,2.218,2.2593,47588.0],["2008-07-23",2.2715,2.3117,2.2303,2.286,10125.0],["2008-07-24",2.286,2.286,2.286,2.286,0.0],["2008-07-25",2.2303,2.2303,2.2303,2.2303,1519.0],["2008-07-28",2.2749,2.2749,2.2749,2.2749,1013.0],["2008-07-29",2.1745,2.1745,2.1745,2.1745,1013.0],["2008-07-30",2.1745,2.1745,2.1745,2.1745,0.0],["2008-07-31",2.4198,2.4198,2.2336,2.2749,22781.0],["2008-08-01",2.2749,2.2749,2.2749,2.2749,0.0],["2008-08-04",2.2704,2.2782,2.2704,2.276,2531.0],["2008-08-05",2.2894,2.2894,2.286,2.286,1519.0],["2008-08-06",2.286,2.286,2.286,2.286,0.0],["2008-08-07",2.4143,2.4143,2.2972,2.2972,2531.0],["2008-08-08",2.2972,2.4065,2.2972,2.2972,15694.0],["2008-08-11",2.2972,2.2972,2.2972,2.2972,0.0],["2008-08-12",2.3697,2.3697,2.3697,2.3697,14175.0],["2008-08-13",2.3407,2.3529,2.2247,2.2247,16200.0],["2008-08-14",2.3418,2.4533,2.3418,2.4533,38475.0],["2008-08-15",2.4466,2.4466,2.402,2.412,6075.0],["2008-08-18",2.412,2.412,2.412,2.412,0.0],["2008-08-19",2.4009,2.4589,2.4009,2.4589,2531.0],["2008-08-20",2.5001,2.5983,2.4968,2.5893,8100.0],["2008-08-21",2.5882,2.5916,2.5648,2.5849,8606.0],["2008-08-22",2.4589,2.4589,2.4589,2.4589,10125.0],["2008-08-25",2.4399,2.4399,2.4399,2.4399,506.0],["2008-08-26",2.46,2.46,2.46,2.46,1013.0],["2008-08-27",2.5648,2.5648,2.46,2.46,3544.0],["2008-08-28",2.46,2.46,2.46,2.46,0.0],["2008-08-29",2.4778,2.4778,2.4767,2.4767,5569.0],["2008-09-02",2.4767,2.4767,2.4767,2.4767,0.0],["2008-09-03",2.4934,2.4934,2.4934,2.4934,1013.0],["2008-09-04",2.4934,2.4934,2.4934,2.4934,0.0],["2008-09-05",2.4945,2.4945,2.4945,2.4945,1013.0],["2008-09-08",2.509,2.5313,2.509,2.5102,9113.0],["2008-09-09",2.5481,2.5481,2.5481,2.5481,506.0],["2008-09-10",2.576,2.615,2.576,2.576,22275.0],["2008-09-11",2.576,2.576,2.5704,2.5704,22275.0],["2008-09-12",2.5704,2.5704,2.5704,2.5704,0.0],["2008-09-15",2.4176,2.615,2.4176,2.6139,5063.0],["2008-09-16",2.6116,2.6373,2.5994,2.6373,9619.0],["2008-09-17",2.615,2.6652,2.615,2.6652,29363.0],["2008-09-18",2.6618,2.8692,2.6094,2.8692,8606.0],["2008-09-19",2.702,2.7321,2.5893,2.5893,17719.0],["2008-09-22",2.5927,2.5927,2.4823,2.4823,5569.0],["2008-09-23",2.8848,2.8848,2.4923,2.8603,8100.0],["2008-09-24",2.8436,2.8436,2.8436,2.8436,3038.0],["2008-09-25",2.5971,2.5971,2.5971,2.5971,1519.0],["2008-09-26",2.5971,2.5971,2.5971,2.5971,0.0],["2008-09-29",2.5648,2.5648,2.509,2.509,2025.0],["2008-09-30",2.4731,2.5001,2.4731,2.5001,3038.0],["2008-10-01",2.4529,2.5057,2.4529,2.5057,5569.0],["2008-10-02",2.5057,2.5057,2.5057,2.5057,0.0],["2008-10-03",2.5843,2.7551,2.5843,2.7551,7088.0],["2008-10-06",2.3596,2.5956,2.2472,2.5956,6581.0],["2008-10-07",2.5956,2.5956,2.5956,2.5956,0.0],["2008-10-08",2.5956,2.5956,2.5956,2.5956,0.0],["2008-10-09",2.5967,2.5967,2.472,2.472,7594.0],["2008-10-10",2.2472,2.2472,2.1349,2.1349,3544.0],["2008-10-13",2.0506,2.0506,2.0225,2.0225,7088.0],["2008-10-14",2.0787,2.5057,2.0236,2.0472,7088.0],["2008-10-15",2.0472,2.0472,2.0472,2.0472,0.0],["2008-10-16",2.0472,2.0472,2.0472,2.0472,0.0],["2008-10-17",2.0472,2.0472,2.0472,2.0472,0.0],["2008-10-20",2.0472,2.0472,2.0472,2.0472,3038.0],["2008-10-21",1.9102,2.1461,1.8731,2.0225,7594.0],["2008-10-22",2.0225,2.0225,2.0225,2.0225,0.0],["2008-10-23",1.9956,2.1012,1.9944,2.1012,7594.0],["2008-10-24",2.1012,2.1012,2.1012,2.1012,0.0],["2008-10-27",2.1012,2.1012,2.1012,2.1012,0.0],["2008-10-28",2.1012,2.1012,2.1012,2.1012,0.0],["2008-10-29",2.1012,2.1012,2.1012,2.1012,0.0],["2008-10-30",2.0338,2.0338,2.0338,2.0338,2025.0],["2008-10-31",1.963,1.9663,1.9102,1.9214,20250.0],["2008-11-03",1.8911,1.8911,1.8495,1.8495,2025.0],["2008-11-04",1.7978,1.9989,1.7978,1.9989,11138.0],["2008-11-05",1.9989,1.9989,1.9989,1.9989,0.0],["2008-11-06",1.9888,1.9899,1.9888,1.9899,1519.0],["2008-11-07",1.9899,1.9899,1.9899,1.9899,0.0],["2008-11-10",1.9899,1.9899,1.9899,1.9899,0.0],["2008-11-11",1.8214,1.8214,1.8102,1.8102,1013.0],["2008-11-12",1.7978,1.8259,1.7978,1.8259,1519.0],["2008-11-13",1.9102,1.9102,1.8023,1.8057,4556.0],["2008-11-14",1.8573,1.8573,1.854,1.854,2025.0],["2008-11-17",1.7989,1.854,1.7978,1.854,19238.0],["2008-11-18",1.8809,1.8933,1.7753,1.7753,25313.0],["2008-11-19",1.7753,1.7753,1.7753,1.7753,0.0],["2008-11-20",1.6854,1.6854,1.5764,1.5764,2531.0],["2008-11-21",1.6854,1.6854,1.5843,1.6517,8100.0],["2008-11-24",1.7337,1.7337,1.5978,1.5978,2025.0],["2008-11-25",1.854,1.854,1.5742,1.5742,1013.0],["2008-11-26",1.5731,1.5731,1.5731,1.5731,1013.0],["2008-11-28",1.5731,1.5731,1.5731,1.5731,0.0],["2008-12-01",1.5731,1.5731,1.5731,1.5731,1013.0],["2008-12-02",1.5719,1.5888,1.5719,1.5719,2531.0],["2008-12-03",1.618,1.6854,1.5798,1.5798,64800.0],["2008-12-04",1.5753,1.6854,1.5731,1.6854,4050.0],["2008-12-05",1.6854,1.6854,1.6854,1.6854,0.0],["2008-12-08",1.5731,1.6798,1.5731,1.6798,1519.0],["2008-12-09",1.5776,1.618,1.5776,1.618,212119.0],["2008-12-10",1.618,1.618,1.618,1.618,0.0],["2008-12-11",1.618,1.618,1.618,1.618,0.0],["2008-12-12",1.618,1.618,1.618,1.618,0.0],["2008-12-15",1.618,1.618,1.618,1.618,0.0],["2008-12-16",1.5922,1.5922,1.5922,1.5922,506.0],["2008-12-17",1.4663,1.4663,1.4663,1.4663,506.0],["2008-12-18",1.4663,1.4663,1.4663,1.4663,0.0],["2008-12-19",1.545,1.545,1.4607,1.4607,2531.0],["2008-12-22",1.4798,1.5708,1.4517,1.4528,15694.0],["2008-12-23",1.4528,1.4528,1.4528,1.4528,0.0],["2008-12-24",1.4528,1.4528,1.4528,1.4528,0.0],["2008-12-26",1.4551,1.4551,1.4517,1.4517,2025.0],["2008-12-29",1.454,1.4663,1.4439,1.4663,36450.0],["2008-12-30",1.4845,1.4845,1.3661,1.3992,26325.0],["2008-12-31",1.4515,1.4515,1.4231,1.4231,1013.0],["2009-01-02",1.4515,1.4515,1.4231,1.4231,1013.0],["2009-01-05",1.4401,1.4401,1.4231,1.4231,16200.0],["2009-01-06",1.4242,1.4242,1.4231,1.4231,3544.0],["2009-01-07",1.4231,1.4231,1.4231,1.4231,2531.0],["2009-01-08",1.4231,1.4231,1.4231,1.4231,1013.0],["2009-01-09",1.4231,1.4231,1.4231,1.4231,0.0],["2009-01-12",1.4231,1.4231,1.4231,1.4231,0.0],["2009-01-13",1.4231,1.5039,1.4231,1.5039,3038.0],["2009-01-14",1.5039,1.5039,1.5039,1.5039,0.0],["2009-01-15",1.4891,1.4891,1.4891,1.4891,506.0],["2009-01-16",1.4151,1.4288,1.4117,1.4288,6075.0],["2009-01-20",1.4515,1.4845,1.4288,1.4777,25819.0],["2009-01-21",1.4515,1.4515,1.4515,1.4515,3038.0],["2009-01-22",1.4458,1.4458,1.4458,1.4458,4050.0],["2009-01-23",1.4481,1.4515,1.4003,1.4185,118969.0],["2009-01-26",1.4185,1.4401,1.4174,1.4231,46575.0],["2009-01-27",1.3946,1.4231,1.3775,1.4231,11138.0],["2009-01-28",1.5016,1.5016,1.5016,1.5016,10125.0],["2009-01-29",1.4458,1.4458,1.4231,1.4231,7594.0],["2009-01-30",1.4208,1.4231,1.4003,1.4003,96188.0],["2009-02-02",1.4344,1.4356,1.3377,1.34,90113.0],["2009-02-03",1.3548,1.4003,1.3217,1.3263,91631.0],["2009-02-04",1.3092,1.357,1.3092,1.357,5569.0],["2009-02-05",1.3661,1.3661,1.3206,1.3263,2531.0],["2009-02-06",1.3092,1.3092,1.3092,1.3092,4556.0],["2009-02-09",1.3604,1.3627,1.3263,1.3263,43538.0],["2009-02-10",1.3548,1.3548,1.3092,1.3092,9619.0],["2009-02-11",1.365,1.365,1.365,1.365,506.0],["2009-02-12",1.3104,1.3365,1.3092,1.3092,21263.0],["2009-02-13",1.2534,1.3092,1.2534,1.3092,5569.0],["2009-02-17",1.3092,1.3548,1.3058,1.3548,84038.0],["2009-02-18",1.3548,1.3548,1.3491,1.3491,25819.0],["2009-02-19",1.3479,1.3491,1.2921,1.2921,46575.0],["2009-02-20",1.3479,1.3559,1.2978,1.3001,106313.0],["2009-02-23",1.2978,1.2978,1.2978,1.2978,5063.0],["2009-02-24",1.2887,1.3149,1.2876,1.2921,18225.0],["2009-02-25",1.3377,1.3377,1.3092,1.3104,12150.0],["2009-02-26",1.3092,1.3092,1.3092,1.3092,31388.0],["2009-02-27",1.3377,1.3377,1.3115,1.3229,65306.0],["2009-03-02",1.2876,1.3206,1.2876,1.3206,4556.0],["2009-03-03",1.2876,1.3263,1.2876,1.3263,8606.0],["2009-03-04",1.2978,1.3035,1.2978,1.3035,146813.0],["2009-03-05",1.3035,1.3092,1.2603,1.3092,12150.0],["2009-03-06",1.2671,1.2751,1.2671,1.2751,2025.0],["2009-03-09",1.3001,1.3001,1.1977,1.1977,9113.0],["2009-03-10",1.2079,1.2079,1.1954,1.1954,22781.0],["2009-03-11",1.2523,1.2523,1.2011,1.2011,1519.0],["2009-03-12",1.25,1.25,1.2409,1.2409,3544.0],["2009-03-13",1.3069,1.3069,1.2751,1.2762,8100.0],["2009-03-16",1.3149,1.332,1.3138,1.332,4556.0],["2009-03-17",1.332,1.332,1.3092,1.3092,2531.0],["2009-03-18",1.2751,1.2842,1.2671,1.2842,50119.0],["2009-03-19",1.3081,1.3081,1.2762,1.3035,3038.0],["2009-03-20",1.3035,1.3035,1.3035,1.3035,0.0],["2009-03-23",1.3092,1.3092,1.2944,1.2978,23794.0],["2009-03-24",1.2956,1.2978,1.2956,1.2978,23288.0],["2009-03-25",1.2978,1.2978,1.2808,1.2921,32906.0],["2009-03-26",1.3092,1.3092,1.2751,1.2751,9619.0],["2009-03-27",1.2978,1.2978,1.2364,1.2978,18225.0],["2009-03-30",1.1954,1.2853,1.1954,1.2352,9619.0],["2009-03-31",1.2637,1.2637,1.2637,1.2637,1013.0],["2009-04-01",1.3169,1.318,1.2498,1.3065,17213.0],["2009-04-02",1.318,1.318,1.2718,1.2718,24300.0],["2009-04-03",1.2602,1.3007,1.2602,1.2972,11644.0],["2009-04-06",1.318,1.318,1.3007,1.3088,10631.0],["2009-04-07",1.3007,1.3007,1.3007,1.3007,5063.0],["2009-04-08",1.2718,1.2718,1.2718,1.2718,1519.0],["2009-04-09",1.2868,1.3007,1.2718,1.3007,118463.0],["2009-04-13",1.3238,1.3469,1.318,1.3296,248569.0],["2009-04-14",1.3492,1.3492,1.3007,1.3319,57206.0],["2009-04-15",1.3469,1.3469,1.3192,1.3192,12656.0],["2009-04-16",1.3458,1.3469,1.3458,1.3469,5569.0],["2009-04-17",1.3469,1.3469,1.3446,1.3446,7594.0],["2009-04-20",1.3469,1.3469,1.3296,1.3469,23288.0],["2009-04-21",1.3469,1.3469,1.3007,1.3354,50625.0],["2009-04-22",1.3469,1.3469,1.3319,1.3411,67331.0],["2009-04-23",1.3469,1.3469,1.3469,1.3469,18731.0],["2009-04-24",1.3458,1.5018,1.3411,1.4625,167063.0],["2009-04-27",1.4452,1.6105,1.4452,1.6059,103275.0],["2009-04-28",1.6059,1.7227,1.6059,1.6614,44550.0],["2009-04-29",1.7157,1.7157,1.6764,1.6764,11644.0],["2009-04-30",1.7169,1.7805,1.7134,1.755,39994.0],["2009-05-01",1.7793,1.8441,1.7793,1.8406,3038.0],["2009-05-04",1.8244,1.9655,1.8209,1.9065,73913.0],["2009-05-05",1.8915,1.9412,1.8915,1.9296,13669.0],["2009-05-06",1.962,1.9909,1.962,1.9909,19238.0],["2009-05-07",1.9944,2.0348,1.9944,2.0291,32400.0],["2009-05-08",2.0811,2.1967,2.0718,2.1481,35438.0],["2009-05-11",2.1944,2.1967,2.1389,2.1597,46575.0],["2009-05-12",2.1955,2.2776,2.1944,2.2487,32400.0],["2009-05-13",2.3065,2.3065,2.184,2.2487,31388.0],["2009-05-14",2.1412,2.2314,2.0822,2.1875,26831.0],["2009-05-15",2.2476,2.2487,2.11,2.2071,13669.0],["2009-05-18",2.2476,2.2476,2.1609,2.2083,5569.0],["2009-05-19",2.2083,2.2083,2.2071,2.2071,129094.0],["2009-05-20",2.2476,2.2476,2.058,2.214,9619.0],["2009-05-21",2.0996,2.2429,2.0984,2.1505,22275.0],["2009-05-22",2.1447,2.1539,2.1447,2.1528,6581.0],["2009-05-26",2.1088,2.1643,2.088,2.1643,3038.0],["2009-05-27",2.0811,2.1932,2.0811,2.1655,5569.0],["2009-05-28",2.1655,2.1655,2.1655,2.1655,0.0],["2009-05-29",2.1389,2.1967,2.1377,2.1967,24300.0],["2009-06-01",2.1967,2.199,2.1204,2.1759,4556.0],["2009-06-02",2.1967,2.1967,2.1967,2.1967,1013.0],["2009-06-03",2.1967,2.1967,2.1967,2.1967,0.0],["2009-06-04",2.2071,2.2071,2.2071,2.2071,1519.0],["2009-06-05",2.1158,2.1851,2.1158,2.1851,2531.0],["2009-06-08",2.1505,2.1562,2.1343,2.1343,72900.0],["2009-06-09",2.1158,2.1967,2.1158,2.1539,18225.0],["2009-06-10",2.1204,2.1296,2.1204,2.1216,1519.0],["2009-06-11",2.1967,2.1967,2.1285,2.1678,4556.0],["2009-06-12",2.1539,2.1794,2.1539,2.1585,2531.0],["2009-06-15",2.2429,2.2429,2.1967,2.1967,3544.0],["2009-06-16",2.1967,2.1967,2.1967,2.1967,0.0],["2009-06-17",2.1967,2.1967,2.1967,2.1967,0.0],["2009-06-18",2.1875,2.1898,2.1273,2.1898,5063.0],["2009-06-19",2.184,2.1898,2.184,2.1898,5063.0],["2009-06-22",2.1898,2.1898,2.1898,2.1898,0.0],["2009-06-23",2.1285,2.1505,2.11,2.11,27338.0],["2009-06-24",2.1273,2.1273,2.0822,2.0822,12656.0],["2009-06-25",2.0834,2.0834,1.8533,1.9955,20756.0],["2009-06-26",1.9655,1.9655,1.9655,1.9655,3038.0],["2009-06-29",2.0741,2.0753,2.0695,2.0695,3038.0],["2009-06-30",1.9154,1.9785,1.8968,1.8968,3038.0],["2009-07-01",1.9143,1.9166,1.9143,1.9166,2531.0],["2009-07-02",1.8979,1.9038,1.8979,1.9038,3038.0],["2009-07-06",1.9003,1.9003,1.8442,1.8676,48094.0],["2009-07-07",1.8559,1.8559,1.8501,1.8501,1519.0],["2009-07-08",1.9084,1.9084,1.8664,1.8664,2531.0],["2009-07-09",1.8466,1.8466,1.8396,1.8396,2531.0],["2009-07-10",1.8384,1.8384,1.8384,1.8384,1013.0],["2009-07-13",1.8921,1.8921,1.8162,1.8302,16706.0],["2009-07-14",1.8162,1.8267,1.7509,1.7509,18225.0],["2009-07-15",1.8302,1.8302,1.8174,1.8174,4050.0],["2009-07-16",1.8174,1.8174,1.8174,1.8174,0.0],["2009-07-17",1.8069,1.8069,1.78,1.78,17213.0],["2009-07-20",1.8349,1.8758,1.8326,1.8326,6075.0],["2009-07-21",1.8326,1.8326,1.8326,1.8326,1013.0],["2009-07-22",1.8326,1.8326,1.8326,1.8326,0.0],["2009-07-23",1.8618,1.8676,1.8442,1.8442,25313.0],["2009-07-24",1.8326,1.8326,1.8151,1.8151,9619.0],["2009-07-27",1.8104,1.926,1.8104,1.926,3038.0],["2009-07-28",1.926,1.926,1.926,1.926,0.0],["2009-07-29",1.8688,1.8688,1.8676,1.8676,5569.0],["2009-07-30",1.9283,1.9283,1.8676,1.8676,5569.0],["2009-07-31",1.9131,1.9131,1.8092,1.9049,10631.0],["2009-08-03",1.8104,1.9318,1.8104,1.8793,15188.0],["2009-08-04",1.9038,1.9225,1.8851,1.9225,25313.0],["2009-08-05",1.8676,1.9189,1.8676,1.8676,29363.0],["2009-08-06",1.8734,1.8734,1.8209,1.8209,5063.0],["2009-08-07",1.8221,1.8839,1.8186,1.8267,90619.0],["2009-08-10",1.8688,1.8968,1.8267,1.8267,18225.0],["2009-08-11",1.8151,1.8279,1.8034,1.8127,52650.0],["2009-08-12",1.8279,1.8372,1.8209,1.8372,4050.0],["2009-08-13",1.8384,1.8979,1.8302,1.8384,19744.0],["2009-08-14",1.8442,1.8734,1.8384,1.8501,133650.0],["2009-08-17",1.8501,1.8501,1.8501,1.8501,0.0],["2009-08-18",1.9306,1.9306,1.9306,1.9306,1013.0],["2009-08-19",1.8804,1.926,1.8361,1.8407,12150.0],["2009-08-20",1.8793,1.8793,1.8326,1.8326,12656.0],["2009-08-21",1.8442,1.8442,1.8442,1.8442,506.0],["2009-08-24",1.8676,1.8676,1.8326,1.8326,5569.0],["2009-08-25",1.8396,1.8396,1.8384,1.8384,3038.0],["2009-08-26",1.8536,1.8676,1.8524,1.8676,9619.0],["2009-08-27",1.8968,1.9376,1.8968,1.9376,3544.0],["2009-08-28",1.9388,1.9388,1.9388,1.9388,1519.0],["2009-08-31",1.9831,1.9831,1.8676,1.8839,16200.0],["2009-09-01",1.9353,1.9353,1.9108,1.9143,33413.0],["2009-09-02",1.8933,1.926,1.8933,1.9143,12656.0],["2009-09-03",1.9248,1.9248,1.8793,1.8909,24806.0],["2009-09-04",1.8816,1.926,1.8804,1.926,9113.0],["2009-09-08",1.9843,2.0333,1.9551,2.0333,18225.0],["2009-09-09",2.0427,2.0427,2.0427,2.0427,2025.0],["2009-09-10",1.9563,1.9645,1.8174,1.9073,8100.0],["2009-09-11",1.9038,2.0147,1.9003,1.9061,3544.0],["2009-09-14",2.0053,2.0053,1.996,1.996,4050.0],["2009-09-15",1.9248,1.9843,1.9014,1.9014,68850.0],["2009-09-16",1.9575,1.9575,1.954,1.9575,6075.0],["2009-09-17",1.9586,2.0112,1.9586,2.0077,5063.0],["2009-09-18",2.0427,2.0427,2.0427,2.0427,1519.0],["2009-09-21",2.0392,2.0415,2.0123,2.0415,9619.0],["2009-09-22",2.0368,2.0543,2.0252,2.031,15694.0],["2009-09-23",2.0135,2.0135,2.0135,2.0135,2025.0],["2009-09-24",2.0135,2.0135,2.0135,2.0135,0.0],["2009-09-25",2.0135,2.0427,2.0135,2.0427,12150.0],["2009-09-28",2.0427,2.0427,2.0427,2.0427,0.0],["2009-09-29",1.9516,1.9855,1.9493,1.9855,4556.0],["2009-09-30",2.0279,2.081,2.0161,2.0161,4556.0],["2009-10-01",2.0043,2.0043,2.0043,2.0043,1013.0],["2009-10-02",2.0043,2.0043,2.0043,2.0043,0.0],["2009-10-05",2.0892,2.0892,2.0197,2.0197,1519.0],["2009-10-06",2.0232,2.0267,2.0043,2.0102,13669.0],["2009-10-07",2.0102,2.0102,2.0102,2.0102,3544.0],["2009-10-08",2.0043,2.0043,2.0043,2.0043,1013.0],["2009-10-09",1.989,1.989,1.9867,1.9867,2025.0],["2009-10-12",2.0303,2.0303,2.0303,2.0303,506.0],["2009-10-13",1.9242,1.9914,1.9242,1.9478,21769.0],["2009-10-14",2.0338,2.0338,2.0338,2.0338,506.0],["2009-10-15",1.969,2.0256,1.969,2.0256,6581.0],["2009-10-16",2.0338,2.0338,2.0338,2.0338,3544.0],["2009-10-19",1.9808,1.9808,1.9466,1.9478,8606.0],["2009-10-20",1.9584,1.9619,1.9454,1.9454,17719.0],["2009-10-21",1.9454,1.9631,1.9454,1.9454,8100.0],["2009-10-22",1.9454,1.956,1.9124,1.9312,29363.0],["2009-10-23",1.9454,1.9572,1.9312,1.9454,15694.0],["2009-10-26",1.9595,2.0173,1.9466,2.0043,32906.0],["2009-10-27",2.0043,2.0161,2.0008,2.0161,54169.0],["2009-10-28",1.9513,2.0267,1.9478,1.9867,13163.0],["2009-10-29",1.9867,1.9867,1.9584,1.9584,12150.0],["2009-10-30",1.9466,1.956,1.9454,1.9454,27338.0],["2009-11-02",1.9631,2.0267,1.9466,1.9466,32400.0],["2009-11-03",1.9454,1.9489,1.9419,1.9454,45056.0],["2009-11-04",1.9454,1.9454,1.9454,1.9454,0.0],["2009-11-05",1.9466,1.9478,1.8923,1.8982,29869.0],["2009-11-06",2.0043,2.0043,1.8298,1.8298,7594.0],["2009-11-09",1.8298,1.8298,1.8298,1.8298,0.0],["2009-11-10",1.8322,1.8475,1.8275,1.8275,8606.0],["2009-11-11",1.9277,1.9277,1.9277,1.9277,4050.0],["2009-11-12",1.9077,1.9077,1.857,1.857,3038.0],["2009-11-13",1.857,1.9065,1.8275,1.8275,11644.0],["2009-11-16",1.831,1.831,1.7815,1.8039,26831.0],["2009-11-17",1.7839,1.7839,1.7803,1.7803,4050.0],["2009-11-18",1.7992,1.8063,1.7862,1.7909,4050.0],["2009-11-19",1.7721,1.8157,1.7567,1.7685,21769.0],["2009-11-20",1.7685,1.7685,1.7509,1.7509,2531.0],["2009-11-23",1.7945,1.798,1.7945,1.798,23288.0],["2009-11-24",1.7591,1.798,1.7567,1.7685,12150.0],["2009-11-25",1.7567,1.7567,1.7567,1.7567,5063.0],["2009-11-27",1.7567,1.7567,1.7567,1.7567,0.0],["2009-11-30",1.7567,1.7567,1.7567,1.7567,6075.0],["2009-12-01",1.7567,1.7945,1.7567,1.7638,142763.0],["2009-12-02",1.7803,1.7803,1.745,1.745,10125.0],["2009-12-03",1.765,1.7685,1.7509,1.7509,12150.0],["2009-12-04",1.7568,1.7626,1.7532,1.7556,13669.0],["2009-12-07",1.7509,1.7509,1.6872,1.7096,27338.0],["2009-12-08",1.6978,1.7839,1.6825,1.7839,33919.0],["2009-12-09",1.7131,1.7685,1.7096,1.7096,31894.0],["2009-12-10",1.6872,1.7638,1.6683,1.6872,18731.0],["2009-12-11",1.7674,1.7674,1.7674,1.7674,506.0],["2009-12-14",1.7332,1.7532,1.7332,1.7414,56194.0],["2009-12-15",1.7096,1.7096,1.7096,1.7096,506.0],["2009-12-16",1.7155,1.7214,1.6766,1.6919,69863.0],["2009-12-17",1.7096,1.7579,1.6895,1.7579,37463.0],["2009-12-18",1.6954,1.7567,1.6954,1.7214,35438.0],["2009-12-21",1.7002,1.7568,1.7002,1.7096,34931.0],["2009-12-22",1.7391,1.7391,1.7096,1.7202,11644.0],["2009-12-23",1.7567,1.7567,1.7214,1.7214,31894.0],["2009-12-24",1.7638,1.7662,1.7332,1.745,7088.0],["2009-12-28",1.745,1.7567,1.7391,1.7567,7088.0],["2009-12-29",1.7615,1.7685,1.7615,1.7685,9113.0],["2009-12-30",1.8127,1.9033,1.8127,1.8961,54169.0],["2009-12-31",1.9069,2.05,1.9057,1.9343,53663.0],["2010-01-04",2.019,2.0273,1.9486,1.9689,22275.0],["2010-01-05",1.9641,2.0154,1.945,1.9605,17213.0],["2010-01-06",2.0059,2.0094,1.9343,1.9915,16200.0],["2010-01-07",1.9629,1.9772,1.9629,1.9677,24300.0],["2010-01-08",1.9975,1.9975,1.9832,1.9975,18731.0],["2010-01-11",1.9915,2.0094,1.9689,2.0094,27338.0],["2010-01-12",1.9975,2.0273,1.9975,2.0273,19744.0],["2010-01-13",2.0273,2.0273,2.0273,2.0273,0.0],["2010-01-14",2.0094,2.0118,2.0094,2.0118,2025.0],["2010-01-15",2.0869,2.0869,2.0178,2.0571,22275.0],["2010-01-19",2.0738,2.0738,2.0512,2.0631,10631.0],["2010-01-20",2.0619,2.075,2.0524,2.0524,9619.0],["2010-01-21",2.0524,2.1466,2.0524,2.1454,41513.0],["2010-01-22",2.1418,2.2038,2.0893,2.2038,30881.0],["2010-01-25",2.2062,2.2312,2.1812,2.2014,10631.0],["2010-01-26",2.1895,2.2241,2.1466,2.1931,84038.0],["2010-01-27",2.1752,2.2074,2.1692,2.1871,16200.0],["2010-01-28",2.2038,2.2062,2.1883,2.1883,5063.0],["2010-01-29",2.211,2.211,2.2062,2.2062,7088.0],["2010-02-01",2.2062,2.2658,2.2062,2.2551,5063.0],["2010-02-02",2.2956,2.2956,2.2658,2.2658,19744.0],["2010-02-03",2.2658,2.2682,2.2312,2.2539,12656.0],["2010-02-04",2.236,2.2766,2.2324,2.2575,27844.0],["2010-02-05",2.2921,2.2945,2.2479,2.2837,10631.0],["2010-02-08",2.2766,2.2956,2.2718,2.2778,133144.0],["2010-02-09",2.2778,2.2778,2.2778,2.2778,0.0],["2010-02-10",2.2837,2.2837,2.2718,2.2718,12150.0],["2010-02-11",2.2718,2.2718,2.2539,2.2539,11138.0],["2010-02-12",2.2539,2.2825,2.2539,2.2825,2025.0],["2010-02-16",2.2921,2.2921,2.2491,2.2491,7594.0],["2010-02-17",2.2479,2.2539,2.2134,2.2384,23288.0],["2010-02-18",2.2384,2.2396,2.2384,2.2396,2025.0],["2010-02-19",2.2515,2.2539,2.2312,2.2312,7594.0],["2010-02-22",2.2324,2.2324,2.1967,2.2014,18225.0],["2010-02-23",2.2062,2.2479,2.2002,2.2002,36956.0],["2010-02-24",2.2062,2.2062,2.1943,2.1943,2025.0],["2010-02-25",2.2062,2.2122,2.2062,2.2062,19238.0],["2010-02-26",2.2062,2.2062,2.2062,2.2062,506.0],["2010-03-01",2.2372,2.2372,2.2122,2.2122,8100.0],["2010-03-02",2.2062,2.2122,2.2038,2.2122,28856.0],["2010-03-03",2.2098,2.2098,2.2062,2.2062,5063.0],["2010-03-04",2.2062,2.2062,2.2062,2.2062,0.0],["2010-03-05",2.2062,2.2062,2.1883,2.1883,13669.0],["2010-03-08",2.2062,2.236,2.2062,2.236,64800.0],["2010-03-09",2.2074,2.2479,2.2062,2.2396,7088.0],["2010-03-10",2.236,2.236,2.236,2.236,14681.0],["2010-03-11",2.2599,2.2599,2.236,2.2372,6581.0],["2010-03-12",2.2372,2.2372,2.2372,2.2372,0.0],["2010-03-15",2.242,2.242,2.242,2.242,2531.0],["2010-03-16",2.2467,2.2587,2.242,2.242,8100.0],["2010-03-17",2.2658,2.2658,2.242,2.242,9113.0],["2010-03-18",2.242,2.242,2.242,2.242,0.0],["2010-03-19",2.242,2.2479,2.242,2.2479,25313.0],["2010-03-22",2.242,2.2658,2.242,2.2658,11138.0],["2010-03-23",2.242,2.267,2.242,2.267,14681.0],["2010-03-24",2.242,2.2718,2.242,2.2539,13163.0],["2010-03-25",2.2432,2.2658,2.2432,2.2658,11138.0],["2010-03-26",2.2885,2.3255,2.2885,2.2956,15188.0],["2010-03-29",2.2933,2.3255,2.2778,2.3255,12150.0],["2010-03-30",2.2611,2.2611,2.2611,2.2611,1013.0],["2010-03-31",2.2909,2.3016,2.2909,2.3016,9619.0],["2010-04-01",2.3243,2.3243,2.2956,2.3231,12656.0],["2010-04-05",2.3255,2.3553,2.3076,2.3422,38981.0],["2010-04-06",2.3278,2.3851,2.3278,2.3851,29363.0],["2010-04-07",2.3851,2.3946,2.3851,2.3946,6581.0],["2010-04-08",2.4042,2.4411,2.4042,2.4268,4556.0],["2010-04-09",2.4435,2.4447,2.3684,2.4447,12656.0],["2010-04-12",2.5253,2.5253,2.4459,2.4712,7088.0],["2010-04-13",2.5253,2.5253,2.482,2.4868,7088.0],["2010-04-14",2.5229,2.5253,2.5205,2.5205,2025.0],["2010-04-15",2.5108,2.5108,2.4892,2.5072,2025.0],["2010-04-16",2.5181,2.5674,2.5181,2.5638,5063.0],["2010-04-19",2.6095,2.7381,2.5638,2.7249,27338.0],["2010-04-20",2.666,2.6732,2.6527,2.6732,18225.0],["2010-04-21",2.6395,2.7405,2.6311,2.6996,51131.0],["2010-04-22",2.6455,2.6936,2.6455,2.6876,10631.0],["2010-04-23",2.6876,2.6876,2.6876,2.6876,0.0],["2010-04-26",2.6924,2.6924,2.6552,2.6552,3038.0],["2010-04-27",2.6527,2.678,2.6455,2.6455,5063.0],["2010-04-28",2.6455,2.6455,2.5373,2.6179,27338.0],["2010-04-29",2.5385,2.6636,2.5289,2.6058,12656.0],["2010-04-30",2.6058,2.684,2.5698,2.6455,74925.0],["2010-05-03",2.5433,2.7008,2.5385,2.684,20756.0],["2010-05-04",2.5686,2.7946,2.5686,2.7345,24806.0],["2010-05-05",2.7141,2.7538,2.6167,2.7417,44044.0],["2010-05-06",2.6756,2.7177,2.6756,2.7177,27338.0],["2010-05-07",2.5614,2.6227,2.5373,2.6227,3544.0],["2010-05-10",2.7321,2.7526,2.6467,2.7429,45056.0],["2010-05-11",2.6612,2.7838,2.6612,2.7033,4556.0],["2010-05-12",2.696,2.7538,2.6756,2.6828,6581.0],["2010-05-13",2.6636,2.7033,2.6636,2.6804,19238.0],["2010-05-14",2.7105,2.791,2.7069,2.7273,19744.0],["2010-05-17",2.7117,2.7117,2.7057,2.7057,10125.0],["2010-05-18",2.7237,2.7309,2.7117,2.7117,8606.0],["2010-05-19",2.7117,2.7538,2.6936,2.7069,73406.0],["2010-05-20",2.6804,2.7057,2.6588,2.69,37969.0],["2010-05-21",2.6768,2.6984,2.6768,2.6984,36956.0],["2010-05-24",2.672,2.6996,2.6503,2.6503,10125.0],["2010-05-25",2.5313,2.6323,2.5313,2.6323,7594.0],["2010-05-26",2.6455,2.7249,2.6455,2.7057,21263.0],["2010-05-27",2.6876,2.7177,2.678,2.7057,16200.0],["2010-05-28",2.678,2.7489,2.678,2.6948,9113.0],["2010-06-01",2.6864,2.6876,2.6864,2.6876,1519.0],["2010-06-02",2.7297,2.7658,2.7297,2.7297,6075.0],["2010-06-03",2.7658,2.7658,2.7057,2.7057,16200.0],["2010-06-04",2.7057,2.7081,2.684,2.6852,8606.0],["2010-06-07",2.678,2.7057,2.678,2.684,39488.0],["2010-06-08",2.6912,2.6912,2.6876,2.6876,7088.0],["2010-06-09",2.7357,2.7357,2.6515,2.7045,11644.0],["2010-06-10",2.565,2.6083,2.5313,2.6034,8100.0],["2010-06-11",2.6515,2.6515,2.6515,2.6515,1013.0],["2010-06-14",2.6828,2.7057,2.6828,2.684,11644.0],["2010-06-15",2.6455,2.6455,2.6443,2.6455,7594.0],["2010-06-16",2.6708,2.672,2.6708,2.6708,13163.0],["2010-06-17",2.6708,2.6708,2.6708,2.6708,1519.0],["2010-06-18",2.6022,2.7057,2.6022,2.6936,9619.0],["2010-06-21",2.6936,2.6936,2.6936,2.6936,0.0],["2010-06-22",2.7502,2.7622,2.6467,2.6479,24806.0],["2010-06-23",2.6479,2.6864,2.6479,2.6864,10125.0],["2010-06-24",2.6503,2.6972,2.6503,2.6972,2025.0],["2010-06-25",2.6972,2.6972,2.6972,2.6972,0.0],["2010-06-28",2.6455,2.6455,2.6419,2.6455,6075.0],["2010-06-29",2.6661,2.6661,2.6661,2.6661,0.0],["2010-06-30",2.608,2.608,2.5462,2.5849,33413.0],["2010-07-01",2.5752,2.5777,2.5752,2.5752,7594.0],["2010-07-02",2.6067,2.6237,2.6067,2.6067,20250.0],["2010-07-06",2.6152,2.6952,2.5207,2.6116,27844.0],["2010-07-07",2.6116,2.6116,2.5631,2.5631,16200.0],["2010-07-08",2.5631,2.637,2.5631,2.637,8606.0],["2010-07-09",2.5655,2.648,2.5655,2.6419,15188.0],["2010-07-12",2.5946,2.6274,2.5946,2.6152,5569.0],["2010-07-13",2.6237,2.637,2.6237,2.6237,5569.0],["2010-07-14",2.6116,2.6116,2.6116,2.6116,2025.0],["2010-07-15",2.6177,2.6177,2.6177,2.6177,29363.0],["2010-07-16",2.6055,2.6661,2.6055,2.6189,4050.0],["2010-07-19",2.6625,2.7195,2.6528,2.6528,14175.0],["2010-07-20",2.6431,2.6431,2.6431,2.6431,1519.0],["2010-07-21",2.7049,2.7049,2.648,2.648,3038.0],["2010-07-22",2.6431,2.7388,2.6431,2.7316,9113.0],["2010-07-23",2.7352,2.7388,2.7352,2.7388,1519.0],["2010-07-26",2.7813,2.7813,2.6358,2.7207,12656.0],["2010-07-27",2.6879,2.7207,2.6564,2.7207,19744.0],["2010-07-28",2.6504,2.6564,2.6504,2.6504,3038.0],["2010-07-29",2.6504,2.6504,2.6504,2.6504,0.0],["2010-07-30",2.6964,2.6964,2.6964,2.6964,2025.0],["2010-08-02",2.7267,2.7267,2.654,2.6928,9619.0],["2010-08-03",2.614,2.654,2.6055,2.6528,5063.0],["2010-08-04",2.6419,2.677,2.6419,2.648,32906.0],["2010-08-05",2.6661,2.6661,2.654,2.654,27338.0],["2010-08-06",2.654,2.654,2.654,2.654,0.0],["2010-08-09",2.6564,2.7146,2.6564,2.7146,1519.0],["2010-08-10",2.7049,2.7195,2.6637,2.6637,9619.0],["2010-08-11",2.6661,2.7195,2.6637,2.677,11644.0],["2010-08-12",2.677,2.677,2.677,2.677,0.0],["2010-08-13",2.677,2.677,2.677,2.677,0.0],["2010-08-16",2.6661,2.7195,2.6637,2.7195,61256.0],["2010-08-17",2.7195,2.7195,2.648,2.7195,15694.0],["2010-08-18",2.6746,2.7316,2.6734,2.7001,11138.0],["2010-08-19",2.6007,2.677,2.5874,2.6104,13669.0],["2010-08-20",2.6055,2.7134,2.6055,2.7134,14681.0],["2010-08-23",2.7134,2.7158,2.6964,2.6964,7088.0],["2010-08-24",2.757,2.757,2.7279,2.7279,3038.0],["2010-08-25",2.6964,2.6964,2.6358,2.6964,17213.0],["2010-08-26",2.6964,2.6964,2.6964,2.6964,0.0],["2010-08-27",2.7231,2.7267,2.711,2.711,2531.0],["2010-08-30",2.711,2.7267,2.7098,2.7267,10125.0],["2010-08-31",2.6734,2.7267,2.6661,2.7037,7594.0],["2010-09-01",2.7037,2.7037,2.7037,2.7037,0.0],["2010-09-02",2.6661,2.7182,2.6661,2.6964,2531.0],["2010-09-03",2.6758,2.6758,2.6722,2.6722,17213.0],["2010-09-07",2.6734,2.6746,2.6722,2.6722,17719.0],["2010-09-08",2.6177,2.6407,2.5765,2.6358,9619.0],["2010-09-09",2.6964,2.6964,2.6492,2.6649,15188.0],["2010-09-10",2.6831,2.6843,2.6783,2.6783,2531.0],["2010-09-13",2.6673,2.7025,2.6673,2.7025,18225.0],["2010-09-14",2.7025,2.7025,2.7025,2.7025,0.0],["2010-09-15",2.6661,2.6964,2.6661,2.6964,7594.0],["2010-09-16",2.6795,2.6795,2.6795,2.6795,506.0],["2010-09-17",2.7025,2.7267,2.6673,2.7267,12656.0],["2010-09-20",2.7195,2.7195,2.6746,2.7085,4050.0],["2010-09-21",2.677,2.677,2.677,2.677,1013.0],["2010-09-22",2.7061,2.7146,2.7061,2.7146,6075.0],["2010-09-23",2.7001,2.7001,2.6722,2.6964,5063.0],["2010-09-24",2.6843,2.7146,2.6734,2.7146,3544.0],["2010-09-27",2.6916,2.7473,2.6916,2.7049,7088.0],["2010-09-28",2.7037,2.7037,2.7037,2.7037,5063.0],["2010-09-29",2.7293,2.7293,2.6683,2.6683,52144.0],["2010-09-30",2.7025,2.7782,2.7025,2.7171,3544.0],["2010-10-01",2.6915,2.7086,2.6695,2.6732,4050.0],["2010-10-04",2.6744,2.6744,2.6744,2.6744,8606.0],["2010-10-05",2.6805,2.7416,2.6768,2.7416,5569.0],["2010-10-06",2.7342,2.766,2.6976,2.744,12656.0],["2010-10-07",2.6866,2.7159,2.6805,2.7013,7594.0],["2010-10-08",2.6927,2.6927,2.6927,2.6927,1013.0],["2010-10-11",2.6927,2.6927,2.6927,2.6927,0.0],["2010-10-12",2.7355,2.7745,2.7318,2.7745,4050.0],["2010-10-13",2.7489,2.8331,2.7293,2.8331,29363.0],["2010-10-14",2.7232,2.7232,2.7232,2.7232,6581.0],["2010-10-15",2.7416,2.8368,2.7171,2.8026,11138.0],["2010-10-18",2.7782,2.7782,2.7782,2.7782,3038.0],["2010-10-19",2.7782,2.7794,2.7782,2.7782,4050.0],["2010-10-20",2.7782,2.9308,2.7782,2.9125,41006.0],["2010-10-21",2.9736,3.0322,2.9125,3.0322,10631.0],["2010-10-22",3.0285,3.0285,2.9589,2.9589,9113.0],["2010-10-25",2.9553,3.0505,2.9553,3.0188,4556.0],["2010-10-26",3.0346,3.0346,3.0346,3.0346,5063.0],["2010-10-27",3.053,3.0774,3.0298,3.0298,30881.0],["2010-10-28",3.0078,3.053,3.0078,3.053,1519.0],["2010-10-29",3.053,3.0835,2.9553,3.0835,7594.0],["2010-11-01",3.0835,3.0835,3.053,3.0786,51131.0],["2010-11-02",3.0835,3.0835,3.0774,3.0835,6075.0],["2010-11-03",3.0835,3.0835,3.0835,3.0835,506.0],["2010-11-04",3.0835,3.0835,2.9601,3.0285,6075.0],["2010-11-05",2.9675,3.0517,2.9614,3.0517,5063.0],["2010-11-08",3.0774,3.1091,3.0774,3.0835,17213.0],["2010-11-09",3.053,3.053,3.0224,3.053,5063.0],["2010-11-10",3.053,3.053,3.053,3.053,0.0],["2010-11-11",3.053,3.053,3.053,3.053,2025.0],["2010-11-12",3.0444,3.0444,3.0444,3.0444,506.0],["2010-11-15",3.1604,3.1604,3.0872,3.0872,14681.0],["2010-11-16",3.1104,3.1104,3.0542,3.0762,2025.0],["2010-11-17",3.1018,3.1018,3.0322,3.0322,13163.0],["2010-11-18",3.0627,3.0762,3.0627,3.0676,20756.0],["2010-11-19",3.0676,3.0676,3.0676,3.0676,0.0],["2010-11-22",3.0359,3.0639,3.0334,3.0591,3038.0],["2010-11-23",3.0994,3.1018,3.0994,3.1018,19238.0],["2010-11-24",3.1043,3.1043,3.0835,3.0835,1519.0],["2010-11-26",3.1739,3.1739,3.1445,3.1458,3544.0],["2010-11-29",3.1751,3.1751,3.114,3.114,3544.0],["2010-11-30",3.1629,3.1629,3.1213,3.1213,2025.0],["2010-12-01",3.1592,3.1592,3.1592,3.1592,1013.0],["2010-12-02",3.1507,3.1568,3.1507,3.1568,2025.0],["2010-12-03",3.1507,3.1507,3.1507,3.1507,1013.0],["2010-12-06",3.1494,3.1629,3.1067,3.1629,9113.0],["2010-12-07",3.1116,3.1629,3.1116,3.1629,5063.0],["2010-12-08",3.1507,3.169,3.1507,3.169,30375.0],["2010-12-09",3.169,3.1873,3.1421,3.169,37463.0],["2010-12-10",3.169,3.169,3.169,3.169,2025.0],["2010-12-13",3.1323,3.1751,3.1323,3.1751,6581.0],["2010-12-14",3.1507,3.1751,3.1507,3.1739,18225.0],["2010-12-15",3.1751,3.1751,3.169,3.1751,21263.0],["2010-12-16",3.1751,3.1751,3.1751,3.1751,0.0],["2010-12-17",3.1397,3.1397,3.1384,3.1384,1013.0],["2010-12-20",3.1384,3.1873,3.1384,3.1629,15694.0],["2010-12-21",3.1751,3.1751,3.1751,3.1751,2025.0],["2010-12-22",3.1873,3.2361,3.1751,3.2361,36450.0],["2010-12-23",3.1848,3.296,3.1824,3.296,5569.0],["2010-12-27",3.2679,3.2703,3.2117,3.2667,18731.0],["2010-12-28",3.2484,3.2667,3.2484,3.2606,8606.0],["2010-12-29",3.2117,3.2667,3.2117,3.2593,7088.0],["2010-12-30",3.2876,3.3183,3.2692,3.2692,20756.0],["2010-12-31",3.2692,3.2692,3.2692,3.2692,0.0],["2011-01-03",3.2028,3.2999,3.2016,3.2335,7088.0],["2011-01-04",3.2348,3.2397,3.22,3.2372,6581.0],["2011-01-05",3.279,3.279,3.22,3.22,8100.0],["2011-01-06",3.2618,3.2815,3.2544,3.2569,5569.0],["2011-01-07",3.22,3.2274,3.22,3.2262,4556.0],["2011-01-10",3.2262,3.2262,3.2262,3.2262,1013.0],["2011-01-11",3.2262,3.2262,3.2262,3.2262,8100.0],["2011-01-12",3.2262,3.2262,3.22,3.22,8100.0],["2011-01-13",3.2569,3.2962,3.2225,3.2962,6075.0],["2011-01-14",3.2974,3.2974,3.2618,3.2962,2531.0],["2011-01-18",3.2938,3.2938,3.2864,3.2864,5063.0],["2011-01-19",3.2569,3.2569,3.2446,3.2446,3544.0],["2011-01-20",3.247,3.247,3.247,3.247,1519.0],["2011-01-21",3.2704,3.2716,3.2421,3.2716,46069.0],["2011-01-24",3.2692,3.2999,3.2692,3.2876,51638.0],["2011-01-25",3.3159,3.3183,3.2827,3.2827,19238.0],["2011-01-26",3.3183,3.3183,3.2876,3.2876,3038.0],["2011-01-27",3.306,3.3798,3.3036,3.3798,25819.0],["2011-01-28",3.2888,3.4191,3.2888,3.3798,9619.0],["2011-01-31",3.3441,3.3441,3.3429,3.3429,6075.0],["2011-02-01",3.2753,3.3736,3.2753,3.365,10631.0],["2011-02-02",3.365,3.3736,3.365,3.365,3038.0],["2011-02-03",3.3736,3.3736,3.3491,3.3491,9113.0],["2011-02-04",3.3503,3.3503,3.3503,3.3503,506.0],["2011-02-07",3.3675,3.4167,3.3675,3.4167,3038.0],["2011-02-08",3.4412,3.4412,3.4105,3.4105,5569.0],["2011-02-09",3.5015,3.5027,3.4412,3.4412,70369.0],["2011-02-10",3.472,3.5174,3.472,3.515,44044.0],["2011-02-11",3.5174,3.5383,3.5174,3.5383,2531.0],["2011-02-14",3.542,3.5494,3.542,3.5494,4050.0],["2011-02-15",3.5494,3.5494,3.5494,3.5494,0.0],["2011-02-16",3.5494,3.5641,3.5494,3.5641,3544.0],["2011-02-17",3.5494,3.5555,3.5494,3.5555,6581.0],["2011-02-18",3.5592,3.5826,3.5592,3.5666,26831.0],["2011-02-22",3.574,3.5838,3.574,3.5838,10631.0],["2011-02-23",3.5641,3.5641,3.5641,3.5641,506.0],["2011-02-24",3.5604,3.5629,3.5604,3.5629,3038.0],["2011-02-25",3.5863,3.5887,3.5863,3.5875,1519.0],["2011-02-28",3.5641,3.5641,3.558,3.558,2025.0],["2011-03-01",3.5518,3.5543,3.5518,3.5531,2025.0],["2011-03-02",3.5543,3.5543,3.5518,3.5543,1519.0],["2011-03-03",3.5543,3.5543,3.5518,3.5518,7594.0],["2011-03-04",3.558,3.5887,3.5518,3.558,33413.0],["2011-03-07",3.558,3.558,3.558,3.558,0.0],["2011-03-08",3.558,3.558,3.558,3.558,0.0],["2011-03-09",3.5568,3.558,3.5568,3.558,8100.0],["2011-03-10",3.558,3.558,3.558,3.558,0.0],["2011-03-11",3.5887,3.5887,3.5641,3.5641,2531.0],["2011-03-14",3.5863,3.5887,3.5334,3.5334,2531.0],["2011-03-15",3.5641,3.5641,3.5236,3.5617,9113.0],["2011-03-16",3.5408,3.5408,3.5174,3.5273,9113.0],["2011-03-17",3.5273,3.5273,3.5273,3.5273,0.0],["2011-03-18",3.5383,3.5396,3.3183,3.3183,22781.0],["2011-03-21",3.3183,3.3183,3.3183,3.3183,0.0],["2011-03-22",3.585,3.5863,3.3232,3.5801,8100.0],["2011-03-23",3.5678,3.5678,3.354,3.354,19744.0],["2011-03-24",3.4167,3.5518,3.3589,3.5506,32400.0],["2011-03-25",3.5518,3.5543,3.44,3.472,7594.0],["2011-03-28",3.3405,3.4412,3.3306,3.3773,6581.0],["2011-03-29",3.3798,3.4412,3.3798,3.4167,4556.0],["2011-03-30",3.4006,3.4661,3.4006,3.4661,2531.0],["2011-03-31",3.4426,3.4426,3.34,3.3758,8606.0],["2011-04-01",3.3758,3.3758,3.3758,3.3758,0.0],["2011-04-04",3.2089,3.361,3.1953,3.2782,13163.0],["2011-04-05",3.2918,3.366,3.2918,3.366,2531.0],["2011-04-06",3.3388,3.3388,3.3078,3.3338,61763.0],["2011-04-07",3.3511,3.3511,3.3264,3.3387,143269.0],["2011-04-08",3.3276,3.3598,3.3264,3.3598,2025.0],["2011-04-11",3.3771,3.3771,3.3758,3.3758,2025.0],["2011-04-12",3.3635,3.366,3.3635,3.3635,2531.0],["2011-04-13",3.3758,3.3758,3.3412,3.3412,8100.0],["2011-04-14",3.4513,3.4575,3.408,3.408,2025.0],["2011-04-15",3.4612,3.4612,3.4303,3.4327,4050.0],["2011-04-18",3.3437,3.3524,3.3437,3.3449,8100.0],["2011-04-19",3.3449,3.3462,3.3449,3.3462,3544.0],["2011-04-20",3.3387,3.3907,3.3387,3.3907,6075.0],["2011-04-21",3.4006,3.4006,3.3387,3.3387,1519.0],["2011-04-25",3.3412,3.4006,3.3387,3.3387,4556.0],["2011-04-26",3.3387,3.3697,3.3387,3.3697,16706.0],["2011-04-27",3.3387,3.3511,3.3387,3.3511,9113.0],["2011-04-28",3.3387,3.3635,3.3387,3.3449,8606.0],["2011-04-29",3.3387,3.3387,3.3387,3.3387,5063.0],["2011-05-02",3.3387,3.3387,3.3387,3.3387,506.0],["2011-05-03",3.3387,3.3449,3.3387,3.3387,27338.0],["2011-05-04",3.314,3.3387,3.314,3.3264,58725.0],["2011-05-05",3.3264,3.3387,3.3264,3.3387,19744.0],["2011-05-06",3.3387,3.3387,3.3387,3.3387,0.0],["2011-05-09",3.3474,3.3524,3.3375,3.3474,5569.0],["2011-05-10",3.3437,3.4253,3.3214,3.3697,8606.0],["2011-05-11",3.3697,3.3697,3.3697,3.3697,0.0],["2011-05-12",3.3412,3.3561,3.3387,3.34,7088.0],["2011-05-13",3.3387,3.4228,3.3387,3.3882,4556.0],["2011-05-16",3.3882,3.3882,3.3882,3.3882,0.0],["2011-05-17",3.3425,3.3573,3.3387,3.3573,8100.0],["2011-05-18",3.3338,3.3486,3.3338,3.3387,9619.0],["2011-05-19",3.4228,3.4228,3.34,3.3486,10125.0],["2011-05-20",3.3486,3.3486,3.3486,3.3486,0.0],["2011-05-23",3.3326,3.3387,3.3326,3.3387,6075.0],["2011-05-24",3.3387,3.3387,3.3387,3.3387,9113.0],["2011-05-25",3.4068,3.4068,3.3387,3.3387,2025.0],["2011-05-26",3.382,3.382,3.3387,3.3387,5569.0],["2011-05-27",3.3387,3.3387,3.3387,3.3387,1519.0],["2011-05-31",3.3387,3.3771,3.3387,3.3771,2025.0],["2011-06-01",3.3746,3.3944,3.3746,3.3944,11644.0],["2011-06-02",3.3647,3.3647,3.3387,3.3387,15694.0],["2011-06-03",3.3387,3.3511,3.3387,3.3449,5569.0],["2011-06-06",3.3437,3.3437,3.3437,3.3437,1013.0],["2011-06-07",3.3412,3.3412,3.3387,3.3387,5569.0],["2011-06-08",3.3412,3.3412,3.3387,3.3387,24806.0],["2011-06-09",3.3499,3.4525,3.3499,3.4525,21263.0],["2011-06-10",3.4612,3.4612,3.4117,3.4265,13669.0],["2011-06-13",3.3758,3.5057,3.3387,3.4142,51131.0],["2011-06-14",3.4748,3.4748,3.3387,3.3993,46575.0],["2011-06-15",3.3771,3.3845,3.3499,3.3758,26831.0],["2011-06-16",3.4129,3.4129,3.2769,3.2769,25313.0],["2011-06-17",3.2893,3.2893,3.2769,3.2769,9619.0],["2011-06-20",3.2893,3.3387,3.288,3.3078,15188.0],["2011-06-21",3.3153,3.3363,3.3153,3.3363,2025.0],["2011-06-22",3.3412,3.3647,3.2299,3.3017,29363.0],["2011-06-23",3.3017,3.3017,3.3017,3.3017,506.0],["2011-06-24",3.3041,3.3041,3.3041,3.3041,506.0],["2011-06-27",3.3115,3.314,3.2942,3.314,3544.0],["2011-06-28",3.3264,3.3585,3.3078,3.3078,4556.0],["2011-06-29",3.3352,3.4136,3.3352,3.4136,7088.0],["2011-06-30",3.3962,3.3962,3.3477,3.3477,16706.0],["2011-07-01",3.3477,3.3477,3.3477,3.3477,7594.0],["2011-07-05",3.3477,3.3477,3.2966,3.3477,11644.0],["2011-07-06",3.3601,3.4024,3.3576,3.3576,5063.0],["2011-07-07",3.329,3.3514,3.329,3.3514,2025.0],["2011-07-08",3.3501,3.3501,3.2979,3.2979,3544.0],["2011-07-11",3.3141,3.3862,3.3141,3.3427,3038.0],["2011-07-12",3.3999,3.3999,3.2979,3.2979,6075.0],["2011-07-13",3.2929,3.3564,3.2929,3.3477,11138.0],["2011-07-14",3.3477,3.3477,3.3477,3.3477,0.0],["2011-07-15",3.3477,3.3477,3.334,3.3477,5063.0],["2011-07-18",3.2979,3.3477,3.2319,3.2319,34425.0],["2011-07-19",3.3862,3.3887,3.329,3.3315,4556.0],["2011-07-20",3.3601,3.3601,3.3601,3.3601,8606.0],["2011-07-21",3.4024,3.4248,3.4024,3.4248,2531.0],["2011-07-22",3.4248,3.4248,3.4248,3.4248,0.0],["2011-07-25",3.4223,3.4846,3.3601,3.3613,20250.0],["2011-07-26",3.4634,3.4634,3.4422,3.4422,3038.0],["2011-07-27",3.4422,3.4422,3.2556,3.3601,12150.0],["2011-07-28",3.3601,3.4124,3.3601,3.3763,64294.0],["2011-07-29",3.4385,3.4472,3.3912,3.4373,25313.0],["2011-08-01",3.4497,3.4572,3.4348,3.4348,23794.0],["2011-08-02",3.4609,3.4609,3.4609,3.4609,506.0],["2011-08-03",3.4771,3.4858,3.4646,3.4846,15188.0],["2011-08-04",3.4746,3.4746,3.4746,3.4746,506.0],["2011-08-05",3.4758,3.4758,3.3813,3.4223,8100.0],["2011-08-08",3.4186,3.4223,3.2979,3.2979,9113.0],["2011-08-09",3.385,3.4037,3.1821,3.3738,9113.0],["2011-08-10",3.3638,3.375,3.2456,3.329,12656.0],["2011-08-11",3.3875,3.4086,3.2693,3.3725,72900.0],["2011-08-12",3.3862,3.6028,3.3862,3.4684,15188.0],["2011-08-15",3.4136,3.5393,3.4136,3.5281,3544.0],["2011-08-16",3.5281,3.5281,3.5281,3.5281,0.0],["2011-08-17",3.4783,3.4908,3.3937,3.3937,9113.0],["2011-08-18",3.3937,3.3937,3.3937,3.3937,0.0],["2011-08-19",3.3725,3.3962,3.2357,3.3477,136181.0],["2011-08-22",3.3974,3.4198,3.3078,3.4198,3544.0],["2011-08-23",3.3315,3.4758,3.2829,3.4323,15188.0],["2011-08-24",3.329,3.441,3.329,3.441,5063.0],["2011-08-25",3.4373,3.4808,3.273,3.273,6075.0],["2011-08-26",3.273,3.273,3.273,3.273,0.0],["2011-08-29",3.4385,3.441,3.2854,3.2854,4556.0],["2011-08-30",3.2892,3.3676,3.2854,3.3041,5569.0],["2011-08-31",3.3041,3.3041,3.3041,3.3041,0.0],["2011-09-01",3.3215,3.3862,3.3215,3.3501,5569.0],["2011-09-02",3.2929,3.4099,3.2929,3.4099,2531.0],["2011-09-06",3.3352,3.3352,3.3352,3.3352,1519.0],["2011-09-07",3.3414,3.3414,3.2854,3.3041,30881.0],["2011-09-08",3.3302,3.3302,3.329,3.3302,3038.0],["2011-09-09",3.3302,3.3302,3.329,3.329,7594.0],["2011-09-12",3.2867,3.2979,3.2867,3.2979,1013.0],["2011-09-13",3.2979,3.2979,3.2979,3.2979,0.0],["2011-09-14",3.329,3.329,3.268,3.2929,3038.0],["2011-09-15",3.2705,3.2705,3.268,3.268,3038.0],["2011-09-16",3.329,3.329,3.3203,3.3203,1519.0],["2011-09-19",3.2917,3.2917,3.2917,3.2917,3038.0],["2011-09-20",3.2605,3.2892,3.2605,3.2705,14175.0],["2011-09-21",3.2444,3.2444,3.2444,3.2444,44550.0],["2011-09-22",3.2357,3.2394,3.2357,3.2394,3544.0],["2011-09-23",3.2394,3.2394,3.2394,3.2394,0.0],["2011-09-26",3.2357,3.2357,3.2357,3.2357,3544.0],["2011-09-27",3.2357,3.2357,3.2357,3.2357,0.0],["2011-09-28",3.2582,3.2582,3.2582,3.2582,0.0],["2011-09-29",3.2582,3.2582,3.2582,3.2582,0.0],["2011-09-30",3.2582,3.3209,3.2582,3.3209,4556.0],["2011-10-03",3.1367,3.1467,3.1367,3.1467,1519.0],["2011-10-04",3.1467,3.1467,3.1467,3.1467,0.0],["2011-10-05",3.1467,3.1467,3.1467,3.1467,0.0],["2011-10-06",3.1467,3.1467,3.1467,3.1467,0.0],["2011-10-07",3.1467,3.1467,3.1467,3.1467,0.0],["2011-10-10",3.1467,3.1467,3.1467,3.1467,0.0],["2011-10-11",3.2582,3.2582,3.257,3.257,1013.0],["2011-10-12",3.2331,3.2331,3.0389,3.1692,25313.0],["2011-10-13",3.0577,3.0803,3.0577,3.0803,2025.0],["2011-10-14",3.0953,3.2256,3.0953,3.2081,14681.0],["2011-10-17",3.2031,3.2031,3.1529,3.1529,3038.0],["2011-10-18",3.1141,3.2206,3.1016,3.2206,21263.0],["2011-10-19",3.2144,3.277,3.1956,3.2519,11138.0],["2011-10-20",3.2031,3.2056,3.1204,3.1429,31894.0],["2011-10-21",3.1429,3.1429,3.1329,3.1329,5063.0],["2011-10-24",3.1341,3.1404,3.1141,3.1141,5063.0],["2011-10-25",3.158,3.158,3.0652,3.0853,2531.0],["2011-10-26",3.0552,3.1392,3.0552,3.1091,3038.0],["2011-10-27",3.0765,3.1642,3.0765,3.1166,14681.0],["2011-10-28",3.1204,3.2219,3.1204,3.1204,7088.0],["2011-10-31",3.1204,3.1793,3.0853,3.1793,8100.0],["2011-11-01",3.1016,3.1392,3.0527,3.1316,4050.0],["2011-11-02",3.1304,3.1304,3.1016,3.1016,8606.0],["2011-11-03",3.084,3.0865,3.0778,3.0778,6581.0],["2011-11-04",3.0627,3.0665,3.0577,3.0665,7088.0],["2011-11-07",3.0577,3.1116,3.0577,3.0577,5569.0],["2011-11-08",3.0577,3.0577,3.0577,3.0577,0.0],["2011-11-09",3.0514,3.0828,3.0514,3.0828,13163.0],["2011-11-10",3.0702,3.0702,3.0702,3.0702,4050.0],["2011-11-11",3.1053,3.1053,3.0702,3.0702,2531.0],["2011-11-14",3.0702,3.1066,3.0702,3.1041,7594.0],["2011-11-15",3.1041,3.1041,3.1041,3.1041,0.0],["2011-11-16",3.0702,3.0702,3.0514,3.0514,2531.0],["2011-11-17",3.0514,3.0514,3.0514,3.0514,0.0],["2011-11-18",3.0602,3.0903,3.059,3.0702,12656.0],["2011-11-21",3.0928,3.1329,3.0928,3.1329,9113.0],["2011-11-22",3.1329,3.1329,3.1329,3.1329,1519.0],["2011-11-23",3.1179,3.1179,3.1179,3.1179,1013.0],["2011-11-25",3.1179,3.1179,3.1179,3.1179,0.0],["2011-11-28",3.2269,3.2269,3.2269,3.2269,506.0],["2011-11-29",3.1141,3.1805,3.1016,3.1805,3038.0],["2011-11-30",3.1805,3.1805,3.1805,3.1805,0.0],["2011-12-01",3.1341,3.2269,3.1341,3.1442,14681.0],["2011-12-02",3.1517,3.1517,3.1392,3.1392,28856.0],["2011-12-05",3.1768,3.1768,3.1417,3.1417,22275.0],["2011-12-06",3.158,3.158,3.158,3.158,1013.0],["2011-12-07",3.158,3.158,3.158,3.158,0.0],["2011-12-08",3.1918,3.1956,3.1918,3.1956,10125.0],["2011-12-09",3.2256,3.2256,3.1705,3.1843,14681.0],["2011-12-12",3.1974,3.455,3.1674,3.2125,15525.0],["2011-12-13",3.2482,3.2613,3.2331,3.2519,1350.0],["2011-12-14",3.2482,3.3929,3.2482,3.3741,4050.0],["2011-12-15",3.3121,3.3798,3.2519,3.2519,24975.0],["2011-12-16",3.2519,3.2519,3.2519,3.2519,0.0],["2011-12-19",3.2519,3.2519,3.2519,3.2519,0.0],["2011-12-20",3.2858,3.2858,3.2519,3.282,1688.0],["2011-12-21",3.2557,3.2801,3.2388,3.2463,8438.0],["2011-12-22",3.2463,3.2764,3.2463,3.2764,1688.0],["2011-12-23",3.3159,3.3159,3.2764,3.2839,22613.0],["2011-12-27",3.2839,3.2839,3.2839,3.2839,0.0],["2011-12-28",3.2839,3.2839,3.2839,3.2839,0.0],["2011-12-29",3.2934,3.2934,3.2801,3.2915,1688.0],["2011-12-30",3.2801,3.2801,3.2801,3.2801,1013.0],["2012-01-03",3.3123,3.3123,3.2328,3.2744,21600.0],["2012-01-04",3.2915,3.2915,3.2688,3.2725,4388.0],["2012-01-05",3.3123,3.3123,3.2839,3.2839,47588.0],["2012-01-06",3.2839,3.2839,3.2839,3.2839,0.0],["2012-01-09",3.2953,3.2953,3.2763,3.2763,1688.0],["2012-01-10",3.3123,3.3123,3.3123,3.3123,675.0],["2012-01-11",3.2744,3.3123,3.2744,3.3123,12825.0],["2012-01-12",3.2782,3.3123,3.2782,3.3028,12488.0],["2012-01-13",3.2744,3.3312,3.2744,3.3199,37125.0],["2012-01-17",3.3407,3.3861,3.2934,3.2934,28350.0],["2012-01-18",3.3312,3.4013,3.3085,3.3596,43200.0],["2012-01-19",3.4069,3.4164,3.3596,3.3861,102938.0],["2012-01-20",3.4069,3.4069,3.3653,3.3975,10463.0],["2012-01-23",3.3899,3.4031,3.388,3.388,11475.0],["2012-01-24",3.388,3.3899,3.388,3.388,9788.0],["2012-01-25",3.388,3.388,3.388,3.388,0.0],["2012-01-26",3.4069,3.4069,3.388,3.3975,19913.0],["2012-01-27",3.4069,3.4259,3.3653,3.4069,31388.0],["2012-01-30",3.4031,3.4031,3.4031,3.4031,338.0],["2012-01-31",3.4069,3.4069,3.3861,3.4069,14850.0],["2012-02-01",3.4069,3.4259,3.388,3.4088,41175.0],["2012-02-02",3.405,3.4353,3.371,3.4353,17213.0],["2012-02-03",3.4259,3.4467,3.4069,3.4069,10800.0],["2012-02-06",3.424,3.424,3.4069,3.4164,36450.0],["2012-02-07",3.4069,3.4069,3.4069,3.4069,23625.0],["2012-02-08",3.4069,3.4069,3.4069,3.4069,10125.0],["2012-02-09",3.4259,3.4259,3.4164,3.4221,8775.0],["2012-02-10",3.3975,3.4069,3.3445,3.3596,460013.0],["2012-02-13",3.3691,3.3785,3.3501,3.3501,420863.0],["2012-02-14",3.3861,3.3861,3.3691,3.3785,110025.0],["2012-02-15",3.3691,3.3861,3.3066,3.3596,6075.0],["2012-02-16",3.3596,3.3785,3.3445,3.3445,27338.0],["2012-02-17",3.3142,3.3388,3.3142,3.3388,1350.0],["2012-02-21",3.3445,3.3445,3.3123,3.3123,18900.0],["2012-02-22",3.3293,3.3785,3.3293,3.3501,74588.0],["2012-02-23",3.3748,3.3748,3.3274,3.3596,45900.0],["2012-02-24",3.3407,3.3596,3.3255,3.3255,2363.0],["2012-02-27",3.3331,3.3596,3.3142,3.3464,12825.0],["2012-02-28",3.3255,3.3785,3.299,3.3407,15863.0],["2012-02-29",3.3388,3.3483,3.3388,3.3483,1688.0],["2012-03-01",3.3596,3.3691,3.3501,3.3501,14175.0],["2012-03-02",3.3501,3.3501,3.3501,3.3501,0.0],["2012-03-05",3.3123,3.335,3.3123,3.318,2363.0],["2012-03-06",3.3218,3.3218,3.3218,3.3218,1350.0],["2012-03-07",3.3142,3.3861,3.3142,3.3426,2025.0],["2012-03-08",3.3577,3.3634,3.3558,3.3634,3713.0],["2012-03-09",3.3823,3.3823,3.352,3.3558,5738.0],["2012-03-12",3.3445,3.3596,3.3445,3.3596,102600.0],["2012-03-13",3.3331,3.3842,3.3331,3.3785,69188.0],["2012-03-14",3.3577,3.3842,3.3312,3.3691,31725.0],["2012-03-15",3.3596,3.3766,3.3596,3.3691,35438.0],["2012-03-16",3.3785,3.388,3.3691,3.3823,75263.0],["2012-03-19",3.3596,3.3615,3.2971,3.2971,33075.0],["2012-03-20",3.3161,3.3577,3.299,3.3293,48263.0],["2012-03-21",3.3274,3.3596,3.3142,3.3293,136350.0],["2012-03-22",3.3218,3.3407,3.3123,3.3293,68513.0],["2012-03-23",3.3085,3.3407,3.3085,3.3407,286200.0],["2012-03-26",3.3123,3.4069,3.3123,3.3388,36113.0],["2012-03-27",3.3558,3.405,3.318,3.318,29363.0],["2012-03-28",3.3558,3.3596,3.3464,3.3483,3038.0],["2012-03-29",3.3407,3.3729,3.3218,3.3218,13500.0],["2012-03-30",3.3331,3.5016,3.3331,3.5016,66150.0],["2012-04-02",3.4921,3.4921,3.3653,3.3918,14850.0],["2012-04-03",3.4109,3.4585,3.4109,3.4585,3375.0],["2012-04-04",3.4337,3.4604,3.4318,3.4604,14513.0],["2012-04-05",3.4604,3.4604,3.4433,3.4433,3038.0],["2012-04-09",3.4395,3.4509,3.3384,3.3632,22613.0],["2012-04-10",3.4299,3.4299,3.4299,3.4299,675.0],["2012-04-11",3.4089,3.4318,3.3651,3.4261,23625.0],["2012-04-12",3.3994,3.3994,3.3937,3.3937,5738.0],["2012-04-13",3.367,3.3994,3.3651,3.367,4388.0],["2012-04-16",3.4604,3.4604,3.4509,3.4547,9113.0],["2012-04-17",3.4547,3.4547,3.4547,3.4547,0.0],["2012-04-18",3.4337,3.693,3.4223,3.6396,208575.0],["2012-04-19",3.7159,4.1945,3.7121,4.0419,55688.0],["2012-04-20",4.0248,4.1811,3.9142,4.0629,110700.0],["2012-04-23",4.0133,4.1945,4.0133,4.1945,35438.0],["2012-04-24",4.1945,4.4785,4.1029,4.4785,43875.0],["2012-04-25",4.49,4.9571,4.49,4.8026,90788.0],["2012-04-26",4.7531,4.7855,4.5472,4.7378,13500.0],["2012-04-27",4.7264,4.7378,4.3851,4.4194,59400.0],["2012-04-30",4.713,4.8141,4.6158,4.7988,101250.0],["2012-05-01",4.8084,4.8236,4.7321,4.8065,158625.0],["2012-05-02",4.8618,4.8808,4.7664,4.8808,53325.0],["2012-05-03",4.8465,4.9475,4.8217,4.9094,67500.0],["2012-05-04",4.8637,4.9514,4.7721,4.8465,75938.0],["2012-05-07",4.8198,4.8942,4.8198,4.8694,60750.0],["2012-05-08",4.8694,4.919,4.8637,4.8942,62100.0],["2012-05-09",4.9571,4.9838,4.7969,4.9609,43875.0],["2012-05-10",4.959,5.0677,4.9552,5.0524,60750.0],["2012-05-11",5.0028,5.0772,4.9475,4.9647,71888.0],["2012-05-14",4.9685,4.9761,4.4328,4.8865,95850.0],["2012-05-15",4.8865,5.123,4.8408,5.0715,84375.0],["2012-05-16",4.9704,5.0524,4.776,4.9228,36113.0],["2012-05-17",4.8618,4.9971,4.7683,4.8446,31050.0],["2012-05-18",4.7874,4.8999,4.7874,4.8827,16200.0],["2012-05-21",4.8522,4.8732,4.5891,4.7874,21938.0],["2012-05-22",4.7874,4.837,4.7245,4.7245,18563.0],["2012-05-23",4.7302,4.8312,4.7302,4.7855,8775.0],["2012-05-24",4.7226,4.8427,4.7226,4.7741,18900.0],["2012-05-25",4.7741,4.8389,4.7474,4.8141,122850.0],["2012-05-29",4.8427,4.8427,4.6883,4.8065,23625.0],["2012-05-30",4.7874,4.8007,4.6578,4.795,9113.0],["2012-05-31",4.7302,4.7664,4.387,4.7588,33075.0],["2012-06-01",4.7073,4.7283,4.4843,4.673,48938.0],["2012-06-04",4.633,4.7474,4.633,4.7073,15525.0],["2012-06-05",4.7455,4.755,4.6349,4.6501,11813.0],["2012-06-06",4.6921,4.8427,4.6921,4.8427,5400.0],["2012-06-07",4.7664,4.8427,4.5815,4.8141,28350.0],["2012-06-08",4.713,4.8999,4.6368,4.8999,30713.0],["2012-06-11",4.8618,4.8618,4.4042,4.4118,81338.0],["2012-06-12",4.5205,4.6902,4.3031,4.6044,18900.0],["2012-06-13",4.652,4.7855,4.5414,4.7531,12488.0],["2012-06-14",4.7188,4.8141,4.4976,4.7836,36788.0],["2012-06-15",4.7664,4.8522,4.7188,4.8427,31725.0],["2012-06-18",4.8389,4.8713,4.8236,4.8408,34425.0],["2012-06-19",4.8503,4.8904,4.6768,4.8026,28688.0],["2012-06-20",4.9056,4.9056,4.8084,4.8579,94163.0],["2012-06-21",4.8427,4.938,4.7378,4.9323,61763.0],["2012-06-22",4.9456,4.9571,4.7779,4.9475,1674338.0],["2012-06-25",4.8618,4.9475,4.7855,4.8656,19913.0],["2012-06-26",4.9018,4.9571,4.9018,4.9209,16875.0],["2012-06-27",4.9822,5.0243,4.8327,5.0243,51300.0],["2012-06-28",5.0205,5.078,5.0205,5.0761,156938.0],["2012-06-29",5.0301,5.0972,4.9381,5.0397,153563.0],["2012-07-02",5.0397,5.1738,5.0128,5.078,70875.0],["2012-07-03",5.078,5.078,4.9918,5.078,35100.0],["2012-07-05",4.9726,5.078,4.9649,5.0761,11138.0],["2012-07-06",5.0435,5.078,4.7963,5.0358,112050.0],["2012-07-09",4.94,5.0473,4.9094,4.9534,38813.0],["2012-07-10",4.9994,5.055,4.9573,5.0473,48600.0],["2012-07-11",4.9822,5.0109,4.8212,4.9055,38475.0],["2012-07-12",4.8097,4.8864,4.8097,4.85,33750.0],["2012-07-13",4.8691,4.9419,4.8001,4.9343,44550.0],["2012-07-16",4.9247,4.9247,4.7695,4.8135,15863.0],["2012-07-17",4.8672,4.8672,4.8059,4.8385,37463.0],["2012-07-18",4.7906,4.8385,4.7139,4.8385,44888.0],["2012-07-19",4.9151,5.3942,4.9151,5.2332,99225.0],["2012-07-20",5.2332,5.2332,4.9189,5.0205,50963.0],["2012-07-23",5.0109,5.0262,4.8979,4.8979,22275.0],["2012-07-24",4.8825,4.9343,4.8576,4.8634,15863.0],["2012-07-25",4.9017,4.9918,4.9017,4.9688,32063.0],["2012-07-26",4.9554,5.0148,4.9554,5.009,36113.0],["2012-07-27",4.9975,5.0722,4.9956,5.0684,48263.0],["2012-07-30",5.078,5.1278,5.0684,5.0952,8100.0],["2012-07-31",5.0952,5.1719,5.0952,5.17,34763.0],["2012-08-01",5.1738,5.1834,5.1431,5.1508,44550.0],["2012-08-02",5.1546,5.1872,5.1527,5.1623,45225.0],["2012-08-03",5.1776,5.1853,5.1355,5.1738,21938.0],["2012-08-06",5.1891,5.2696,5.1738,5.2025,36450.0],["2012-08-07",5.1987,5.2639,5.1776,5.2562,63788.0],["2012-08-08",5.2658,5.2696,5.1623,5.2102,44213.0],["2012-08-09",5.2504,5.2677,5.2121,5.2332,17213.0],["2012-08-10",5.2217,5.2466,5.1968,5.2447,3713.0],["2012-08-13",5.237,5.2581,5.1776,5.2217,12825.0],["2012-08-14",5.2466,5.2619,5.193,5.1949,7763.0],["2012-08-15",5.1987,5.2313,5.1776,5.2217,23625.0],["2012-08-16",5.1776,5.214,5.1585,5.191,32400.0],["2012-08-17",5.1872,5.193,4.9918,5.1661,76613.0],["2012-08-20",5.1642,5.191,5.0799,5.1527,21263.0],["2012-08-21",5.1642,5.168,5.0416,5.168,65475.0],["2012-08-22",5.1316,5.2025,5.0588,5.1738,70538.0],["2012-08-23",5.2064,5.2064,5.0876,5.1949,73575.0],["2012-08-24",5.1585,5.193,5.101,5.1661,16538.0],["2012-08-27",5.147,5.1642,5.0876,5.1642,11138.0],["2012-08-28",5.1546,5.1642,5.0991,5.1623,14513.0],["2012-08-29",5.1642,5.214,5.1431,5.214,52650.0],["2012-08-30",5.1719,5.2696,5.1661,5.2102,18563.0],["2012-08-31",5.2466,5.2562,5.1834,5.1853,160313.0],["2012-09-04",5.1872,5.2275,5.1355,5.2217,73575.0],["2012-09-05",5.2217,5.2236,5.1853,5.2236,34425.0],["2012-09-06",5.2217,5.2945,5.1795,5.2504,74588.0],["2012-09-07",5.2485,5.3022,5.2294,5.2696,50288.0],["2012-09-10",5.2658,5.2658,5.2409,5.2658,12825.0],["2012-09-11",5.2658,5.2658,5.1585,5.2485,83025.0],["2012-09-12",5.2658,5.2696,5.2275,5.2504,76613.0],["2012-09-13",5.237,5.2504,5.1776,5.2504,62775.0],["2012-09-14",5.2696,5.2696,5.2294,5.2466,61425.0],["2012-09-17",5.2504,5.2504,5.1489,5.17,48938.0],["2012-09-18",5.2083,5.2696,5.1527,5.2485,67838.0],["2012-09-19",5.2696,5.2696,5.2217,5.2581,29700.0],["2012-09-20",5.2409,5.2639,5.1776,5.2428,15525.0],["2012-09-21",5.306,5.3175,5.2102,5.3175,126225.0],["2012-09-24",5.2504,5.4536,5.2504,5.4382,140738.0],["2012-09-25",5.4402,5.5283,5.4402,5.4842,99563.0],["2012-09-26",5.4862,5.5382,5.4072,5.5112,151875.0],["2012-09-27",5.4611,5.5362,5.4418,5.49,43875.0],["2012-09-28",5.465,5.5285,5.4207,5.5054,65813.0],["2012-10-01",5.4996,5.5555,5.0161,5.5054,47588.0],["2012-10-02",5.5324,5.5362,5.4592,5.4804,35100.0],["2012-10-03",5.5093,5.5632,5.4611,5.4611,50963.0],["2012-10-04",5.49,5.5266,5.2993,5.4958,67838.0],["2012-10-05",5.5516,5.5516,5.4804,5.542,64800.0],["2012-10-08",5.5131,5.5439,5.5073,5.5285,29363.0],["2012-10-09",5.5093,5.5285,5.4958,5.4958,28350.0],["2012-10-10",5.4881,5.5189,5.4881,5.5189,7763.0],["2012-10-11",5.5093,5.5093,5.4707,5.4996,16200.0],["2012-10-12",5.515,5.515,5.4245,5.4784,55350.0],["2012-10-15",5.5035,5.5863,5.3552,5.5574,84038.0],["2012-10-16",5.5574,5.5863,5.4958,5.5459,61763.0],["2012-10-17",5.5382,5.6191,5.4534,5.5921,51638.0],["2012-10-18",5.6056,5.6826,5.569,5.6537,63113.0],["2012-10-19",5.6422,5.6826,5.5478,5.6017,104963.0],["2012-10-22",5.6248,5.6537,5.5709,5.6133,28013.0],["2012-10-23",5.6056,5.6229,5.4361,5.5921,87413.0],["2012-10-24",5.594,5.6152,5.5863,5.6114,39825.0],["2012-10-25",5.6114,5.6191,5.5882,5.5998,76613.0],["2012-10-26",5.5825,5.6152,5.5825,5.6056,26325.0],["2012-10-31",5.6094,5.6268,5.569,5.5863,79650.0],["2012-11-01",5.5786,5.5844,5.4977,5.5382,68850.0],["2012-11-02",5.5516,5.5825,5.4958,5.5266,32738.0],["2012-11-05",5.5266,5.5478,5.5035,5.517,80663.0],["2012-11-06",5.5285,5.6152,5.5247,5.5902,72900.0],["2012-11-07",5.5671,5.5671,5.2781,5.28,64125.0],["2012-11-08",5.28,5.3821,5.0104,5.0527,117450.0],["2012-11-09",5.0566,5.2338,5.0566,5.1202,32063.0],["2012-11-12",5.0913,5.1202,4.7676,5.0315,145125.0],["2012-11-13",5.1866,5.3571,5.0941,5.2502,47700.0],["2012-11-14",5.256,5.2704,4.9179,4.9179,52200.0],["2012-11-15",4.8861,5.0392,4.8485,4.8601,100575.0],["2012-11-16",4.863,4.9323,4.7243,4.9237,54000.0],["2012-11-19",4.9526,4.9555,4.8543,4.9526,24525.0],["2012-11-20",4.9034,5.0306,4.7474,4.7792,76500.0],["2012-11-21",4.837,5.1751,4.7474,5.1317,74250.0],["2012-11-23",5.1519,5.464,5.1173,5.2762,44775.0],["2012-11-26",5.3195,5.3542,5.123,5.3542,34425.0],["2012-11-27",5.3629,5.4756,5.2617,5.3369,106425.0],["2012-11-28",5.3253,5.5218,5.1086,5.5131,49275.0],["2012-11-29",5.5622,5.5622,5.1577,5.516,27450.0],["2012-11-30",5.5362,5.5594,5.386,5.5045,24300.0],["2012-12-03",5.5131,5.7356,5.5131,5.6114,71550.0],["2012-12-04",5.5709,5.5825,5.5189,5.5189,11250.0],["2012-12-05",5.6085,5.6171,5.5478,5.6085,18000.0],["2012-12-06",5.5854,5.6143,5.49,5.5189,27900.0],["2012-12-07",5.5536,5.5998,5.3686,5.5045,40725.0],["2012-12-10",5.4524,5.5565,5.3426,5.4091,154800.0],["2012-12-11",5.4496,5.5449,5.3715,5.5449,204075.0],["2012-12-12",5.6056,5.6316,5.5247,5.5247,189900.0],["2012-12-13",5.5449,5.5738,5.3542,5.5045,55350.0],["2012-12-14",5.5102,5.62,5.4351,5.4553,108450.0],["2012-12-17",5.49,5.5998,5.4813,5.5449,42750.0],["2012-12-18",5.4842,5.672,5.4842,5.5362,70200.0],["2012-12-19",5.5536,5.5536,5.4698,5.4987,167625.0],["2012-12-20",5.519,5.7252,5.519,5.7165,132750.0],["2012-12-21",5.7078,5.7078,5.5219,5.7078,169425.0],["2012-12-24",5.7165,5.7165,5.5945,5.6381,37575.0],["2012-12-26",5.6671,5.6671,5.5219,5.6207,22950.0],["2012-12-27",5.5771,5.6207,5.5016,5.58,48825.0],["2012-12-28",5.5481,5.7136,5.5481,5.6003,72900.0],["2012-12-31",5.6207,5.8095,5.551,5.7078,99450.0],["2013-01-02",5.7369,5.9257,5.6207,5.9111,88200.0],["2013-01-03",5.8821,5.9257,5.8589,5.9024,39600.0],["2013-01-04",5.8966,6.0767,5.7979,6.0157,65925.0],["2013-01-07",5.9605,5.9721,5.8705,5.8763,37800.0],["2013-01-08",5.8821,5.9024,5.8501,5.8966,16425.0],["2013-01-09",5.8879,5.9082,5.7775,5.8356,20925.0],["2013-01-10",5.8356,5.9663,5.8356,5.917,40950.0],["2013-01-11",5.9286,5.9286,5.7833,5.7833,33075.0],["2013-01-14",5.795,5.8705,5.795,5.8124,27225.0],["2013-01-15",5.8124,5.9838,5.8124,5.946,20925.0],["2013-01-16",5.9547,6.0651,5.9547,5.9867,75825.0],["2013-01-17",6.0157,6.0593,5.9547,5.9809,28575.0],["2013-01-18",5.9721,6.0331,5.9547,6.0041,30600.0],["2013-01-22",5.9896,6.0622,5.9547,6.0622,49950.0],["2013-01-23",6.0331,6.0331,5.9547,5.9605,45675.0],["2013-01-24",5.9721,5.9983,5.5306,5.5481,195750.0],["2013-01-25",5.7514,5.7862,5.641,5.7252,46800.0],["2013-01-28",5.7165,5.7804,5.5539,5.6671,40725.0],["2013-01-29",5.6759,5.8501,5.6352,5.8211,40950.0],["2013-01-30",5.8327,5.8821,5.6207,5.7427,35100.0],["2013-01-31",5.7514,5.8095,5.6613,5.7891,19125.0],["2013-02-01",5.8211,5.8211,5.7572,5.8037,25875.0],["2013-02-04",5.7572,5.8211,5.6439,5.7688,24075.0],["2013-02-05",5.7979,5.8647,5.702,5.824,18225.0],["2013-02-06",5.7862,5.8531,5.6933,5.7543,78975.0],["2013-02-07",5.6846,5.763,5.673,5.763,16200.0],["2013-02-08",5.856,5.8618,5.8211,5.8531,51975.0],["2013-02-11",5.8647,5.8705,5.8269,5.8705,14400.0],["2013-02-12",5.8385,5.9373,5.8211,5.9373,7650.0],["2013-02-13",5.9402,5.9402,5.8792,5.9228,31050.0],["2013-02-14",5.9286,5.9344,5.917,5.9315,6075.0],["2013-02-15",5.917,5.9402,5.8937,5.9257,30600.0],["2013-02-19",5.8095,5.9402,5.795,5.9373,47250.0],["2013-02-20",5.9315,5.9402,5.9024,5.9024,49725.0],["2013-02-21",5.8879,5.9373,5.8676,5.8821,13050.0],["2013-02-22",5.9257,5.9402,5.8908,5.9373,52425.0],["2013-02-25",5.9402,5.9402,5.8008,5.8008,21150.0],["2013-02-26",5.8298,5.9199,5.8298,5.9111,11250.0],["2013-02-27",5.8937,5.9257,5.7717,5.8995,33975.0],["2013-02-28",5.885,5.9082,5.7804,5.8908,32850.0],["2013-03-01",5.8937,5.9257,5.8937,5.9228,25200.0],["2013-03-04",5.9141,5.9257,5.8705,5.8792,12375.0],["2013-03-05",5.8821,5.9373,5.8821,5.917,15525.0],["2013-03-06",5.9402,5.9402,5.8908,5.9257,10125.0],["2013-03-07",5.8995,5.9402,5.8995,5.9402,11250.0],["2013-03-08",5.9402,6.0796,5.9053,6.0041,35325.0],["2013-03-11",6.0041,6.0709,5.9402,6.0477,12375.0],["2013-03-12",6.0302,6.0361,5.9257,5.9257,4500.0],["2013-03-13",5.9286,6.0331,5.885,5.9199,31950.0],["2013-03-14",5.9489,5.9576,5.8182,5.9024,17550.0],["2013-03-15",5.917,5.917,5.8182,5.8356,55125.0],["2013-03-18",5.8095,5.8792,5.8095,5.8095,8775.0],["2013-03-19",5.8095,5.8821,5.8095,5.8443,21375.0],["2013-03-20",5.8908,5.9402,5.8531,5.9344,16425.0],["2013-03-21",5.8821,5.9111,5.8821,5.9111,4275.0],["2013-03-22",5.8937,5.9257,5.8879,5.9053,20250.0],["2013-03-25",5.9053,5.9489,5.9053,5.9199,14850.0],["2013-03-26",5.9634,5.9634,5.9257,5.9489,9450.0],["2013-03-27",5.8966,5.9692,5.8734,5.917,23850.0],["2013-03-28",5.917,5.9547,5.8676,5.8705,43650.0],["2013-04-01",5.8821,5.8821,5.7804,5.8095,36225.0],["2013-04-02",5.856,5.856,5.795,5.824,14850.0],["2013-04-03",5.824,5.9116,5.7014,5.7014,29700.0],["2013-04-04",5.6109,5.7656,5.6109,5.6956,31050.0],["2013-04-05",5.5934,5.6926,5.5642,5.6197,22725.0],["2013-04-08",5.6547,5.7247,5.6459,5.6926,7200.0],["2013-04-09",5.6868,5.7627,5.6488,5.6751,45675.0],["2013-04-10",5.7744,5.7744,5.678,5.7481,15075.0],["2013-04-11",5.7919,5.7919,5.643,5.6634,8325.0],["2013-04-12",5.7598,5.7598,5.6459,5.6664,33750.0],["2013-04-15",5.5992,5.7072,5.5321,5.5379,37575.0],["2013-04-16",5.5729,5.7072,5.4941,5.7014,20250.0],["2013-04-17",5.6109,5.6313,5.5,5.5525,50850.0],["2013-04-18",5.5671,5.6693,5.5525,5.6284,18225.0],["2013-04-19",5.6342,5.6926,5.6255,5.6722,19575.0],["2013-04-22",5.6605,5.6605,5.5817,5.5992,25425.0],["2013-04-23",5.6226,5.6693,5.6226,5.6313,24300.0],["2013-04-24",5.6255,5.643,5.5817,5.5992,18450.0],["2013-04-25",5.5817,5.5934,5.5817,5.5934,10800.0],["2013-04-26",5.5875,5.5992,5.4299,5.5642,42075.0],["2013-04-29",5.5525,5.6021,5.5262,5.5992,13725.0],["2013-04-30",5.6021,5.6343,5.5759,5.6343,21150.0],["2013-05-01",5.6051,5.6284,5.5233,5.5467,52875.0],["2013-05-02",5.5905,5.6138,5.5408,5.5992,11925.0],["2013-05-03",5.6138,5.6138,5.5583,5.5992,22050.0],["2013-05-06",5.5613,5.6138,5.5525,5.6138,3375.0],["2013-05-07",5.6051,5.7043,5.6051,5.7014,9900.0],["2013-05-08",5.6926,5.7685,5.6197,5.7539,19800.0],["2013-05-09",5.7452,5.7948,5.6956,5.7744,27450.0],["2013-05-10",5.8006,5.8824,5.7335,5.7919,5175.0],["2013-05-13",5.6956,5.7977,5.6956,5.7598,7200.0],["2013-05-14",5.7277,5.9583,5.7247,5.9349,33525.0],["2013-05-15",5.9233,5.9262,5.7335,5.7948,24075.0],["2013-05-16",5.7247,5.8386,5.7218,5.7598,4050.0],["2013-05-17",5.7744,5.8211,5.7393,5.8065,21825.0],["2013-05-20",5.8269,5.897,5.7539,5.8065,13725.0],["2013-05-21",5.8065,5.9145,5.8065,5.8649,20250.0],["2013-05-22",5.9174,5.9758,5.7744,5.824,23625.0],["2013-05-23",5.7919,5.8123,5.751,5.7539,12600.0],["2013-05-24",5.7481,5.8298,5.7043,5.7627,54900.0],["2013-05-28",5.8298,5.8941,5.7277,5.8357,37125.0],["2013-05-29",5.7685,5.8094,5.716,5.7569,7200.0],["2013-05-30",5.8269,5.8298,5.7685,5.824,8550.0],["2013-05-31",5.7802,5.7802,5.6926,5.716,23625.0],["2013-06-03",5.7744,5.8006,5.6926,5.7481,109125.0],["2013-06-04",5.7393,5.8328,5.7247,5.7744,38250.0],["2013-06-05",5.8036,5.8532,5.7393,5.7481,24075.0],["2013-06-06",5.6693,5.8182,5.6693,5.7802,18900.0],["2013-06-07",5.8182,5.897,5.7948,5.8269,32400.0],["2013-06-10",5.8269,5.8269,5.7656,5.7685,10575.0],["2013-06-11",5.7218,5.8123,5.7102,5.7452,30150.0],["2013-06-12",5.7685,5.8269,5.7306,5.7656,11025.0],["2013-06-13",5.7831,5.8182,5.7423,5.8182,7200.0],["2013-06-14",5.8094,5.8269,5.7364,5.7481,11925.0],["2013-06-17",5.789,5.9262,5.7393,5.8649,91125.0],["2013-06-18",5.8532,5.932,5.8094,5.9087,46125.0],["2013-06-19",5.9233,5.9554,5.8065,5.9174,25650.0],["2013-06-20",5.8649,5.9174,5.7685,5.8357,46800.0],["2013-06-21",5.8649,5.8678,5.7948,5.8182,122175.0],["2013-06-24",5.7802,5.8882,5.7306,5.8474,95850.0],["2013-06-25",5.9057,5.932,5.7685,5.8474,89550.0],["2013-06-26",5.9002,5.9002,5.8386,5.865,47025.0],["2013-06-27",5.909,6.0146,5.8415,5.9999,59400.0],["2013-06-28",6.0146,6.0234,5.8884,5.9882,685350.0],["2013-07-01",6.0234,6.1584,5.9148,6.1584,33300.0],["2013-07-02",6.1466,6.1613,6.0733,6.085,44775.0],["2013-07-03",6.129,6.264,6.0821,6.2141,19800.0],["2013-07-05",6.264,6.264,6.1554,6.2288,42300.0],["2013-07-08",6.2464,6.2464,6.1554,6.173,62100.0],["2013-07-09",6.2141,6.2141,6.0205,6.132,94725.0],["2013-07-10",6.0469,6.2464,5.8972,6.1261,71775.0],["2013-07-11",6.1994,6.261,6.1466,6.2552,22950.0],["2013-07-12",6.2581,6.264,6.1672,6.2288,16200.0],["2013-07-15",6.2141,6.3549,6.1965,6.3432,59625.0],["2013-07-16",6.3549,6.4547,6.264,6.4371,33975.0],["2013-07-17",6.4547,6.4547,6.2816,6.3256,61650.0],["2013-07-18",6.3051,6.5515,6.2933,6.531,53325.0],["2013-07-19",6.5544,6.572,6.5163,6.5691,25425.0],["2013-07-22",6.5691,7.0092,6.484,6.9769,54900.0],["2013-07-23",6.9564,7.2703,6.8977,7.0796,95175.0],["2013-07-24",7.0855,7.2762,7.0327,7.2322,69975.0],["2013-07-25",7.1794,7.4757,7.0297,7.3466,65250.0],["2013-07-26",7.2791,7.2791,7.0503,7.0532,31050.0],["2013-07-29",7.0649,7.194,7.0268,7.1178,18450.0],["2013-07-30",7.1706,7.1706,6.8684,6.9212,31050.0],["2013-07-31",6.9388,7.0591,6.8801,7.0327,46125.0],["2013-08-01",7.0649,7.0943,6.8742,6.9945,18225.0],["2013-08-02",6.9535,7.0151,6.842,6.9388,30825.0],["2013-08-05",6.9124,6.9564,6.7628,6.9535,28575.0],["2013-08-06",6.9182,6.9182,6.7804,6.8713,26325.0],["2013-08-07",6.8596,6.9212,6.7862,6.8918,62775.0],["2013-08-08",6.8478,6.9476,6.8038,6.9241,101250.0],["2013-08-09",6.8918,7.0033,6.795,6.93,45675.0],["2013-08-12",6.9271,6.9505,6.8068,6.8273,27450.0],["2013-08-13",6.795,6.9212,6.7892,6.9006,23400.0],["2013-08-14",6.8449,6.8977,6.8273,6.8449,22050.0],["2013-08-15",6.7774,6.8772,6.5838,6.5896,65250.0],["2013-08-16",6.5779,6.6777,6.3285,6.5926,101700.0],["2013-08-19",6.5926,6.6659,6.4782,6.5456,36675.0],["2013-08-20",6.5339,6.7129,6.5339,6.707,26775.0],["2013-08-21",6.6689,6.7745,6.572,6.6513,22050.0],["2013-08-22",6.6923,6.7892,6.6894,6.7892,20250.0],["2013-08-23",6.7745,6.8889,6.5926,6.8156,77175.0],["2013-08-26",6.8273,6.9124,6.7011,6.8185,20925.0],["2013-08-27",6.7334,6.9212,6.4048,6.4107,73125.0],["2013-08-28",6.3256,6.487,6.308,6.3696,46800.0],["2013-08-29",6.3608,6.4723,6.2024,6.4195,24075.0],["2013-08-30",6.4165,6.5104,6.1965,6.3608,51300.0],["2013-09-03",6.4547,6.5016,6.1936,6.4371,47025.0],["2013-09-04",6.4488,6.5603,6.3461,6.4606,65025.0],["2013-09-05",6.484,6.6073,6.3373,6.5046,67500.0],["2013-09-06",6.5368,6.6454,6.3579,6.4459,77400.0],["2013-09-09",6.4723,6.7246,6.3579,6.7129,61875.0],["2013-09-10",6.7481,6.7657,6.6249,6.7481,58500.0],["2013-09-11",6.7187,6.7422,6.575,6.6601,91125.0],["2013-09-12",6.6513,6.7393,6.572,6.572,61425.0],["2013-09-13",6.575,6.7305,6.5456,6.5867,55800.0],["2013-09-16",6.6777,6.7099,6.5515,6.6161,66150.0],["2013-09-17",6.6073,6.7275,6.6073,6.6953,59625.0],["2013-09-18",6.6835,6.7774,6.6219,6.7451,59850.0],["2013-09-19",6.7451,6.7716,6.6601,6.6689,33525.0],["2013-09-20",6.6689,6.7921,6.6425,6.7422,81675.0],["2013-09-23",6.7774,7.062,6.7129,6.9828,108900.0],["2013-09-24",6.9094,7.1119,6.9094,7.0444,30375.0],["2013-09-25",7.0149,7.1151,6.9884,7.065,14175.0],["2013-09-26",7.1004,7.1328,6.8852,6.9972,42075.0],["2013-09-27",6.9442,7.0444,6.8852,6.9177,53550.0],["2013-09-30",6.9,6.9088,6.8499,6.8823,91350.0],["2013-10-01",6.8234,6.9,6.6406,6.6966,33750.0],["2013-10-02",6.6347,6.6642,6.5139,6.5846,62100.0],["2013-10-03",6.5876,6.5905,6.3901,6.4313,96525.0],["2013-10-04",6.4137,6.6052,6.3989,6.6023,76950.0],["2013-10-07",6.5699,6.6406,6.396,6.4431,81900.0],["2013-10-08",6.4638,6.6288,6.3547,6.3753,77175.0],["2013-10-09",6.3753,6.4844,6.3665,6.4343,65250.0],["2013-10-10",6.4313,6.508,6.4313,6.4844,52650.0],["2013-10-11",6.4903,6.7202,6.4903,6.7172,84825.0],["2013-10-14",6.7202,6.8263,6.7202,6.788,63000.0],["2013-10-15",6.7703,6.7939,6.6996,6.7113,46800.0],["2013-10-16",6.4431,6.7909,6.4372,6.7791,83025.0],["2013-10-17",6.7025,6.7939,6.6288,6.6701,32850.0],["2013-10-18",6.6524,6.7172,6.5286,6.6848,55800.0],["2013-10-21",6.6878,6.6878,6.561,6.6259,61425.0],["2013-10-22",6.6318,6.6612,6.5728,6.6495,35550.0],["2013-10-23",6.6082,6.6141,6.5404,6.5551,39825.0],["2013-10-24",6.5993,6.7526,6.5758,6.6553,89100.0],["2013-10-25",6.676,6.676,6.5463,6.5551,20925.0],["2013-10-28",6.5699,6.6318,6.4903,6.5993,26775.0],["2013-10-29",6.7408,6.7467,6.5316,6.6996,69750.0],["2013-10-30",6.6996,6.7143,6.5522,6.5551,49050.0],["2013-10-31",6.5758,6.6318,6.3694,6.3989,56025.0],["2013-11-01",6.3871,6.5433,6.3665,6.4402,176850.0],["2013-11-04",6.4785,6.4991,6.3901,6.4107,56250.0],["2013-11-05",6.3812,6.3812,6.3518,6.3753,24525.0],["2013-11-06",6.3812,6.3812,6.3075,6.3105,20475.0],["2013-11-07",6.3518,6.3518,6.1896,6.2103,32400.0],["2013-11-08",6.2221,6.4844,6.2221,6.4284,54675.0],["2013-11-11",6.4107,6.5021,6.2958,6.4313,33300.0],["2013-11-12",6.4372,6.4579,6.2663,6.3164,31950.0],["2013-11-13",6.2663,6.3989,6.225,6.3989,10800.0],["2013-11-14",6.4785,6.5109,6.34,6.4402,30600.0],["2013-11-15",6.3842,6.4608,6.3429,6.4254,38475.0],["2013-11-18",6.3547,6.5433,6.3547,6.3694,35100.0],["2013-11-19",6.4078,6.4638,6.3694,6.3812,14175.0],["2013-11-20",6.4402,6.4549,6.3842,6.3871,8325.0],["2013-11-21",6.4107,6.4608,6.3871,6.4579,22725.0],["2013-11-22",6.4697,6.7497,6.4431,6.7084,85275.0],["2013-11-25",6.7526,6.8676,6.676,6.8116,42075.0],["2013-11-26",6.8057,6.844,6.7055,6.7467,36900.0],["2013-11-27",6.7526,6.7939,6.7467,6.7909,26100.0],["2013-11-29",6.8705,6.9412,6.8469,6.9324,20700.0],["2013-12-02",6.9265,6.9265,6.7791,6.7909,39825.0],["2013-12-03",6.9295,6.9295,6.7939,6.8086,20475.0],["2013-12-04",6.7791,6.8558,6.7497,6.785,13725.0],["2013-12-05",6.7939,6.9825,6.7349,6.7939,37125.0],["2013-12-06",6.8617,6.9855,6.7939,6.9766,18000.0],["2013-12-09",6.897,6.9236,6.7939,6.8027,40500.0],["2013-12-10",6.8116,6.9236,6.7791,6.8646,50175.0],["2013-12-11",6.8234,6.8911,6.7821,6.8057,78075.0],["2013-12-12",6.8322,6.844,6.7968,6.8086,24075.0],["2013-12-13",6.8057,6.8764,6.8057,6.8617,13725.0],["2013-12-16",6.8705,6.9884,6.8705,6.953,24975.0],["2013-12-17",6.9825,7.0415,6.8941,7.0031,13500.0],["2013-12-18",6.956,7.1918,6.956,7.18,51075.0],["2013-12-19",7.1947,7.2183,7.1623,7.1623,11025.0],["2013-12-20",7.1977,7.4659,7.1947,7.4099,184050.0],["2013-12-23",7.3775,7.4983,7.292,7.4954,81900.0],["2013-12-24",7.4246,7.5632,7.4246,7.5514,23625.0],["2013-12-26",7.6604,7.8726,7.4983,7.6722,72675.0],["2013-12-27",7.7017,7.7724,7.6251,7.6899,44325.0],["2013-12-30",7.6634,7.6634,7.4453,7.5573,34200.0],["2013-12-31",7.5484,7.649,7.4418,7.4981,39150.0],["2014-01-02",7.5306,7.5306,7.3501,7.3501,19800.0],["2014-01-03",7.3856,7.4625,7.3382,7.3737,22275.0],["2014-01-06",7.3175,7.3264,7.131,7.1843,20700.0],["2014-01-07",7.2139,7.3204,7.1369,7.2524,46800.0],["2014-01-08",7.3885,7.3885,7.1221,7.1784,46800.0],["2014-01-09",7.2228,7.2228,7.131,7.1813,40725.0],["2014-01-10",7.1872,7.2405,6.983,7.0629,26100.0],["2014-01-13",6.9652,7.0896,6.8172,6.9268,40950.0],["2014-01-14",6.9652,7.0244,6.8527,6.9504,60300.0],["2014-01-15",6.9445,7.0688,6.9445,6.9978,18900.0],["2014-01-16",6.983,7.0037,6.9564,6.9564,18900.0],["2014-01-17",6.98,7.0807,6.9001,6.9001,52875.0],["2014-01-21",6.912,7.0156,6.8527,6.9948,43875.0],["2014-01-22",7.0126,7.0718,6.9386,7.0156,49275.0],["2014-01-23",6.906,7.0274,6.6071,6.7047,162900.0],["2014-01-24",6.7047,6.7284,6.5153,6.6899,100125.0],["2014-01-27",6.5597,6.7817,6.3406,6.7432,79875.0],["2014-01-28",6.6899,6.8202,6.6603,6.8113,78075.0],["2014-01-29",6.3436,6.8054,6.3436,6.6663,38925.0],["2014-01-30",6.7166,6.7521,6.6041,6.6722,33750.0],["2014-01-31",6.5597,6.7343,6.539,6.5893,91575.0],["2014-02-03",6.3318,6.8024,6.2163,6.311,65475.0],["2014-02-04",6.3288,6.4531,5.9736,6.1423,80100.0],["2014-02-05",6.0979,6.4827,6.0505,6.1009,76050.0],["2014-02-06",6.0979,6.1749,6.0269,6.1186,43650.0],["2014-02-07",6.1038,6.2074,6.0239,6.0979,40725.0],["2014-02-10",6.0742,6.0979,5.9795,6.0002,33300.0],["2014-02-11",5.9795,6.0742,5.9795,6.0121,26325.0],["2014-02-12",6.0387,6.0565,5.9943,6.0032,22950.0],["2014-02-13",5.9943,6.1956,5.9943,6.1216,16875.0],["2014-02-14",6.1246,6.3051,6.0328,6.1453,79200.0],["2014-02-18",6.1867,6.391,6.1127,6.391,42975.0],["2014-02-19",6.3406,6.5775,6.243,6.5123,44100.0],["2014-02-20",6.5419,6.5419,6.3702,6.4827,40275.0],["2014-02-21",6.5212,6.7284,6.4502,6.536,75600.0],["2014-02-24",6.5153,6.6485,6.4383,6.5123,29475.0],["2014-02-25",6.4887,6.4887,6.388,6.4146,14850.0],["2014-02-26",6.4413,6.5715,6.3939,6.465,17550.0],["2014-02-27",6.385,6.462,6.385,6.462,28575.0],["2014-02-28",6.4887,6.539,6.3643,6.4354,55800.0],["2014-03-03",6.2962,6.4531,6.2962,6.4265,36225.0],["2014-03-04",6.4887,6.8646,6.4887,6.7906,79650.0],["2014-03-05",6.758,6.758,6.5715,6.5923,36225.0],["2014-03-06",6.5863,6.6307,6.5863,6.6307,11475.0],["2014-03-07",6.6811,6.7107,6.5893,6.6426,13950.0],["2014-03-10",6.6485,6.6899,6.5804,6.6515,40950.0],["2014-03-11",6.5745,6.6455,6.3821,6.4265,112275.0],["2014-03-12",6.4176,6.4975,6.3051,6.3791,64350.0],["2014-03-13",6.3821,6.5183,6.3821,6.5064,46350.0],["2014-03-14",6.5123,6.539,6.4975,6.5094,20925.0],["2014-03-17",6.4827,6.5686,6.4827,6.5242,10575.0],["2014-03-18",6.5183,6.6248,6.4975,6.5715,23175.0],["2014-03-19",6.5863,6.6219,6.3495,6.4206,105750.0],["2014-03-20",6.4176,6.5271,6.4176,6.5212,53550.0],["2014-03-21",6.5419,6.7195,6.5123,6.6396,101700.0],["2014-03-24",6.6307,6.6307,6.5153,6.5656,22500.0],["2014-03-25",6.5863,6.8113,6.5863,6.5923,18675.0],["2014-03-26",6.6396,6.6544,6.5123,6.5123,35550.0],["2014-03-27",6.5419,6.5567,6.4709,6.4827,35100.0],["2014-03-28",6.4916,6.5923,6.4827,6.5183,35775.0],["2014-03-31",6.5271,6.6603,6.5271,6.5952,48150.0],["2014-04-01",6.5804,6.687,6.5715,6.684,26100.0],["2014-04-02",6.6394,6.7227,6.5978,6.6751,49725.0],["2014-04-03",6.6424,6.684,6.5859,6.6126,18000.0],["2014-04-04",6.6721,6.6721,6.5026,6.5621,51300.0],["2014-04-07",6.5502,6.6335,6.5442,6.571,33075.0],["2014-04-08",6.6632,6.6751,6.565,6.5829,29475.0],["2014-04-09",6.5799,6.6751,6.5799,6.6334,24975.0],["2014-04-10",6.6424,6.6424,6.5026,6.5293,58950.0],["2014-04-11",6.4877,6.5591,6.4401,6.4877,41175.0],["2014-04-14",6.571,6.6156,6.4877,6.565,26325.0],["2014-04-15",6.6097,6.6424,6.3985,6.4401,15975.0],["2014-04-16",6.5026,6.5978,6.3628,6.3628,27900.0],["2014-04-17",6.336,6.6305,6.336,6.5918,55125.0],["2014-04-21",6.5799,6.6959,6.4579,6.4907,128250.0],["2014-04-22",6.5323,6.684,6.3985,6.4312,28350.0],["2014-04-23",6.4371,6.6454,6.1486,6.1486,39375.0],["2014-04-24",6.2081,6.336,5.9909,5.9999,29475.0],["2014-04-25",5.9969,6.1188,5.8333,5.8838,99000.0],["2014-04-28",5.9344,6.0385,5.9047,5.9642,37575.0],["2014-04-29",6.0177,6.1337,5.9463,5.9523,28125.0],["2014-04-30",5.9582,6.0177,5.8779,5.9463,90450.0],["2014-05-01",5.9463,6.1337,5.9106,6.0207,94950.0],["2014-05-02",6.0088,6.0831,5.9642,5.9701,45900.0],["2014-05-05",5.9314,6.0445,5.9314,5.9523,55575.0],["2014-05-06",5.9552,6.0415,5.8928,5.9433,153900.0],["2014-05-07",5.9731,6.1129,5.9493,6.0237,96750.0],["2014-05-08",6.0415,6.1367,6.0177,6.0445,40050.0],["2014-05-09",6.0415,6.1278,6.0356,6.0891,100350.0],["2014-05-12",6.1129,6.3866,6.1129,6.3598,105975.0],["2014-05-13",6.3747,6.455,6.2438,6.2438,76950.0],["2014-05-14",6.2646,6.3241,6.0326,6.0385,95400.0],["2014-05-15",6.0237,6.098,5.9344,5.9612,46575.0],["2014-05-16",5.9463,5.985,5.9076,5.985,19350.0],["2014-05-19",5.9523,6.0237,5.9225,5.9761,23400.0],["2014-05-20",5.9404,6.0474,5.7649,5.8214,63225.0],["2014-05-21",5.8749,6.0088,5.8333,5.9493,75825.0],["2014-05-22",6.0237,6.1664,5.9344,6.098,60975.0],["2014-05-23",6.1397,6.4936,6.1248,6.3776,75825.0],["2014-05-27",6.3955,6.5264,6.3955,6.4936,48600.0],["2014-05-28",6.4758,6.6037,6.4698,6.5293,66600.0],["2014-05-29",6.5264,6.6364,6.4698,6.5442,48600.0],["2014-05-30",6.571,6.6097,6.3092,6.3211,141075.0],["2014-06-02",6.3598,6.3598,6.1278,6.1516,53775.0],["2014-06-03",6.0921,6.1992,6.0088,6.0415,68400.0],["2014-06-04",6.0058,6.1218,5.982,6.0474,47475.0],["2014-06-05",6.0623,6.2289,6.0118,6.223,47025.0],["2014-06-06",6.2021,6.455,6.1992,6.3152,53550.0],["2014-06-09",6.2914,6.7465,6.2914,6.5174,54000.0],["2014-06-10",6.4431,6.5621,6.3538,6.5115,31050.0],["2014-06-11",6.4788,6.7286,6.2914,6.4847,74250.0],["2014-06-12",6.33,6.6572,6.3152,6.4401,122850.0],["2014-06-13",6.4817,6.6335,6.3568,6.3925,69300.0],["2014-06-16",6.4401,6.4758,6.2497,6.333,39375.0],["2014-06-17",6.333,6.4609,6.3062,6.4252,59400.0],["2014-06-18",6.4312,6.4461,6.3062,6.3895,65025.0],["2014-06-19",6.333,6.3925,6.3241,6.336,29250.0],["2014-06-20",6.3866,6.4698,6.3211,6.3687,111825.0],["2014-06-23",6.4104,6.4698,6.3062,6.3538,42975.0],["2014-06-24",6.3419,6.4074,6.2646,6.2914,78075.0],["2014-06-25",6.2616,6.3687,6.1873,6.2765,78975.0],["2014-06-26",6.2586,6.4371,6.2527,6.4371,66825.0],["2014-06-27",6.3776,6.5442,6.3657,6.5412,172350.0],["2014-06-30",6.4966,6.5085,6.3955,6.4966,50175.0],["2014-07-01",6.5415,6.739,6.3679,6.6313,47475.0],["2014-07-02",6.7211,6.7211,6.5535,6.5924,17325.0],["2014-07-03",6.6253,6.73,6.5385,6.6133,20250.0],["2014-07-07",6.6133,6.739,6.5236,6.5265,41400.0],["2014-07-08",6.5236,6.6103,6.4457,6.5026,64575.0],["2014-07-09",6.5206,6.5684,6.5086,6.5325,22950.0],["2014-07-10",6.4158,6.4398,6.2512,6.3949,56700.0],["2014-07-11",6.4098,6.4188,6.332,6.3949,22050.0],["2014-07-14",6.4547,6.5146,6.2901,6.4487,34875.0],["2014-07-15",6.4637,6.4637,6.2423,6.2812,68850.0],["2014-07-16",6.335,6.335,6.2093,6.2602,43650.0],["2014-07-17",6.2093,6.2752,6.1764,6.1854,50850.0],["2014-07-18",6.1615,6.2632,6.1615,6.2363,44325.0],["2014-07-21",6.2153,6.2363,6.1645,6.1794,14400.0],["2014-07-22",6.2034,6.2542,6.1794,6.2093,23400.0],["2014-07-23",6.2243,6.2752,6.1974,6.2572,43425.0],["2014-07-24",6.3829,6.5445,6.2931,6.335,109125.0],["2014-07-25",6.2812,6.3889,6.2812,6.3111,42300.0],["2014-07-28",6.338,6.3829,6.332,6.332,30150.0],["2014-07-29",6.35,6.3859,6.2991,6.3111,28800.0],["2014-07-30",6.35,6.4158,6.347,6.3859,49725.0],["2014-07-31",6.359,6.4098,6.344,6.3799,96300.0],["2014-08-01",6.4009,6.4547,6.362,6.4068,47700.0],["2014-08-04",6.4009,6.4996,6.4009,6.4697,72900.0],["2014-08-05",6.4637,6.5415,6.4637,6.5116,52650.0],["2014-08-06",6.5116,6.6552,6.5086,6.5834,108900.0],["2014-08-07",6.6014,6.6462,6.5714,6.5864,61425.0],["2014-08-08",6.5954,6.6552,6.5864,6.6223,26325.0],["2014-08-11",6.6193,6.7121,6.6133,6.6642,27000.0],["2014-08-12",6.6223,6.6223,6.4906,6.5265,33975.0],["2014-08-13",6.4817,6.5684,6.4817,6.5325,27225.0],["2014-08-14",6.5415,6.5625,6.5236,6.5505,7200.0],["2014-08-15",6.6043,6.6043,6.5236,6.5295,36900.0],["2014-08-18",6.5864,6.6492,6.4936,6.5834,59850.0],["2014-08-19",6.5714,6.6522,6.5714,6.6073,37575.0],["2014-08-20",6.5565,6.5684,6.5295,6.5595,20475.0],["2014-08-21",6.5295,6.6223,6.5086,6.5984,32625.0],["2014-08-22",6.6073,6.6582,6.5565,6.6253,20925.0],["2014-08-25",6.6462,6.6462,6.5804,6.5804,13500.0],["2014-08-26",6.5834,6.6522,6.5595,6.6313,31500.0],["2014-08-27",6.4846,6.6283,6.4757,6.6133,26100.0],["2014-08-28",6.5385,6.6133,6.5385,6.6133,31275.0],["2014-08-29",6.6043,6.6762,6.5385,6.6283,46125.0],["2014-09-02",6.6582,6.6582,6.5834,6.6522,42525.0],["2014-09-03",6.6582,6.6941,6.6403,6.6552,19575.0],["2014-09-04",6.6103,6.6732,6.6103,6.6313,6975.0],["2014-09-05",6.6283,6.7031,6.6133,6.6822,39600.0],["2014-09-08",6.6881,6.6881,6.6582,6.6851,14625.0],["2014-09-09",6.6223,6.6851,6.5834,6.6373,107775.0],["2014-09-10",6.6552,6.8318,6.6193,6.7929,85050.0],["2014-09-11",6.733,6.8108,6.6732,6.757,81225.0],["2014-09-12",6.7749,6.8647,6.6822,6.724,50850.0],["2014-09-15",6.754,6.8168,6.6133,6.6702,53550.0],["2014-09-16",6.6881,6.757,6.6283,6.7121,42525.0],["2014-09-17",6.733,6.8737,6.6762,6.7151,45675.0],["2014-09-18",6.724,6.8168,6.724,6.8078,145575.0],["2014-09-19",6.8228,6.8797,6.748,6.8078,116325.0],["2014-09-22",6.8078,6.9365,6.7929,6.9156,106650.0],["2014-09-23",6.8976,6.9904,6.8677,6.9395,83025.0],["2014-09-24",7.0233,7.0831,6.9575,7.0831,82575.0],["2014-09-25",7.0442,7.0921,7.0143,7.0562,72450.0],["2014-09-26",7.0562,7.0682,6.8258,6.8826,41625.0],["2014-09-29",6.8856,6.9724,6.8587,6.9066,88425.0],["2014-09-30",7.0113,7.0113,6.7659,6.8946,61200.0],["2014-10-01",6.9217,6.9458,6.8435,6.8826,67275.0],["2014-10-02",6.8675,6.9789,6.8675,6.9337,48375.0],["2014-10-03",6.9789,7.006,6.8826,6.9638,36900.0],["2014-10-06",6.9729,7.0662,6.9157,6.9638,30150.0],["2014-10-07",6.9398,6.9578,6.8856,6.8856,110700.0],["2014-10-08",6.8645,6.9428,6.8615,6.9337,86400.0],["2014-10-09",6.9187,6.9217,6.8766,6.8916,33075.0],["2014-10-10",6.8465,6.8886,6.8013,6.8705,66375.0],["2014-10-13",6.8886,7.1775,6.8886,7.1384,80550.0],["2014-10-14",7.1745,7.334,7.1625,7.2588,48150.0],["2014-10-15",7.1865,7.4423,7.1023,7.3731,63900.0],["2014-10-16",7.2798,7.5236,7.2618,7.5206,72450.0],["2014-10-17",7.5236,7.5236,7.2106,7.2949,53550.0],["2014-10-20",7.2979,7.4453,7.2166,7.2979,58950.0],["2014-10-21",7.3099,7.3099,7.1384,7.2106,32625.0],["2014-10-22",7.2016,7.337,7.1113,7.1294,45675.0],["2014-10-23",6.9608,7.2828,6.8675,7.2798,59400.0],["2014-10-24",7.2798,7.4544,7.2557,7.3882,43425.0],["2014-10-27",7.346,7.5236,7.015,7.4995,41850.0],["2014-10-28",7.4574,7.668,7.4574,7.5898,85950.0],["2014-10-29",7.2377,7.5988,7.2226,7.5928,31500.0],["2014-10-30",7.5808,7.665,6.9879,7.665,61200.0],["2014-10-31",7.7403,7.8095,7.6319,7.7403,56700.0],["2014-11-03",7.6741,7.7643,7.6741,7.7102,30825.0],["2014-11-04",7.7011,7.7192,7.3912,7.6981,54900.0],["2014-11-05",7.7342,7.7342,7.6109,7.7162,42975.0],["2014-11-06",7.6801,7.7342,7.5266,7.7312,38925.0],["2014-11-07",7.7342,7.7342,7.5717,7.6921,31950.0],["2014-11-10",7.7011,7.7342,7.5206,7.7282,28350.0],["2014-11-11",7.7011,7.7282,7.5958,7.7162,44775.0],["2014-11-12",7.6981,7.7192,7.653,7.7162,32175.0],["2014-11-13",7.6771,7.7102,7.6048,7.6831,14400.0],["2014-11-14",7.7042,7.7042,7.5176,7.6349,105975.0],["2014-11-17",7.6139,7.6169,7.5085,7.5988,35325.0],["2014-11-18",7.5778,7.5988,7.5537,7.5928,26550.0],["2014-11-19",7.4694,7.5447,7.4363,7.4845,28125.0],["2014-11-20",7.4363,7.5025,7.3731,7.4303,23175.0],["2014-11-21",7.5085,7.5236,7.4183,7.4815,28800.0],["2014-11-24",7.4875,7.5236,7.1023,7.5206,17775.0],["2014-11-25",7.5176,7.5206,7.4544,7.5085,13950.0],["2014-11-26",7.4995,7.5236,7.1835,7.5236,19575.0],["2014-11-28",7.4905,7.4905,7.3129,7.334,13500.0],["2014-12-01",7.3671,7.4724,7.0902,7.2347,69300.0],["2014-12-02",7.2828,7.3731,7.2828,7.3731,16200.0],["2014-12-03",7.3701,7.5176,7.325,7.4393,95400.0],["2014-12-04",7.4514,7.5537,7.4453,7.4965,34425.0],["2014-12-05",7.4845,7.6289,7.4333,7.5266,51975.0],["2014-12-08",7.4273,7.5477,7.3791,7.4453,36675.0],["2014-12-09",7.3912,7.5236,7.349,7.5176,53100.0],["2014-12-10",7.4845,7.5507,7.3882,7.3912,30150.0],["2014-12-11",7.3912,7.5055,7.3912,7.4754,36225.0],["2014-12-12",7.4484,7.5206,7.4032,7.4333,29700.0],["2014-12-15",7.4484,7.5055,7.4213,7.4453,35550.0],["2014-12-16",7.4905,7.5266,7.4333,7.4754,25875.0],["2014-12-17",7.4784,7.7252,7.4664,7.7222,44775.0],["2014-12-18",7.7192,7.8245,7.5477,7.8245,38475.0],["2014-12-19",7.7944,7.96,7.7553,7.9569,104175.0],["2014-12-22",7.9359,8.0051,7.8637,7.8907,146475.0],["2014-12-23",7.8968,8.0502,7.8095,8.0081,94050.0],["2014-12-24",7.9931,7.9931,7.8968,7.8968,9000.0],["2014-12-26",7.9118,7.975,7.9028,7.9509,19125.0],["2014-12-29",7.9509,8.0502,7.9299,8.0442,10350.0],["2014-12-30",7.9535,8.0412,7.9535,8.02,13050.0],["2014-12-31",7.8839,7.9958,7.8809,7.9081,22950.0],["2015-01-02",7.9474,7.9474,7.6751,7.8234,43650.0],["2015-01-05",7.8052,7.8052,7.6328,7.6419,15300.0],["2015-01-06",7.6388,7.6812,7.3877,7.4301,36000.0],["2015-01-07",7.4331,7.4331,7.2849,7.3817,44775.0],["2015-01-08",7.4301,7.5118,7.4301,7.4966,26550.0],["2015-01-09",7.415,7.5632,7.3635,7.3787,40950.0],["2015-01-12",7.1185,7.3605,7.1185,7.2879,40050.0],["2015-01-13",7.4634,7.4634,7.2092,7.3847,41625.0],["2015-01-14",7.3182,7.5027,7.1578,7.2486,38700.0],["2015-01-15",7.2304,7.654,7.0822,7.1487,45000.0],["2015-01-16",7.1276,7.4724,7.1276,7.3968,47475.0],["2015-01-20",7.421,7.5208,7.2788,7.4482,38250.0],["2015-01-21",7.4845,7.5541,7.3091,7.4059,42750.0],["2015-01-22",7.4966,7.5935,7.4089,7.5904,40500.0],["2015-01-23",7.5148,7.5783,7.4513,7.4513,18900.0],["2015-01-26",7.4876,7.4876,7.2788,7.3272,48375.0],["2015-01-27",7.2758,7.3454,7.2032,7.2546,49500.0],["2015-01-28",7.2213,7.2213,6.9309,6.9339,36450.0],["2015-01-29",6.7615,7.0247,6.7615,7.0247,36675.0],["2015-01-30",6.9581,7.0822,6.7191,6.7706,70425.0],["2015-02-02",6.8099,6.9218,6.701,6.8069,49725.0],["2015-02-03",6.8039,6.9944,6.8039,6.9128,37800.0],["2015-02-04",6.9339,7.0338,6.9249,6.9309,26775.0],["2015-02-05",6.937,7.0277,6.937,7.0186,20925.0],["2015-02-06",7.0308,7.1034,6.9581,6.9975,51300.0],["2015-02-09",6.9581,7.1427,6.9279,6.9279,36225.0],["2015-02-10",7.0005,7.0005,6.8553,6.8946,29025.0],["2015-02-11",6.8946,6.9581,6.8371,6.9218,79200.0],["2015-02-12",6.9249,7.0852,6.9249,6.9581,21600.0],["2015-02-13",6.9581,7.061,6.9279,7.0065,38700.0],["2015-02-17",6.9612,7.0065,6.9581,6.9944,15300.0],["2015-02-18",6.9581,6.9884,6.9491,6.9642,15300.0],["2015-02-19",6.9733,7.0429,6.7887,6.8281,81000.0],["2015-02-20",6.8492,6.9037,6.6798,6.7887,66150.0],["2015-02-23",6.7585,6.8371,6.6435,6.7978,29475.0],["2015-02-24",6.819,6.8371,6.6889,6.7978,58725.0],["2015-02-25",6.7615,6.8583,6.7312,6.822,33525.0],["2015-02-26",6.7736,6.8976,6.7676,6.8492,40500.0],["2015-02-27",6.8674,6.9491,6.8371,6.8371,54225.0],["2015-03-02",6.8613,6.9581,6.8311,6.9007,44325.0],["2015-03-03",6.8734,7.061,6.8734,6.9491,29025.0],["2015-03-04",6.9339,7.0186,6.8795,6.8976,28800.0],["2015-03-05",6.9188,7.0126,6.8674,6.937,45675.0],["2015-03-06",6.9007,7.058,6.9007,6.9128,48825.0],["2015-03-09",6.9642,7.0459,6.9128,6.9521,31050.0],["2015-03-10",6.9612,6.9612,6.8674,6.8704,22725.0],["2015-03-11",6.8674,6.9188,6.8674,6.8704,18450.0],["2015-03-12",6.946,7.1427,6.9158,7.1336,45450.0],["2015-03-13",7.1336,7.1397,6.9944,7.1336,55575.0],["2015-03-16",7.176,7.2758,7.064,7.2002,56925.0],["2015-03-17",7.0701,7.2607,7.0701,7.2092,24525.0],["2015-03-18",7.1911,7.3091,6.822,6.8492,193275.0],["2015-03-19",6.8674,6.94,6.8371,6.9339,34875.0],["2015-03-20",6.943,7.1094,6.8825,7.0913,145350.0],["2015-03-23",7.0792,7.1729,6.9884,7.0126,27000.0],["2015-03-24",7.176,7.176,6.8825,6.9339,22725.0],["2015-03-25",6.9551,6.9551,6.8069,6.825,40500.0],["2015-03-26",6.8281,6.9491,6.8281,6.8402,17775.0],["2015-03-27",6.8371,6.9581,6.819,6.9551,35325.0],["2015-03-30",6.943,7.1608,6.8825,7.1608,86400.0],["2015-03-31",7.1274,7.1578,7.0269,7.1182,22050.0],["2015-04-01",7.1152,7.1517,7.0665,7.1121,34425.0],["2015-04-02",7.1091,7.1456,7.0726,7.0908,40275.0],["2015-04-06",7.0087,7.0878,7.0087,7.0239,23625.0],["2015-04-07",7.0604,7.0665,6.9995,7.0178,30375.0],["2015-04-08",7.0148,7.103,6.9113,6.9539,35325.0],["2015-04-09",7.03,7.033,6.9508,7.0239,23850.0],["2015-04-10",7.033,7.0574,6.9539,6.9661,28350.0],["2015-04-13",6.9448,7.0513,6.9417,7.03,53775.0],["2015-04-14",7.0148,7.0452,6.9995,7.0361,44325.0],["2015-04-15",7.0361,7.0482,6.9539,7.0148,28800.0],["2015-04-16",6.9843,7.1974,6.9843,7.1243,34875.0],["2015-04-17",7.0787,7.1061,6.9539,6.9782,51075.0],["2015-04-20",6.9782,7.0969,6.9782,7.0908,28125.0],["2015-04-21",7.0452,7.1213,6.9387,7.0117,41175.0],["2015-04-22",6.9904,7.0422,6.9569,7.0087,17550.0],["2015-04-23",6.9722,7.1152,6.9722,7.0756,21825.0],["2015-04-24",7.0756,7.0756,7.0208,7.0756,24075.0],["2015-04-27",7.0908,7.0939,7.0148,7.0604,24300.0],["2015-04-28",7.0756,7.2856,7.0361,7.2339,36675.0],["2015-04-29",7.2247,7.3039,7.103,7.2795,67500.0],["2015-04-30",7.2247,7.2247,7.0635,7.1061,47025.0],["2015-05-01",7.1152,7.1517,7.03,7.1334,24975.0],["2015-05-04",7.103,7.2247,7.0695,7.1882,50400.0],["2015-05-05",7.1608,7.2095,7.033,7.0787,31950.0],["2015-05-06",7.0969,7.2095,6.9691,7.0635,39150.0],["2015-05-07",7.0604,7.1121,7.03,7.1061,21825.0],["2015-05-08",7.1061,7.1243,7.03,7.1243,49275.0],["2015-05-11",7.1061,7.1121,7.0452,7.0695,33300.0],["2015-05-12",7.0574,7.0787,7.03,7.0695,109125.0],["2015-05-13",7.103,7.1152,7.0817,7.0908,27675.0],["2015-05-14",7.1121,7.2126,7.0391,7.1608,48825.0],["2015-05-15",7.17,7.2126,7.0908,7.1243,24300.0],["2015-05-18",7.1243,7.1852,7.0939,7.1517,29025.0],["2015-05-19",7.17,7.2734,7.1578,7.2521,74475.0],["2015-05-20",7.3039,7.4499,7.2278,7.3982,42300.0],["2015-05-21",7.3678,7.5078,7.3404,7.386,103500.0],["2015-05-22",7.4104,7.5321,7.3647,7.3952,53100.0],["2015-05-26",7.38,7.4256,7.3039,7.3069,31950.0],["2015-05-27",7.3039,7.3647,7.2491,7.2917,40950.0],["2015-05-28",7.2582,7.3647,7.2582,7.3343,40725.0],["2015-05-29",7.313,7.3282,7.2795,7.3039,46575.0],["2015-06-01",7.3313,7.3313,7.24,7.3069,37575.0],["2015-06-02",7.2978,7.3313,7.2887,7.3313,38250.0],["2015-06-03",7.3008,7.3495,7.2826,7.3465,78750.0],["2015-06-04",7.3252,7.3465,7.2613,7.2704,20925.0],["2015-06-05",7.3039,7.3343,7.246,7.3343,34425.0],["2015-06-08",7.2947,7.4226,7.2308,7.3739,51975.0],["2015-06-09",7.3921,7.4104,7.3526,7.3678,27000.0],["2015-06-10",7.3952,7.6782,7.3891,7.663,84150.0],["2015-06-11",7.6873,7.806,7.4743,7.7451,62100.0],["2015-06-12",7.7238,7.7238,7.5504,7.6478,52425.0],["2015-06-15",7.6356,7.7391,7.4043,7.6538,60075.0],["2015-06-16",7.6143,7.736,7.3982,7.733,56250.0],["2015-06-17",7.7543,7.7543,7.6386,7.6386,57825.0],["2015-06-18",7.6691,7.6691,7.4378,7.4895,62775.0],["2015-06-19",7.5169,7.7604,7.4895,7.7573,100350.0],["2015-06-22",7.7604,7.7604,7.5839,7.6082,49500.0],["2015-06-23",7.5778,7.7238,7.5778,7.6873,54225.0],["2015-06-24",7.6904,7.8036,7.6445,7.7853,44100.0],["2015-06-25",7.7791,8.0148,7.7271,7.8281,146025.0],["2015-06-26",7.8342,7.9689,7.8036,7.9658,188550.0],["2015-06-29",7.8679,7.978,7.6659,7.6659,46125.0],["2015-06-30",7.7393,7.7393,7.6261,7.6384,33750.0],["2015-07-01",7.6934,7.7944,7.5496,7.7485,62550.0],["2015-07-02",7.7363,7.7455,7.5007,7.6414,45000.0],["2015-07-06",7.6139,7.6506,7.5466,7.5925,39375.0],["2015-07-07",7.5557,7.6628,7.4609,7.5129,38700.0],["2015-07-08",7.4792,7.6231,7.4792,7.5894,34875.0],["2015-07-09",7.6506,7.7975,7.6475,7.6873,32850.0],["2015-07-10",7.7669,8.0301,7.7608,7.9413,65025.0],["2015-07-13",7.8954,8.0607,7.7485,8.0025,127575.0],["2015-07-14",7.9903,7.9903,7.7822,7.8342,27450.0],["2015-07-15",7.8342,7.9015,7.773,7.822,53550.0],["2015-07-16",7.8281,7.8801,7.7761,7.8618,63225.0],["2015-07-17",7.8342,7.8495,7.6384,7.7179,47250.0],["2015-07-20",7.7179,7.7975,7.6598,7.7424,48375.0],["2015-07-21",7.7822,7.8159,7.6843,7.6904,43875.0],["2015-07-22",7.7118,7.7424,7.5435,7.6231,74700.0],["2015-07-23",7.5557,7.6078,7.1916,7.2252,61650.0],["2015-07-24",7.1946,7.415,7.0569,7.317,140625.0],["2015-07-27",7.3017,7.7424,7.1732,7.6934,108450.0],["2015-07-28",7.6996,7.7087,6.2735,7.7026,102375.0],["2015-07-29",7.7149,7.7363,7.4486,7.5435,83700.0],["2015-07-30",7.5313,7.7118,7.5313,7.6506,92025.0],["2015-07-31",7.6873,7.7363,6.9406,7.4241,367650.0],["2015-08-03",7.4027,7.6108,7.3538,7.4701,62775.0],["2015-08-04",7.4517,7.6567,7.3966,7.5833,47925.0],["2015-08-05",7.5741,7.6873,7.5588,7.6261,91125.0],["2015-08-06",7.62,7.6843,7.5282,7.6628,46350.0],["2015-08-07",7.6659,7.8036,7.6659,7.6843,123075.0],["2015-08-10",7.7363,7.8648,7.6567,7.7118,100350.0],["2015-08-11",7.6934,7.7455,7.6261,7.6506,52200.0],["2015-08-12",7.6078,7.6843,7.467,7.669,27900.0],["2015-08-13",7.6261,7.6384,7.4915,7.6047,43425.0],["2015-08-14",7.5741,7.8648,7.4241,7.6047,55575.0],["2015-08-17",7.5925,7.6322,7.4364,7.6322,56250.0],["2015-08-18",7.519,7.7087,7.519,7.6108,60300.0],["2015-08-19",7.62,7.7424,7.5925,7.6996,39150.0],["2015-08-20",7.6016,7.7577,7.4425,7.4425,73575.0],["2015-08-21",7.2956,7.516,7.1977,7.4364,76725.0],["2015-08-24",7.1273,7.2864,7.0447,7.0814,102600.0],["2015-08-25",7.314,7.3262,6.809,6.9161,69525.0],["2015-08-26",7.0539,7.1181,6.907,7.1181,53325.0],["2015-08-27",7.1579,7.1824,7.0386,7.1365,36450.0],["2015-08-28",7.0998,7.213,7.0692,7.213,36000.0],["2015-08-31",7.1518,7.2681,7.1518,7.2313,53325.0],["2015-09-01",7.1518,7.2436,7.1518,7.213,79425.0],["2015-09-02",7.3262,7.3262,7.2007,7.2773,26550.0],["2015-09-03",7.3109,7.3293,7.1457,7.2405,66375.0],["2015-09-04",7.1916,7.2375,7.1304,7.216,27675.0],["2015-09-08",7.2681,7.3232,7.1365,7.3079,81675.0],["2015-09-09",7.3691,7.3691,7.161,7.3323,110925.0],["2015-09-10",7.3446,7.3446,7.2344,7.3293,30825.0],["2015-09-11",7.2834,7.3507,7.2375,7.3385,39150.0],["2015-09-14",7.3507,7.5802,7.2956,7.4119,23175.0],["2015-09-15",7.3905,7.4639,7.3599,7.4241,17550.0],["2015-09-16",7.4272,7.5619,7.2926,7.4792,32400.0],["2015-09-17",7.4762,7.5833,7.2711,7.5527,73575.0],["2015-09-18",7.5282,7.5894,7.5129,7.5863,116325.0],["2015-09-21",7.6506,7.7485,7.5772,7.7394,56925.0],["2015-09-22",7.6996,7.7914,7.6506,7.669,54225.0],["2015-09-23",7.6322,7.77,7.6047,7.7455,52425.0],["2015-09-24",7.7302,7.7791,7.6016,7.7394,57150.0],["2015-09-25",7.7271,7.7271,7.5557,7.6659,61650.0],["2015-09-28",7.6292,7.6659,7.3813,7.3905,58500.0],["2015-09-29",7.4272,7.4272,7.1365,7.265,49500.0],["2015-09-30",7.3451,7.3666,7.2897,7.3143,41175.0],["2015-10-01",7.3358,7.3358,7.2096,7.2619,58725.0],["2015-10-02",7.3112,7.4683,7.0032,7.379,269325.0],["2015-10-05",7.4159,7.6161,7.2927,7.5052,51975.0],["2015-10-06",7.4529,7.4529,7.342,7.3666,30375.0],["2015-10-07",7.5237,7.5668,7.4067,7.4375,28350.0],["2015-10-08",7.4714,7.6438,7.3358,7.5545,25650.0],["2015-10-09",7.5761,7.5945,7.4929,7.5699,109575.0],["2015-10-12",7.6223,7.8317,7.4929,7.8286,60525.0],["2015-10-13",7.7793,7.9302,7.6992,7.8163,35100.0],["2015-10-14",7.7978,7.8255,7.7608,7.7701,74025.0],["2015-10-15",7.8286,8.0072,7.807,8.0072,54675.0],["2015-10-16",8.0473,8.1612,7.7978,8.1458,56475.0],["2015-10-19",8.0842,8.2351,8.0811,8.1704,67275.0],["2015-10-20",8.152,8.2382,8.1181,8.1581,34200.0],["2015-10-21",8.1889,8.2259,8.0873,8.1612,41175.0],["2015-10-22",8.2166,8.2844,8.1735,8.2043,53775.0],["2015-10-23",8.192,8.3799,8.155,8.3429,91125.0],["2015-10-26",8.3614,8.4846,8.2967,8.3398,44775.0],["2015-10-27",8.2998,8.2998,8.1027,8.1704,104850.0],["2015-10-28",8.1889,8.3614,8.115,8.3306,142425.0],["2015-10-29",8.2998,8.3922,8.2474,8.269,29025.0],["2015-10-30",8.2967,8.2967,7.9733,8.038,65475.0],["2015-11-02",7.9764,8.3552,7.9764,8.3491,67275.0],["2015-11-03",8.3306,8.5492,8.2074,8.3398,81000.0],["2015-11-04",8.4384,8.4384,8.2228,8.3275,59175.0],["2015-11-05",8.3029,8.3275,8.1612,8.3121,51975.0],["2015-11-06",8.2936,8.3675,7.9148,8.3552,117225.0],["2015-11-09",8.3059,8.3614,8.1304,8.1612,112950.0],["2015-11-10",8.2967,8.3029,8.1242,8.1828,88425.0],["2015-11-11",8.2074,8.3737,8.1951,8.2382,47025.0],["2015-11-12",8.1735,8.3737,8.1612,8.1889,50400.0],["2015-11-13",8.1366,8.3583,8.0596,8.2844,72000.0],["2015-11-16",8.2474,8.3737,8.1982,8.346,60975.0],["2015-11-17",8.346,8.5092,8.3214,8.423,119475.0],["2015-11-18",8.4415,8.5,8.2043,8.2382,88650.0],["2015-11-19",8.2906,8.463,8.2166,8.2875,93600.0],["2015-11-20",8.3429,8.3891,8.3214,8.3429,54900.0],["2015-11-23",8.3706,8.4014,8.2136,8.3614,60750.0],["2015-11-24",8.3306,8.4384,8.2813,8.4107,35100.0],["2015-11-25",8.4445,8.5246,8.4353,8.5061,21375.0],["2015-11-27",8.4784,8.5462,8.4507,8.5431,16875.0],["2015-11-30",8.54,8.5739,8.4507,8.4784,58950.0],["2015-12-01",8.5308,8.5523,8.4784,8.5154,40050.0],["2015-12-02",8.5031,8.5092,8.3152,8.3337,82125.0],["2015-12-03",8.3244,8.5338,8.3244,8.4384,85050.0],["2015-12-04",8.4353,8.6478,8.4322,8.617,40050.0],["2015-12-07",8.5862,8.6632,8.4599,8.4815,49500.0],["2015-12-08",8.4569,8.6324,8.3953,8.4538,35325.0],["2015-12-09",8.3367,8.4692,8.2474,8.2505,53100.0],["2015-12-10",8.2505,8.309,8.1612,8.1735,40275.0],["2015-12-11",8.0411,8.2444,7.9456,7.9826,62100.0],["2015-12-14",7.9826,8.1396,7.9087,8.0596,52425.0],["2015-12-15",8.1242,8.3152,8.1242,8.2782,30600.0],["2015-12-16",8.3121,8.4569,8.1889,8.4538,51300.0],["2015-12-17",8.4261,8.6232,8.2567,8.3983,50175.0],["2015-12-18",8.3491,8.4938,8.2967,8.4661,362025.0],["2015-12-21",8.4476,8.4969,8.2228,8.4969,90450.0],["2015-12-22",8.5215,8.5338,8.3521,8.5215,58275.0],["2015-12-23",8.5123,8.6108,8.5123,8.5646,33075.0],["2015-12-24",8.3121,8.54,8.3121,8.4846,25875.0],["2015-12-28",8.4569,8.6047,8.3614,8.5061,28575.0],["2015-12-29",8.5554,8.694,8.5554,8.6355,20475.0],["2015-12-30",8.7587,8.9896,8.6232,8.6694,55575.0],["2015-12-31",8.617,8.7402,8.5924,8.6108,63000.0],["2016-01-04",8.4969,8.6016,8.3953,8.5031,161550.0],["2016-01-05",8.5154,8.5985,8.463,8.5862,76275.0],["2016-01-06",8.4252,8.6357,8.4252,8.5986,72900.0],["2016-01-07",8.484,8.6326,8.3973,8.3973,141525.0],["2016-01-08",8.4252,8.5707,8.3354,8.4128,192150.0],["2016-01-11",8.4685,8.6543,8.4066,8.5707,83025.0],["2016-01-12",8.6296,8.6605,8.4685,8.5212,89100.0],["2016-01-13",8.5367,8.5769,8.2828,8.3354,111825.0],["2016-01-14",8.3044,8.45,8.2982,8.3013,108450.0],["2016-01-15",8.1589,8.3787,8.0753,8.1217,60075.0],["2016-01-19",8.1992,8.2115,8.0505,8.1465,66375.0],["2016-01-20",8.066,8.1465,7.9824,8.0474,123525.0],["2016-01-21",8.097,8.5862,8.0072,8.0351,66150.0],["2016-01-22",8.1744,8.1744,7.9422,8.0536,65025.0],["2016-01-25",8.0505,8.1279,7.8555,8.0165,83700.0],["2016-01-26",7.9515,7.9762,7.6449,7.7564,52650.0],["2016-01-27",7.7378,7.7564,7.5582,7.6078,120150.0],["2016-01-28",7.6728,7.7161,7.6325,7.6852,92925.0],["2016-01-29",7.6945,7.9484,7.6511,7.9484,156375.0],["2016-02-01",7.8617,7.9329,7.7161,7.7316,103725.0],["2016-02-02",7.6945,7.744,7.5613,7.6016,52875.0],["2016-02-03",7.6201,7.6201,7.2021,7.4282,97200.0],["2016-02-04",7.4313,7.4777,7.3848,7.4282,49275.0],["2016-02-05",7.4313,7.456,6.7872,7.3879,100350.0],["2016-02-08",7.4313,7.5892,7.36,7.5303,54675.0],["2016-02-09",7.4901,7.6975,7.4313,7.5118,29700.0],["2016-02-10",7.5861,7.5861,7.456,7.4777,45225.0],["2016-02-11",7.422,7.5644,7.422,7.4963,31275.0],["2016-02-12",7.5087,7.5644,7.4994,7.5242,18450.0],["2016-02-16",7.6109,7.6759,7.4777,7.487,31050.0],["2016-02-17",7.5025,7.5365,7.3693,7.4189,36225.0],["2016-02-18",7.4065,7.4251,7.2981,7.2981,27675.0],["2016-02-19",7.3043,7.5211,7.3043,7.3136,29925.0],["2016-02-22",7.4034,7.6573,7.3972,7.4901,77400.0],["2016-02-23",7.4746,7.5923,7.4746,7.4839,51075.0],["2016-02-24",7.4344,7.5211,7.3941,7.4994,59400.0],["2016-02-25",7.4994,7.7378,7.4994,7.6852,22950.0],["2016-02-26",7.7316,7.7781,7.6078,7.6325,36675.0],["2016-02-29",7.6232,7.7471,7.4344,7.4932,63900.0],["2016-03-01",7.5087,7.6356,7.4715,7.5303,58050.0],["2016-03-02",7.5644,7.5892,7.36,7.4313,84150.0],["2016-03-03",7.5242,7.5396,7.3322,7.4189,65025.0],["2016-03-04",7.391,7.4932,7.3508,7.4034,26775.0],["2016-03-07",7.3848,7.6139,7.3848,7.4344,46575.0],["2016-03-08",7.4158,7.5396,7.3848,7.391,69525.0],["2016-03-09",7.3539,7.5087,7.326,7.4963,120825.0],["2016-03-10",7.4963,7.5211,7.3879,7.3972,18450.0],["2016-03-11",7.3353,7.5365,7.0504,7.1557,216900.0],["2016-03-14",7.1681,7.2548,7.1681,7.2083,105975.0],["2016-03-15",7.2145,7.3012,7.2114,7.2331,144675.0],["2016-03-16",7.2517,7.261,7.2207,7.2579,83700.0],["2016-03-17",7.2114,7.4777,7.2114,7.456,99225.0],["2016-03-18",7.5087,7.6573,7.391,7.6047,172350.0],["2016-03-21",7.6604,7.7935,7.6387,7.7719,126225.0],["2016-03-22",7.7657,7.7811,7.6852,7.7223,94725.0],["2016-03-23",7.7285,7.7285,7.648,7.7006,112950.0],["2016-03-24",7.7037,7.713,7.6294,7.679,47700.0],["2016-03-28",7.6356,7.7471,7.617,7.6728,57825.0],["2016-03-29",7.6728,7.7966,7.6232,7.7657,65700.0],["2016-03-30",7.7719,7.7966,7.6852,7.7316,81225.0],["2016-03-31",7.713,7.7811,7.6016,7.6542,40050.0],["2016-04-01",7.6294,7.7657,7.5861,7.617,51075.0],["2016-04-04",7.6047,7.6976,7.5892,7.5985,58950.0],["2016-04-05",7.5861,7.6697,7.5272,7.5613,84150.0],["2016-04-06",7.5862,7.5893,7.5083,7.5644,45225.0],["2016-04-07",7.6143,7.6703,7.4834,7.5239,51300.0],["2016-04-08",7.5488,7.5738,7.4055,7.5021,54225.0],["2016-04-11",7.5613,7.6236,7.4305,7.4928,55575.0],["2016-04-12",7.471,7.5707,7.4429,7.5644,65475.0],["2016-04-13",7.5862,7.7264,7.5707,7.6859,44775.0],["2016-04-14",7.6049,7.7202,7.5738,7.6267,66150.0],["2016-04-15",7.6049,7.7109,7.5987,7.6548,34875.0],["2016-04-18",7.6517,7.742,7.6517,7.6766,31500.0],["2016-04-19",7.7295,7.7295,7.6018,7.689,37575.0],["2016-04-20",7.6392,7.714,7.4928,7.6454,40050.0],["2016-04-21",7.6703,7.6735,7.5052,7.6672,63000.0],["2016-04-22",7.6922,7.7669,7.6454,7.714,54000.0],["2016-04-25",7.6672,7.7295,7.5894,7.6922,53550.0],["2016-04-26",7.7638,7.8105,7.6797,7.77,79650.0],["2016-04-27",7.7233,7.7264,7.5551,7.6205,61875.0],["2016-04-28",7.5862,7.633,7.5582,7.6018,44100.0],["2016-04-29",7.6018,7.6174,7.5551,7.6018,43875.0],["2016-05-02",7.6236,7.7202,7.5302,7.6922,36900.0],["2016-05-03",7.5862,7.7015,7.5208,7.6704,44775.0],["2016-05-04",7.6548,7.6797,7.5738,7.661,80775.0],["2016-05-05",7.6392,7.6735,7.58,7.5831,49950.0],["2016-05-06",7.5426,7.5769,7.5052,7.5738,37125.0],["2016-05-09",7.5675,7.6267,7.5551,7.5956,37575.0],["2016-05-10",7.6174,7.6423,7.499,7.5208,27900.0],["2016-05-11",7.499,7.5551,7.4492,7.4928,67275.0],["2016-05-12",7.499,7.5146,7.4678,7.4741,24750.0],["2016-05-13",7.5956,7.5956,7.446,7.4647,31950.0],["2016-05-16",7.499,7.5613,7.471,7.4803,29925.0],["2016-05-17",7.4492,7.5364,7.4149,7.4149,66825.0],["2016-05-18",7.4024,7.527,7.4024,7.5115,28800.0],["2016-05-19",7.4897,7.4897,7.3993,7.418,51750.0],["2016-05-20",7.3993,7.5052,7.3993,7.4834,39600.0],["2016-05-23",7.418,7.5302,7.418,7.4523,34425.0],["2016-05-24",7.4803,7.6517,7.4678,7.6454,63225.0],["2016-05-25",7.6953,7.6953,7.6205,7.6548,30375.0],["2016-05-26",7.661,7.7233,7.6517,7.7046,34875.0],["2016-05-27",7.7015,7.7825,7.7015,7.7607,30375.0],["2016-05-31",7.7856,7.7856,7.6454,7.6953,38475.0],["2016-06-01",7.6641,7.7514,7.6641,7.742,154125.0],["2016-06-02",7.7389,7.77,7.7171,7.7576,40950.0],["2016-06-03",7.7295,7.7732,7.6641,7.7327,45450.0],["2016-06-06",7.7669,7.7887,7.7576,7.7669,38700.0],["2016-06-07",7.7732,7.7732,7.6049,7.6267,74025.0],["2016-06-08",7.6143,7.714,7.5707,7.6922,36675.0],["2016-06-09",7.6454,7.6485,7.5395,7.5551,21600.0],["2016-06-10",7.527,7.661,7.5083,7.633,76275.0],["2016-06-13",7.58,7.6454,7.5738,7.6392,35550.0],["2016-06-14",7.7046,7.7046,7.5582,7.5769,20025.0],["2016-06-15",7.58,7.6392,7.5551,7.5987,43875.0],["2016-06-16",7.58,7.6236,7.5333,7.5987,46575.0],["2016-06-17",7.6236,7.6361,7.5551,7.5551,123075.0],["2016-06-20",7.6454,7.6735,7.5707,7.6267,41175.0],["2016-06-21",7.5488,7.6485,7.5488,7.6018,24750.0],["2016-06-22",7.5925,7.6548,7.552,7.6298,35325.0],["2016-06-23",7.6423,7.7389,7.633,7.7109,79650.0],["2016-06-24",7.5302,7.7763,7.4897,7.6641,242775.0],["2016-06-27",7.6361,7.6548,7.446,7.5115,134775.0],["2016-06-28",7.5364,7.7109,7.5364,7.6174,118125.0],["2016-06-29",7.6236,7.7669,7.6236,7.7638,109350.0],["2016-06-30",7.7638,7.8573,7.7482,7.8324,96075.0],["2016-07-01",7.8199,7.8417,7.7202,7.7919,28800.0],["2016-07-05",7.7358,7.8043,7.7171,7.7607,27000.0],["2016-07-06",7.8203,7.9112,7.8046,7.8798,84600.0],["2016-07-07",7.8986,7.9958,7.8923,7.9832,40725.0],["2016-07-08",7.9926,8.1243,7.9832,8.0679,59400.0],["2016-07-11",8.1055,8.1838,8.1023,8.1713,48600.0],["2016-07-12",8.0616,8.3029,8.0616,8.2559,69300.0],["2016-07-13",8.2747,8.2904,7.8861,8.234,70425.0],["2016-07-14",8.2747,8.3688,8.212,8.2747,76275.0],["2016-07-15",8.3249,8.3249,8.1682,8.2465,72675.0],["2016-07-18",8.1932,8.7543,8.1932,8.6321,508275.0],["2016-07-19",8.6227,8.6634,8.5474,8.6415,57600.0],["2016-07-20",8.6415,8.6415,8.5161,8.5537,73800.0],["2016-07-21",8.5349,8.5349,8.2841,8.3061,167400.0],["2016-07-22",8.2622,8.3938,8.2622,8.3218,97200.0],["2016-07-25",8.2747,8.3844,8.2152,8.3844,41625.0],["2016-07-26",8.3155,8.397,8.3092,8.3782,80775.0],["2016-07-27",8.3844,8.4597,8.3218,8.3907,55350.0],["2016-07-28",8.4409,8.4628,8.3844,8.4409,48600.0],["2016-07-29",8.3876,8.6352,8.3782,8.6258,131850.0],["2016-08-01",8.585,8.6321,8.5224,8.5537,54225.0],["2016-08-02",8.5756,8.585,8.4503,8.4941,65250.0],["2016-08-03",8.4534,8.4847,8.4158,8.4628,50175.0],["2016-08-04",8.4973,8.4973,8.3813,8.3876,44100.0],["2016-08-05",8.3938,8.6822,8.3656,8.5944,88200.0],["2016-08-08",8.5286,8.607,8.4534,8.5318,107550.0],["2016-08-09",8.5035,8.6289,8.3782,8.6038,96075.0],["2016-08-10",8.6038,8.6446,8.5318,8.6007,56250.0],["2016-08-11",8.6038,8.7355,8.5662,8.7261,153000.0],["2016-08-12",8.7355,8.7355,8.6571,8.7198,61200.0],["2016-08-15",8.7261,8.77,8.6853,8.7041,35550.0],["2016-08-16",8.6446,8.7261,8.6415,8.6603,85725.0],["2016-08-17",8.6822,8.7292,8.6352,8.6916,35775.0],["2016-08-18",8.6665,8.7041,8.6446,8.7041,35550.0],["2016-08-19",8.6603,8.7668,8.5412,8.7104,67050.0],["2016-08-22",8.6665,8.7386,8.5129,8.6947,45000.0],["2016-08-23",8.701,8.701,8.5412,8.6446,109350.0],["2016-08-24",8.6477,8.6665,8.6038,8.6477,88425.0],["2016-08-25",8.6258,8.7261,8.5882,8.723,81675.0],["2016-08-26",8.723,8.7637,8.6352,8.6822,81675.0],["2016-08-29",8.654,8.6571,8.6132,8.6164,72450.0],["2016-08-30",8.607,8.8076,8.6038,8.8044,117225.0],["2016-08-31",8.8013,8.8327,8.723,8.7794,66150.0],["2016-09-01",8.7637,8.7731,8.6571,8.77,47250.0],["2016-09-02",8.8076,8.8076,8.7167,8.7418,25200.0],["2016-09-06",8.7449,8.8327,8.7198,8.8264,81900.0],["2016-09-07",8.8013,8.9079,8.7919,8.9016,89775.0],["2016-09-08",8.4691,8.9267,8.4691,8.9173,53775.0],["2016-09-09",8.8985,8.9267,8.8734,8.8765,64350.0],["2016-09-12",8.8389,8.8546,8.7668,8.8327,69750.0],["2016-09-13",8.7762,8.8076,8.6853,8.7574,59400.0],["2016-09-14",8.7355,8.8765,8.6634,8.8013,77175.0],["2016-09-15",8.8076,8.933,8.8044,8.8546,40050.0],["2016-09-16",8.8922,8.9768,8.7794,8.9549,564525.0],["2016-09-19",8.9392,9.0583,8.9236,9.0521,160875.0],["2016-09-20",9.0583,9.0583,9.0113,9.0458,53775.0],["2016-09-21",9.0583,9.0583,8.9612,9.0521,82125.0],["2016-09-22",9.0583,9.2903,9.0082,9.2809,160650.0],["2016-09-23",9.2495,9.2809,9.2025,9.215,117675.0],["2016-09-26",9.2025,9.2119,9.005,9.0113,53775.0],["2016-09-27",8.9894,9.2495,8.9894,9.2088,46800.0],["2016-09-28",9.2119,9.4282,9.1774,9.4094,175950.0],["2016-09-29",9.3843,9.3843,9.1116,9.1618,83925.0],["2016-09-30",9.1837,9.3028,9.1586,9.2088,108000.0],["2016-10-03",9.1743,9.1743,9.0019,9.0427,51300.0],["2016-10-04",9.1116,9.1868,8.9674,9.0552,125325.0],["2016-10-05",9.0615,9.2159,9.0615,9.1434,46800.0],["2016-10-06",9.1844,9.3829,9.1245,9.3451,71775.0],["2016-10-07",9.3419,9.4018,9.2064,9.3482,47475.0],["2016-10-10",9.3419,9.5562,9.3419,9.553,47700.0],["2016-10-11",9.5688,9.5782,9.3325,9.3451,55350.0],["2016-10-12",9.3451,9.4459,9.2884,9.3923,37575.0],["2016-10-13",9.3104,9.3199,9.1907,9.2127,42750.0],["2016-10-14",9.2663,9.3388,9.2222,9.2631,43650.0],["2016-10-17",9.2474,9.2946,9.2379,9.282,20925.0],["2016-10-18",9.3293,9.3293,9.2001,9.2631,38475.0],["2016-10-19",9.2978,9.5152,9.2978,9.4963,49725.0],["2016-10-20",9.4994,9.6349,9.4585,9.594,69075.0],["2016-10-21",9.5026,9.7042,9.5026,9.6381,27225.0],["2016-10-24",9.6129,9.7578,9.5436,9.5656,46350.0],["2016-10-25",9.5877,9.7137,9.5814,9.7011,26550.0],["2016-10-26",9.6097,9.72,9.4616,9.4805,68850.0],["2016-10-27",9.4995,9.4995,9.1466,9.1655,42300.0],["2016-10-28",9.2064,9.2064,8.3652,8.4314,91125.0],["2016-10-31",8.507,9.2033,8.507,9.1371,184725.0],["2016-11-01",9.1403,9.3325,8.8756,8.9292,73575.0],["2016-11-02",8.9638,8.9827,8.6992,8.7496,101250.0],["2016-11-03",8.7496,8.8,8.6677,8.7779,56025.0],["2016-11-04",8.8063,8.8283,8.6614,8.6929,108000.0],["2016-11-07",8.822,9.0205,8.7905,9.0016,42300.0],["2016-11-08",8.9355,9.0773,8.863,9.052,31050.0],["2016-11-09",9.0867,9.4994,9.0426,9.4364,81675.0],["2016-11-10",9.49,10.0823,9.0016,10.076,118575.0],["2016-11-11",10.076,10.1674,9.8177,9.9752,211950.0],["2016-11-14",10.117,10.2241,9.846,9.9784,111150.0],["2016-11-15",9.9862,10.6479,9.9862,10.1516,177750.0],["2016-11-16",10.043,10.043,9.887,9.9059,106350.0],["2016-11-17",9.9673,10.7471,9.8634,10.7282,124500.0],["2016-11-18",10.7282,10.7991,10.5439,10.577,166800.0],["2016-11-21",10.681,10.681,10.3501,10.4494,193050.0],["2016-11-22",10.4872,11.1063,10.421,11.078,121350.0],["2016-11-23",10.9787,11.2812,10.9787,11.1867,77400.0],["2016-11-25",11.1867,11.319,11.1205,11.3143,31500.0],["2016-11-28",11.2623,11.2859,10.8511,10.8984,67950.0],["2016-11-29",10.9976,11.1063,10.8464,10.9598,100650.0],["2016-11-30",11.0213,11.1063,10.7377,10.766,287550.0],["2016-12-01",10.8464,11.4797,10.8464,11.4702,169650.0],["2016-12-02",11.4986,12.1319,11.423,11.5553,64950.0],["2016-12-05",11.6876,12.0137,11.6829,12.0137,120900.0],["2016-12-06",12.1035,12.1035,11.8814,12.0893,100650.0],["2016-12-07",12.0563,12.3067,11.9806,12.302,86250.0],["2016-12-08",12.3398,12.4391,12.2217,12.4344,147900.0],["2016-12-09",12.5478,12.6754,12.4013,12.6565,111450.0],["2016-12-12",12.6045,12.6281,12.1224,12.1697,103350.0],["2016-12-13",12.302,12.3351,12.1413,12.2359,112200.0],["2016-12-14",12.2122,12.4391,12.0704,12.2548,69600.0],["2016-12-15",12.3824,12.7226,12.3682,12.4958,183450.0],["2016-12-16",12.4816,12.6328,12.4296,12.5714,259800.0],["2016-12-19",12.5714,12.8172,12.4391,12.7983,89850.0],["2016-12-20",12.9117,13.2614,12.7652,13.2472,110850.0],["2016-12-21",13.1858,13.304,13.0204,13.1905,64950.0],["2016-12-22",13.1338,13.4032,13.1007,13.2945,124050.0],["2016-12-23",13.2803,13.2803,13.0204,13.1007,67950.0],["2016-12-27",13.1622,13.3512,13.0818,13.0913,156900.0],["2016-12-28",13.0913,13.4505,13.0629,13.4268,182400.0],["2016-12-29",13.4032,13.493,13.0866,13.2331,110400.0],["2016-12-30",13.2236,13.2945,13.0913,13.2331,143250.0],["2017-01-03",13.5308,13.5308,13.0251,13.2756,164400.0],["2017-01-04",13.2566,13.3563,13.2519,13.2756,96900.0],["2017-01-05",13.1238,13.1854,12.8249,12.9008,73650.0],["2017-01-06",12.7822,12.934,12.7157,12.8296,62250.0],["2017-01-09",12.7869,12.7869,12.4832,12.5212,81150.0],["2017-01-10",12.5117,12.7869,12.4832,12.7205,63450.0],["2017-01-11",12.6873,12.8723,12.6256,12.8438,82650.0],["2017-01-12",12.7916,12.7916,12.488,12.6778,64200.0],["2017-01-13",12.7632,13.0194,12.45,12.6635,159600.0],["2017-01-17",12.6635,12.6635,12.2223,12.2792,118200.0],["2017-01-18",12.3172,12.6493,12.1606,12.3029,75900.0],["2017-01-19",12.3172,12.4548,12.0894,12.0942,78900.0],["2017-01-20",12.2507,12.488,12.2318,12.3172,73500.0],["2017-01-23",12.246,12.4026,11.9329,12.2175,90450.0],["2017-01-24",12.2033,12.6113,12.2033,12.5829,69450.0],["2017-01-25",12.6019,12.7727,12.4737,12.5829,56250.0],["2017-01-26",12.6683,12.8723,12.507,12.5544,114750.0],["2017-01-27",12.5544,12.692,12.4405,12.5354,98400.0],["2017-01-30",12.4216,12.4405,12.0088,12.0657,115650.0],["2017-01-31",11.9945,12.2223,11.9566,12.1606,88650.0],["2017-02-01",12.2697,12.5402,12.0752,12.1369,59250.0],["2017-02-02",12.1559,12.3029,12.0277,12.1369,60150.0],["2017-02-03",12.2602,12.488,12.1226,12.3409,37350.0],["2017-02-06",12.2507,12.3836,12.1274,12.1321,42150.0],["2017-02-07",12.1653,12.2555,12.042,12.0894,46800.0],["2017-02-08",12.023,12.023,11.4821,11.9329,107100.0],["2017-02-09",11.9613,12.227,11.9329,12.1843,61650.0],["2017-02-10",12.2365,12.3172,12.0894,12.208,50850.0],["2017-02-13",12.2887,12.431,12.1037,12.2223,106650.0],["2017-02-14",12.3029,12.45,12.1796,12.3978,61650.0],["2017-02-15",12.3931,12.6066,12.3362,12.5639,145200.0],["2017-02-16",12.5307,12.6778,12.3599,12.5259,87600.0],["2017-02-17",12.5117,12.5592,12.4548,12.4548,44100.0],["2017-02-21",12.507,12.6066,12.431,12.5734,46650.0],["2017-02-22",12.5449,12.7205,12.3789,12.6256,140700.0],["2017-02-23",12.6446,12.9482,12.5497,12.7157,198300.0],["2017-02-24",12.5829,12.8391,12.5212,12.5829,134400.0],["2017-02-27",12.5402,12.692,12.5117,12.5876,91650.0],["2017-02-28",12.5734,12.6256,12.2318,12.3077,186300.0],["2017-03-01",12.5164,12.6967,12.3314,12.4832,108900.0],["2017-03-02",12.4785,12.4785,12.2792,12.3694,119550.0],["2017-03-03",12.3504,12.4927,12.2745,12.45,105150.0],["2017-03-06",12.3409,12.5402,12.1891,12.469,104250.0],["2017-03-07",12.431,12.4927,12.265,12.3077,63600.0],["2017-03-08",12.3836,12.4073,12.1464,12.1606,56400.0],["2017-03-09",12.2175,12.3314,12.1037,12.1701,53550.0],["2017-03-10",12.2745,12.2982,12.0515,12.1891,76350.0],["2017-03-13",12.1843,12.3314,12.1843,12.227,27150.0],["2017-03-14",12.1321,12.3219,12.042,12.3077,56250.0],["2017-03-15",12.3362,12.4216,12.1986,12.2602,48150.0],["2017-03-16",12.1891,12.431,12.1511,12.3978,58200.0],["2017-03-17",12.3362,12.6446,12.2982,12.6066,180150.0],["2017-03-20",12.5307,12.5449,12.3219,12.3409,50250.0],["2017-03-21",12.4358,12.4927,11.9091,11.9281,103200.0],["2017-03-22",11.8759,12.0135,11.6055,11.819,82800.0],["2017-03-23",11.7763,12.1084,11.7763,11.9803,79200.0],["2017-03-24",11.9661,12.1369,11.8332,11.9139,52050.0],["2017-03-27",11.7241,11.9898,11.5818,11.9044,121350.0],["2017-03-28",11.8664,12.061,11.6719,12.0515,169800.0],["2017-03-29",11.9708,12.2175,11.8142,12.1511,121050.0],["2017-03-30",12.1416,12.6967,12.1416,12.5307,168300.0],["2017-03-31",12.5259,12.5544,12.4073,12.4405,70050.0],["2017-04-03",12.4453,12.4595,12.0657,12.1843,82500.0],["2017-04-04",12.1511,12.3789,12.1464,12.3124,93000.0],["2017-04-05",12.403,12.5554,12.2362,12.26,114600.0],["2017-04-06",12.2267,12.484,12.1171,12.4649,85950.0],["2017-04-07",12.3982,12.5078,12.1552,12.2648,232500.0],["2017-04-10",12.2838,12.341,11.9694,12.1885,94950.0],["2017-04-11",12.1504,12.503,12.1266,12.4363,87150.0],["2017-04-12",12.3839,12.503,12.0551,12.1409,63900.0],["2017-04-13",12.0694,12.1599,11.7788,11.7835,69000.0],["2017-04-17",11.8788,11.9884,11.7025,11.9741,72600.0],["2017-04-18",11.8741,12.0742,11.8741,12.0694,89250.0],["2017-04-19",12.1266,12.2362,12.1123,12.2028,58350.0],["2017-04-20",12.241,12.5078,12.1885,12.4983,74850.0],["2017-04-21",12.4792,12.5507,12.3315,12.4887,49950.0],["2017-04-24",12.6936,12.8461,12.6698,12.8032,90300.0],["2017-04-25",12.8652,13.0939,12.8604,12.9795,78450.0],["2017-04-26",12.8604,13.4369,12.5221,12.9938,138000.0],["2017-04-27",13.0605,13.2225,12.989,13.0415,65250.0],["2017-04-28",12.9843,13.1463,12.827,12.8604,76350.0],["2017-05-01",12.9128,13.0129,12.7699,12.9128,78450.0],["2017-05-02",12.9652,13.0129,12.7746,12.8699,42150.0],["2017-05-03",12.8366,12.8985,12.7746,12.8461,45750.0],["2017-05-04",12.9843,13.0367,12.7794,12.8699,46800.0],["2017-05-05",12.889,12.9652,12.7079,12.8366,73800.0],["2017-05-08",12.8556,13.0081,12.7984,12.8937,42150.0],["2017-05-09",12.8985,12.9557,12.7365,12.8556,44400.0],["2017-05-10",12.8461,12.8699,12.6031,12.6841,44700.0],["2017-05-11",12.6221,12.665,12.4125,12.4649,37350.0],["2017-05-12",12.3744,12.5411,11.9169,12.3791,50550.0],["2017-05-15",12.6079,12.6079,12.4649,12.5173,29250.0],["2017-05-16",12.5173,12.5221,12.3553,12.503,49050.0],["2017-05-17",12.2362,12.3887,11.8741,11.9646,70650.0],["2017-05-18",11.9217,12.2362,11.9217,12.0932,44850.0],["2017-05-19",12.0551,12.1933,11.9074,11.9408,53550.0],["2017-05-22",11.9932,12.1218,11.9455,12.0932,27450.0],["2017-05-23",12.16,12.26,11.9837,12.1838,44700.0],["2017-05-24",12.1838,12.1838,11.693,11.936,56850.0],["2017-05-25",12.0265,12.1885,11.8645,12.0456,43650.0],["2017-05-26",11.9837,12.16,11.9503,12.1171,42450.0],["2017-05-30",11.9837,12.1266,11.9598,12.017,40350.0],["2017-05-31",12.0932,12.1599,11.8359,12.1218,112800.0],["2017-06-01",12.0837,12.341,11.9694,12.3315,58800.0],["2017-06-02",12.2648,12.6555,12.2648,12.3696,66750.0],["2017-06-05",12.3363,12.4792,12.1599,12.1885,31950.0],["2017-06-06",12.0456,12.16,11.936,12.017,25500.0],["2017-06-07",12.1218,12.2886,11.9503,12.1028,76650.0],["2017-06-08",12.1552,12.6174,12.1552,12.4316,78750.0],["2017-06-09",12.6126,13.0272,12.6126,12.9176,87300.0],["2017-06-12",12.9223,13.0939,12.5745,12.9033,52200.0],["2017-06-13",12.9033,13.1415,12.9033,13.1034,68850.0],["2017-06-14",13.0605,13.0605,12.1981,12.4887,409200.0],["2017-06-15",12.4077,12.6031,12.2981,12.4363,120150.0],["2017-06-16",12.3124,12.4887,12.3124,12.4554,179250.0],["2017-06-19",12.4792,12.5507,12.2934,12.4173,100500.0],["2017-06-20",12.4125,12.5507,12.3363,12.403,94800.0],["2017-06-21",12.3982,12.4125,12.1647,12.1838,83400.0],["2017-06-22",12.179,12.3172,12.0218,12.1314,129450.0],["2017-06-23",12.16,12.2314,12.0742,12.2124,455550.0],["2017-06-26",12.2124,12.2791,12.0551,12.1457,69750.0],["2017-06-27",12.1981,12.3887,12.1504,12.26,80100.0],["2017-06-28",12.322,12.565,12.2648,12.5364,185700.0],["2017-06-29",12.7031,12.7031,12.5221,12.6174,118050.0],["2017-06-30",12.6317,12.6412,12.4744,12.5554,170100.0],["2017-07-03",12.665,12.7794,12.5459,12.7031,80550.0],["2017-07-05",12.684,12.751,12.4206,12.7127,76050.0],["2017-07-06",12.7079,12.7223,12.502,12.5834,80100.0],["2017-07-07",12.6074,12.7415,12.2961,12.7031,71550.0],["2017-07-10",12.5978,12.7175,12.4973,12.593,72300.0],["2017-07-11",12.4206,12.684,12.4206,12.6792,59850.0],["2017-07-12",12.6505,12.7606,12.5404,12.7175,137550.0],["2017-07-13",12.7031,12.775,12.5834,12.775,84450.0],["2017-07-14",12.6601,12.8468,12.617,12.7223,96600.0],["2017-07-17",12.7175,12.8181,12.6313,12.7798,111150.0],["2017-07-18",12.6984,12.8133,12.6265,12.775,142650.0],["2017-07-19",12.7893,12.8947,12.7271,12.775,90150.0],["2017-07-20",12.6984,12.7989,12.6553,12.7031,76650.0],["2017-07-21",12.8037,12.8803,12.5451,12.5739,93450.0],["2017-07-24",12.6409,12.7079,12.5691,12.6457,66450.0],["2017-07-25",12.7798,12.9043,12.7271,12.7941,56250.0],["2017-07-26",12.8612,12.9282,12.775,12.8324,55650.0],["2017-07-27",12.8372,12.9282,12.6936,12.7702,65850.0],["2017-07-28",12.7606,12.8995,12.6696,12.7798,73950.0],["2017-07-31",12.7702,12.8707,12.5403,12.6265,140850.0],["2017-08-01",12.7415,12.7941,12.5595,12.7606,71850.0],["2017-08-02",12.7223,12.8564,12.4302,12.526,97650.0],["2017-08-03",12.4542,12.5691,12.3871,12.4111,56400.0],["2017-08-04",12.4925,12.6026,12.2962,12.4973,55350.0],["2017-08-07",12.4973,12.617,12.4685,12.5451,66000.0],["2017-08-08",12.6026,12.8085,12.4685,12.5547,66600.0],["2017-08-09",12.4206,12.5356,12.368,12.4829,83250.0],["2017-08-10",12.3632,12.5212,12.3057,12.3823,107700.0],["2017-08-11",12.4015,12.4733,12.21,12.2243,108000.0],["2017-08-14",12.2195,12.5212,12.2195,12.4685,83700.0],["2017-08-15",12.526,12.526,12.3392,12.3728,45900.0],["2017-08-16",12.4685,12.4733,12.2578,12.3345,68550.0],["2017-08-17",12.3153,12.4111,12.1956,12.2004,121050.0],["2017-08-18",12.119,12.3536,12.1094,12.2004,154650.0],["2017-08-21",12.1477,12.2674,12.1381,12.21,59550.0],["2017-08-22",12.3009,12.3728,12.2387,12.3201,77250.0],["2017-08-23",12.2531,12.344,12.1429,12.21,85350.0],["2017-08-24",12.2435,12.3823,12.2387,12.344,51150.0],["2017-08-25",12.4494,12.5691,12.4015,12.4637,129150.0],["2017-08-28",12.5403,12.5451,12.4254,12.4925,106950.0],["2017-08-29",12.4254,12.4877,12.4063,12.4206,137250.0],["2017-08-30",12.4111,12.5882,12.3776,12.4542,65700.0],["2017-08-31",12.5356,12.6984,12.4446,12.5308,101400.0],["2017-09-01",12.502,12.6361,12.2531,12.4685,46200.0],["2017-09-05",12.4015,12.4206,12.1621,12.2052,74400.0],["2017-09-06",12.2339,12.3871,12.2291,12.2339,57750.0],["2017-09-07",12.2674,12.2674,11.9706,12.1142,90000.0],["2017-09-08",12.1238,12.3153,12.0903,12.1908,56850.0],["2017-09-11",12.2914,12.4111,12.119,12.3919,46950.0],["2017-09-12",12.4015,12.6648,12.4015,12.6026,62550.0],["2017-09-13",12.5643,12.7941,12.5643,12.7654,64200.0],["2017-09-14",12.7606,12.7989,12.5978,12.6313,56250.0],["2017-09-15",12.6553,12.6696,12.5547,12.5978,207600.0],["2017-09-18",12.593,12.7271,12.5116,12.6744,54450.0],["2017-09-19",12.6505,12.8085,12.5787,12.6744,87600.0],["2017-09-20",12.6792,13.1628,12.6792,13.0144,102000.0],["2017-09-21",13.0096,13.091,12.8851,13.0287,50250.0],["2017-09-22",13.024,13.2251,12.9857,13.1341,49950.0],["2017-09-25",13.0862,13.2729,13.0335,13.1437,49050.0],["2017-09-26",13.2107,13.589,13.1341,13.4645,117150.0],["2017-09-27",13.5124,14.0055,13.2729,13.8763,155250.0],["2017-09-28",13.8811,13.8811,13.6369,13.8284,86250.0],["2017-09-29",13.9002,14.0008,13.7613,13.9672,289050.0],["2017-10-02",13.972,14.0055,13.814,13.9864,98100.0],["2017-10-03",14.0055,14.0055,13.1676,13.8332,344550.0],["2017-10-04",13.8284,13.8954,13.4501,13.5219,83250.0],["2017-10-05",13.5797,13.6807,13.4498,13.4931,214800.0],["2017-10-06",13.5412,13.7769,13.4594,13.6855,155700.0],["2017-10-09",13.6855,13.825,13.6566,13.6614,53550.0],["2017-10-10",13.7576,13.8154,13.6999,13.7961,73350.0],["2017-10-11",13.7913,13.9404,13.7432,13.8057,62400.0],["2017-10-12",13.8394,14.003,13.7576,13.7865,104550.0],["2017-10-13",13.7576,13.9212,13.6903,13.7769,87300.0],["2017-10-16",13.7817,14.0511,13.7817,13.9789,298650.0],["2017-10-17",13.9741,14.0415,13.6951,13.8394,142950.0],["2017-10-18",13.8394,14.003,13.7625,13.9452,84450.0],["2017-10-19",13.8971,13.902,13.6951,13.8683,135750.0],["2017-10-20",13.9452,14.027,13.8057,13.9164,104100.0],["2017-10-23",13.9164,13.9308,13.6855,13.6999,54600.0],["2017-10-24",13.8154,13.9645,13.724,13.8106,88650.0],["2017-10-25",13.8731,13.9501,13.6903,13.825,44700.0],["2017-10-26",13.8298,13.8587,13.5556,13.7143,93300.0],["2017-10-27",13.6903,13.7625,13.5412,13.6278,162750.0],["2017-10-30",13.5845,13.5845,12.9158,13.1131,109350.0],["2017-10-31",13.1275,13.3872,13.1275,13.2381,91050.0],["2017-11-01",13.3247,13.469,13.0024,13.1034,58050.0],["2017-11-02",13.0986,13.3488,13.0698,13.1804,124950.0],["2017-11-03",13.1804,13.1804,13.0024,13.0409,58200.0],["2017-11-06",13.0457,13.1082,12.9351,13.0168,58200.0],["2017-11-07",12.9928,12.9928,12.4925,12.5791,82950.0],["2017-11-08",12.5502,12.6513,12.43,12.5791,98700.0],["2017-11-09",12.5551,12.6272,12.3145,12.5021,70950.0],["2017-11-10",12.5262,12.733,12.3674,12.6272,159000.0],["2017-11-13",12.5069,12.8148,12.5021,12.7571,71100.0],["2017-11-14",12.6897,12.9255,12.6609,12.81,76950.0],["2017-11-15",12.7186,12.8773,12.7186,12.7378,81000.0],["2017-11-16",12.8196,12.9832,12.7427,12.7908,102900.0],["2017-11-17",12.7186,13.0024,12.6657,12.8292,86400.0],["2017-11-20",12.8581,13.0794,12.8004,13.0794,88350.0],["2017-11-21",13.0938,13.1612,12.9736,13.1323,131400.0],["2017-11-22",13.1612,13.2045,13.065,13.0746,89100.0],["2017-11-24",13.1179,13.1179,12.8918,12.9447,61050.0],["2017-11-27",12.9639,13.0072,12.81,12.8148,82800.0],["2017-11-28",12.8629,13.2526,12.8292,13.2429,149400.0],["2017-11-29",13.2477,13.7144,13.0746,13.5989,124650.0],["2017-11-30",13.7047,13.7047,13.1996,13.2285,164550.0],["2017-12-01",13.2285,13.2814,12.6946,13.1996,159450.0],["2017-12-04",13.3247,13.5893,13.2814,13.5123,123900.0],["2017-12-05",13.5749,13.5749,13.2766,13.2766,80550.0],["2017-12-06",13.2429,13.3632,13.166,13.2862,118800.0],["2017-12-07",13.2189,13.4209,13.1708,13.1852,81000.0],["2017-12-08",13.2526,13.2526,13.0217,13.0409,64500.0],["2017-12-11",13.012,13.0938,12.8773,12.9158,66450.0],["2017-12-12",12.9591,13.1563,12.9591,13.0794,61200.0],["2017-12-13",13.0986,13.2285,13.0313,13.0553,97050.0],["2017-12-14",13.1082,13.1996,12.8725,12.8966,142050.0],["2017-12-15",12.8966,13.4113,12.8773,13.2381,399450.0],["2017-12-18",13.2285,13.5989,13.1852,13.4353,172950.0],["2017-12-19",13.4883,13.4883,13.3488,13.4017,152700.0],["2017-12-20",13.4883,13.6374,13.3632,13.469,298200.0],["2017-12-21",13.4883,13.6374,13.4305,13.5171,102300.0],["2017-12-22",13.57,13.57,13.3969,13.4642,93750.0],["2017-12-26",13.4642,13.5412,13.3295,13.4065,131850.0],["2017-12-27",13.3007,13.445,13.2093,13.4113,233700.0],["2017-12-28",13.4786,13.4786,13.3343,13.4498,117600.0],["2017-12-29",13.4594,13.5171,13.3343,13.3728,171750.0],["2018-01-02",13.3776,13.4546,12.9976,13.0938,200550.0],["2018-01-03",13.089,13.2189,12.8725,12.8918,121050.0],["2018-01-04",12.974,13.1286,12.916,12.9885,108750.0],["2018-01-05",13.003,13.1093,12.9449,13.0706,107700.0],["2018-01-08",13.0126,13.0465,12.8966,12.9933,76950.0],["2018-01-09",13.0078,13.177,13.003,13.0078,114450.0],["2018-01-10",13.0223,13.3462,13.0223,13.148,118500.0],["2018-01-11",13.1625,13.6749,13.148,13.67,292950.0],["2018-01-12",13.7039,13.7957,13.5927,13.6894,106650.0],["2018-01-16",13.7087,13.8972,13.5927,13.612,175200.0],["2018-01-17",13.6942,13.7957,13.5927,13.7667,236400.0],["2018-01-18",13.7377,13.8827,13.5878,13.5927,99750.0],["2018-01-19",13.5878,13.7909,13.5153,13.7715,182250.0],["2018-01-22",13.7715,13.7715,13.6555,13.728,105000.0],["2018-01-23",13.7474,13.8295,13.5298,13.8295,184650.0],["2018-01-24",13.8682,13.931,13.757,13.8199,233100.0],["2018-01-25",13.5347,14.2549,13.3993,14.2404,383100.0],["2018-01-26",14.2597,14.5111,14.1051,14.5014,319650.0],["2018-01-29",14.4966,14.719,14.4241,14.5933,153450.0],["2018-01-30",14.5643,14.7093,14.5643,14.6948,92850.0],["2018-01-31",14.6706,14.7528,14.5836,14.719,153900.0],["2018-02-01",14.6078,14.8156,14.5643,14.8108,93000.0],["2018-02-02",14.7286,14.9316,14.661,14.69,118650.0],["2018-02-05",14.5691,14.806,14.2452,14.2501,137550.0],["2018-02-06",14.0567,14.4434,13.902,14.1582,228600.0],["2018-02-07",14.1341,14.3613,14.0616,14.2984,57600.0],["2018-02-08",14.3371,14.4289,14.0761,14.0857,108000.0],["2018-02-09",14.1824,14.3661,13.9359,14.2404,168900.0],["2018-02-12",14.2791,14.2791,13.9697,14.0567,81000.0],["2018-02-13",13.9745,14.1486,13.8972,14.0567,76050.0],["2018-02-14",13.9552,14.1486,13.6265,14.1099,153150.0],["2018-02-15",14.1969,14.3371,14.1292,14.2211,89100.0],["2018-02-16",14.1776,14.4918,14.1389,14.3903,112200.0],["2018-02-20",14.3178,14.4193,14.1582,14.2791,140700.0],["2018-02-21",14.2791,14.5884,14.1147,14.3854,94950.0],["2018-02-22",14.4193,14.5304,14.1292,14.1437,91050.0],["2018-02-23",14.2259,14.2839,13.8054,14.2743,63600.0],["2018-02-26",14.2791,14.3564,14.0809,14.2984,66450.0],["2018-02-27",14.3129,14.4821,14.0906,14.0954,84750.0],["2018-02-28",14.1002,14.3081,13.6749,13.6797,151350.0],["2018-03-01",13.7135,13.931,13.5395,13.8005,91350.0],["2018-03-02",13.7232,14.1969,13.7087,14.1582,76200.0],["2018-03-05",14.0664,14.3323,13.9359,14.2307,81900.0],["2018-03-06",14.2694,14.3854,14.0906,14.3709,72000.0],["2018-03-07",14.2646,14.5981,14.2646,14.5401,79950.0],["2018-03-08",14.5691,14.6416,14.3903,14.4676,61500.0],["2018-03-09",14.5208,14.777,14.3951,14.6658,151500.0],["2018-03-12",14.6465,14.864,14.6465,14.806,90600.0],["2018-03-13",14.864,14.9171,14.7576,14.7818,48750.0],["2018-03-14",14.8253,14.8833,14.6561,14.7625,88800.0],["2018-03-15",14.8011,14.9558,14.6948,14.9268,98850.0],["2018-03-16",14.9123,15.0525,14.8495,14.893,277800.0],["2018-03-19",14.8736,14.8736,14.5788,14.7286,80250.0],["2018-03-20",14.7721,14.8205,14.5594,14.5788,49050.0],["2018-03-21",14.5594,14.806,14.5256,14.7335,77250.0],["2018-03-22",14.6464,14.7383,14.4579,14.5208,122100.0],["2018-03-23",14.5353,14.5353,14.1051,14.1099,147600.0],["2018-03-26",14.2791,14.5111,14.2307,14.4773,94500.0],["2018-03-27",14.4821,14.6174,14.3033,14.3661,82650.0],["2018-03-28",14.4048,14.5884,14.3226,14.4724,116700.0],["2018-03-29",14.5208,14.6706,14.0712,14.5063,86850.0],["2018-04-02",14.5014,14.5739,14.2501,14.3951,80400.0],["2018-04-03",14.4628,14.5159,14.3178,14.4048,142800.0],["2018-04-04",14.3032,14.5981,14.3032,14.4434,140550.0],["2018-04-05",14.5697,14.6621,14.4483,14.5746,115050.0],["2018-04-06",14.4774,14.6621,14.1422,14.2588,72300.0],["2018-04-09",14.2637,14.39,14.1422,14.1568,103500.0],["2018-04-10",14.2394,14.4969,14.2394,14.4483,82500.0],["2018-04-11",14.3754,14.6086,14.3025,14.3317,36150.0],["2018-04-12",14.3803,14.5697,14.3608,14.5114,51000.0],["2018-04-13",14.5746,14.5746,14.2928,14.3657,53550.0],["2018-04-16",14.4191,14.5746,14.3025,14.5163,54900.0],["2018-04-17",14.5697,14.6038,14.3365,14.4046,49500.0],["2018-04-18",14.4386,14.5503,14.3706,14.3754,69900.0],["2018-04-19",14.356,14.5892,14.356,14.492,98850.0],["2018-04-20",14.4531,14.7446,14.4531,14.6378,91650.0],["2018-04-23",14.6912,14.6912,14.594,14.6183,73800.0],["2018-04-24",14.6135,14.6718,14.526,14.6329,96150.0],["2018-04-25",14.5843,14.6961,14.4289,14.4872,68400.0],["2018-04-26",14.4629,14.6135,14.3997,14.4191,75300.0],["2018-04-27",14.4191,14.5017,14.1957,14.2054,47700.0],["2018-04-30",14.2151,14.2928,13.9722,13.9722,75300.0],["2018-05-01",13.9673,14.1617,13.7196,14.1471,60600.0],["2018-05-02",14.1325,14.3803,14.0985,14.2637,42000.0],["2018-05-03",14.254,14.254,14.0693,14.1519,59700.0],["2018-05-04",14.1034,14.4969,14.1034,14.3948,42900.0],["2018-05-07",14.3997,14.4337,14.2685,14.3754,59100.0],["2018-05-08",14.3706,14.4872,14.2442,14.4483,74850.0],["2018-05-09",14.3706,14.5552,13.3601,14.4629,81450.0],["2018-05-10",14.4629,14.5455,14.39,14.4823,95550.0],["2018-05-11",14.5066,14.6572,14.3025,14.526,46500.0],["2018-05-14",14.5212,14.5746,14.3123,14.39,58650.0],["2018-05-15",14.3463,14.5455,14.3463,14.492,65700.0],["2018-05-16",14.5066,14.8175,14.492,14.7349,83100.0],["2018-05-17",14.7398,14.8515,14.7349,14.8078,111450.0],["2018-05-18",14.8807,14.973,14.7689,14.8272,103500.0],["2018-05-21",14.8272,15.1333,14.7398,15.0847,158250.0],["2018-05-22",15.0896,15.3276,15.0896,15.1284,81450.0],["2018-05-23",15.0847,15.2839,15.0847,15.1916,77850.0],["2018-05-24",15.0847,15.211,14.9001,15.1722,72600.0],["2018-05-25",15.1722,15.2159,15.0701,15.1382,62400.0],["2018-05-29",15.0507,15.1527,14.8612,14.9973,58050.0],["2018-05-30",15.0799,15.3325,14.9244,15.2596,101850.0],["2018-05-31",15.2596,15.4491,15.1916,15.2402,96750.0],["2018-06-01",15.3082,15.4782,15.2742,15.4296,67800.0],["2018-06-04",15.5025,15.658,15.4442,15.6191,46650.0],["2018-06-05",15.6628,15.7649,15.59,15.7551,57750.0],["2018-06-06",15.7697,15.9592,15.7697,15.8086,112950.0],["2018-06-07",15.8232,15.862,15.6483,15.7066,126150.0],["2018-06-08",15.6677,16.0321,15.6677,15.9883,127200.0],["2018-06-11",16.0272,16.1244,15.6823,15.7649,100500.0],["2018-06-12",15.7843,15.8232,15.5025,15.556,106650.0],["2018-06-13",15.556,15.5851,15.4102,15.4685,118350.0],["2018-06-14",15.5122,15.5122,15.2159,15.4151,130950.0],["2018-06-15",15.3325,15.5171,15.1965,15.3179,543900.0],["2018-06-18",15.5365,16.0321,15.2305,15.4491,157600.0],["2018-06-19",15.3252,15.879,15.3252,15.7697,194300.0],["2018-06-20",15.7697,15.9228,15.4637,15.7916,120500.0],["2018-06-21",15.8207,15.9228,15.5511,15.777,164800.0],["2018-06-22",15.8499,16.0175,15.4782,15.5147,612900.0],["2018-06-25",15.4782,15.7041,15.3908,15.5657,89400.0],["2018-06-26",15.5875,15.6458,15.4272,15.5803,57000.0],["2018-06-27",15.5147,15.5147,15.0701,15.0774,115000.0],["2018-06-28",15.1139,15.2596,15.1139,15.143,70200.0],["2018-06-29",15.2159,15.3252,15.0483,15.0774,145900.0],["2018-07-02",15.0629,15.1066,14.9463,15.092,111000.0],["2018-07-03",15.092,15.194,14.99,15.0847,36900.0],["2018-07-05",15.1653,15.3117,15.0847,15.2751,73300.0],["2018-07-06",15.2971,15.4069,15.2092,15.2898,51900.0],["2018-07-09",15.2824,15.5607,15.2312,15.4801,72100.0],["2018-07-10",15.4801,15.5387,15.1067,15.136,65600.0],["2018-07-11",15.0994,15.3117,15.0994,15.1799,82200.0],["2018-07-12",15.2458,15.2458,14.9016,14.9895,69200.0],["2018-07-13",14.9602,15.0188,14.7991,14.8211,55000.0],["2018-07-16",14.8284,15.0774,14.8284,15.0701,98600.0],["2018-07-17",15.0701,15.2678,15.0481,15.0701,75400.0],["2018-07-18",15.0774,15.1506,14.9968,15.0701,35900.0],["2018-07-19",15.0774,15.2019,14.9456,15.1433,75300.0],["2018-07-20",15.1067,15.4142,14.9309,15.3044,74100.0],["2018-07-23",15.3044,15.3483,15.2238,15.319,68600.0],["2018-07-24",15.3264,15.3776,15.114,15.1946,76500.0],["2018-07-25",15.0994,15.3703,14.9895,15.1506,66200.0],["2018-07-26",15.3264,15.817,15.2165,15.6632,102900.0],["2018-07-27",15.7218,15.8097,15.5167,15.6632,120000.0],["2018-07-30",15.6705,15.817,15.5094,15.5167,62700.0],["2018-07-31",15.6193,15.6193,14.9236,15.3849,65400.0],["2018-08-01",15.4289,15.6193,15.2605,15.4728,64500.0],["2018-08-02",15.4508,15.6559,15.1213,15.5827,52200.0],["2018-08-03",15.5607,15.7291,15.2019,15.2605,37100.0],["2018-08-06",15.3044,15.6119,15.2165,15.2898,25600.0],["2018-08-07",15.3337,15.4875,15.1872,15.2239,26500.0],["2018-08-08",15.2605,15.3703,15.0847,15.3117,97000.0],["2018-08-09",15.341,15.5021,15.1946,15.2971,26400.0],["2018-08-10",15.2165,15.3996,15.0994,15.2824,28800.0],["2018-08-13",15.2897,15.4142,15.0774,15.0847,65900.0],["2018-08-14",15.1286,15.4216,15.0408,15.2312,77300.0],["2018-08-15",15.2312,15.4655,15.0627,15.092,75200.0],["2018-08-16",15.1506,15.4142,15.092,15.3117,57100.0],["2018-08-17",15.2312,15.546,15.2092,15.2531,152500.0],["2018-08-20",15.2605,15.4216,15.1653,15.2605,45600.0],["2018-08-21",15.3044,15.5534,15.2751,15.4435,180500.0],["2018-08-22",15.4362,15.5094,15.3264,15.3849,39600.0],["2018-08-23",15.4069,15.4069,15.1286,15.1946,54100.0],["2018-08-24",15.1872,15.363,15.0774,15.2458,89200.0],["2018-08-27",15.2971,15.363,15.1653,15.1799,62700.0],["2018-08-28",15.2458,15.2531,15.0554,15.0701,41600.0],["2018-08-29",15.0627,15.0627,14.8943,14.9675,60000.0],["2018-08-30",14.9602,15.0115,14.865,14.9016,37200.0],["2018-08-31",14.8431,14.9895,14.8138,14.9602,29300.0],["2018-09-04",14.9676,15.0188,14.8284,14.8724,77000.0],["2018-09-05",14.9016,14.9676,14.7918,14.865,52200.0],["2018-09-06",14.8724,14.9529,14.7698,14.7918,33300.0],["2018-09-07",14.7845,14.9456,14.7332,14.9309,58000.0],["2018-09-10",14.9529,15.114,14.8943,14.9236,45300.0],["2018-09-11",14.9163,15.0042,14.7991,14.8724,34700.0],["2018-09-12",14.865,14.8797,14.5575,14.5721,51300.0],["2018-09-13",14.6234,14.6234,14.2939,14.3305,185100.0],["2018-09-14",14.3524,14.5135,14.3012,14.455,36900.0],["2018-09-17",14.4476,14.6014,14.1694,14.2353,27900.0],["2018-09-18",14.2573,14.3671,14.1767,14.3158,129500.0],["2018-09-19",14.3085,14.5428,14.3012,14.4257,69900.0],["2018-09-20",14.4257,14.6746,13.1076,14.5941,102500.0],["2018-09-21",14.5868,14.682,14.4696,14.6454,300300.0],["2018-09-24",14.5721,14.6161,14.3085,14.3524,67400.0],["2018-09-25",14.3817,14.4403,14.2719,14.2719,47600.0],["2018-09-26",14.3158,14.6527,14.1474,14.4989,164800.0],["2018-09-27",14.5282,15.1213,14.2353,14.3891,90900.0],["2018-09-28",14.3671,14.5209,14.3598,14.4623,84500.0],["2018-10-01",14.4769,14.5428,14.0815,14.0888,53500.0],["2018-10-02",14.0669,14.1621,13.7373,13.8399,73300.0],["2018-10-03",13.8765,14.184,13.8765,14.1181,80700.0],["2018-10-04",14.1623,14.4273,14.1108,14.1844,59600.0],["2018-10-05",14.2138,14.3758,13.9856,14.0813,53100.0],["2018-10-08",14.074,14.2874,14.0077,14.2359,54200.0],["2018-10-09",14.1917,14.361,14.1917,14.2801,108800.0],["2018-10-10",14.3095,14.523,14.0519,14.1255,125400.0],["2018-10-11",14.1328,14.3242,13.6986,13.728,47700.0],["2018-10-12",13.8237,13.8899,13.2201,13.4336,107500.0],["2018-10-15",13.3968,13.5808,13.3673,13.5587,52600.0],["2018-10-16",13.5587,13.728,13.0287,13.7133,44400.0],["2018-10-17",13.6765,13.7574,13.4409,13.6544,38800.0],["2018-10-18",13.6102,13.7206,13.3084,13.3158,49400.0],["2018-10-19",13.2863,13.4998,13.1539,13.2054,53700.0],["2018-10-22",13.1759,13.2863,12.9257,13.0287,87300.0],["2018-10-23",12.8815,13.1244,12.5723,12.9257,77500.0],["2018-10-24",12.9036,12.9919,12.0424,12.0644,58000.0],["2018-10-25",12.1528,12.668,12.116,12.2558,120200.0],["2018-10-26",12.116,12.565,12.0939,12.4767,66400.0],["2018-10-29",12.4767,12.83,12.4178,12.6239,54800.0],["2018-10-30",12.3294,12.8962,12.0424,12.3368,96900.0],["2018-10-31",12.3442,12.5723,12.3147,12.3368,88600.0],["2018-11-01",12.3294,12.6312,12.3294,12.4914,53400.0],["2018-11-02",12.6312,12.8152,12.4546,12.6754,62600.0],["2018-11-05",12.6828,12.83,12.4546,12.5355,42300.0],["2018-11-06",12.4914,12.749,12.4914,12.6459,27000.0],["2018-11-07",12.6533,12.8447,12.4251,12.668,44400.0],["2018-11-08",12.6018,12.7932,12.565,12.7048,79200.0],["2018-11-09",12.6975,12.8815,12.5503,12.6165,51200.0],["2018-11-12",12.6239,12.8741,12.5503,12.6975,56000.0],["2018-11-13",12.7343,12.9477,12.6312,12.6975,38000.0],["2018-11-14",12.7269,12.8668,12.2632,12.2705,130600.0],["2018-11-15",12.2117,12.5723,12.1307,12.5355,76000.0],["2018-11-16",12.4766,12.6975,12.381,12.5355,66000.0],["2018-11-19",12.5282,12.6828,12.2705,12.3736,65400.0],["2018-11-20",12.3736,12.565,12.1528,12.3147,68700.0],["2018-11-21",12.4398,12.5871,12.219,12.3368,39600.0],["2018-11-23",12.2043,12.5503,12.2043,12.4472,45900.0],["2018-11-26",12.4767,12.668,12.4472,12.5797,62700.0],["2018-11-27",12.5208,12.5723,12.2632,12.484,68900.0],["2018-11-28",12.5135,12.8373,12.3,12.7784,81600.0],["2018-11-29",12.7048,12.8447,12.5355,12.7122,76200.0],["2018-11-30",12.646,12.8889,12.6312,12.8079,91900.0],["2018-12-03",12.8815,12.8815,12.5723,12.7343,55200.0],["2018-12-04",12.6975,12.6975,11.8951,11.9835,122400.0],["2018-12-06",11.8804,12.2485,11.8215,12.0718,111200.0],["2018-12-07",12.0792,12.3883,11.9246,12.0792,115500.0],["2018-12-10",12.1675,12.1675,11.8068,11.9467,56400.0],["2018-12-11",12.0497,12.0865,11.7185,11.7921,83000.0],["2018-12-12",11.9099,12.1675,11.6007,12.0644,69000.0],["2018-12-13",12.0056,12.0644,11.8289,11.8951,103400.0],["2018-12-14",11.8142,12.0424,11.6743,11.6964,57600.0],["2018-12-17",11.6596,11.954,11.6302,11.7626,104400.0],["2018-12-18",11.77,11.9393,11.586,11.6522,64200.0],["2018-12-19",11.6743,11.7553,11.0854,11.1517,153700.0],["2018-12-20",11.1296,11.3284,11.0854,11.24,86600.0],["2018-12-21",11.2695,11.5418,11.2106,11.2327,197500.0],["2018-12-24",11.1811,11.2916,10.8867,10.9971,62400.0],["2018-12-26",11.0118,11.402,10.8867,11.3725,116600.0],["2018-12-27",11.1591,11.4461,10.8867,11.2032,102500.0],["2018-12-28",11.1959,11.6375,11.1591,11.4829,85400.0],["2018-12-31",11.4829,11.6522,11.3725,11.6154,148000.0],["2019-01-02",11.4682,11.851,11.4682,11.8142,98500.0],["2019-01-03",11.7549,12.0586,11.6364,11.792,85900.0],["2019-01-04",11.9031,12.2734,11.5771,12.1771,78600.0],["2019-01-07",12.1179,12.2142,11.9549,12.0956,106600.0],["2019-01-08",12.1919,12.266,12.0438,12.1845,156500.0],["2019-01-09",12.1993,12.2956,12.0512,12.2216,78100.0],["2019-01-10",12.1919,12.2216,12.0364,12.0956,79700.0],["2019-01-11",12.0216,12.1549,12.0142,12.1179,135100.0],["2019-01-14",12.0512,12.2216,12.0364,12.103,187400.0],["2019-01-15",12.103,12.1845,12.0068,12.1549,121400.0],["2019-01-16",12.1993,12.429,12.1993,12.3475,232300.0],["2019-01-17",12.303,12.429,12.2882,12.3697,82500.0],["2019-01-18",12.3549,12.5327,12.3327,12.3919,107900.0],["2019-01-22",12.3549,12.4586,12.1771,12.3178,230100.0],["2019-01-23",12.3401,12.4808,12.0364,12.3845,62900.0],["2019-01-24",12.2586,12.3401,11.9994,12.2512,81200.0],["2019-01-25",12.2882,12.3475,12.2216,12.3178,46300.0],["2019-01-28",12.2512,12.4215,11.792,12.4067,108700.0],["2019-01-29",12.4141,12.5845,12.3771,12.4586,91800.0],["2019-01-30",12.4215,12.4586,11.8512,11.8956,216000.0],["2019-01-31",11.7994,11.9845,11.7475,11.9549,97300.0],["2019-02-01",11.9253,12.0364,11.8512,11.9697,67000.0],["2019-02-04",12.029,12.3623,11.9919,12.3549,84100.0],["2019-02-05",12.3475,12.4956,12.2438,12.3697,64800.0],["2019-02-06",12.3253,12.3845,12.303,12.3623,46300.0],["2019-02-07",12.4067,12.4586,12.2216,12.3253,90000.0],["2019-02-08",12.266,12.3771,12.0882,12.2067,42300.0],["2019-02-11",12.2141,12.3697,12.1179,12.3475,53700.0],["2019-02-12",12.4141,12.5697,12.4141,12.4512,49900.0],["2019-02-13",12.3993,12.5475,12.3993,12.5252,51900.0],["2019-02-14",12.4586,12.4956,12.3475,12.3993,49600.0],["2019-02-15",12.466,12.9178,12.466,12.8512,116800.0],["2019-02-19",12.7845,12.9993,12.5845,12.9845,155200.0],["2019-02-20",12.9993,13.1252,12.8808,13.0956,118300.0],["2019-02-21",13.103,13.1622,12.9549,13.0808,72500.0],["2019-02-22",13.0585,13.1993,13.0511,13.1993,73800.0],["2019-02-25",13.2289,13.2882,12.9845,13.1326,148400.0],["2019-02-26",13.1178,13.2215,12.9549,12.9919,67100.0],["2019-02-27",12.9845,13.0882,12.9549,13.0882,50800.0],["2019-02-28",13.0808,13.1548,12.9993,13.0882,78400.0],["2019-03-01",13.1326,13.2067,12.9845,13.1697,125400.0],["2019-03-04",13.1474,13.2808,13.0363,13.0363,172100.0],["2019-03-05",13.0437,13.0585,12.9252,13.0067,76200.0],["2019-03-06",12.9993,13.0511,12.6067,12.6289,72100.0],["2019-03-07",12.5771,12.6882,12.3697,12.3993,57400.0],["2019-03-08",12.3475,12.5178,12.3475,12.466,40900.0],["2019-03-11",12.4808,12.7549,12.3993,12.703,53500.0],["2019-03-12",12.6956,12.8512,12.6734,12.7104,77000.0],["2019-03-13",12.7178,12.7549,12.5549,12.6364,78900.0],["2019-03-14",12.6438,12.6512,12.429,12.5104,46800.0],["2019-03-15",12.5104,12.7178,12.4956,12.5623,159800.0],["2019-03-18",12.5771,12.8215,12.5771,12.6734,56900.0],["2019-03-19",12.703,12.703,12.3549,12.3993,36100.0],["2019-03-20",12.3549,12.3993,12.1327,12.1401,54200.0],["2019-03-21",12.0956,12.3401,12.0216,12.103,73500.0],["2019-03-22",12.0068,12.1401,11.4809,11.4809,97400.0],["2019-03-25",11.4809,11.7179,11.3623,11.592,63700.0],["2019-03-26",11.6438,12.1697,11.6438,11.866,77100.0],["2019-03-27",11.8068,11.9475,11.6957,11.8512,70100.0],["2019-03-28",11.8364,11.9401,11.6068,11.9031,65200.0],["2019-03-29",11.9919,12.0808,11.7105,11.9179,89400.0],["2019-04-01",11.9919,12.1993,11.9327,12.0216,404400.0],["2019-04-02",12.029,12.103,11.9549,11.9697,41300.0],["2019-04-03",12.0142,12.103,11.9105,11.9623,40100.0],["2019-04-04",11.9847,12.1486,11.9549,12.1039,64300.0],["2019-04-05",12.1114,12.3052,11.9996,12.2753,50600.0],["2019-04-08",12.2306,12.3499,12.1635,12.2083,49000.0],["2019-04-09",12.1412,12.1635,11.94,11.9623,52200.0],["2019-04-10",11.9623,12.1486,11.8803,12.1486,60300.0],["2019-04-11",12.2008,12.253,12.0816,12.1486,64900.0],["2019-04-12",12.2381,12.3126,12.0965,12.2381,80800.0],["2019-04-15",12.253,12.253,11.9325,12.0518,44400.0],["2019-04-16",12.0592,12.1785,11.9847,12.171,61000.0],["2019-04-17",12.2157,12.2157,12.0667,12.1635,57600.0],["2019-04-18",12.089,12.1859,11.9549,12.0145,83300.0],["2019-04-22",12.0145,12.0145,11.7015,11.776,66800.0],["2019-04-23",11.7462,12.0667,11.694,11.9847,62800.0],["2019-04-24",11.9623,12.1263,11.8803,12.1039,65200.0],["2019-04-25",11.94,12.0816,11.5673,11.7089,138100.0],["2019-04-26",11.7387,12.1039,11.7387,12.089,93500.0],["2019-04-29",12.0816,12.4319,12.0816,12.3722,83200.0],["2019-04-30",12.3275,12.3275,11.9921,12.1263,86000.0],["2019-05-01",12.1561,12.3126,12.1337,12.1859,360000.0],["2019-05-02",12.2306,12.3722,12.1635,12.2903,71100.0],["2019-05-03",12.2977,12.6704,12.2306,12.6704,88000.0],["2019-05-06",12.4915,12.8567,12.484,12.7673,61400.0],["2019-05-07",12.6256,12.7151,12.4766,12.5511,80600.0],["2019-05-08",12.4617,12.6182,12.4617,12.484,55500.0],["2019-05-09",12.3648,12.5735,12.3499,12.4989,49800.0],["2019-05-10",12.4542,12.6405,12.3946,12.5958,54500.0],["2019-05-13",12.4319,12.5511,12.1636,12.2157,67600.0],["2019-05-14",12.2008,12.3499,12.1412,12.3126,76400.0],["2019-05-15",12.2008,12.2306,12.0518,12.1934,43000.0],["2019-05-16",12.2008,12.417,12.2008,12.2679,38900.0],["2019-05-17",12.171,12.402,12.1114,12.2232,44800.0],["2019-05-20",12.1635,12.3573,12.1188,12.3052,57000.0],["2019-05-21",12.3275,12.3946,12.2083,12.2455,46400.0],["2019-05-22",12.2306,12.2604,11.9772,12.0592,69200.0],["2019-05-23",11.9474,11.9921,11.7015,11.7834,84800.0],["2019-05-24",11.8431,12.0145,11.8282,11.9772,49000.0],["2019-05-28",11.94,11.9623,11.8207,11.8356,86100.0],["2019-05-29",11.7164,11.8803,11.6642,11.8431,81500.0],["2019-05-30",11.858,11.94,11.6269,11.7313,90200.0],["2019-05-31",11.6269,11.694,11.53,11.5598,86100.0],["2019-06-03",11.5077,11.7015,11.3362,11.6344,91400.0],["2019-06-04",11.694,12.0368,11.694,12.007,71000.0],["2019-06-05",11.9847,11.9847,11.7611,11.8431,63300.0],["2019-06-06",11.7834,11.8505,11.6493,11.7462,61300.0],["2019-06-07",11.7387,11.7685,11.5971,11.6418,59300.0],["2019-06-10",11.776,11.9847,11.7462,11.7834,89900.0],["2019-06-11",11.8729,11.9251,11.7536,11.8356,53100.0],["2019-06-12",11.8207,11.9176,11.694,11.7834,50200.0],["2019-06-13",11.8207,11.9549,11.7834,11.8654,65300.0],["2019-06-14",11.8654,11.9027,11.7387,11.8654,42700.0],["2019-06-17",11.8207,11.9474,11.6865,11.7313,79700.0],["2019-06-18",11.6642,11.9698,11.6642,11.858,53400.0],["2019-06-19",11.9101,12.1486,11.9101,11.9772,55000.0],["2019-06-20",12.0741,12.1188,11.8729,11.9474,62700.0],["2019-06-21",11.8729,12.089,11.8282,11.8282,307600.0],["2019-06-24",11.8505,11.9549,11.7834,11.858,111600.0],["2019-06-25",11.8654,11.9027,11.7462,11.8431,63700.0],["2019-06-26",11.8803,11.9847,11.8431,11.8505,59000.0],["2019-06-27",11.8729,12.0518,11.8729,12.0368,90700.0],["2019-06-28",12.0443,12.2828,11.9996,12.1785,233800.0],["2019-07-01",12.2604,12.3126,12.1561,12.2903,61600.0],["2019-07-02",12.2455,12.2902,12.0368,12.1486,46300.0],["2019-07-03",12.2087,12.2463,12.1411,12.2312,30300.0],["2019-07-05",12.2162,12.3964,12.2162,12.3814,43400.0],["2019-07-08",12.3213,12.3664,12.1562,12.1937,120800.0],["2019-07-09",12.1562,12.2387,12.0961,12.2387,30300.0],["2019-07-10",12.2538,12.3138,12.1111,12.1561,83100.0],["2019-07-11",12.1336,12.2237,12.051,12.1336,53900.0],["2019-07-12",12.1486,12.3213,12.1261,12.2387,65400.0],["2019-07-15",12.2463,12.2463,11.9384,12.066,74200.0],["2019-07-16",12.051,12.2012,12.0435,12.0961,41600.0],["2019-07-17",12.2988,12.2988,11.9684,12.021,83300.0],["2019-07-18",12.0285,12.2387,12.0135,12.1336,59600.0],["2019-07-19",12.0886,12.2312,12.0585,12.0886,65700.0],["2019-07-22",12.0585,12.0961,11.9084,12.006,45900.0],["2019-07-23",12.051,12.1411,11.991,12.0736,79500.0],["2019-07-24",12.0736,12.5015,12.0736,12.464,96600.0],["2019-07-25",12.5166,12.907,11.991,12.7493,129000.0],["2019-07-26",12.7944,13.1097,12.7944,13.0722,205400.0],["2019-07-29",13.0196,13.1247,12.8845,12.9295,65200.0],["2019-07-30",12.8469,13.2524,12.8469,13.1923,149600.0],["2019-07-31",13.1548,13.395,13.0421,13.0797,199700.0],["2019-08-01",13.0121,13.3124,12.8094,12.8244,133100.0],["2019-08-02",12.7643,12.7643,12.5391,12.6892,63300.0],["2019-08-05",12.494,12.5541,12.0811,12.2763,93300.0],["2019-08-06",12.3213,12.4415,12.066,12.2688,58000.0],["2019-08-07",12.0736,12.1862,12.0135,12.1336,66900.0],["2019-08-08",12.1937,12.479,12.1937,12.3739,101000.0],["2019-08-09",12.3138,12.3664,12.2087,12.2763,58700.0],["2019-08-12",12.2012,12.3739,12.1637,12.3288,67200.0],["2019-08-13",12.3288,12.509,12.2838,12.3739,53400.0],["2019-08-14",12.1411,12.3288,11.991,12.1411,80600.0],["2019-08-15",12.1562,12.2012,11.9985,12.0135,44300.0],["2019-08-16",12.066,12.3439,12.066,12.2688,61800.0],["2019-08-19",12.4265,12.4265,12.1637,12.3439,64500.0],["2019-08-20",12.3063,12.3964,12.1637,12.2162,33600.0],["2019-08-21",12.3063,12.3213,12.2312,12.2838,34200.0],["2019-08-22",12.3288,12.3514,12.1862,12.2387,46900.0],["2019-08-23",12.1862,12.2763,11.9459,11.9609,140600.0],["2019-08-26",12.0811,12.2237,11.9985,12.2237,60400.0],["2019-08-27",12.2838,12.2838,11.9684,11.991,108700.0],["2019-08-28",11.9384,12.2387,11.9309,12.1336,117500.0],["2019-08-29",12.2312,12.3739,12.2312,12.2312,39600.0],["2019-08-30",12.2913,12.3213,12.1111,12.2087,55400.0],["2019-09-03",12.1637,12.1712,11.9759,11.9985,95700.0],["2019-09-04",12.0736,12.1336,11.9985,12.0435,93100.0],["2019-09-05",12.0135,12.5391,11.9684,12.2087,93800.0],["2019-09-06",12.2387,12.2387,12.051,12.0886,63400.0],["2019-09-09",12.1336,12.5541,12.0285,12.4715,81100.0],["2019-09-10",12.479,12.7869,12.3439,12.7268,92100.0],["2019-09-11",12.8169,13.0421,12.6067,13.0121,115400.0],["2019-09-12",12.952,13.2148,12.877,13.1548,109500.0],["2019-09-13",13.2749,13.4101,13.2148,13.32,69300.0],["2019-09-16",13.2449,13.4551,13.1773,13.3425,70200.0],["2019-09-17",13.2674,13.3124,13.1322,13.2749,53000.0],["2019-09-18",13.2374,13.3049,13.1398,13.2449,58100.0],["2019-09-19",13.2599,13.4851,13.1398,13.1473,64200.0],["2019-09-20",13.1322,13.3049,13.0947,13.1022,232000.0],["2019-09-23",13.0647,13.1923,12.937,13.1473,62500.0],["2019-09-24",13.0947,13.2223,12.9145,12.9971,65800.0],["2019-09-25",13.0121,13.2599,12.9821,13.1998,79900.0],["2019-09-26",13.1172,13.1548,12.952,12.9671,63900.0],["2019-09-27",13.0497,13.1773,13.0421,13.0797,115300.0],["2019-09-30",13.1097,13.1773,13.0346,13.0346,174500.0],["2019-10-01",13.1322,13.2073,12.7418,12.7944,83700.0],["2019-10-02",12.7118,12.7568,12.5541,12.7418,85500.0],["2019-10-03",12.7116,12.7267,12.5301,12.6964,58000.0],["2019-10-04",12.6889,12.8477,12.6662,12.8325,112300.0],["2019-10-07",12.7872,12.9157,12.7116,12.7645,86300.0],["2019-10-08",12.6057,12.6813,12.5301,12.5528,41400.0],["2019-10-09",12.6284,12.7645,12.5301,12.6057,44300.0],["2019-10-10",12.6586,12.8023,12.6284,12.6586,54100.0],["2019-10-11",12.8477,13.0443,12.8477,12.8628,93900.0],["2019-10-14",12.7721,12.9233,12.7116,12.8325,50500.0],["2019-10-15",12.8552,13.0216,12.7494,12.946,51100.0],["2019-10-16",12.9989,13.1275,12.9157,13.0594,64100.0],["2019-10-17",13.1123,13.2031,13.0518,13.1653,65600.0],["2019-10-18",13.1804,13.3165,13.1501,13.2258,66500.0],["2019-10-21",13.3846,13.5282,13.2938,13.3921,59900.0],["2019-10-22",13.3543,13.5056,13.1728,13.3846,80700.0],["2019-10-23",13.3846,13.4073,13.2258,13.4073,32600.0],["2019-10-24",13.6114,13.9593,13.4602,13.7702,201800.0],["2019-10-25",13.7778,13.8383,13.7097,13.7097,53900.0],["2019-10-28",13.7778,13.8383,13.6946,13.8307,136500.0],["2019-10-29",13.8534,13.9517,13.8307,13.8534,115200.0],["2019-10-30",13.8761,13.9593,13.7324,13.9063,126800.0],["2019-10-31",13.8383,13.8912,13.687,13.808,101000.0],["2019-11-01",13.8383,13.9895,13.8383,13.9744,86300.0],["2019-11-04",14.1408,14.2391,14.0576,14.1408,132100.0],["2019-11-05",14.2391,14.4735,14.1483,14.3374,134200.0],["2019-11-06",14.2769,14.3449,14.1937,14.2769,59400.0],["2019-11-07",14.3979,14.4432,14.2013,14.2542,87000.0],["2019-11-08",14.2315,14.3071,14.0954,14.2088,36200.0],["2019-11-11",14.1181,14.1786,14.0273,14.0576,88300.0],["2019-11-12",14.0727,14.2844,14.0727,14.2315,99300.0],["2019-11-13",14.2088,14.2164,14.0651,14.1634,57400.0],["2019-11-14",14.1483,14.2088,14.0122,14.1181,63600.0],["2019-11-15",14.2164,14.2391,14.0349,14.0803,65600.0],["2019-11-18",14.0425,14.0727,13.9215,13.9971,43600.0],["2019-11-19",13.9593,14.1408,13.9366,14.1105,83000.0],["2019-11-20",14.0198,14.1181,13.9139,14.0425,100900.0],["2019-11-21",14.1181,14.1483,13.8837,14.05,73300.0],["2019-11-22",14.0651,14.1181,14.0046,14.0576,63800.0],["2019-11-25",14.0651,14.2996,14.05,14.2239,86000.0],["2019-11-26",14.171,14.3298,14.1483,14.2542,111200.0],["2019-11-27",14.2769,14.3601,14.2542,14.2769,55100.0],["2019-11-29",14.1559,14.2996,14.1559,14.2315,40500.0],["2019-12-02",14.2769,14.2769,14.0425,14.1105,65700.0],["2019-12-03",14.0273,14.0273,13.8232,13.9442,41900.0],["2019-12-04",13.9971,14.1408,13.9517,13.9971,153400.0],["2019-12-05",14.0576,14.171,14.0576,14.0954,55800.0],["2019-12-06",14.1786,14.3147,14.1634,14.2013,96100.0],["2019-12-09",14.1559,14.2542,14.1483,14.1786,84400.0],["2019-12-10",14.1937,14.3222,14.1861,14.2769,62500.0],["2019-12-11",14.3222,14.3601,14.2164,14.3298,46000.0],["2019-12-12",14.3601,14.655,14.2239,14.5491,87200.0],["2019-12-13",14.5415,14.6247,14.3525,14.4432,59500.0],["2019-12-16",14.5869,14.6625,14.4508,14.5642,109000.0],["2019-12-17",14.6096,14.7079,14.4962,14.6852,203700.0],["2019-12-18",14.6398,14.7306,14.5793,14.6398,55600.0],["2019-12-19",14.6398,14.6474,14.5567,14.6323,48300.0],["2019-12-20",14.6777,14.7155,14.4432,14.5567,266500.0],["2019-12-23",14.5264,14.5264,14.4054,14.4432,42300.0],["2019-12-24",14.4659,14.5113,14.3827,14.4659,18300.0],["2019-12-26",14.4659,14.4962,14.3676,14.4206,31400.0],["2019-12-27",14.4054,14.413,14.2844,14.3298,56100.0],["2019-12-30",14.3752,14.481,14.3374,14.3827,58600.0],["2019-12-31",14.292,14.4206,14.292,14.3676,78400.0],["2020-01-02",14.4437,14.4437,14.185,14.2991,59700.0],["2020-01-03",14.1621,14.2687,14.0328,14.2306,56500.0],["2020-01-06",14.1165,14.2154,14.0176,14.2002,60900.0],["2020-01-07",14.1545,14.185,14.0784,14.1013,101400.0],["2020-01-08",14.1241,14.2535,14.0632,14.1926,56200.0],["2020-01-09",14.2154,14.2306,14.0556,14.0937,61200.0],["2020-01-10",14.0708,14.1926,14.0023,14.0708,105000.0],["2020-01-13",14.0708,14.0937,13.9415,14.0784,68800.0],["2020-01-14",14.0708,14.1698,13.9947,14.0556,98700.0],["2020-01-15",13.9871,14.048,13.8958,13.9719,50500.0],["2020-01-16",14.0556,14.2306,14.0404,14.1698,82600.0],["2020-01-17",14.2687,14.2687,14.0784,14.1317,81900.0],["2020-01-21",14.0556,14.1165,13.8121,13.8501,61800.0],["2020-01-22",13.8806,13.8806,13.6979,13.736,50500.0],["2020-01-23",13.6599,13.8273,13.424,13.7436,202600.0],["2020-01-24",13.8045,13.8045,13.6751,13.7132,144500.0],["2020-01-27",13.5001,13.7436,13.4392,13.6294,55500.0],["2020-01-28",13.6675,13.7969,13.4012,13.4544,41900.0],["2020-01-29",13.4088,13.4088,13.2413,13.2566,66700.0],["2020-01-30",13.2718,13.599,12.9978,13.2794,66300.0],["2020-01-31",13.1576,13.1805,12.8228,12.8761,132500.0],["2020-02-03",12.8989,13.0663,12.8989,13.0054,65400.0],["2020-02-04",13.1348,13.2337,13.0587,13.1576,89500.0],["2020-02-05",13.2946,13.5305,13.2642,13.5077,58600.0],["2020-02-06",13.5838,13.6066,13.3479,13.3707,54400.0],["2020-02-07",13.3251,13.3251,13.1272,13.15,30400.0],["2020-02-10",13.1196,13.1348,12.9826,13.0435,48000.0],["2020-02-11",13.0815,13.2946,13.0815,13.1272,48800.0],["2020-02-12",13.1957,13.1957,12.9902,13.0207,39700.0],["2020-02-13",12.9902,13.1729,12.9902,13.0891,50100.0],["2020-02-14",13.0891,13.1044,12.9446,12.9902,52500.0],["2020-02-18",12.9293,12.9674,12.8532,12.9141,50800.0],["2020-02-19",12.9065,12.9978,12.8989,12.8989,60100.0],["2020-02-20",12.8989,12.9902,12.8608,12.975,64400.0],["2020-02-21",12.975,12.975,12.8685,12.9141,61200.0],["2020-02-24",12.6173,12.7163,12.3966,12.6554,66200.0],["2020-02-25",12.6097,12.7315,12.2064,12.2597,68400.0],["2020-02-26",12.3281,12.4727,12.2673,12.2901,51700.0],["2020-02-27",12.0922,12.4271,11.9248,11.9476,94700.0],["2020-02-28",11.6204,11.8031,11.2323,11.4302,231800.0],["2020-03-02",11.4911,12.0846,11.3389,12.0314,125600.0],["2020-03-03",11.9781,12.1531,11.6356,11.6585,92600.0],["2020-03-04",11.7117,11.8487,11.4378,11.8259,85600.0],["2020-03-05",11.5519,11.7422,10.9888,11.1638,154100.0],["2020-03-06",10.8899,11.1486,10.7148,10.9507,105200.0],["2020-03-09",10.3039,10.555,9.4364,9.4972,142000.0],["2020-03-10",9.7712,10.0147,9.4059,9.6951,124200.0],["2020-03-11",9.2918,9.5886,9.0178,9.1472,108300.0],["2020-03-12",8.4927,8.7439,7.9905,8.059,169800.0],["2020-03-13",8.7058,9.1548,8.1807,9.1167,174200.0],["2020-03-16",8.0818,8.3634,7.3512,7.3588,178300.0],["2020-03-17",7.4197,7.9829,7.0544,7.9676,220600.0],["2020-03-18",7.3512,7.6556,6.6892,6.7424,161300.0],["2020-03-19",6.6587,7.2751,6.4228,6.849,272800.0],["2020-03-20",6.8337,6.9936,6.0043,6.0651,344200.0],["2020-03-23",6.1945,6.7805,5.6466,6.2021,215600.0],["2020-03-24",6.6283,6.9936,6.3543,6.849,279000.0],["2020-03-25",6.9022,7.0392,6.6283,6.8566,287700.0],["2020-03-26",6.9175,7.4349,6.849,7.4349,157800.0],["2020-03-27",7.0773,7.6176,6.9631,7.3284,143400.0],["2020-03-30",7.3208,7.5415,7.1838,7.4197,180500.0],["2020-03-31",7.2903,7.6328,7.2903,7.5034,239700.0],["2020-04-01",7.1381,7.2523,6.8338,6.8794,162300.0],["2020-04-02",6.9257,7.2959,6.9103,7.1648,234300.0],["2020-04-03",7.1416,7.2573,6.8331,6.972,134300.0],["2020-04-06",7.3113,7.4964,7.0259,7.2882,205000.0],["2020-04-07",7.4347,7.6121,7.0876,7.2265,328300.0],["2020-04-08",7.319,7.8357,7.319,7.7509,120200.0],["2020-04-09",8.0208,8.6995,7.99,8.6455,174600.0],["2020-04-13",8.5684,8.5684,8.0363,8.2753,140500.0],["2020-04-14",8.4682,8.4836,7.6429,7.7586,134900.0],["2020-04-15",7.4501,7.5195,7.1648,7.1956,133600.0],["2020-04-16",7.1802,7.3422,6.7869,6.972,243300.0],["2020-04-17",7.4578,7.9668,7.3884,7.7509,209900.0],["2020-04-20",7.4733,7.9129,7.2188,7.7355,180100.0],["2020-04-21",7.4116,7.5889,7.1956,7.3884,132200.0],["2020-04-22",7.5658,7.6121,7.2033,7.3113,108400.0],["2020-04-23",7.3499,7.9591,7.3113,7.7895,198900.0],["2020-04-24",7.8049,8.0902,7.6121,7.8974,154200.0],["2020-04-27",7.9437,8.5838,7.7432,8.5376,208700.0],["2020-04-28",8.661,8.9849,8.4913,8.6147,128100.0],["2020-04-29",8.8615,9.4168,8.7149,9.3011,259200.0],["2020-04-30",9.2934,9.2934,8.499,8.7766,242200.0],["2020-05-01",8.6532,8.7149,8.1134,8.3679,140200.0],["2020-05-04",8.3602,8.3987,7.7355,8.3216,146400.0],["2020-05-05",8.5144,8.6764,7.9129,7.9746,119200.0],["2020-05-06",7.9823,7.99,7.5658,7.6044,109200.0],["2020-05-07",7.8049,7.9746,7.6429,7.7663,142000.0],["2020-05-08",7.9977,8.4759,7.882,8.3679,145900.0],["2020-05-11",8.1365,8.1365,6.8408,7.1416,518300.0],["2020-05-12",7.3344,7.4733,6.972,6.9797,407400.0],["2020-05-13",6.9797,6.9797,6.4321,6.4784,290400.0],["2020-05-14",6.2778,6.6712,6.1159,6.4938,343100.0],["2020-05-15",6.5092,6.8331,6.4012,6.702,271600.0],["2020-05-18",7.1493,7.481,7.0799,7.373,270600.0],["2020-05-19",7.373,7.4116,6.9411,6.9488,192000.0],["2020-05-20",7.1031,7.4964,7.1031,7.4887,219300.0],["2020-05-21",7.4424,7.7123,7.427,7.6044,190300.0],["2020-05-22",7.6506,7.6506,7.319,7.4578,179200.0],["2020-05-26",7.8512,8.2059,7.774,8.1211,154700.0],["2020-05-27",8.4373,8.5607,8.2059,8.499,392500.0],["2020-05-28",8.6764,8.6764,8.1674,8.2136,143800.0],["2020-05-29",8.044,8.0748,7.5581,7.9129,165400.0],["2020-06-01",7.9823,8.098,7.7586,7.882,319400.0],["2020-06-02",8.0054,8.0902,7.8512,7.9052,85700.0],["2020-06-03",8.1519,8.5607,8.0671,8.3833,147100.0],["2020-06-04",8.2831,8.6455,8.2136,8.5838,108200.0],["2020-06-05",9.1468,9.463,9.0466,9.2625,180500.0],["2020-06-08",9.3242,9.6019,9.2625,9.5942,145400.0],["2020-06-09",9.3474,9.5093,9.0697,9.3551,137100.0],["2020-06-10",9.3011,9.3165,8.7149,8.7458,122500.0],["2020-06-11",8.1828,8.2985,7.7895,7.8126,181300.0],["2020-06-12",8.1982,8.3833,7.8126,7.9977,153800.0],["2020-06-15",7.6121,8.1134,7.3344,7.9668,331200.0],["2020-06-16",8.4373,8.661,8.1905,8.3293,329300.0],["2020-06-17",8.2599,8.445,7.7972,7.8203,168400.0],["2020-06-18",7.7895,8.0671,7.7355,7.8743,132500.0],["2020-06-19",7.99,8.0517,7.8126,7.936,428900.0],["2020-06-22",7.774,8.1288,7.774,8.0671,125100.0],["2020-06-23",8.2291,8.2753,7.882,7.8974,97300.0],["2020-06-24",7.7278,7.7895,7.535,7.6198,174100.0],["2020-06-25",7.5581,7.8435,7.5581,7.8357,121400.0],["2020-06-26",7.6892,7.6892,7.3653,7.4964,899500.0],["2020-06-29",7.6429,8.0594,7.5581,7.9823,165500.0],["2020-06-30",7.8974,8.3448,7.8974,8.2445,157200.0],["2020-07-01",8.2445,8.2757,7.7531,7.7921,104800.0],["2020-07-02",8.0183,8.1743,7.6829,7.7141,104400.0],["2020-07-06",7.9325,8.0963,7.6361,7.8155,126500.0],["2020-07-07",7.6985,7.6985,7.4099,7.4723,130900.0],["2020-07-08",7.4567,7.6595,7.2227,7.3787,152500.0],["2020-07-09",7.3631,7.6283,7.0355,7.0589,179300.0],["2020-07-10",7.1057,7.4099,7.1057,7.3943,128400.0],["2020-07-13",7.4723,7.6049,7.2773,7.4723,145200.0],["2020-07-14",7.4723,7.5659,7.2383,7.3865,139400.0],["2020-07-15",7.6127,7.9559,7.5893,7.8779,203900.0],["2020-07-16",7.8077,7.9637,7.6595,7.7609,101400.0],["2020-07-17",7.7921,8.0027,7.5425,7.5737,121700.0],["2020-07-20",7.5269,7.5659,7.3631,7.3943,114500.0],["2020-07-21",7.5191,7.8233,7.5191,7.7843,116400.0],["2020-07-22",7.6829,7.7531,7.5347,7.7063,137100.0],["2020-07-23",7.7063,7.8935,7.6907,7.8233,133200.0],["2020-07-24",7.8545,7.8701,7.6127,7.6829,99900.0],["2020-07-27",7.6439,7.6439,7.5035,7.6361,158500.0],["2020-07-28",7.5815,7.7063,7.5503,7.6595,109200.0],["2020-07-29",7.7141,7.8935,7.5503,7.8389,155100.0],["2020-07-30",8.0183,8.4005,7.8389,8.2211,154200.0],["2020-07-31",8.1977,8.2289,7.6985,7.8857,159800.0],["2020-08-03",7.9481,7.9481,7.7375,7.8233,118500.0],["2020-08-04",7.8389,7.8857,7.6907,7.8701,135800.0],["2020-08-05",8.0027,8.2055,7.9403,8.1665,122000.0],["2020-08-06",8.1275,8.2757,8.0651,8.2367,109800.0],["2020-08-07",8.1665,8.5019,8.0261,8.4785,121300.0],["2020-08-10",8.5487,8.9231,8.4785,8.7125,93800.0],["2020-08-11",8.7359,9.1649,8.7359,8.9543,109200.0],["2020-08-12",9.1571,9.2429,8.7125,8.9309,98400.0],["2020-08-13",8.8373,8.8451,8.4317,8.7203,84400.0],["2020-08-14",8.6267,8.9309,8.5955,8.8217,53800.0],["2020-08-17",8.7749,8.8217,8.6267,8.7203,89600.0],["2020-08-18",8.7359,8.7359,8.5253,8.5487,166300.0],["2020-08-19",8.5565,8.7515,8.5487,8.6111,88100.0],["2020-08-20",8.4785,8.6267,8.4395,8.5721,133800.0],["2020-08-21",8.5019,8.6267,8.3615,8.4395,141000.0],["2020-08-24",8.4941,8.7281,8.4005,8.7203,67300.0],["2020-08-25",8.6813,8.8295,8.6345,8.6891,126400.0],["2020-08-26",8.6579,8.6969,8.4161,8.5253,168200.0],["2020-08-27",8.5799,8.7983,8.5565,8.6189,97800.0],["2020-08-28",8.7125,8.7593,8.6267,8.7203,109600.0],["2020-08-31",8.7749,8.8451,8.6735,8.7203,194500.0],["2020-09-01",8.6813,8.7671,8.5019,8.6969,135200.0],["2020-09-02",8.6657,8.7593,8.5409,8.6735,133200.0],["2020-09-03",8.6891,8.9621,8.6657,8.7047,120500.0],["2020-09-04",8.9231,8.9699,8.6033,8.7203,115200.0],["2020-09-08",8.6657,8.7515,8.3147,8.4707,121800.0],["2020-09-09",8.5097,8.5565,8.3147,8.4317,145800.0],["2020-09-10",8.5019,8.5721,8.2913,8.3459,120300.0],["2020-09-11",8.3849,8.3927,8.1821,8.2289,103900.0],["2020-09-14",8.2913,8.3771,8.2055,8.3225,118700.0],["2020-09-15",8.3771,8.3771,8.1197,8.1353,71500.0],["2020-09-16",8.1587,8.2757,8.0963,8.1821,142700.0],["2020-09-17",8.0417,8.1353,8.0183,8.0417,90400.0],["2020-09-18",8.1353,8.1431,7.9013,8.0729,361300.0],["2020-09-21",7.8233,7.8935,7.5269,7.6049,199000.0],["2020-09-22",7.6283,7.7531,7.4021,7.4567,199800.0],["2020-09-23",7.4645,7.7765,7.3787,7.4411,226200.0],["2020-09-24",7.4879,7.6517,7.3553,7.4255,127600.0],["2020-09-25",7.3553,7.5035,7.3475,7.4801,201100.0],["2020-09-28",7.6049,8.0183,7.5347,7.9481,194300.0],["2020-09-29",7.9715,8.3615,7.6127,7.8311,103100.0],["2020-09-30",7.8779,8.0183,7.8233,7.8701,118900.0],["2020-10-01",7.9332,8.0517,7.7912,8.0201,160900.0],["2020-10-02",7.8227,8.2569,7.7754,8.2411,76300.0],["2020-10-05",8.0438,8.4542,8.0438,8.4227,96300.0],["2020-10-06",8.5411,8.9594,8.4069,8.7463,220600.0],["2020-10-07",8.841,9.0621,8.8252,8.9752,176300.0],["2020-10-08",9.0778,9.2199,8.8252,9.1647,118600.0],["2020-10-09",9.2673,9.291,9.1489,9.212,109200.0],["2020-10-12",9.2199,9.4725,9.1884,9.4489,90400.0],["2020-10-13",9.4252,9.4252,9.0305,9.07,147900.0],["2020-10-14",9.1015,9.1805,8.7779,8.7937,116200.0],["2020-10-15",8.6832,9.2199,8.6832,9.1726,102000.0],["2020-10-16",9.1805,9.4331,8.991,9.3147,139600.0],["2020-10-19",9.3857,9.4568,9.2752,9.3068,120800.0],["2020-10-20",9.4252,9.6146,9.2989,9.4725,100500.0],["2020-10-21",9.4646,9.6146,9.362,9.5988,64000.0],["2020-10-22",9.5515,9.9225,9.5199,9.8514,98100.0],["2020-10-23",9.9383,10.0409,9.7883,9.9935,87800.0],["2020-10-26",9.8357,9.8357,9.6225,9.812,95500.0],["2020-10-27",9.7409,9.7567,9.4725,9.5041,147900.0],["2020-10-28",9.4725,9.6146,9.3541,9.362,206800.0],["2020-10-29",9.4252,9.662,9.2752,9.6225,200600.0],["2020-10-30",9.6778,9.962,9.6225,9.7883,177500.0],["2020-11-02",9.962,9.962,9.7488,9.8593,101600.0],["2020-11-03",9.9225,10.333,9.9146,10.2777,113600.0],["2020-11-04",9.9225,10.0646,9.5831,9.6383,110500.0],["2020-11-05",9.6225,10.1119,9.6225,10.033,68700.0],["2020-11-06",9.8909,10.1435,9.6857,9.733,87500.0],["2020-11-09",10.6171,11.5486,10.6171,11.1539,206700.0],["2020-11-10",11.1539,11.7617,11.146,11.6354,181300.0],["2020-11-11",11.7459,11.7459,11.1855,11.4223,108600.0],["2020-11-12",11.2328,11.446,10.8224,10.9881,103100.0],["2020-11-13",11.2565,11.3592,11.0987,11.2565,81400.0],["2020-11-16",11.5644,11.9038,11.367,11.7775,129700.0],["2020-11-17",11.6433,11.7775,11.296,11.7459,110900.0],["2020-11-18",11.8407,11.8407,11.5249,11.5249,95300.0],["2020-11-19",11.4539,11.5486,11.146,11.5407,97300.0],["2020-11-20",11.2723,11.4776,11.0987,11.446,85800.0],["2020-11-23",11.6118,11.7933,11.5012,11.7144,133500.0],["2020-11-24",11.8407,12.3301,11.8328,12.2906,123200.0],["2020-11-25",12.117,12.1406,11.8644,12.038,152300.0],["2020-11-27",11.9985,12.1406,11.6118,11.9038,65100.0],["2020-11-30",11.7538,11.8012,11.2565,11.2881,134300.0],["2020-12-01",11.5407,11.9038,11.2486,11.4539,146200.0],["2020-12-02",11.5091,11.6828,11.4381,11.6118,108800.0],["2020-12-03",11.6749,11.7223,11.446,11.6039,65700.0],["2020-12-04",11.7538,11.9828,11.5723,11.9828,75100.0],["2020-12-07",11.9354,12.0933,11.7223,11.9433,59000.0],["2020-12-08",11.7775,12.1722,11.7775,12.1248,98700.0],["2020-12-09",12.2985,12.3774,12.1012,12.1959,97300.0],["2020-12-10",12.0459,12.1959,12.0064,12.1406,68100.0],["2020-12-11",11.9828,12.1722,11.9749,12.0617,69100.0],["2020-12-14",12.1959,12.2354,12.0222,12.0617,100400.0],["2020-12-15",12.1406,12.409,12.0617,12.3538,114900.0],["2020-12-16",12.409,12.5432,12.2985,12.4643,120000.0],["2020-12-17",12.5116,12.5116,12.2117,12.3538,118000.0],["2020-12-18",12.4248,12.5906,12.0617,12.1406,366100.0],["2020-12-21",12.0854,12.1091,11.6907,11.8328,115200.0],["2020-12-22",11.888,11.888,11.5644,11.6039,80200.0],["2020-12-23",11.7775,12.2354,11.7617,12.2196,114500.0],["2020-12-24",12.3538,12.3538,12.0617,12.2748,43100.0],["2020-12-28",12.4169,12.4959,12.2669,12.4011,69700.0],["2020-12-29",12.259,12.3143,11.9512,12.1091,124400.0],["2020-12-30",12.0301,12.3301,12.0301,12.2196,79500.0],["2020-12-31",12.5353,13.0168,12.0775,12.5195,196400.0],["2021-01-04",12.6537,12.7248,12.0143,12.1801,153100.0],["2021-01-05",12.1564,12.4564,12.1485,12.2827,111900.0],["2021-01-06",12.5827,13.5773,12.559,13.2931,173900.0],["2021-01-07",13.4044,13.4283,13.1023,13.3011,121700.0],["2021-01-08",13.1103,13.1103,12.6412,12.9433,113600.0],["2021-01-11",12.7286,13.2534,12.7286,13.2136,135900.0],["2021-01-12",13.2693,13.627,13.2136,13.476,115400.0],["2021-01-13",13.3806,13.4362,13.1103,13.2931,95400.0],["2021-01-14",13.476,13.5157,13.3806,13.4919,115400.0],["2021-01-15",13.3647,13.4601,13.1739,13.3965,94200.0],["2021-01-19",13.4442,13.5714,13.3965,13.4839,149900.0],["2021-01-20",13.476,13.6747,13.4124,13.5714,101500.0],["2021-01-21",13.5714,13.5873,13.2852,13.3567,97400.0],["2021-01-22",13.2057,13.8099,13.1739,13.794,183800.0],["2021-01-25",13.635,13.6668,13.317,13.6032,119500.0],["2021-01-26",13.6191,13.7861,13.3488,13.3806,78800.0],["2021-01-27",12.9831,13.2136,12.6173,12.7207,145400.0],["2021-01-28",13.0626,13.317,12.8082,13.0149,94500.0],["2021-01-29",13.0149,13.0149,12.4822,12.5855,113300.0],["2021-02-01",13.0626,13.4124,12.8161,13.3567,141400.0],["2021-02-02",13.5157,13.5157,13.2136,13.4521,117300.0],["2021-02-03",13.3647,13.4362,13.0626,13.2613,107800.0],["2021-02-04",13.317,13.7781,13.317,13.7781,94400.0],["2021-02-05",13.794,13.794,13.4521,13.6906,69100.0],["2021-02-08",13.7304,13.9133,13.4919,13.8974,102500.0],["2021-02-09",13.8099,13.9371,13.5157,13.9292,78500.0],["2021-02-10",13.9133,14.12,13.8815,13.8894,94100.0],["2021-02-11",13.8179,13.9848,13.5793,13.7463,105900.0],["2021-02-12",14.0246,14.0246,13.5157,13.7543,138000.0],["2021-02-16",13.9133,13.9292,13.7463,13.8576,100500.0],["2021-02-17",13.7304,13.953,13.7225,13.8576,69100.0],["2021-02-18",13.7463,13.9769,13.7065,13.7225,101200.0],["2021-02-19",13.7543,14.0484,13.7543,14.0325,75200.0],["2021-02-22",13.9292,14.5652,13.635,14.5413,115700.0],["2021-02-23",14.6208,15.1058,14.5175,14.7242,130500.0],["2021-02-24",14.7878,15.0661,14.3426,15.0184,200500.0],["2021-02-25",15.0581,15.082,14.4141,14.43,82800.0],["2021-02-26",14.3744,14.6049,13.961,14.1995,124400.0],["2021-03-01",14.5731,14.6924,14.4062,14.6606,96800.0],["2021-03-02",14.5493,14.5811,14.1518,14.3903,70100.0],["2021-03-03",14.4857,14.9309,14.3585,14.7242,155500.0],["2021-03-04",14.7799,15.0422,14.4062,14.597,110800.0],["2021-03-05",14.915,15.3364,14.7004,15.2171,291000.0],["2021-03-08",15.233,15.7498,15.233,15.5988,180900.0],["2021-03-09",15.567,15.5829,15.074,15.4079,112900.0],["2021-03-10",15.3284,15.8373,15.3284,15.7578,85300.0],["2021-03-11",15.8214,15.8373,15.3443,15.8293,103800.0],["2021-03-12",15.885,16.036,15.6226,15.8532,149900.0],["2021-03-15",15.9804,15.9804,15.241,15.5431,103000.0],["2021-03-16",15.4159,15.4159,15.0422,15.2728,86200.0],["2021-03-17",15.3284,15.5272,15.082,15.3443,88700.0],["2021-03-18",15.6067,15.9883,15.3205,15.4159,177600.0],["2021-03-19",15.3602,15.4954,15.0025,15.4636,697400.0],["2021-03-22",15.2489,15.3841,14.6447,14.9389,117300.0],["2021-03-23",14.7322,15.1456,14.1438,14.2074,148500.0],["2021-03-24",14.4221,15.1376,14.2154,14.2472,128400.0],["2021-03-25",14.1359,15.0661,13.8338,14.6527,112900.0],["2021-03-26",14.9071,15.0661,14.6288,14.8912,76100.0],["2021-03-29",14.8912,15.0343,14.5095,14.7083,133900.0],["2021-03-30",14.8991,15.1933,14.7719,15.0263,66600.0],["2021-03-31",14.9223,15.1224,14.506,14.8742,193100.0],["2021-04-01",14.8182,15.0263,14.7461,15.0183,127500.0],["2021-04-05",15.1544,15.1704,14.8422,15.1144,103300.0],["2021-04-06",15.0904,15.1544,14.7701,14.9463,113400.0],["2021-04-07",15.0663,15.0904,14.7141,14.8102,287800.0],["2021-04-08",14.8982,15.0103,14.602,14.9863,121000.0],["2021-04-09",15.0664,15.0664,14.6901,14.9543,106800.0],["2021-04-12",15.0824,15.3626,15.0343,15.3145,95400.0],["2021-04-13",15.2265,15.3465,14.8342,14.8742,101300.0],["2021-04-14",14.9142,15.0824,14.7942,14.9703,110900.0],["2021-04-15",15.0263,15.0263,14.578,14.9142,55300.0],["2021-04-16",15.0984,15.1784,14.8342,15.0583,130700.0],["2021-04-19",15.0103,15.1384,14.7301,14.8662,142400.0],["2021-04-20",14.8662,14.8662,14.2338,14.3699,82500.0],["2021-04-21",14.3298,14.7942,14.3298,14.7461,99900.0],["2021-04-22",14.7221,14.8502,14.546,14.554,105200.0],["2021-04-23",14.586,15.1624,14.586,14.9623,154200.0],["2021-04-26",14.9623,15.1624,14.7461,14.7942,103900.0],["2021-04-27",14.7701,14.8982,14.586,14.6421,55200.0],["2021-04-28",14.6661,14.7541,14.602,14.6901,69200.0],["2021-04-29",14.8582,15.0503,14.4419,14.8022,162400.0],["2021-04-30",14.6901,14.8102,14.506,14.6821,138600.0],["2021-05-03",14.9062,15.0423,14.7141,14.8662,116600.0],["2021-05-04",14.8342,14.9223,14.6501,14.7701,87100.0],["2021-05-05",14.7781,14.7781,14.4739,14.538,87500.0],["2021-05-06",14.554,14.7461,14.3058,14.6741,88200.0],["2021-05-07",14.4579,14.7461,14.4579,14.7061,110300.0],["2021-05-10",14.7221,14.8182,14.4019,14.4179,67500.0],["2021-05-11",14.2338,14.4499,14.1457,14.2498,66000.0],["2021-05-12",14.3138,14.4419,13.9536,14.0096,88900.0],["2021-05-13",13.9376,14.626,13.9376,14.57,75300.0],["2021-05-14",14.7301,14.8102,14.3539,14.7701,77100.0],["2021-05-17",14.6661,14.7942,14.578,14.7862,65800.0],["2021-05-18",14.7381,14.8102,14.498,14.514,69700.0],["2021-05-19",14.2338,14.4419,14.0657,14.4339,66700.0],["2021-05-20",14.3539,14.554,14.0817,14.4659,109100.0],["2021-05-21",14.6341,14.8102,14.546,14.7221,104400.0],["2021-05-24",14.7381,14.8342,14.618,14.7541,88400.0],["2021-05-25",14.7541,14.8502,14.1297,14.1297,120800.0],["2021-05-26",14.2258,14.626,14.2258,14.594,94000.0],["2021-05-27",14.8342,14.8822,14.6581,14.7862,179100.0],["2021-05-28",14.8262,14.8342,14.538,14.8102,119200.0],["2021-06-01",14.8022,14.9383,14.7301,14.8902,156800.0],["2021-06-02",14.9623,14.9623,14.538,14.618,73800.0],["2021-06-03",14.618,14.6981,14.498,14.6501,47600.0],["2021-06-04",14.6501,14.7221,14.498,14.6981,70800.0],["2021-06-07",14.6821,14.7782,14.57,14.6741,173600.0],["2021-06-08",14.7782,14.7782,14.49,14.6741,94200.0],["2021-06-09",14.7061,14.7701,14.498,14.562,94500.0],["2021-06-10",14.6501,14.6901,14.4499,14.4499,118200.0],["2021-06-11",14.53,14.6341,14.498,14.578,126800.0],["2021-06-14",14.6341,14.7301,14.2498,14.3539,82700.0],["2021-06-15",14.6501,14.6501,14.3459,14.6421,109100.0],["2021-06-16",14.626,14.8582,14.3699,14.7862,125800.0],["2021-06-17",14.8822,14.8822,14.2338,14.2898,157800.0],["2021-06-18",14.0096,14.1457,13.4893,13.5933,271900.0],["2021-06-21",13.6494,14.0817,13.6494,14.0016,156900.0],["2021-06-22",14.0096,14.1297,13.6414,13.8655,101500.0],["2021-06-23",13.8815,14.1297,13.8415,14.0096,216900.0],["2021-06-24",14.1137,14.3539,13.9696,14.3058,116500.0],["2021-06-25",14.3218,14.49,14.2338,14.2578,492900.0],["2021-06-28",14.3058,14.3058,13.9296,14.1217,128300.0],["2021-06-29",14.1937,14.3298,14.1457,14.1777,132000.0],["2021-06-30",14.3298,14.3298,13.9136,13.9536,121400.0],["2021-07-01",14.5424,14.5424,13.9939,14.2036,115300.0],["2021-07-02",14.1956,14.1956,13.9052,13.9294,69000.0],["2021-07-06",13.8891,13.8891,13.3567,13.5261,75900.0],["2021-07-07",13.4938,13.6874,13.2922,13.3648,94600.0],["2021-07-08",13.2519,13.2519,12.9534,13.0583,84500.0],["2021-07-09",13.3487,13.5503,13.268,13.51,47400.0],["2021-07-12",13.51,13.5342,13.389,13.518,94000.0],["2021-07-13",13.4535,13.4535,13.0906,13.268,153800.0],["2021-07-14",13.3083,13.5342,13.3083,13.4132,108400.0],["2021-07-15",13.2761,13.639,13.2761,13.6068,107400.0],["2021-07-16",13.7681,13.8003,13.3245,13.3406,100900.0],["2021-07-19",12.8567,13.0986,12.7276,12.7921,96200.0],["2021-07-20",12.8163,13.4132,12.8163,13.0664,146600.0],["2021-07-21",13.2519,13.4293,13.1874,13.2196,82800.0],["2021-07-22",13.1631,13.1631,12.6308,12.7679,110000.0],["2021-07-23",12.9292,12.9696,12.6631,12.8889,64800.0],["2021-07-26",12.9131,13.1551,12.9131,13.0422,58200.0],["2021-07-27",12.9051,13.139,12.8486,13.0422,76700.0],["2021-07-28",13.4535,13.881,13.1712,13.5826,113400.0],["2021-07-29",13.7761,13.7761,13.4858,13.5503,92300.0],["2021-07-30",13.5584,13.76,13.3809,13.4777,108100.0],["2021-08-02",13.4213,13.9052,13.3567,13.4535,126900.0],["2021-08-03",13.4777,13.7761,13.3406,13.6552,87400.0],["2021-08-04",13.4616,13.7116,13.4616,13.5422,99600.0],["2021-08-05",13.7197,13.9697,13.6148,13.9133,88600.0],["2021-08-06",14.1391,14.5908,14.0907,14.4295,134600.0],["2021-08-09",14.3569,14.5746,14.1956,14.3972,101100.0],["2021-08-10",14.3488,14.6553,14.3327,14.6553,65700.0],["2021-08-11",14.6472,14.8892,14.5262,14.8892,74200.0],["2021-08-12",14.8569,14.865,14.623,14.7037,69900.0],["2021-08-13",14.7118,14.8005,14.6392,14.6795,44600.0],["2021-08-16",14.7521,14.7521,14.4456,14.5908,39900.0],["2021-08-17",14.4537,14.5343,14.3085,14.4053,62500.0],["2021-08-18",14.3488,14.6472,14.2762,14.373,79900.0],["2021-08-19",14.2762,14.5424,14.123,14.3972,90200.0],["2021-08-20",14.3246,14.8327,14.3246,14.6634,162000.0],["2021-08-23",14.7037,14.7601,14.494,14.5182,77800.0],["2021-08-24",14.5424,14.7037,14.4617,14.5666,95400.0],["2021-08-25",14.6472,14.7763,14.502,14.5343,87800.0],["2021-08-26",14.5827,14.623,14.3085,14.4375,85400.0],["2021-08-27",14.4779,14.8408,14.4779,14.7602,90800.0],["2021-08-30",14.865,14.865,14.3246,14.3569,87000.0],["2021-08-31",14.4133,14.5504,14.2601,14.3972,163300.0],["2021-09-01",14.4537,14.4698,14.0342,14.3972,71800.0],["2021-09-02",14.4859,14.5666,14.3488,14.4698,58700.0],["2021-09-03",14.5101,14.623,14.252,14.3811,65700.0],["2021-09-07",14.2681,14.494,14.2681,14.3165,65000.0],["2021-09-08",14.2117,14.2923,13.9375,14.0665,102800.0],["2021-09-09",14.0342,14.2278,14.002,14.0342,80800.0],["2021-09-10",14.0746,14.5988,13.9133,13.9294,71700.0],["2021-09-13",14.0988,14.123,13.9536,14.0504,79600.0],["2021-09-14",14.0907,14.0907,13.5019,13.5261,68000.0],["2021-09-15",13.51,13.6874,13.4051,13.6148,189500.0],["2021-09-16",13.8326,13.8326,13.4374,13.6471,97300.0],["2021-09-17",13.6874,13.8649,13.5422,13.8245,372600.0],["2021-09-20",13.9133,13.9133,13.268,13.5745,137500.0],["2021-09-21",13.6229,13.6229,13.3567,13.4132,47400.0],["2021-09-22",13.6148,13.7842,13.6148,13.6552,78300.0],["2021-09-23",13.8084,14.1552,13.8084,14.0826,79500.0],["2021-09-24",14.0262,14.1794,14.0262,14.1068,116200.0],["2021-09-27",14.1875,14.8569,14.123,14.744,103000.0],["2021-09-28",14.8085,14.9053,14.6876,14.744,112400.0],["2021-09-29",14.8247,14.986,14.736,14.8973,69000.0],["2021-09-30",14.9618,14.9618,14.6311,14.6553,82100.0],["2021-10-01",14.6634,15.0989,14.6634,14.9457,73200.0],["2021-10-04",14.986,15.1634,14.865,14.9215,62000.0],["2021-10-05",15.0102,15.0102,14.7843,14.9134,99800.0],["2021-10-06",14.7682,14.8731,14.5746,14.8489,68700.0],["2021-10-07",14.8651,15.044,14.8651,15.0359,124500.0],["2021-10-08",14.9546,15.0928,14.9546,15.0278,46100.0],["2021-10-11",14.857,15.0603,14.7676,14.7676,62400.0],["2021-10-12",14.7513,14.7757,13.9544,14.7269,46600.0],["2021-10-13",14.7106,14.7106,14.4504,14.6456,48300.0],["2021-10-14",14.8407,14.8489,14.6374,14.8326,55800.0],["2021-10-15",15.0766,15.0766,14.7106,14.7594,108000.0],["2021-10-18",14.7106,14.8489,14.67,14.6781,37400.0],["2021-10-19",14.7025,14.735,14.548,14.7188,48500.0],["2021-10-20",14.735,14.9058,14.6293,14.8977,62600.0],["2021-10-21",14.8977,14.9465,14.7594,14.9302,111100.0],["2021-10-22",14.9709,15.3043,14.9302,15.2636,127400.0],["2021-10-25",15.3531,15.4506,15.2067,15.41,195500.0],["2021-10-26",15.3693,15.4913,15.1416,15.4506,133300.0],["2021-10-27",15.3124,15.3774,14.9221,14.9302,125400.0],["2021-10-28",15.3774,16.0524,14.8814,15.0278,121600.0],["2021-10-29",16.3045,16.3289,15.2961,15.5076,186300.0],["2021-11-01",15.4506,15.8735,15.4506,15.7678,162600.0],["2021-11-02",15.8328,15.8979,15.5889,15.6865,154300.0],["2021-11-03",15.719,16.15,15.719,16.0931,165900.0],["2021-11-04",16.1744,16.1744,15.8654,16.0361,109800.0],["2021-11-05",16.1662,16.4671,16.0036,16.3451,152300.0],["2021-11-08",16.3777,16.4509,16.1906,16.4265,121300.0],["2021-11-09",16.3533,16.5728,16.2882,16.4265,200000.0],["2021-11-10",16.3695,16.6135,16.2476,16.3777,127800.0],["2021-11-11",16.3858,16.4834,16.272,16.3451,106500.0],["2021-11-12",16.337,16.4265,16.0687,16.2069,119200.0],["2021-11-15",16.2882,16.3126,16.028,16.1662,95500.0],["2021-11-16",16.1175,16.15,15.9792,16.0849,132300.0],["2021-11-17",16.1093,16.1093,15.7271,15.9223,105700.0],["2021-11-18",15.8816,16.3207,15.8084,16.2801,201200.0],["2021-11-19",15.8816,16.4996,15.8816,16.4509,153700.0],["2021-11-22",16.5566,16.9306,16.5566,16.646,186900.0],["2021-11-23",16.7517,17.1177,16.7192,17.0526,153000.0],["2021-11-24",16.9144,17.1827,16.3451,16.8656,88400.0],["2021-11-26",16.3451,16.3451,15.8491,16.15,160800.0],["2021-11-29",16.2882,16.646,15.9711,15.9955,150600.0],["2021-11-30",15.7596,15.9873,15.7027,15.7759,133200.0],["2021-12-01",16.1175,16.2964,15.6783,15.6783,109800.0],["2021-12-02",15.8816,16.2232,15.6946,16.0931,105500.0],["2021-12-03",16.9062,16.955,16.2069,16.4021,164400.0],["2021-12-06",16.7273,16.7355,16.4427,16.6786,151200.0],["2021-12-07",16.7273,16.7517,16.3614,16.459,156500.0],["2021-12-08",16.4915,16.5322,16.3614,16.5078,59800.0],["2021-12-09",16.3777,16.5159,16.2801,16.4509,72300.0],["2021-12-10",16.4915,16.5891,16.2964,16.4996,88400.0],["2021-12-13",16.4915,17.0364,16.4346,16.89,315100.0],["2021-12-14",16.9225,17.1339,16.8412,16.9306,223700.0],["2021-12-15",17.0445,17.3047,16.8331,17.1502,183400.0],["2021-12-16",17.2641,17.508,16.9469,17.0201,209100.0],["2021-12-17",17.0608,17.321,16.028,16.5403,738800.0],["2021-12-20",16.5078,16.6786,16.0524,16.4183,172100.0],["2021-12-21",16.524,16.7273,16.4102,16.5322,119600.0],["2021-12-22",16.4996,16.6948,16.4265,16.6786,67300.0],["2021-12-23",16.7599,16.8981,16.7599,16.8249,48300.0],["2021-12-27",16.8331,17.012,16.6786,16.9957,79000.0],["2021-12-28",17.077,17.1339,16.6786,17.0201,63800.0],["2021-12-29",17.077,17.2153,16.8981,17.1909,79100.0],["2021-12-30",17.1827,17.3779,16.8493,16.9144,137800.0],["2021-12-31",16.9225,17.0689,16.8412,16.955,48700.0],["2022-01-03",17.012,17.3616,16.9144,17.1014,97400.0],["2022-01-04",17.2397,17.5161,17.2234,17.3454,101200.0],["2022-01-05",17.443,17.5731,17.2641,17.2884,81500.0],["2022-01-06",17.4359,17.7716,17.3703,17.7553,81300.0],["2022-01-07",17.7634,17.9518,17.7143,17.8453,61900.0],["2022-01-10",17.9191,17.9272,17.5505,17.6897,80700.0],["2022-01-11",17.7553,17.7553,17.4195,17.6488,89400.0],["2022-01-12",17.5505,17.7471,17.4359,17.6897,124900.0],["2022-01-13",17.6734,18.7626,17.6734,18.5578,506600.0],["2022-01-14",18.3367,19.0574,18.1647,19.041,229200.0],["2022-01-18",19.2785,19.4915,18.8035,19.2048,273800.0],["2022-01-19",19.3768,19.4751,18.6889,18.7872,205100.0],["2022-01-20",18.6479,18.8772,18.0255,18.0583,187900.0],["2022-01-21",17.9354,18.5169,17.8372,18.0173,196000.0],["2022-01-24",18.0173,18.3695,17.7553,18.2385,162300.0],["2022-01-25",18.304,18.4841,17.6078,18.3203,105200.0],["2022-01-26",18.5087,18.6479,17.7716,18.0173,157500.0],["2022-01-27",17.9518,18.2794,17.1165,17.2065,186100.0],["2022-01-28",17.2393,17.354,16.7807,17.1984,142700.0],["2022-01-31",17.1574,17.5259,16.9936,17.4686,250500.0],["2022-02-01",17.4359,17.5587,17.1083,17.2147,337600.0],["2022-02-02",17.1165,17.2229,16.838,16.9527,169000.0],["2022-02-03",16.9936,17.2311,16.8462,16.8871,111800.0],["2022-02-04",17.0182,17.1165,16.7479,17.0182,98200.0],["2022-02-07",17.0018,17.0509,16.8216,16.969,100900.0],["2022-02-08",16.9936,17.4522,16.9936,17.4031,119700.0],["2022-02-09",17.4686,17.4686,16.8053,16.9199,118300.0],["2022-02-10",16.8953,17.1902,16.6578,16.8626,120400.0],["2022-02-11",16.7643,17.1574,16.7643,16.879,77700.0],["2022-02-14",16.838,17.0346,16.6251,16.8953,81700.0],["2022-02-15",17.0591,17.2966,17.0346,17.1902,79800.0],["2022-02-16",17.0509,17.3458,17.0182,17.141,49700.0],["2022-02-17",16.9445,16.9936,16.838,16.8544,104400.0],["2022-02-18",16.7807,17.0182,16.7561,16.7807,95600.0],["2022-02-22",16.7561,16.9936,16.6169,16.838,113700.0],["2022-02-23",16.9527,16.9527,16.4777,16.5268,56300.0],["2022-02-24",16.0846,16.3794,15.6177,16.1009,175300.0],["2022-02-25",16.2074,16.707,16.2074,16.6578,65400.0],["2022-02-28",16.4531,16.5432,16.3303,16.4449,141400.0],["2022-03-01",16.1419,16.4122,15.4703,15.7815,192400.0],["2022-03-02",15.9699,16.879,15.9699,16.8216,123900.0],["2022-03-03",16.9527,16.9527,16.7479,16.8708,110200.0],["2022-03-04",16.6169,16.6169,15.8716,16.0764,150000.0],["2022-03-07",16.0518,16.1583,15.3475,15.3639,203700.0],["2022-03-08",15.3721,15.8634,15.2656,15.5932,141900.0],["2022-03-09",15.8225,16.2811,15.8225,16.2156,140100.0],["2022-03-10",16.1091,16.3712,15.9208,16.3139,102000.0],["2022-03-11",16.5104,16.7807,16.5104,16.5596,180900.0],["2022-03-14",16.7234,16.9281,16.4695,16.6169,128900.0],["2022-03-15",16.6415,16.7561,16.2484,16.404,88300.0],["2022-03-16",16.6087,16.9363,16.4695,16.9117,104900.0],["2022-03-17",16.7152,16.7152,16.3221,16.5104,99700.0],["2022-03-18",16.5759,16.7643,16.1501,16.7479,356400.0],["2022-03-21",16.7479,16.9117,16.2156,16.2975,146300.0],["2022-03-22",16.5268,16.707,16.3384,16.4859,193100.0],["2022-03-23",16.4122,16.4122,15.8471,15.8553,64400.0],["2022-03-24",15.9863,16.0928,15.7734,16.0764,77600.0],["2022-03-25",15.9453,16.3303,15.9453,16.232,76100.0],["2022-03-28",16.2647,16.2647,15.9044,16.2156,144600.0],["2022-03-29",16.4531,16.6251,16.2238,16.2811,157800.0],["2022-03-30",16.2074,16.2238,15.5686,15.6341,121100.0],["2022-03-31",15.7652,15.8307,15.2738,15.2902,295500.0],["2022-04-01",15.5932,15.6587,15.2328,15.4703,248500.0],["2022-04-04",15.4212,15.4212,15.0117,15.1673,104200.0],["2022-04-05",15.11,15.282,14.979,15.0035,117900.0],["2022-04-06",15.1346,15.1346,14.7824,14.9544,292200.0],["2022-04-07",14.9874,15.0865,14.6736,15.07,231100.0],["2022-04-08",15.1113,15.4251,15.037,15.2186,189900.0],["2022-04-11",15.1526,15.3838,15.136,15.2847,254300.0],["2022-04-12",15.3177,15.5076,15.2186,15.2682,227400.0],["2022-04-13",15.1773,15.3425,15.136,15.3012,61900.0],["2022-04-14",15.3342,15.5076,15.1278,15.3507,122900.0],["2022-04-18",15.2764,15.4746,15.2269,15.3342,140100.0],["2022-04-19",15.4829,15.871,15.3507,15.8214,163500.0],["2022-04-20",15.9866,16.1517,15.8379,15.8627,149300.0],["2022-04-21",16.0114,16.0114,15.582,15.615,157300.0],["2022-04-22",15.615,15.9453,15.5159,15.5985,205200.0],["2022-04-25",15.5489,15.5902,15.2269,15.5076,176000.0],["2022-04-26",15.3342,15.4581,15.0452,15.0452,241300.0],["2022-04-27",15.1856,15.1856,14.8057,14.9048,102100.0],["2022-04-28",15.2682,15.2682,14.8801,15.103,108200.0],["2022-04-29",14.9792,15.0287,14.3846,14.4342,126600.0],["2022-05-02",14.5498,14.7232,14.269,14.6241,198100.0],["2022-05-03",14.6571,14.8223,14.4754,14.6901,93600.0],["2022-05-04",14.7645,15.0865,14.5498,15.07,89200.0],["2022-05-05",14.9131,14.9131,14.4837,14.6901,100000.0],["2022-05-06",14.7232,14.7397,14.3351,14.5745,83700.0],["2022-05-09",14.4176,14.7727,14.4176,14.6819,121600.0],["2022-05-10",14.781,14.8883,14.3351,14.3598,315400.0],["2022-05-11",14.3268,14.5498,14.1617,14.1864,135900.0],["2022-05-12",14.1451,14.3764,14.0791,14.3516,196900.0],["2022-05-13",14.4011,14.4589,14.0956,14.1369,120800.0],["2022-05-16",14.1369,14.4755,13.8892,14.1286,156400.0],["2022-05-17",14.3598,14.5332,14.2608,14.5085,97300.0],["2022-05-18",14.3433,14.4672,13.8726,14.1369,105700.0],["2022-05-19",14.1864,14.1864,13.8066,13.8479,132200.0],["2022-05-20",13.9717,14.0543,13.7323,13.9883,96300.0],["2022-05-23",14.2112,14.3516,14.0873,14.236,95100.0],["2022-05-24",14.2195,14.4507,14.0213,14.4259,109000.0],["2022-05-25",14.3103,14.6241,14.2112,14.2855,112900.0],["2022-05-26",14.4837,14.6323,14.3681,14.5663,90400.0],["2022-05-27",14.5745,14.814,14.5745,14.7727,88300.0],["2022-05-31",14.6489,14.8718,14.5002,14.8388,189200.0],["2022-06-01",14.7562,14.9544,14.3929,14.6323,122200.0],["2022-06-02",14.6901,14.8883,14.5002,14.8801,72700.0],["2022-06-03",14.8801,14.9379,14.6323,14.7314,71000.0],["2022-06-06",14.8305,14.9296,14.7892,14.8718,63500.0],["2022-06-07",14.7314,14.9214,14.7149,14.7892,81700.0],["2022-06-08",14.781,14.781,14.5498,14.6241,86800.0],["2022-06-09",14.5745,14.6323,14.3516,14.3681,102300.0],["2022-06-10",14.1451,14.2442,13.9057,13.9635,325000.0],["2022-06-13",13.757,14.1699,13.7158,13.9387,126600.0],["2022-06-14",14.0708,14.1286,13.8561,14.0048,118100.0],["2022-06-15",14.1204,14.2855,13.9387,14.0708,155200.0],["2022-06-16",13.8892,14.2029,13.6745,13.8066,185600.0],["2022-06-17",13.8644,14.0873,13.8644,14.0295,288900.0],["2022-06-21",14.2029,14.3598,14.0873,14.2195,119700.0],["2022-06-22",14.0791,14.3681,14.0543,14.3268,98400.0],["2022-06-23",14.3268,14.3351,13.8396,13.9965,140000.0],["2022-06-24",14.0048,14.6984,14.0048,14.6819,644300.0],["2022-06-27",14.8635,14.8801,14.492,14.5167,177400.0],["2022-06-28",14.6736,14.8966,14.6489,14.6571,96700.0],["2022-06-29",14.6323,14.7479,14.3929,14.5085,94500.0],["2022-06-30",14.2773,14.4589,14.1947,14.3846,96000.0],["2022-07-01",14.3351,14.7892,14.1947,14.7645,132200.0],["2022-07-05",14.5415,14.8305,14.2773,14.591,72900.0],["2022-07-06",14.5828,14.7727,14.4507,14.7149,89400.0],["2022-07-07",14.6149,14.8316,14.4483,14.5149,130800.0],["2022-07-08",14.5399,14.5566,14.3733,14.4733,74000.0],["2022-07-11",14.3233,14.4066,14.2733,14.3733,61800.0],["2022-07-12",14.215,14.4649,14.165,14.34,114900.0],["2022-07-13",14.19,14.2233,14.015,14.1067,60700.0],["2022-07-14",13.89,14.015,13.7734,13.9483,106500.0],["2022-07-15",14.215,14.4899,14.0733,14.39,99200.0],["2022-07-18",14.5649,14.7149,14.3733,14.4483,79000.0],["2022-07-19",14.6066,14.9566,14.6066,14.8566,64500.0],["2022-07-20",14.7566,14.9732,14.7399,14.9066,87100.0],["2022-07-21",14.8482,15.0482,14.7732,15.0482,71600.0],["2022-07-22",15.0982,15.1649,14.8816,14.9982,107300.0],["2022-07-25",15.1232,15.3565,15.0565,15.3315,83000.0],["2022-07-26",15.2898,15.4565,15.2565,15.4065,86700.0],["2022-07-27",15.4898,15.7231,15.4148,15.6398,97800.0],["2022-07-28",15.7565,15.7815,15.3982,15.6398,120100.0],["2022-07-29",15.7481,15.9398,15.5981,15.8898,135900.0],["2022-08-01",15.8898,16.0064,15.7398,15.9481,97200.0],["2022-08-02",15.9648,15.9814,15.6231,15.7065,70800.0],["2022-08-03",15.8148,15.9731,15.5648,15.9148,185600.0],["2022-08-04",15.8814,15.8814,15.6565,15.7731,65600.0],["2022-08-05",15.7315,16.0064,15.5815,15.9814,100000.0],["2022-08-08",16.1231,16.1897,15.8648,15.9898,137700.0],["2022-08-09",16.0148,16.0564,15.7981,16.0398,98700.0],["2022-08-10",16.1981,16.3647,16.1231,16.3064,110800.0],["2022-08-11",16.4147,16.523,16.3314,16.5147,124400.0],["2022-08-12",16.573,16.8147,16.5147,16.8147,192500.0],["2022-08-15",16.623,16.998,16.623,16.9813,85900.0],["2022-08-16",16.9813,17.198,16.8897,17.1563,96300.0],["2022-08-17",16.998,17.023,16.873,16.9896,76500.0],["2022-08-18",17.023,17.1313,16.8647,17.1146,64500.0],["2022-08-19",16.998,16.998,16.7813,16.9063,161000.0],["2022-08-22",16.7647,16.798,16.473,16.5897,74700.0],["2022-08-23",16.6813,16.7813,16.473,16.473,79700.0],["2022-08-24",16.373,16.523,16.1731,16.3314,77300.0],["2022-08-25",16.398,16.523,16.3397,16.5064,61900.0],["2022-08-26",16.5064,16.523,16.2064,16.2147,56900.0],["2022-08-29",16.2147,16.2147,15.9398,15.9564,66900.0],["2022-08-30",16.1064,16.2481,15.8398,15.9814,68800.0],["2022-08-31",16.0314,16.0314,15.7315,15.7648,88500.0],["2022-09-01",15.7231,15.8398,15.5981,15.7315,119500.0],["2022-09-02",15.8314,16.0064,15.6898,15.8314,94100.0],["2022-09-06",15.8814,15.9314,15.3815,15.4815,87000.0],["2022-09-07",15.3982,15.8398,15.3982,15.8398,67700.0],["2022-09-08",15.7148,16.0731,15.5565,15.9898,83600.0],["2022-09-09",15.8648,16.1397,15.8648,16.0314,57000.0],["2022-09-12",16.0898,16.1731,15.9564,16.0314,188000.0],["2022-09-13",15.8981,15.9398,15.4648,15.5482,122000.0],["2022-09-14",15.4648,15.6731,15.3398,15.6065,200700.0],["2022-09-15",15.6148,15.8564,15.6065,15.6815,153000.0],["2022-09-16",15.5898,15.5981,15.3148,15.5482,380400.0],["2022-09-19",15.5231,16.0897,15.5148,16.0731,170800.0],["2022-09-20",15.8981,15.9648,15.5648,15.9148,281100.0],["2022-09-21",16.0731,16.2314,15.9398,16.1314,208200.0],["2022-09-22",16.2314,16.2814,15.6731,16.0481,247000.0],["2022-09-23",15.9064,15.9064,15.5481,15.6731,155000.0],["2022-09-26",15.6731,15.8731,15.6065,15.6481,136100.0],["2022-09-27",15.6731,15.7481,15.2399,15.3732,132100.0],["2022-09-28",15.3232,15.7398,15.3065,15.5815,141700.0],["2022-09-29",15.3982,15.4982,15.1232,15.3065,83200.0],["2022-09-30",15.2648,15.4898,14.9566,14.9649,152300.0],["2022-10-03",15.0982,15.4148,14.9649,15.3898,170800.0],["2022-10-04",15.5731,15.9231,15.5731,15.8981,185100.0],["2022-10-05",15.7565,15.9398,15.7148,15.8398,105200.0],["2022-10-06",15.7053,15.823,15.6465,15.781,95400.0],["2022-10-07",15.7137,15.7137,15.302,15.3692,94100.0],["2022-10-10",15.3356,15.6549,15.3104,15.5625,120400.0],["2022-10-11",15.386,15.7389,15.386,15.6213,118600.0],["2022-10-12",15.5961,15.7473,15.4196,15.5457,107800.0],["2022-10-13",15.4028,16.3104,15.3104,16.2767,301300.0],["2022-10-14",16.3944,16.5372,16.0499,16.1003,122900.0],["2022-10-17",16.3608,16.5708,16.2095,16.5036,227100.0],["2022-10-18",16.7557,16.8313,16.386,16.5708,141300.0],["2022-10-19",16.4448,16.6633,16.2599,16.3944,231300.0],["2022-10-20",16.4784,16.4784,15.9154,16.1339,192700.0],["2022-10-21",16.3019,16.5204,16.1255,16.386,255600.0],["2022-10-24",16.512,16.7137,16.4616,16.6129,181600.0],["2022-10-25",16.5372,16.8986,16.5288,16.8061,159800.0],["2022-10-26",16.8061,16.8818,16.6213,16.6213,138000.0],["2022-10-27",16.2179,16.2179,13.0079,13.3609,1103200.0],["2022-10-28",13.1592,13.2516,12.739,13.0332,847600.0],["2022-10-31",13.1592,13.1592,12.4702,12.529,671400.0],["2022-11-01",12.6382,12.8147,12.4954,12.5374,457000.0],["2022-11-02",12.6046,12.8819,12.4197,12.487,385800.0],["2022-11-03",12.4533,12.8399,12.3021,12.8063,278200.0],["2022-11-04",12.9323,13.2516,12.8231,13.2264,199300.0],["2022-11-07",13.3021,13.4113,13.1676,13.2516,213400.0],["2022-11-08",13.3525,13.4281,13.1928,13.2768,175700.0],["2022-11-09",13.2348,13.2348,12.9575,12.9743,111900.0],["2022-11-10",13.3357,13.7894,13.1676,13.655,295300.0],["2022-11-11",13.655,13.7726,13.2432,13.26,137500.0],["2022-11-14",13.2853,13.3525,13.1424,13.2432,286000.0],["2022-11-15",13.3777,13.4953,13.2432,13.3273,127100.0],["2022-11-16",13.3189,13.3189,13.0248,13.1088,154200.0],["2022-11-17",13.0079,13.134,12.9491,13.0248,179900.0],["2022-11-18",13.2853,13.2853,13.0584,13.176,135400.0],["2022-11-21",13.1256,13.2348,13.1088,13.176,112800.0],["2022-11-22",13.2012,13.4365,13.1928,13.3777,165100.0],["2022-11-23",13.2768,13.4785,13.2684,13.3189,121500.0],["2022-11-25",13.3441,13.655,13.2768,13.5541,60000.0],["2022-11-28",13.5121,13.5121,13.2012,13.2684,121700.0],["2022-11-29",13.2684,13.5037,13.2516,13.3777,108400.0],["2022-11-30",13.3021,13.6634,13.26,13.6634,200000.0],["2022-12-01",13.6802,13.6802,13.2432,13.3441,168600.0],["2022-12-02",13.176,13.3441,13.1676,13.2684,116700.0],["2022-12-05",13.1928,13.2768,12.8399,12.9491,152400.0],["2022-12-06",12.8987,12.9659,12.6466,12.7727,163000.0],["2022-12-07",12.7727,12.8399,12.6214,12.6718,123400.0],["2022-12-08",12.7643,12.8399,12.571,12.6298,91600.0],["2022-12-09",12.6382,12.8147,12.5878,12.7559,91700.0],["2022-12-12",12.7643,12.9659,12.613,12.8903,214100.0],["2022-12-13",12.9995,13.2264,12.613,12.7138,215000.0],["2022-12-14",12.6886,12.8567,12.5626,12.697,220100.0],["2022-12-15",12.5206,12.5794,12.2853,12.3525,158900.0],["2022-12-16",12.3609,12.4281,12.1844,12.1929,456700.0],["2022-12-19",12.1844,12.4786,12.1844,12.4281,182500.0],["2022-12-20",12.3693,12.571,12.3273,12.5122,220100.0],["2022-12-21",12.529,12.739,12.529,12.7222,145100.0],["2022-12-22",12.6718,12.7222,12.4533,12.7138,120600.0],["2022-12-23",12.6718,12.8567,12.6382,12.7895,91600.0],["2022-12-27",12.7895,12.8063,12.7138,12.7895,96600.0],["2022-12-28",12.8567,12.8903,12.6634,12.6634,66600.0],["2022-12-29",12.6634,12.8231,12.6634,12.7475,120500.0],["2022-12-30",12.7222,12.7979,12.5878,12.6718,144000.0],["2023-01-03",12.6718,12.8903,12.613,12.739,128700.0],["2023-01-04",12.8567,13.0163,12.7727,12.8231,123700.0],["2023-01-05",12.8146,12.9929,12.6108,12.959,176900.0],["2023-01-06",13.0439,13.3071,13.0439,13.2732,139300.0],["2023-01-09",13.3836,13.4345,13.1288,13.1797,163900.0],["2023-01-10",13.1118,13.3411,13.1033,13.2817,88600.0],["2023-01-11",13.2901,13.3836,13.1458,13.2052,104900.0],["2023-01-12",13.2647,13.5364,13.2647,13.4345,70300.0],["2023-01-13",13.2901,13.409,13.1713,13.3411,80000.0],["2023-01-17",13.3666,13.5024,13.1797,13.2222,82300.0],["2023-01-18",13.2901,13.2901,12.959,12.9844,120500.0],["2023-01-19",12.9505,13.1118,12.874,13.0609,118400.0],["2023-01-20",13.1967,13.3581,13.0014,13.2732,204700.0],["2023-01-23",13.2817,13.3581,13.1797,13.2477,128500.0],["2023-01-24",13.2562,13.2562,13.0863,13.0948,83800.0],["2023-01-25",13.1373,13.1628,12.959,13.0948,135600.0],["2023-01-26",13.3751,13.3751,12.2711,12.4749,317300.0],["2023-01-27",12.3475,12.6363,12.3136,12.5089,242500.0],["2023-01-30",12.5004,12.8061,12.4324,12.7636,189700.0],["2023-01-31",12.7891,13.2817,12.6872,13.2817,269000.0],["2023-02-01",13.2562,13.6893,13.2052,13.5534,205600.0],["2023-02-02",13.5449,13.8082,13.5024,13.7912,185900.0],["2023-02-03",13.7657,13.9525,13.6808,13.8591,218400.0],["2023-02-06",13.7997,13.8846,13.5364,13.7063,138800.0],["2023-02-07",13.6213,13.8336,13.5874,13.7487,110100.0],["2023-02-08",13.6808,13.7997,13.5789,13.6978,104900.0],["2023-02-09",13.7148,13.7742,13.3751,13.4685,185300.0],["2023-02-10",13.4345,13.5449,13.3836,13.5109,91000.0],["2023-02-13",13.4685,13.6893,13.443,13.5704,145100.0],["2023-02-14",13.5619,13.5959,13.2732,13.3836,116200.0],["2023-02-15",13.2986,13.5364,13.1713,13.494,105800.0],["2023-02-16",13.5874,13.5874,13.2392,13.2647,127000.0],["2023-02-17",13.3326,13.6044,13.2647,13.4855,163800.0],["2023-02-21",13.3921,13.3921,13.2477,13.2732,123500.0],["2023-02-22",12.8571,12.9844,12.6957,12.7976,286900.0],["2023-02-23",12.8231,13.1288,12.8231,13.0269,145000.0],["2023-02-24",12.9759,13.1118,12.874,13.0014,130900.0],["2023-02-27",13.0184,13.1967,12.9165,12.959,79100.0],["2023-02-28",12.9505,13.0269,12.8401,12.925,225700.0],["2023-03-01",12.8825,12.925,12.7891,12.8825,103700.0],["2023-03-02",12.8231,12.8231,12.6363,12.7721,149000.0],["2023-03-03",12.8146,12.9335,12.6702,12.857,140400.0],["2023-03-06",12.8825,12.9674,12.6872,12.7721,167800.0],["2023-03-07",12.6787,12.6957,12.4409,12.5259,239100.0],["2023-03-08",12.5428,12.891,12.4324,12.5938,192200.0],["2023-03-09",12.5938,12.5938,11.6342,11.6766,293500.0],["2023-03-10",11.4049,11.7191,10.9293,11.0822,684100.0],["2023-03-13",10.3858,10.5642,9.7065,9.8678,1006400.0],["2023-03-14",10.5642,10.768,9.3498,9.5621,656500.0],["2023-03-15",9.2224,9.7404,8.7469,9.732,770700.0],["2023-03-16",9.5876,10.1651,9.129,9.8593,435400.0],["2023-03-17",9.698,9.698,9.2054,9.3668,677800.0],["2023-03-20",9.5621,9.681,9.2224,9.2309,535300.0],["2023-03-21",9.6131,9.7659,9.4093,9.698,705200.0],["2023-03-22",9.7235,9.8254,9.146,9.163,408100.0],["2023-03-23",9.2479,9.3413,8.6195,8.7554,436300.0],["2023-03-24",8.6789,9.2819,8.6535,9.2309,348400.0],["2023-03-27",9.4432,9.7065,9.3413,9.4008,572500.0],["2023-03-28",9.3243,9.4093,9.2224,9.2309,397000.0],["2023-03-29",9.3328,9.4008,9.2479,9.3413,428500.0],["2023-03-30",9.3838,9.4177,9.1885,9.3158,223500.0],["2023-03-31",9.3243,9.4177,9.197,9.3923,425000.0],["2023-04-03",9.4517,9.5706,9.2734,9.4177,323100.0],["2023-04-04",9.4432,9.4432,8.9507,9.0696,353800.0],["2023-04-05",9.0092,9.2075,8.9489,9.1041,256200.0],["2023-04-06",9.1213,9.3627,9.0265,9.3282,278600.0],["2023-04-10",9.3282,9.4748,9.2161,9.3799,362800.0],["2023-04-11",9.4575,9.6127,9.2765,9.5437,318200.0],["2023-04-12",9.5782,9.6386,9.2765,9.3541,207400.0],["2023-04-13",9.3799,9.6041,9.2248,9.5696,268300.0],["2023-04-14",9.7507,9.7851,9.1903,9.2765,187100.0],["2023-04-17",9.2679,9.4403,9.1041,9.423,307900.0],["2023-04-18",9.423,9.423,9.0696,9.1041,213700.0],["2023-04-19",9.2161,9.3541,9.0782,9.2506,278800.0],["2023-04-20",9.1816,9.1816,8.8885,9.0954,293300.0],["2023-04-21",9.0868,9.1558,8.9316,9.1213,218700.0],["2023-04-24",9.1816,9.1816,8.9058,8.9575,399100.0],["2023-04-25",8.8799,8.923,8.6644,8.742,371000.0],["2023-04-26",8.8109,8.8627,8.6213,8.854,353900.0],["2023-04-27",8.9489,9.2851,8.604,9.173,527900.0],["2023-04-28",9.1299,9.3282,9.0178,9.0782,369200.0],["2023-05-01",9.1903,9.1903,8.5782,8.7851,313200.0],["2023-05-02",8.742,8.742,7.9488,7.9747,337600.0],["2023-05-03",7.9747,8.2592,7.8712,7.8885,374600.0],["2023-05-04",7.6815,7.785,6.9401,7.0953,764400.0],["2023-05-05",7.4746,7.5695,7.3539,7.4143,599300.0],["2023-05-08",7.5436,7.5781,7.0522,7.1039,437700.0],["2023-05-09",7.1039,7.1039,6.8367,6.9746,422200.0],["2023-05-10",7.1125,7.1125,6.8367,6.8539,321000.0],["2023-05-11",6.7936,6.8798,6.6298,6.6815,292000.0],["2023-05-12",6.7418,6.8625,6.6556,6.8453,229200.0],["2023-05-15",6.8367,7.0608,6.8367,7.0263,258100.0],["2023-05-16",7.0953,7.1729,6.9832,6.9832,253700.0],["2023-05-17",7.1212,7.535,7.0953,7.5264,301900.0],["2023-05-18",7.5867,7.6298,7.4488,7.5695,238300.0],["2023-05-19",7.6902,7.6902,7.3022,7.4143,211500.0],["2023-05-22",7.5177,7.8195,7.4143,7.8109,239400.0],["2023-05-23",7.8453,8.4833,7.8453,8.2074,310600.0],["2023-05-24",8.1643,8.2161,8.0436,8.1299,238200.0],["2023-05-25",8.0609,8.1816,7.9143,8.0264,181400.0],["2023-05-26",8.0264,8.173,7.8885,8.1557,179300.0],["2023-05-30",8.2074,8.2505,7.9316,8.0178,219600.0],["2023-05-31",7.9143,7.9574,7.6471,7.6643,236300.0],["2023-06-01",7.6643,7.9833,7.5781,7.8109,199000.0],["2023-06-02",7.9747,8.5092,7.8798,8.4919,181100.0],["2023-06-05",8.5006,8.5092,8.2505,8.2592,209100.0],["2023-06-06",8.2247,9.0609,7.9919,8.8627,212600.0],["2023-06-07",8.992,9.3972,8.9316,9.2765,214400.0],["2023-06-08",9.2334,9.2334,8.9834,9.1213,179300.0],["2023-06-09",9.0868,9.1127,8.9316,8.9575,146300.0],["2023-06-12",8.9747,9.2592,8.8368,9.0092,251000.0],["2023-06-13",9.0178,9.63,8.9834,9.5265,275400.0],["2023-06-14",9.5437,9.6731,9.2679,9.311,365800.0],["2023-06-15",9.2161,9.63,9.2161,9.5093,299500.0],["2023-06-16",9.6127,9.6558,9.423,9.561,623300.0],["2023-06-20",9.561,9.561,9.173,9.2937,275000.0],["2023-06-21",9.2765,9.5524,9.2506,9.3023,248700.0],["2023-06-22",9.242,9.3713,8.9402,9.0696,284300.0],["2023-06-23",8.9747,9.1299,8.9058,9.0178,1478700.0],["2023-06-26",9.0351,9.1385,8.7764,8.7851,207900.0],["2023-06-27",8.7592,8.9489,8.5954,8.8454,237100.0],["2023-06-28",8.7764,9.0437,8.6816,9.0092,261400.0],["2023-06-29",9.1385,9.3799,9.1127,9.2937,271900.0],["2023-06-30",9.3368,9.3368,8.9661,8.9747,202700.0],["2023-07-03",9.0696,9.311,9.0696,9.2592,131400.0],["2023-07-05",9.2161,9.2592,9.0868,9.1127,231100.0],["2023-07-06",8.675,8.9989,8.3949,8.6662,288800.0],["2023-07-07",8.7275,9.0777,8.7188,8.9639,378900.0],["2023-07-10",8.9551,9.2527,8.9201,9.0076,156800.0],["2023-07-11",9.0339,9.1564,8.9464,9.1389,183100.0],["2023-07-12",9.2878,9.4803,9.2615,9.3665,201200.0],["2023-07-13",9.4103,9.4978,9.2352,9.3053,327800.0],["2023-07-14",9.4278,9.4278,8.9726,9.1564,137600.0],["2023-07-17",9.1127,9.3753,9.0251,9.2965,163500.0],["2023-07-18",9.3315,9.8042,9.3315,9.7867,207800.0],["2023-07-19",9.8042,10.2244,9.7517,10.1981,223500.0],["2023-07-20",10.1719,10.2419,9.953,10.1281,277700.0],["2023-07-21",10.2332,10.3645,9.9443,9.9618,233000.0],["2023-07-24",9.9793,10.417,9.9355,10.3294,233000.0],["2023-07-25",10.3557,10.4783,10.1719,10.1806,191600.0],["2023-07-26",10.417,10.7496,10.2857,10.6884,227200.0],["2023-07-27",10.8897,11.3711,10.8197,10.9335,259200.0],["2023-07-28",10.9685,11.1873,10.8897,11.0298,150400.0],["2023-07-31",11.0385,11.2836,10.8022,10.8459,164900.0],["2023-08-01",10.7759,10.7934,10.5133,10.6183,177600.0],["2023-08-02",10.5133,10.7934,10.5045,10.7671,184400.0],["2023-08-03",10.7671,11.0648,10.6884,10.916,129700.0],["2023-08-04",10.8984,11.0385,10.8722,10.9335,116400.0],["2023-08-07",11.0122,11.1085,10.9335,11.0998,93300.0],["2023-08-08",10.8372,11.021,10.557,10.986,165300.0],["2023-08-09",10.9947,11.0823,10.7671,10.916,175500.0],["2023-08-10",10.9335,11.021,10.7234,10.8197,99200.0],["2023-08-11",10.7409,10.8722,10.7409,10.8022,97400.0],["2023-08-14",10.6358,10.6884,10.5133,10.5483,119700.0],["2023-08-15",10.382,10.4257,10.1281,10.1544,136400.0],["2023-08-16",10.1194,10.2419,9.9793,9.9881,114200.0],["2023-08-17",10.0493,10.1369,9.9793,9.9968,259600.0],["2023-08-18",9.8743,10.0931,9.8743,9.953,119600.0],["2023-08-21",9.9618,10.0143,9.7517,9.883,127400.0],["2023-08-22",9.9093,9.9618,9.5416,9.5679,127700.0],["2023-08-23",9.5591,9.6904,9.5241,9.5854,160400.0],["2023-08-24",9.6029,9.8305,9.6029,9.6817,122600.0],["2023-08-25",9.7517,10.0056,9.4541,9.4978,97500.0],["2023-08-28",9.5329,9.778,9.5329,9.6992,124300.0],["2023-08-29",9.7079,10.0318,9.6029,9.883,112300.0],["2023-08-30",9.8918,9.953,9.7605,9.8743,82000.0],["2023-08-31",9.918,9.9705,9.7867,9.7955,125500.0],["2023-09-01",9.8743,10.1106,9.8743,10.0231,99200.0],["2023-09-05",10.0056,10.0318,9.7692,9.7692,102600.0],["2023-09-06",9.778,9.848,9.4278,9.4366,124700.0],["2023-09-07",9.4103,9.4978,9.2352,9.4278,357400.0],["2023-09-08",9.5591,9.6642,9.349,9.5241,162000.0],["2023-09-11",9.5679,9.5941,9.2965,9.3228,145700.0],["2023-09-12",9.3403,9.6642,9.314,9.5679,172900.0],["2023-09-13",9.6116,9.6554,9.3578,9.3665,154600.0],["2023-09-14",9.5066,9.7692,9.4891,9.7605,159200.0],["2023-09-15",9.6729,9.7867,9.349,9.4891,711500.0],["2023-09-18",9.5241,9.5241,9.2177,9.244,146700.0],["2023-09-19",9.244,9.4016,9.244,9.2878,129600.0],["2023-09-20",9.314,9.4016,9.1915,9.2002,147800.0],["2023-09-21",9.1214,9.3053,9.0339,9.0602,118900.0],["2023-09-22",9.1039,9.1039,8.9464,9.0164,104800.0],["2023-09-25",8.9989,9.1652,8.9989,9.1564,107000.0],["2023-09-26",9.0777,9.2002,8.9901,9.0689,158000.0],["2023-09-27",9.1564,9.2265,9.0076,9.1389,174700.0],["2023-09-28",9.1652,9.3403,9.1652,9.1827,124300.0],["2023-09-29",9.2702,9.3928,9.209,9.349,189300.0],["2023-10-02",9.279,9.4103,9.0251,9.0777,156300.0],["2023-10-03",9.0339,9.0689,8.8413,8.8851,138000.0],["2023-10-04",8.9113,9.0602,8.7625,8.9464,139000.0],["2023-10-05",8.9819,9.1331,8.9197,9.1153,131500.0],["2023-10-06",9.0353,9.2576,8.9108,9.1598,128300.0],["2023-10-09",9.1064,9.3199,9.1064,9.2932,137900.0],["2023-10-10",9.3376,9.4888,9.3376,9.4177,124400.0],["2023-10-11",9.4355,9.64,9.4355,9.5511,123600.0],["2023-10-12",9.5778,9.5778,9.2932,9.3554,104500.0],["2023-10-13",9.4533,9.5244,8.9464,8.9641,143600.0],["2023-10-16",9.0975,9.2487,9.0886,9.2398,143100.0],["2023-10-17",9.1865,9.5422,9.142,9.4621,151300.0],["2023-10-18",9.3999,9.3999,9.1598,9.1776,123900.0],["2023-10-19",9.2043,9.3821,9.1776,9.222,116700.0],["2023-10-20",9.2309,9.4533,8.9375,8.9641,208000.0],["2023-10-23",8.9197,9.062,8.644,8.6618,169500.0],["2023-10-24",8.7596,8.8663,8.4483,8.5373,157800.0],["2023-10-25",8.4928,8.644,8.3683,8.6262,102700.0],["2023-10-26",8.7418,9.0353,8.564,8.6084,242900.0],["2023-10-27",8.5995,8.5995,8.1993,8.2972,184200.0],["2023-10-30",8.4039,8.5195,8.315,8.4039,133100.0],["2023-10-31",8.4128,8.6618,8.315,8.4395,112000.0],["2023-11-01",8.4483,8.6084,8.315,8.4217,129500.0],["2023-11-02",8.5462,8.9908,8.4572,8.973,162600.0],["2023-11-03",9.3376,9.4977,9.2398,9.4177,165700.0],["2023-11-06",9.4266,9.4266,9.1331,9.2754,102700.0],["2023-11-07",9.222,9.3732,9.0264,9.2309,106700.0],["2023-11-08",9.1865,9.1865,8.9108,9.0797,115500.0],["2023-11-09",9.1331,9.1331,8.813,8.8396,108800.0],["2023-11-10",8.9197,8.9197,8.6885,8.8307,103400.0],["2023-11-13",8.7685,8.8752,8.6973,8.8307,84900.0],["2023-11-14",9.2576,9.8712,9.2131,9.8534,213500.0],["2023-11-15",9.8179,10.0936,9.8179,9.9068,123700.0],["2023-11-16",9.8268,9.8357,9.5778,9.6667,113500.0],["2023-11-17",9.8268,10.0758,9.8268,9.9779,140400.0],["2023-11-20",9.969,10.0224,9.8534,9.9957,109200.0],["2023-11-21",9.9335,9.9602,9.7645,9.7645,125300.0],["2023-11-22",9.8979,9.9068,9.7823,9.8623,97700.0],["2023-11-24",9.8623,9.9779,9.8268,9.9157,34300.0],["2023-11-27",9.8445,9.8445,9.5778,9.6044,257100.0],["2023-11-28",9.6044,9.6756,9.471,9.6667,111500.0],["2023-11-29",9.7645,10.0402,9.7645,9.889,197400.0],["2023-11-30",9.9957,9.9957,9.6489,9.6845,159700.0],["2023-12-01",9.6756,10.3692,9.5866,10.3692,173100.0],["2023-12-04",10.307,10.6538,10.307,10.5204,178400.0],["2023-12-05",10.5115,10.5738,10.2714,10.2981,144100.0],["2023-12-06",10.4137,10.7872,10.3159,10.3692,150200.0],["2023-12-07",10.4048,10.725,10.2447,10.725,85300.0],["2023-12-08",10.7072,11.0273,10.4582,10.8939,120800.0],["2023-12-11",10.8583,10.9473,10.7605,10.7961,149000.0],["2023-12-12",10.8495,10.8495,10.5827,10.6716,316200.0],["2023-12-13",11.0362,12.3079,10.7605,12.2812,548700.0],["2023-12-14",12.4769,13.0727,12.3791,12.5925,292900.0],["2023-12-15",12.6369,12.8593,12.2368,12.299,608000.0],["2023-12-18",12.3435,12.3791,12.0945,12.1212,142700.0],["2023-12-19",12.2457,12.5213,12.219,12.4235,168300.0],["2023-12-20",12.3168,12.7792,12.1478,12.3257,160700.0],["2023-12-21",12.4235,12.5036,12.299,12.4858,167200.0],["2023-12-22",12.6458,12.7259,12.5391,12.6192,159100.0],["2023-12-26",12.7348,13.0549,12.5213,13.0282,115000.0],["2023-12-27",12.9838,13.0193,12.3257,12.966,122800.0],["2023-12-28",12.8593,13.0371,12.6547,12.966,106600.0],["2023-12-29",12.9037,13.0816,12.6992,12.7259,137600.0],["2024-01-02",12.5747,12.9215,12.5658,12.8415,108300.0],["2024-01-03",12.8682,12.8682,12.4146,12.4769,149400.0],["2024-01-04",12.4319,12.7018,12.4049,12.4229,149400.0],["2024-01-05",12.315,12.7288,12.315,12.6568,218400.0],["2024-01-08",12.5488,12.6208,12.3779,12.5039,110000.0],["2024-01-09",12.315,12.3239,12.18,12.225,136000.0],["2024-01-10",12.207,12.225,12.0451,12.198,82600.0],["2024-01-11",12.0451,12.1081,11.7482,11.9551,122000.0],["2024-01-12",12.1081,12.4049,11.7302,11.8832,79400.0],["2024-01-16",11.6313,12.4139,11.5773,11.6403,134900.0],["2024-01-17",11.3974,11.8562,11.3974,11.6763,142800.0],["2024-01-18",11.7752,12.0091,11.6493,11.8022,146500.0],["2024-01-19",11.8922,12.171,11.7842,12.1171,196600.0],["2024-01-22",12.288,12.6298,12.261,12.6298,125500.0],["2024-01-23",12.7377,12.8817,12.5488,12.5848,144000.0],["2024-01-24",12.7737,13.0076,12.6388,12.7287,163700.0],["2024-01-25",12.7288,12.9267,12.0721,12.306,203700.0],["2024-01-26",12.4229,12.5578,12.126,12.3689,116900.0],["2024-01-29",12.4769,12.6028,12.297,12.5398,213900.0],["2024-01-30",12.4319,12.6838,12.3599,12.4139,147200.0],["2024-01-31",12.0181,12.4409,11.7932,11.7932,190200.0],["2024-02-01",11.9102,12.144,11.3074,11.5143,329000.0],["2024-02-02",11.2085,11.4964,11.1635,11.4244,198100.0],["2024-02-05",11.2355,11.5503,11.0556,11.3794,246800.0],["2024-02-06",11.3254,11.5053,10.9026,10.9746,184100.0],["2024-02-07",11.0376,11.0646,10.5518,10.8937,182300.0],["2024-02-08",10.8307,11.0016,10.7857,10.9836,119500.0],["2024-02-09",11.0106,11.2985,10.8847,11.2625,125700.0],["2024-02-12",11.2355,11.6943,11.2355,11.5233,187500.0],["2024-02-13",11.0556,11.1005,10.6148,10.7227,224900.0],["2024-02-14",10.9296,11.0106,10.7497,10.9566,145700.0],["2024-02-15",11.1006,11.5593,11.0916,11.4784,158700.0],["2024-02-16",11.2985,11.5323,11.1905,11.4424,172800.0],["2024-02-20",11.2445,11.3974,11.1275,11.1725,171800.0],["2024-02-21",11.1275,11.1455,10.9026,11.0916,144000.0],["2024-02-22",11.0466,11.1545,10.7767,10.8487,182300.0],["2024-02-23",10.8577,11.0196,10.6688,10.8847,184400.0],["2024-02-26",10.7947,10.9386,10.5878,10.6148,124200.0],["2024-02-27",10.7677,10.8487,10.5428,10.6058,118300.0],["2024-02-28",10.5068,10.7587,10.4709,10.6868,171600.0],["2024-02-29",10.9746,11.0826,10.7587,10.8307,148400.0],["2024-03-01",10.7317,10.8127,10.4529,10.7767,118800.0],["2024-03-04",10.7767,10.9926,10.7587,10.7857,116000.0],["2024-03-05",10.7497,11.2175,10.7497,11.0916,119000.0],["2024-03-06",11.0466,11.3614,10.8487,11.2085,187800.0],["2024-03-07",11.3794,11.5503,11.1545,11.2265,115500.0],["2024-03-08",11.4244,11.4424,11.2175,11.2535,100600.0],["2024-03-11",11.1905,11.3254,11.1185,11.2715,96000.0],["2024-03-12",11.2625,11.2985,10.9836,11.0196,105000.0],["2024-03-13",10.9926,11.1545,10.9026,10.9926,276000.0],["2024-03-14",10.9836,11.0286,10.5968,10.6688,157300.0],["2024-03-15",10.6418,10.9296,10.6418,10.6598,474800.0],["2024-03-18",10.6148,10.8757,10.4799,10.5698,185200.0],["2024-03-19",10.4439,10.7227,10.4439,10.6868,141900.0],["2024-03-20",10.6148,11.2805,10.6148,11.1005,172700.0],["2024-03-21",11.1275,11.4424,11.1275,11.3884,191800.0],["2024-03-22",11.4064,11.4064,11.0466,11.0556,122800.0],["2024-03-25",11.1095,11.2355,11.0376,11.0736,97000.0],["2024-03-26",11.1545,11.1635,10.8577,10.9116,104500.0],["2024-03-27",10.9836,11.4424,10.9836,11.4424,168400.0],["2024-03-28",11.4334,11.6313,11.3614,11.5413,155200.0],["2024-04-01",11.5054,11.5054,11.1365,11.1815,116800.0],["2024-04-02",10.9566,11.0826,10.8577,10.9296,162300.0],["2024-04-03",10.8577,11.0826,10.7677,10.9836,220400.0],["2024-04-04",11.1477,11.2844,10.8378,10.8469,220100.0],["2024-04-05",10.8378,10.9107,10.7375,10.8378,165200.0],["2024-04-08",10.9198,11.011,10.9107,10.9563,103700.0],["2024-04-09",11.0201,11.093,10.9654,11.0383,107700.0],["2024-04-10",10.7102,10.8104,10.2271,10.3638,264800.0],["2024-04-11",10.4823,10.5279,10.2818,10.4549,141600.0],["2024-04-12",10.3911,10.537,10.3911,10.5279,118800.0],["2024-04-15",10.5096,10.6828,10.3456,10.4002,138900.0],["2024-04-16",10.2909,10.4185,10.1906,10.3911,120500.0],["2024-04-17",10.4823,10.5917,10.2909,10.2909,125100.0],["2024-04-18",10.3,10.4914,10.3,10.4094,146400.0],["2024-04-19",10.3547,10.8651,10.3547,10.7922,232600.0],["2024-04-22",10.774,11.0383,10.774,10.9927,120800.0],["2024-04-23",10.938,11.3026,10.938,11.175,147800.0],["2024-04-24",11.0383,11.1294,10.7831,11.1021,162500.0],["2024-04-25",11.3847,11.3847,10.3547,10.8013,284600.0],["2024-04-26",10.701,10.8833,10.5734,10.6281,123300.0],["2024-04-29",10.6646,10.7375,10.4823,10.5187,230800.0],["2024-04-30",10.4823,10.537,10.3911,10.4641,138800.0],["2024-05-01",10.4914,11.2935,10.4914,11.093,188500.0],["2024-05-02",11.1568,11.3482,11.1568,11.3117,112300.0],["2024-05-03",11.3938,11.4849,11.3209,11.3664,109500.0],["2024-05-06",11.3847,11.5032,11.3391,11.3482,90800.0],["2024-05-07",11.4302,11.5214,11.2935,11.3117,115700.0],["2024-05-08",11.1568,11.5032,11.1568,11.4758,79000.0],["2024-05-09",11.4667,11.6217,11.3026,11.567,121300.0],["2024-05-10",11.5487,11.6399,11.4667,11.5305,101000.0],["2024-05-13",11.5761,11.6672,11.4302,11.4394,92400.0],["2024-05-14",11.5852,11.6399,11.2115,11.33,103500.0],["2024-05-15",11.494,11.5123,11.3209,11.5032,122600.0],["2024-05-16",11.4394,11.6581,11.3847,11.6034,104100.0],["2024-05-17",11.6399,11.7675,11.5761,11.6125,99000.0],["2024-05-20",11.5852,11.8131,11.5305,11.5943,133800.0],["2024-05-21",11.5487,11.6672,11.5305,11.5761,138100.0],["2024-05-22",11.5396,11.6308,11.4849,11.5487,137300.0],["2024-05-23",11.567,11.6034,11.1203,11.1568,126500.0],["2024-05-24",11.2297,11.2297,11.0839,11.1568,86600.0],["2024-05-28",11.2388,11.2479,10.938,10.9563,79300.0],["2024-05-29",10.7557,10.9745,10.5734,10.7466,128300.0],["2024-05-30",10.9107,11.0383,10.8378,11.0018,99500.0],["2024-05-31",11.1112,11.175,11.0474,11.1386,180400.0],["2024-06-03",11.3026,11.3026,10.8651,10.8651,88700.0],["2024-06-04",10.7557,10.7831,10.6099,10.6281,104500.0],["2024-06-05",10.7102,10.8195,10.6646,10.774,96300.0],["2024-06-06",10.7193,10.7922,10.6646,10.7557,96500.0],["2024-06-07",10.6008,10.9016,10.6008,10.8013,115300.0],["2024-06-10",10.6737,10.6919,10.5187,10.5734,120900.0],["2024-06-11",10.4732,10.6372,10.4458,10.6008,86700.0],["2024-06-12",10.9563,11.1841,10.8104,10.9107,142600.0],["2024-06-13",10.8833,10.8833,10.5917,10.7193,110900.0],["2024-06-14",10.5552,10.6919,10.464,10.5552,94800.0],["2024-06-17",10.5917,10.7375,10.4823,10.7284,117900.0],["2024-06-18",10.6737,10.8833,10.6737,10.7102,95900.0],["2024-06-20",10.6372,10.8013,10.6372,10.7466,97300.0],["2024-06-21",10.774,10.8195,10.7102,10.7102,288300.0],["2024-06-24",10.7831,10.9563,10.7284,10.8195,137800.0],["2024-06-25",10.7193,10.7831,10.6281,10.6555,174500.0],["2024-06-26",10.5917,10.8195,10.5005,10.774,182900.0],["2024-06-27",10.8013,10.8469,10.5734,10.8469,125200.0],["2024-06-28",10.938,11.3209,10.9107,11.2753,1414100.0],["2024-07-01",11.2753,11.412,11.1112,11.3847,160100.0],["2024-07-02",11.3938,11.5123,11.3664,11.494,98600.0],["2024-07-03",11.494,11.494,11.2297,11.2297,74100.0],["2024-07-05",11.2297,11.2482,10.9619,10.9804,124600.0],["2024-07-08",11.1281,11.2297,11.0542,11.1651,139200.0],["2024-07-09",11.1651,11.3313,11.1097,11.3313,124500.0],["2024-07-10",11.3221,11.6638,11.3221,11.6545,135700.0],["2024-07-11",11.987,12.4118,11.8669,12.3564,267500.0],["2024-07-12",12.5226,12.6334,12.3748,12.5411,209000.0],["2024-07-15",12.7997,13.0859,12.7997,13.0213,236100.0],["2024-07-16",13.1968,13.7786,13.1044,13.7509,255900.0],["2024-07-17",13.5939,14.0556,13.5939,13.9171,275600.0],["2024-07-18",13.7786,14.0741,13.5292,13.6123,240700.0],["2024-07-19",13.6308,14.0094,13.4646,13.5662,181300.0],["2024-07-22",13.5846,13.954,13.3445,13.8986,141600.0],["2024-07-23",13.7786,14.3419,13.5662,14.1941,280200.0],["2024-07-24",14.2034,14.3696,13.8986,13.9356,225500.0],["2024-07-25",14.2126,15.2007,13.4276,15.053,508300.0],["2024-07-26",15.1269,15.3485,14.7944,15.1176,221900.0],["2024-07-29",15.2377,15.2469,14.6651,14.6744,231500.0],["2024-07-30",14.8036,15.016,14.3973,14.8868,201200.0],["2024-07-31",14.8591,15.33,14.3973,14.7482,261300.0],["2024-08-01",14.2311,14.6466,13.8247,13.954,261500.0],["2024-08-02",13.3999,13.7509,13.2614,13.5569,187100.0],["2024-08-05",12.6888,13.2706,12.6057,13.0305,251400.0],["2024-08-06",13.049,13.2245,12.9105,13.0213,116300.0],["2024-08-07",13.2522,13.3815,13.049,13.0859,144100.0],["2024-08-08",13.2706,13.4184,13.0675,13.3168,117300.0],["2024-08-09",13.2799,13.2983,12.9567,13.1044,119700.0],["2024-08-12",13.1875,13.3722,12.8458,12.9474,116900.0],["2024-08-13",13.0213,13.2152,12.8828,13.1875,91200.0],["2024-08-14",13.2429,13.2429,12.9382,13.0675,81600.0],["2024-08-15",13.4276,13.7139,13.4184,13.5385,164700.0],["2024-08-16",13.52,13.8801,13.3907,13.8524,134800.0],["2024-08-19",13.8524,13.9448,13.6216,13.8986,101700.0],["2024-08-20",13.8986,13.8986,13.6585,13.6677,114100.0],["2024-08-21",13.7416,13.7693,13.5015,13.7509,95500.0],["2024-08-22",13.7139,13.9171,13.6862,13.7693,74900.0],["2024-08-23",13.8432,14.9145,13.8432,14.5728,214700.0],["2024-08-26",14.8406,14.9145,14.6097,14.6189,109800.0],["2024-08-27",14.5266,14.5451,14.3881,14.4712,69300.0],["2024-08-28",14.4712,14.7759,14.4712,14.7298,119700.0],["2024-08-29",14.7482,14.7944,14.5358,14.6282,126300.0],["2024-08-30",14.4989,14.8129,14.4989,14.7944,95400.0],["2024-09-03",14.6836,14.8036,14.6005,14.7667,133600.0],["2024-09-04",14.7113,14.8775,14.5543,14.6374,125400.0],["2024-09-05",14.7944,14.8036,14.4989,14.6559,99200.0],["2024-09-06",14.6928,14.739,14.2126,14.2957,88700.0],["2024-09-09",14.3142,14.5912,14.0741,14.3234,137500.0],["2024-09-10",14.4065,14.4619,14.0833,14.3881,114300.0],["2024-09-11",14.2126,14.2495,13.8524,14.1849,102700.0],["2024-09-12",14.2588,14.305,14.1018,14.2034,80000.0],["2024-09-13",14.4342,14.6189,14.3696,14.6097,91300.0],["2024-09-16",14.6097,14.9514,14.4989,14.8313,118600.0],["2024-09-17",15.0253,15.3023,14.7667,14.8221,167300.0],["2024-09-18",14.896,15.367,14.6374,14.8591,182100.0],["2024-09-19",15.3577,15.3577,14.8406,15.3023,166000.0],["2024-09-20",15.2377,15.2931,14.4158,14.5635,714600.0],["2024-09-23",14.5912,14.7298,14.4619,14.5543,186600.0],["2024-09-24",14.5081,14.6097,14.3142,14.3511,131400.0],["2024-09-25",14.3511,14.3511,14.0094,14.0187,120300.0],["2024-09-26",14.2588,14.2588,13.9633,13.9725,147900.0],["2024-09-27",14.0833,14.1757,13.7693,13.7878,203600.0],["2024-09-30",13.8617,14.425,13.7878,14.3604,218000.0],["2024-10-01",14.3327,14.4435,13.7509,13.7786,129500.0],["2024-10-02",13.6493,14.0002,13.64,13.7047,110400.0],["2024-10-03",13.6031,13.7139,13.5107,13.5662,144000.0],["2024-10-04",13.8929,14.0423,13.7436,13.8369,127500.0],["2024-10-07",13.7622,13.8369,13.6782,13.7902,72200.0],["2024-10-08",13.7716,13.8463,13.5848,13.6035,99800.0],["2024-10-09",13.5755,13.8369,13.5568,13.6875,163800.0],["2024-10-10",13.5381,13.6875,13.4821,13.6409,159400.0],["2024-10-11",13.7716,14.2851,13.7716,14.2197,132000.0],["2024-10-14",14.2104,14.4625,14.061,14.3411,87700.0],["2024-10-15",14.4065,14.9853,14.3411,14.5839,113000.0],["2024-10-16",14.7799,14.976,14.7052,14.7519,151900.0],["2024-10-17",14.7426,14.8453,14.5652,14.8173,115800.0],["2024-10-18",14.864,14.9667,14.5932,14.6399,308600.0],["2024-10-21",14.6866,14.948,13.8743,13.9676,166400.0],["2024-10-22",13.9303,14.1637,13.9303,14.1357,130300.0],["2024-10-23",14.005,14.2104,13.9116,14.1077,147100.0],["2024-10-24",14.2944,15.0227,14.2944,14.9573,232000.0],["2024-10-25",15.1347,15.1627,14.6399,14.8546,144700.0],["2024-10-28",15.0507,15.2934,14.9573,15.1814,114800.0],["2024-10-29",15.0413,15.2094,14.9667,15.116,122000.0],["2024-10-30",15.0694,15.6109,15.0694,15.2748,117300.0],["2024-10-31",15.2468,15.2748,14.9573,14.9573,122800.0],["2024-11-01",15.032,15.2281,14.892,15.0413,140700.0],["2024-11-04",14.976,14.976,14.6679,14.9106,142300.0],["2024-11-05",14.9386,15.3588,14.8826,15.3308,101000.0],["2024-11-06",15.8723,17.2261,15.807,17.0861,573000.0],["2024-11-07",16.946,17.0581,16.3391,16.5445,197100.0],["2024-11-08",16.6753,16.8527,16.4699,16.8153,153200.0],["2024-11-11",17.1141,17.5716,16.9927,17.5156,144800.0],["2024-11-12",17.3288,17.6089,17.2541,17.3382,206100.0],["2024-11-13",17.5529,17.5996,17.2168,17.2168,158700.0],["2024-11-14",17.3568,17.3755,17.0861,17.2448,188800.0],["2024-11-15",17.3568,17.4129,16.9274,17.0581,165100.0],["2024-11-18",17.0861,17.1421,16.8527,16.9554,227600.0],["2024-11-19",16.7593,16.9554,16.7033,16.8433,191200.0],["2024-11-20",16.7406,16.8713,16.5819,16.8713,165000.0],["2024-11-21",17.0207,17.2635,16.946,17.0674,239600.0],["2024-11-22",17.1794,17.3662,17.0581,17.2915,167800.0],["2024-11-25",17.6649,17.9077,17.3195,17.3382,264200.0],["2024-11-26",17.3382,17.6556,17.3382,17.3568,199500.0],["2024-11-27",17.4315,17.4876,17.1701,17.1794,151000.0],["2024-11-29",17.3568,17.4502,16.8807,17.0767,118500.0],["2024-12-02",17.0301,17.1888,16.7966,17.0301,135200.0],["2024-12-03",17.0581,17.1141,16.75,16.7966,114300.0],["2024-12-04",16.806,17.0581,16.6659,17.0487,107900.0],["2024-12-05",17.0394,17.3102,16.8713,16.8993,108600.0],["2024-12-06",16.918,16.918,16.5819,16.7406,123600.0],["2024-12-09",16.806,16.806,16.4138,16.4325,149600.0],["2024-12-10",16.5072,16.75,16.2271,16.5819,136600.0],["2024-12-11",16.8153,16.946,16.4792,16.5912,266900.0],["2024-12-12",16.6006,16.6473,16.2458,16.4605,139300.0],["2024-12-13",16.4138,16.5165,16.2644,16.4232,136200.0],["2024-12-16",16.4699,16.6473,16.4232,16.5912,148200.0],["2024-12-17",16.4792,16.7593,16.1151,16.1804,153200.0],["2024-12-18",16.3765,16.4512,15.088,15.1907,246200.0],["2024-12-19",15.4615,15.8443,15.0787,15.1067,173000.0],["2024-12-20",15.0133,15.5642,15.0133,15.3868,529400.0],["2024-12-23",15.2654,15.3028,15.0227,15.1627,137400.0],["2024-12-24",15.2094,15.2934,15.1067,15.2654,94100.0],["2024-12-26",15.1347,15.2934,15.06,15.2654,76500.0],["2024-12-27",15.1534,15.3121,14.9386,15.0227,119400.0],["2024-12-30",14.9667,15.0787,14.8079,14.9947,93000.0],["2024-12-31",15.1254,15.3401,14.9667,15.0413,151000.0],["2025-01-02",15.1627,15.2934,14.7052,14.7799,188000.0],["2025-01-03",14.8742,14.9214,14.5064,14.8742,140900.0],["2025-01-06",14.8554,15.2327,14.8554,14.8837,178700.0],["2025-01-07",15.0063,15.0063,14.5536,14.7516,146400.0],["2025-01-08",14.6384,14.8082,14.563,14.7139,100700.0],["2025-01-10",14.4498,14.6196,13.9782,14.148,177700.0],["2025-01-13",14.0442,14.2329,13.9499,14.1763,165600.0],["2025-01-14",14.2895,14.6762,14.2329,14.6762,175900.0],["2025-01-15",15.2044,15.2987,14.7139,14.8648,131200.0],["2025-01-16",14.8271,14.9214,14.6101,14.7422,130400.0],["2025-01-17",14.8931,15.1572,14.7139,14.9308,149900.0],["2025-01-21",15.11,15.2138,14.9686,15.044,143200.0],["2025-01-22",14.912,15.0157,14.6384,14.8082,170400.0],["2025-01-23",14.6101,15.5062,14.6101,15.4968,322400.0],["2025-01-24",15.4496,15.7514,15.4496,15.6288,257300.0],["2025-01-27",15.7514,16.3362,15.5345,16.157,241300.0],["2025-01-28",16.0532,16.1853,15.9212,16.0061,240300.0],["2025-01-29",16.0344,16.3551,15.8174,15.9872,121900.0],["2025-01-30",16.1664,16.1759,15.7703,15.8835,103100.0],["2025-01-31",15.8552,16.0815,15.7326,15.8363,176400.0],["2025-02-03",15.3647,15.8363,15.2327,15.6005,132600.0],["2025-02-04",15.6005,16.0061,15.5628,15.9872,166300.0],["2025-02-05",16.1476,16.2796,15.9872,16.2136,111000.0],["2025-02-06",15.6854,16.638,15.5345,16.5814,130900.0],["2025-02-07",16.5814,16.6097,16.0249,16.4588,269000.0],["2025-02-10",16.2796,16.6286,16.2042,16.3928,167200.0],["2025-02-11",16.2324,16.7512,16.2324,16.7512,89900.0],["2025-02-12",16.4117,16.5154,16.2796,16.2985,113500.0],["2025-02-13",15.742,16.4211,15.742,16.3456,96100.0],["2025-02-14",15.9401,16.6192,15.7514,16.223,80700.0],["2025-02-18",15.7986,16.4965,15.5722,16.2985,127500.0],["2025-02-19",15.742,16.2796,15.7043,16.2042,90500.0],["2025-02-20",16.1193,16.2042,15.5533,16.0438,102100.0],["2025-02-21",16.2136,16.2607,15.7608,15.8174,207100.0],["2025-02-24",15.9495,15.9495,15.5156,15.5156,129300.0],["2025-02-25",15.6477,15.9118,15.5722,15.7231,161200.0],["2025-02-26",15.6854,15.8646,15.2421,15.5911,128600.0],["2025-02-27",15.1949,15.7231,15.1383,15.676,92400.0],["2025-02-28",15.393,16.1193,15.2798,16.0721,346600.0],["2025-03-03",16.0627,16.2607,15.9966,16.0344,193100.0],["2025-03-04",15.6665,15.9023,15.4119,15.4779,269200.0],["2025-03-05",15.5628,15.9118,15.1761,15.3836,268400.0],["2025-03-06",15.2138,15.3553,14.9591,15.2044,210500.0],["2025-03-07",15.2138,15.261,14.8554,15.0629,122400.0],["2025-03-10",14.7328,14.9969,14.4026,14.4309,201000.0],["2025-03-11",14.5253,14.695,14.2423,14.2517,158400.0],["2025-03-12",14.3743,14.5913,14.2423,14.4781,153300.0],["2025-03-13",14.4781,14.6479,14.3272,14.3555,130600.0],["2025-03-14",14.5158,14.7516,14.4215,14.7422,206300.0],["2025-03-17",14.7045,14.9025,14.6196,14.7139,143500.0],["2025-03-18",14.7045,14.8082,14.6196,14.8082,149000.0],["2025-03-19",14.7799,14.912,14.6384,14.7988,141900.0],["2025-03-20",14.6384,14.9874,14.6196,14.7233,117200.0],["2025-03-21",14.6573,14.7328,14.3743,14.4121,401100.0],["2025-03-24",14.6667,14.8365,14.629,14.8176,135200.0],["2025-03-25",14.7799,14.8082,14.5158,14.5347,177600.0],["2025-03-26",14.6007,14.7705,14.5441,14.6384,109600.0],["2025-03-27",14.6384,14.7328,14.5441,14.6384,115700.0],["2025-03-28",14.6101,14.6573,14.1951,14.2989,121100.0],["2025-03-31",14.1951,14.3461,14.0631,14.2234,233000.0],["2025-04-01",14.1103,14.3083,13.9876,14.2612,142000.0],["2025-04-02",14.0537,14.4121,13.9782,14.3932,134300.0],["2025-04-03",13.7141,14.0537,13.035,13.0727,292900.0],["2025-04-04",12.5002,12.7769,12.1949,12.6815,286700.0],["2025-04-07",12.2521,13.3113,12.1185,12.6815,269500.0],["2025-04-08",13.025,13.1968,12.443,12.6147,231700.0],["2025-04-09",12.7578,13.5785,12.2235,13.2254,316000.0],["2025-04-10",12.901,13.025,12.2044,12.4143,200600.0],["2025-04-11",12.2426,12.462,12.1185,12.3284,205900.0],["2025-04-14",12.4907,12.5956,12.1281,12.4239,219200.0],["2025-04-15",12.443,12.8723,12.443,12.6815,125100.0],["2025-04-16",12.6815,12.7674,12.5956,12.7483,113700.0],["2025-04-17",12.7578,13.0441,12.5002,12.9296,186000.0],["2025-04-21",12.7674,12.9487,12.691,12.8723,195700.0],["2025-04-22",13.0346,13.4067,12.9105,13.3017,151700.0],["2025-04-23",13.5976,13.8647,13.3972,13.5308,151000.0],["2025-04-24",13.5785,14.6567,13.483,14.151,244700.0],["2025-04-25",13.9792,13.9792,13.693,13.8934,201300.0],["2025-04-28",13.8934,14.1128,13.8266,14.0651,158100.0],["2025-04-29",13.9792,14.1987,13.9792,14.1605,110200.0],["2025-04-30",13.8934,14.2273,13.8361,14.0079,140200.0],["2025-05-01",14.0174,14.2178,13.8838,14.0651,127600.0],["2025-05-02",14.0747,14.4182,14.0747,14.4086,128700.0],["2025-05-05",14.4086,14.5899,14.2464,14.4086,126800.0],["2025-05-06",14.2464,14.3705,14.1701,14.2464,129000.0],["2025-05-07",14.0747,14.485,14.0747,14.2273,153600.0],["2025-05-08",14.3323,14.6949,14.275,14.6186,122800.0],["2025-05-09",14.3991,14.7235,14.3991,14.4468,107600.0],["2025-05-12",15.0384,15.2483,14.8762,14.9716,138100.0],["2025-05-13",15.1148,15.1625,14.9716,15.0766,116400.0],["2025-05-14",15.0098,15.0957,14.9144,15.048,143600.0],["2025-05-15",15.0193,15.2102,14.838,15.1529,109900.0],["2025-05-16",15.1243,15.2006,15.0384,15.0766,150300.0],["2025-05-19",14.8953,15.0289,14.8476,14.9716,108900.0],["2025-05-20",14.9239,15.0575,14.8762,14.9716,104000.0],["2025-05-21",14.7617,14.9335,14.38,14.3991,143800.0],["2025-05-22",14.2178,14.38,14.0937,14.1128,126600.0],["2025-05-23",14.3037,14.3037,13.817,14.0269,127900.0],["2025-05-27",14.1701,14.485,14.0269,14.3418,114100.0],["2025-05-28",14.2941,14.4182,14.0747,14.0937,102800.0],["2025-05-29",14.1224,14.1987,14.0269,14.1987,158300.0],["2025-05-30",14.3609,14.3705,14.0651,14.1605,267100.0],["2025-06-02",14.1605,14.275,14.0269,14.1224,256400.0],["2025-06-03",14.0842,14.4182,13.8838,14.3037,157000.0],["2025-06-04",14.5041,14.5041,13.9697,13.9983,119800.0],["2025-06-05",13.9792,13.9792,13.7407,13.8361,113600.0],["2025-06-06",14.5041,14.5041,13.9506,14.151,165500.0],["2025-06-09",14.151,14.4373,14.0365,14.3895,144300.0],["2025-06-10",14.4373,14.6472,14.38,14.5899,156900.0],["2025-06-11",14.6281,14.6376,14.3895,14.4468,148900.0],["2025-06-12",14.3418,14.4659,14.1128,14.4468,140100.0],["2025-06-13",14.1892,14.3323,13.9124,13.9315,130800.0],["2025-06-16",14.2941,14.2941,13.9029,13.9411,194200.0],["2025-06-17",13.7693,13.9506,13.7693,13.7979,173100.0],["2025-06-18",13.7216,13.9697,13.6834,13.7979,108400.0],["2025-06-20",13.922,13.9983,13.7884,13.9315,265700.0],["2025-06-23",13.817,14.4182,13.817,14.3991,151100.0],["2025-06-24",14.256,14.7331,14.256,14.5041,124100.0],["2025-06-25",14.4563,14.4945,14.3323,14.3705,123300.0],["2025-06-26",14.4086,14.7903,14.3705,14.7235,209900.0],["2025-06-27",14.7712,14.8953,14.6472,14.7808,349900.0],["2025-06-30",14.7999,14.9716,14.6472,14.6758,176400.0],["2025-07-01",14.5422,15.3628,14.5422,15.1434,149400.0],["2025-07-02",15.2961,15.5728,15.1243,15.5346,201300.0],["2025-07-03",15.6021,15.8912,15.5539,15.7948,90200.0],["2025-07-07",15.631,15.8526,15.1395,15.4961,157300.0],["2025-07-08",15.5635,15.7466,15.4671,15.4864,204000.0],["2025-07-09",15.6213,15.631,15.3226,15.3997,115800.0],["2025-07-10",15.3901,15.5442,15.2937,15.3901,138700.0],["2025-07-11",15.2648,15.284,15.1106,15.1395,139000.0],["2025-07-14",15.0913,15.2937,14.8118,15.2648,199000.0],["2025-07-15",15.284,15.3901,14.8022,14.86,197300.0],["2025-07-16",15.0046,15.1299,14.7347,15.072,221900.0],["2025-07-17",15.072,15.3322,15.072,15.3033,248500.0],["2025-07-18",15.3997,15.4671,15.1877,15.3419,159200.0],["2025-07-21",15.3901,15.5442,15.2551,15.2744,102700.0],["2025-07-22",15.0046,15.5346,15.0046,15.3419,150300.0],["2025-07-23",15.4575,15.4575,15.1973,15.3515,127600.0],["2025-07-24",15.313,15.419,14.7637,14.8889,238800.0],["2025-07-25",14.9178,15.1299,14.6962,15.0528,280900.0],["2025-07-28",15.072,15.3997,14.9949,15.3804,271500.0],["2025-07-29",15.4575,15.4575,15.1202,15.3997,399100.0],["2025-07-30",15.4768,15.4961,14.9275,15.1684,320400.0],["2025-07-31",15.3611,15.3611,14.8311,14.9275,356400.0],["2025-08-01",14.7251,14.7251,14.3396,14.4649,267000.0],["2025-08-04",14.4746,14.6577,14.436,14.648,173000.0],["2025-08-05",14.7155,14.8408,14.5227,14.8311,180700.0],["2025-08-06",14.8504,14.8889,14.6577,14.6673,132800.0],["2025-08-07",14.8118,14.8118,14.436,14.4842,155200.0],["2025-08-08",14.6191,14.7347,14.4649,14.6673,117800.0],["2025-08-11",14.7251,14.8889,14.6384,14.754,129200.0],["2025-08-12",14.8793,15.4479,14.7444,15.4093,185100.0],["2025-08-13",15.4864,15.6792,15.4671,15.6599,193300.0],["2025-08-14",15.4286,15.631,15.3997,15.5924,133100.0],["2025-08-15",15.6599,15.6599,15.3419,15.3708,267100.0],["2025-08-18",15.3419,15.4671,15.2551,15.4382,116300.0],["2025-08-19",15.4575,15.6792,15.4479,15.4575,107000.0],["2025-08-20",15.4961,15.5539,15.3804,15.4768,186100.0],["2025-08-21",14.7444,14.7926,14.3011,14.5902,1917300.0],["2025-08-22",14.7155,15.2648,14.648,15.0817,1632000.0],["2025-08-25",15.0528,15.1395,14.9949,15.0913,995300.0],["2025-08-26",15.5153,15.9104,15.1395,15.7563,1587000.0],["2025-08-27",15.6599,16.0454,15.6599,15.9972,719800.0],["2025-08-28",16.0357,16.2959,15.8719,16.267,477200.0],["2025-08-29",16.2381,16.3056,16.1128,16.2477,363000.0],["2025-09-02",16.2477,16.3152,15.9972,16.1321,401600.0],["2025-09-03",16.055,16.2477,15.8623,16.0357,269300.0],["2025-09-04",16.1417,16.2092,15.8912,16.2092,219900.0],["2025-09-05",16.267,16.4019,15.9394,16.0454,297900.0],["2025-09-08",16.0357,16.0935,15.4768,16.0261,175100.0],["2025-09-09",15.9972,16.055,15.7852,15.8333,216400.0],["2025-09-10",15.843,15.949,15.7273,15.7755,160400.0],["2025-09-11",15.843,15.8526,15.6502,15.8333,215400.0],["2025-09-12",15.8044,15.8912,15.525,15.6599,200400.0],["2025-09-15",15.7659,15.7948,15.5346,15.6599,271200.0],["2025-09-16",15.631,15.8719,15.3804,15.5442,450300.0],["2025-09-17",15.5539,16.0165,15.4479,15.5442,326500.0],["2025-09-18",15.6213,16.2381,15.5828,16.2285,305800.0],["2025-09-19",16.2285,16.2285,15.8526,15.9008,635800.0],["2025-09-22",15.9008,15.9104,15.6213,15.6792,283200.0],["2025-09-23",15.6502,15.8912,15.525,15.6599,250800.0],["2025-09-24",15.6695,15.7466,15.4768,15.6117,233300.0],["2025-09-25",15.5539,15.6599,15.419,15.525,213700.0],["2025-09-26",15.5924,15.7081,15.5153,15.6117,217300.0],["2025-09-29",15.6406,15.6502,15.2937,15.5442,497700.0],["2025-09-30",15.4768,15.5924,15.2166,15.4286,528800.0],["2025-10-01",15.313,15.5442,15.2359,15.5153,345100.0],["2025-10-02",15.4864,15.525,15.2359,15.3708,362300.0],["2025-10-03",15.4487,15.7018,15.4195,15.4584,306400.0],["2025-10-06",15.6141,15.7991,15.4,15.7504,326300.0],["2025-10-07",15.7407,16.023,15.6336,15.7699,524300.0],["2025-10-08",15.8575,15.8672,15.6239,15.731,388300.0],["2025-10-09",15.692,15.692,15.1274,15.1469,324500.0],["2025-10-10",15.1664,15.4876,14.631,14.6407,343100.0],["2025-10-13",14.8743,15.0982,14.5726,14.8549,281400.0],["2025-10-14",14.6894,15.6239,14.6504,15.5265,472600.0],["2025-10-15",15.5363,15.5947,15.0982,15.3026,444100.0],["2025-10-16",15.215,15.2345,14.592,14.7186,785500.0],["2025-10-17",14.8549,15.0398,14.7186,14.8451,424900.0],["2025-10-20",14.9327,15.2345,14.7964,15.215,371400.0],["2025-10-21",15.1566,15.4097,14.9133,15.3124,258900.0],["2025-10-22",15.3318,15.6433,15.3221,15.5363,333800.0],["2025-10-23",14.9425,15.4876,14.9425,15.1858,805000.0],["2025-10-24",15.4779,16.2566,15.2832,16.1593,469100.0],["2025-10-27",16.2469,16.2469,15.6725,15.8283,458400.0],["2025-10-28",15.8283,16.0327,15.7018,15.7602,936100.0],["2025-10-29",15.7504,15.877,15.2345,15.4292,372700.0],["2025-10-30",15.4,15.6141,15.1469,15.2832,425400.0],["2025-10-31",15.1858,15.2053,15.0106,15.1858,346100.0],["2025-11-03",15.1372,15.3221,15.0593,15.3124,285300.0],["2025-11-04",15.2248,15.3026,15.0885,15.2053,284800.0],["2025-11-05",15.2248,15.6628,15.1858,15.546,260900.0],["2025-11-06",15.4584,15.5363,15.2637,15.4389,220500.0],["2025-11-07",15.4195,15.5849,15.3026,15.5752,228400.0],["2025-11-10",15.6433,15.7504,15.5363,15.6336,197500.0],["2025-11-11",15.6141,15.8283,15.5265,15.7796,163500.0],["2025-11-12",15.7602,16.0035,15.6725,15.7115,142600.0],["2025-11-13",15.6044,15.877,15.5752,15.6531,171200.0],["2025-11-14",15.5947,15.7212,15.3902,15.7115,180400.0],["2025-11-17",15.6336,15.731,15.1761,15.2345,298900.0],["2025-11-18",15.1469,15.3221,15.0593,15.215,285000.0],["2025-11-19",15.1858,15.361,15.1469,15.3221,224000.0],["2025-11-20",15.4779,15.7504,15.2832,15.3026,183900.0],["2025-11-21",15.3416,16.023,15.3318,15.9451,300100.0],["2025-11-24",16.0133,16.1106,15.8575,15.9841,292300.0],["2025-11-25",16.0911,16.6849,16.0911,16.6071,532900.0],["2025-11-26",16.5194,16.8212,16.5194,16.7725,272600.0],["2025-11-28",16.7239,16.831,16.6265,16.6849,177100.0],["2025-12-01",16.5097,16.938,16.5097,16.7044,298000.0],["2025-12-02",16.792,16.9867,16.646,16.792,216900.0],["2025-12-03",16.792,17.1425,16.792,16.9867,308400.0],["2025-12-04",16.9088,17.0159,16.8602,16.9088,246000.0],["2025-12-05",16.792,16.9867,16.792,16.831,267900.0],["2025-12-08",16.938,17.123,16.8894,16.9672,305700.0],["2025-12-09",17.0159,17.2982,16.977,17.1619,385200.0],["2025-12-10",17.1717,17.8239,16.4513,17.6681,486200.0],["2025-12-11",17.7071,18.0672,17.5318,17.892,447500.0],["2025-12-12",17.9602,18.0575,17.7849,17.9796,389400.0],["2025-12-15",18.077,18.1062,17.931,17.9699,448100.0],["2025-12-16",18.0088,18.2035,17.8531,17.8725,457200.0],["2025-12-17",17.8725,18.0186,17.6,17.6487,357600.0],["2025-12-18",17.7947,17.9212,17.123,17.8239,400500.0],["2025-12-19",17.746,17.8531,17.5124,17.6,2024600.0],["2025-12-22",17.5805,17.7947,17.3371,17.3469,293900.0],["2025-12-23",17.2495,17.3274,17.1035,17.2009,392200.0],["2025-12-24",17.1814,17.1911,17.0451,17.1327,224500.0],["2025-12-26",17.0451,17.1133,16.9186,16.9964,201700.0],["2025-12-29",16.9964,17.0548,16.8212,16.8212,256500.0],["2025-12-30",16.8017,16.8017,16.5876,16.5876,233400.0],["2025-12-31",16.646,16.8115,16.3637,16.5097,344700.0],["2026-01-02",16.5392,16.5589,16.1265,16.2542,276600.0],["2026-01-05",16.2247,16.834,16.2247,16.5687,315300.0],["2026-01-06",16.382,16.6473,16.2837,16.5687,272500.0],["2026-01-07",16.5589,16.7751,16.1363,16.382,312300.0],["2026-01-08",16.2739,17.0404,16.2739,16.834,360800.0],["2026-01-09",16.6768,16.9814,16.5294,16.7357,300200.0],["2026-01-12",16.6669,16.8831,16.549,16.775,308200.0],["2026-01-13",16.8733,16.9323,16.6964,16.7357,307000.0],["2026-01-14",16.7357,17.0895,16.5294,17.0306,404500.0],["2026-01-15",17.06,17.4728,17.0306,17.345,349400.0],["2026-01-16",17.2468,17.463,17.1288,17.2074,415300.0],["2026-01-20",16.9028,17.0797,16.8438,16.9716,246500.0],["2026-01-21",17.0207,17.9445,17.0207,17.9248,375000.0],["2026-01-22",18.1803,18.7405,17.974,18.3081,632900.0],["2026-01-23",18.2393,18.2393,17.2566,17.2959,475700.0],["2026-01-26",17.2959,17.3843,16.7554,17.0797,383400.0],["2026-01-27",17.1092,17.3254,17.0404,17.2566,294300.0],["2026-01-28",17.2861,17.2861,16.9421,16.9519,345500.0],["2026-01-29",16.9913,17.2271,16.9421,17.1878,349500.0],["2026-01-30",17.0306,17.3843,17.0306,17.3155,506300.0],["2026-02-02",17.3549,17.8659,17.2271,17.6497,473000.0],["2026-02-03",17.6104,18.0722,17.4531,17.7283,367800.0],["2026-02-04",17.9248,18.1116,17.7873,17.8757,376200.0],["2026-02-05",17.8659,18.0329,17.5121,17.9347,382000.0],["2026-02-06",18.1116,18.2983,17.974,18.259,400100.0],["2026-02-09",18.1902,18.5046,18.0133,18.3572,210900.0],["2026-02-10",18.3179,18.5145,17.9445,18.0821,279200.0],["2026-02-11",18.1214,18.2688,17.6693,17.8266,266000.0],["2026-02-12",17.9641,18.0821,17.2664,17.463,272900.0],["2026-02-13",17.4531,17.7283,17.2074,17.6988,263700.0],["2026-02-17",17.7086,17.9641,17.5612,17.7873,299900.0],["2026-02-18",17.7971,18.0526,17.6988,17.8069,344600.0],["2026-02-19",17.6497,17.8364,17.4531,17.63,630200.0],["2026-02-20",17.6497,17.9347,17.4531,17.7676,384600.0],["2026-02-23",17.7185,17.8364,16.5097,16.5982,481200.0],["2026-02-24",16.5785,16.9028,16.4213,16.893,717400.0],["2026-02-25",17.0207,17.4826,16.9421,17.3352,451200.0],["2026-02-26",17.4138,17.8069,17.06,17.3254,373300.0],["2026-02-27",16.9323,16.9912,16.3623,16.549,557000.0],["2026-03-02",16.2542,16.8733,16.1559,16.7357,418600.0],["2026-03-03",16.3427,16.7161,16.1952,16.6375,380800.0],["2026-03-04",16.8045,16.8438,16.5589,16.608,342600.0],["2026-03-05",16.3525,16.6276,16.1952,16.4213,409000.0],["2026-03-06",15.9397,16.0871,15.6056,16.0085,490300.0],["2026-03-09",15.7235,16.1265,15.2813,16.0184,466100.0],["2026-03-10",15.9201,16.264,15.7825,15.8906,384600.0],["2026-03-11",15.8808,15.8808,15.5761,15.7235,255600.0],["2026-03-12",15.3599,15.6744,15.3501,15.6449,314800.0],["2026-03-13",15.8022,15.8513,15.5073,15.6154,357900.0],["2026-03-16",15.8316,15.9201,15.6253,15.6646,305700.0],["2026-03-17",15.8022,15.9103,15.5172,15.6154,311500.0],["2026-03-18",15.5565,15.6154,15.2617,15.301,433600.0],["2026-03-19",15.242,15.7432,15.1634,15.6449,396400.0],["2026-03-20",15.7235,15.7334,15.4287,15.5368,715300.0],["2026-03-23",15.8513,16.2935,15.7825,15.9201,436900.0],["2026-03-24",15.6842,16.2542,15.6547,15.979,321200.0],["2026-03-25",16.1461,16.3033,15.7727,15.9496,336700.0],["2026-03-26",15.8611,16.1166,15.7923,16.0577,294400.0],["2026-03-27",16.0184,16.0478,15.7235,15.9299,370500.0],["2026-03-30",16.0773,16.1265,15.9103,16.0773,338300.0],["2026-03-31",16.323,16.3721,16.0577,16.2837,446500.0],["2026-04-01",16.3328,16.6866,16.3328,16.4802,289500.0],["2026-04-02",16.123,16.639,16.123,16.6291,251200.0],["2026-04-06",16.5398,16.8473,16.5398,16.7481,182600.0],["2026-04-07",16.4108,16.8374,16.4108,16.7977,214900.0],["2026-04-08",17.3335,17.4228,17.1053,17.2145,353700.0],["2026-04-09",16.9962,17.5617,16.9168,17.4724,359400.0],["2026-04-10",17.4228,17.5816,17.1748,17.5617,474900.0],["2026-04-13",17.532,17.6113,16.9962,17.5617,232000.0],["2026-04-14",17.4923,17.7205,17.2045,17.6014,325500.0],["2026-04-15",17.7006,17.7701,17.4823,17.6113,261100.0],["2026-04-16",17.5121,17.6312,16.9962,17.4427,257900.0],["2026-04-17",17.6808,18.1173,17.6808,17.8693,373300.0],["2026-04-20",17.8395,18.038,17.4427,17.8296,249400.0],["2026-04-21",17.8197,17.9288,17.5022,17.5419,341100.0],["2026-04-22",17.6113,17.6411,17.016,17.4129,356400.0],["2026-04-23",17.3633,17.8891,17.3633,17.6609,519200.0],["2026-04-24",17.6411,17.8395,17.4724,17.6907,418200.0],["2026-04-27",17.6014,18.038,17.6014,17.909,342900.0],["2026-04-28",18.038,18.3555,17.8098,18.2463,220200.0],["2026-04-29",18.1273,18.2166,17.7403,17.7701,301500.0],["2026-04-30",17.7701,18.0677,17.651,17.9586,276400.0],["2026-05-01",17.9487,18.2066,17.7105,18.1769,173600.0],["2026-05-04",18.038,18.2066,17.8296,17.9189,202300.0],["2026-05-05",17.9189,18.3654,17.1152,18.3257,250800.0],["2026-05-06",18.4448,18.6134,18.3654,18.4745,242300.0],["2026-05-07",18.4448,18.6134,18.3356,18.415,247400.0],["2026-05-08",18.4745,18.5241,18.1372,18.3455,379000.0],["2026-05-11",18.3654,18.5738,17.9586,17.9884,275500.0],["2026-05-12",17.9387,17.9884,17.6113,17.9288,244700.0],["2026-05-13",17.8098,17.9983,17.6014,17.6113,368600.0],["2026-05-14",17.7006,17.909,17.7006,17.7403,315200.0],["2026-05-15",17.7205,17.8594,17.3831,17.4625,268400.0],["2026-05-18",17.5617,17.8495,17.5617,17.7602,225700.0],["2026-05-19",17.7006,17.8792,17.5617,17.78,220000.0],["2026-05-20",17.7998,18.3158,17.6709,18.1868,285900.0],["2026-05-21",18.0876,18.3158,17.9189,18.2761,282400.0],["2026-05-22",18.3257,18.4051,18.157,18.1967,249800.0],["2026-05-26",18.3555,18.6134,18.2959,18.6035,307700.0],["2026-05-27",18.6432,18.6928,18.2761,18.286,340400.0],["2026-05-28",18.2562,18.3952,18.0082,18.3356,284700.0],["2026-05-29",18.2959,18.4745,18.2959,18.4051,427900.0],["2026-06-01",18.2166,18.2761,17.9487,18.1372,292200.0],["2026-06-02",18.0975,18.5638,17.9685,18.4944,285400.0],["2026-06-03",18.4249,18.4249,17.9983,18.028,406200.0],["2026-06-04",18.3654,18.6035,18.3158,18.5837,711600.0],["2026-06-05",18.5837,18.8913,18.5043,18.6035,588800.0],["2026-06-08",18.6531,18.9111,18.6333,18.7523,374400.0],["2026-06-09",18.8813,19.2286,18.792,19.0302,387800.0],["2026-06-10",19.1095,19.3873,19.1095,19.179,356700.0],["2026-06-11",19.2782,19.4766,19.0996,19.3675,379000.0],["2026-06-12",19.3477,19.5957,19.2782,19.5957,714600.0],["2026-06-15",19.7445,19.7743,19.0599,19.1691,699300.0],["2026-06-16",19.3179,19.4568,19.0996,19.2782,624800.0],["2026-06-17",19.2385,19.5263,18.5539,19.0996,484800.0],["2026-06-18",19.3774,19.4667,19.1294,19.1889,1006600.0],["2026-06-22",19.179,19.4072,19.1095,19.2584,704600.0],["2026-06-23",19.2584,19.556,19.1492,19.5263,1254900.0],["2026-06-24",19.5461,19.6453,19.4469,19.6453,1080700.0],["2026-06-25",19.5759,19.6949,19.4568,19.6255,1132800.0],["2026-06-26",19.7247,20.1513,19.5263,20.1315,3684800.0],["2026-06-29",19.8735,19.943,19.685,19.9033,1065000.0],["2026-06-30",19.814,19.8934,19.6751,19.8239,761800.0],["2026-07-01",19.7941,20.3498,19.7048,20.32,841100.0],["2026-07-02",20.38,20.42,19.75,19.78,605100.0],["2026-07-06",19.75,20,19.69,19.94,604159.415548],["2026-07-07",20,20.06,19.63,19.64,555855.319926],["2026-07-08",19.61,19.61,19.19,19.3,560480.724118],["2026-07-09",19.49,19.65,19.35,19.48,499136.662872],["2026-07-10",19.49,19.665,19.44,19.58,484091.929988],["2026-07-13",19.72,19.77,19.42,19.75,457604.972417],["2026-07-14",19.81,19.91,19.545,19.62,427640.485436],["2026-07-15",19.68,19.96,19.54,19.86,460539.802678],["2026-07-16",19.89,20.66,19.875,20.56,869655.35624],["2026-07-17",20.42,20.52,20.16,20.3,641598.561916],["2026-07-20",20.28,20.295,20.06,20.21,671164.76023],["2026-07-21",20.19,20.435,19.99,20.41,468387.360263],["2026-07-22",20.31,20.385,19.98,20.21,728962.2696],["2026-07-23",19.16,20.05,19.04,20.05,1512485.563262],["2026-07-24",20.13,20.345,20.02,20.06,1043524.532183],["2026-07-27",20.23,20.4,20.045,20.36,721764.564873],["2026-07-28",20.4,20.87,20.025,20.71,731055.491625],["2026-07-29",20.66,21.04,20.195,20.67,975246.117614],["2026-07-30",20.69,20.85,20.495,20.58,549837.408658],["2026-07-31",20.58,20.72,20.32,20.45,542500.366278]]}