{"t":"JHX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2001-10-22",1.2149,1.2149,1.2149,1.2149,3000.0],["2001-10-23",1.2149,1.2149,1.2149,1.2149,0.0],["2001-10-24",1.2149,1.2149,1.2149,1.2149,0.0],["2001-10-25",1.2149,1.2149,1.2149,1.2149,0.0],["2001-10-26",1.2522,1.2522,1.2522,1.2522,1000.0],["2001-10-29",1.2522,1.2522,1.2522,1.2522,0.0],["2001-10-30",1.2522,1.2522,1.2522,1.2522,0.0],["2001-10-31",1.2522,1.2522,1.2522,1.2522,0.0],["2001-11-01",1.2149,1.2149,1.2149,1.2149,500.0],["2001-11-02",1.2042,1.2042,1.1893,1.1893,2000.0],["2001-11-05",1.1893,1.1893,1.1893,1.1893,0.0],["2001-11-06",1.2042,1.2042,1.2042,1.2042,3000.0],["2001-11-07",1.1829,1.1882,1.1829,1.1882,1000.0],["2001-11-08",1.1882,1.1882,1.1882,1.1882,0.0],["2001-11-09",1.2202,1.2202,1.2202,1.2202,500.0],["2001-11-12",1.2202,1.2202,1.2202,1.2202,0.0],["2001-11-13",1.2202,1.2202,1.2202,1.2202,0.0],["2001-11-14",1.2202,1.2202,1.2202,1.2202,0.0],["2001-11-15",1.2202,1.2202,1.2202,1.2202,0.0],["2001-11-16",1.2202,1.2202,1.2202,1.2202,0.0],["2001-11-19",1.2202,1.2202,1.2202,1.2202,0.0],["2001-11-20",1.4493,1.4493,1.4493,1.4493,500.0],["2001-11-21",1.4493,1.4493,1.4493,1.4493,0.0],["2001-11-23",1.4493,1.4493,1.4493,1.4493,0.0],["2001-11-26",1.46,1.4802,1.46,1.4802,2000.0],["2001-11-27",1.4653,1.4653,1.4653,1.4653,500.0],["2001-11-28",1.4653,1.4653,1.4653,1.4653,0.0],["2001-11-29",1.4386,1.4386,1.4386,1.4386,2500.0],["2001-11-30",1.4386,1.4386,1.4386,1.4386,0.0],["2001-12-03",1.4386,1.4386,1.4386,1.4386,0.0],["2001-12-04",1.4386,1.4386,1.4386,1.4386,0.0],["2001-12-05",1.4386,1.4386,1.4386,1.4386,0.0],["2001-12-06",1.4386,1.4386,1.4386,1.4386,0.0],["2001-12-07",1.4386,1.4386,1.4386,1.4386,0.0],["2001-12-10",1.4386,1.4386,1.4386,1.4386,0.0],["2001-12-11",1.4386,1.4386,1.4386,1.4386,0.0],["2001-12-12",1.4386,1.4386,1.4386,1.4386,0.0],["2001-12-13",1.4386,1.4386,1.4386,1.4386,0.0],["2001-12-14",1.6069,1.6601,1.6069,1.6287,5000.0],["2001-12-17",1.633,1.6341,1.6069,1.6341,5500.0],["2001-12-18",1.6341,1.6341,1.6341,1.6341,0.0],["2001-12-19",1.6341,1.6341,1.6341,1.6341,0.0],["2001-12-20",1.5744,1.5852,1.5744,1.5852,2000.0],["2001-12-21",1.5744,1.5744,1.5744,1.5744,1500.0],["2001-12-24",1.6276,1.6276,1.6276,1.6276,1000.0],["2001-12-26",1.6341,1.6341,1.6341,1.6341,500.0],["2001-12-27",1.671,1.671,1.671,1.671,2500.0],["2001-12-28",1.671,1.671,1.671,1.671,0.0],["2001-12-31",1.671,1.671,1.671,1.671,0.0],["2002-01-02",1.6938,1.6938,1.6938,1.6938,2000.0],["2002-01-03",1.6938,1.6938,1.6938,1.6938,0.0],["2002-01-04",1.6938,1.6938,1.6938,1.6938,0.0],["2002-01-07",1.6938,1.6938,1.6938,1.6938,0.0],["2002-01-08",1.6775,1.6775,1.6667,1.6775,17000.0],["2002-01-09",1.6667,1.6667,1.6667,1.6667,3000.0],["2002-01-10",1.6938,1.7101,1.6938,1.7101,7500.0],["2002-01-11",1.7155,1.7155,1.7155,1.7155,1000.0],["2002-01-14",1.7155,1.7155,1.7155,1.7155,0.0],["2002-01-15",1.7155,1.7155,1.7155,1.7155,0.0],["2002-01-16",1.7155,1.7155,1.7155,1.7155,0.0],["2002-01-17",1.7155,1.7155,1.7155,1.7155,2500.0],["2002-01-18",1.7155,1.7155,1.7155,1.7155,5000.0],["2002-01-22",1.7209,1.7209,1.7209,1.7209,1000.0],["2002-01-23",1.7101,1.7155,1.7047,1.7155,2500.0],["2002-01-24",1.7155,1.7155,1.7155,1.7155,0.0],["2002-01-25",1.7155,1.7155,1.7155,1.7155,0.0],["2002-01-28",1.7155,1.7155,1.7155,1.7155,0.0],["2002-01-29",1.7155,1.7155,1.7155,1.7155,0.0],["2002-01-30",1.7372,1.7589,1.7372,1.7589,6500.0],["2002-01-31",1.7807,1.7807,1.7807,1.7807,15000.0],["2002-02-01",1.7807,1.7807,1.7807,1.7807,4000.0],["2002-02-04",1.7807,1.7807,1.7807,1.7807,0.0],["2002-02-05",1.7807,1.7807,1.7807,1.7807,1000.0],["2002-02-06",1.7807,1.7807,1.7807,1.7807,0.0],["2002-02-07",1.6884,1.6884,1.6884,1.6884,500.0],["2002-02-08",1.6884,1.6884,1.6884,1.6884,0.0],["2002-02-11",1.7155,1.7264,1.7155,1.7264,2500.0],["2002-02-12",1.7264,1.7264,1.7264,1.7264,0.0],["2002-02-13",1.7264,1.7264,1.7264,1.7264,0.0],["2002-02-14",1.7264,1.7264,1.7264,1.7264,2000.0],["2002-02-15",1.7264,1.7264,1.7264,1.7264,0.0],["2002-02-19",1.6395,1.6449,1.6395,1.6449,1500.0],["2002-02-20",1.6667,1.6667,1.6667,1.6667,3000.0],["2002-02-21",1.6667,1.6667,1.6667,1.6667,0.0],["2002-02-22",1.6667,1.6667,1.6667,1.6667,0.0],["2002-02-25",1.6124,1.6178,1.6124,1.6178,9500.0],["2002-02-26",1.6124,1.6124,1.6124,1.6124,500.0],["2002-02-27",1.6124,1.6124,1.6124,1.6124,0.0],["2002-02-28",1.6124,1.6124,1.6124,1.6124,0.0],["2002-03-01",1.6449,1.6558,1.6449,1.6558,3500.0],["2002-03-04",1.6775,1.6775,1.6775,1.6775,1000.0],["2002-03-05",1.6775,1.6775,1.6775,1.6775,0.0],["2002-03-06",1.7155,1.7155,1.7155,1.7155,1500.0],["2002-03-07",1.7264,1.7264,1.7264,1.7264,500.0],["2002-03-08",1.7264,1.7264,1.7264,1.7264,0.0],["2002-03-11",1.7264,1.7264,1.7264,1.7264,0.0],["2002-03-12",1.6992,1.6992,1.6992,1.6992,1000.0],["2002-03-13",1.7264,1.8024,1.7264,1.8024,20500.0],["2002-03-14",1.9001,1.9001,1.9001,1.9001,8500.0],["2002-03-15",1.911,1.9381,1.911,1.9381,7000.0],["2002-03-18",1.9381,1.949,1.9381,1.9435,12000.0],["2002-03-19",1.9001,1.9001,1.9001,1.9001,5500.0],["2002-03-20",1.9001,1.9001,1.9001,1.9001,0.0],["2002-03-21",1.8838,1.8892,1.8838,1.8892,3500.0],["2002-03-22",1.8838,1.8838,1.8838,1.8838,500.0],["2002-03-25",1.8784,1.8784,1.8784,1.8784,1000.0],["2002-03-26",1.8132,1.8132,1.8132,1.8132,1000.0],["2002-03-27",1.8132,1.8132,1.8132,1.8132,2500.0],["2002-03-28",1.8187,1.8349,1.8187,1.8349,7000.0],["2002-04-01",1.8458,1.8567,1.8458,1.8567,6500.0],["2002-04-02",1.8567,1.8567,1.8404,1.8404,3000.0],["2002-04-03",1.8458,1.8458,1.8458,1.8458,1000.0],["2002-04-04",1.8349,1.8349,1.8349,1.8349,1000.0],["2002-04-05",1.8024,1.8024,1.8024,1.8024,1000.0],["2002-04-08",1.8024,1.8024,1.8024,1.8024,0.0],["2002-04-09",1.8024,1.8024,1.8024,1.8024,0.0],["2002-04-10",1.8024,1.8024,1.8024,1.8024,0.0],["2002-04-11",1.8024,1.8024,1.8024,1.8024,0.0],["2002-04-12",1.8349,1.8567,1.8349,1.8567,8000.0],["2002-04-15",1.8675,1.8784,1.8675,1.8784,2000.0],["2002-04-16",1.8892,1.8947,1.8892,1.8947,5000.0],["2002-04-17",1.8947,1.8947,1.8947,1.8947,500.0],["2002-04-18",1.8458,1.8512,1.8458,1.8512,1000.0],["2002-04-19",1.8512,1.8512,1.8512,1.8512,0.0],["2002-04-22",1.8512,1.8512,1.8458,1.8458,1500.0],["2002-04-23",1.8458,1.8458,1.8458,1.8458,500.0],["2002-04-24",1.8458,1.8458,1.8458,1.8458,0.0],["2002-04-25",1.8458,1.8458,1.8458,1.8458,0.0],["2002-04-26",1.8024,1.8024,1.8024,1.8024,1000.0],["2002-04-29",1.8024,1.8024,1.8024,1.8024,0.0],["2002-04-30",1.8078,1.8078,1.8078,1.8078,2000.0],["2002-05-01",1.8078,1.8078,1.8078,1.8078,0.0],["2002-05-02",1.8078,1.8078,1.8078,1.8078,0.0],["2002-05-03",1.8729,1.8729,1.8729,1.8729,500.0],["2002-05-06",1.8729,1.9001,1.8729,1.9001,9000.0],["2002-05-07",1.8567,1.8567,1.8458,1.8567,1500.0],["2002-05-08",1.8567,1.8567,1.8567,1.8567,2500.0],["2002-05-09",1.8621,1.8621,1.8621,1.8621,2000.0],["2002-05-10",1.8621,1.8621,1.8621,1.8621,0.0],["2002-05-13",1.8241,1.8295,1.8187,1.8295,4500.0],["2002-05-14",1.7915,1.7915,1.7872,1.7872,6000.0],["2002-05-15",1.7915,1.7915,1.7915,1.7915,1000.0],["2002-05-16",1.8458,1.8458,1.8458,1.8458,1500.0],["2002-05-17",1.9272,1.9272,1.9001,1.9001,16500.0],["2002-05-20",1.9055,1.9055,1.9055,1.9055,1500.0],["2002-05-21",1.9055,1.9055,1.9055,1.9055,500.0],["2002-05-22",1.8827,1.8827,1.8827,1.8827,3000.0],["2002-05-23",1.8827,1.8827,1.8827,1.8827,0.0],["2002-05-24",1.8675,1.8675,1.8675,1.8675,500.0],["2002-05-28",1.8675,1.8675,1.8675,1.8675,0.0],["2002-05-29",1.8447,1.8447,1.8447,1.8447,1500.0],["2002-05-30",1.8458,1.8458,1.8241,1.8241,7500.0],["2002-05-31",1.8729,1.8729,1.8729,1.8729,1000.0],["2002-06-03",1.873,1.8947,1.873,1.8947,4500.0],["2002-06-04",1.9164,1.9164,1.9164,1.9164,1000.0],["2002-06-05",1.911,1.911,1.9001,1.911,4000.0],["2002-06-06",1.911,1.911,1.911,1.911,1500.0],["2002-06-07",1.911,1.911,1.911,1.911,0.0],["2002-06-10",1.9218,1.9272,1.9218,1.9272,3000.0],["2002-06-11",1.911,1.911,1.911,1.911,2500.0],["2002-06-12",1.911,1.911,1.911,1.911,0.0],["2002-06-13",1.9164,1.9164,1.9164,1.9164,2500.0],["2002-06-14",1.9218,1.9327,1.9218,1.9327,32000.0],["2002-06-17",1.8729,1.8729,1.8729,1.8729,1000.0],["2002-06-18",1.9001,1.9272,1.9001,1.9272,7500.0],["2002-06-19",1.9652,2.0195,1.9652,2.0195,10500.0],["2002-06-20",2.0304,2.0478,2.0304,2.0478,5500.0],["2002-06-21",1.987,2.0195,1.987,2.0195,11500.0],["2002-06-24",2.0195,2.0195,2.0195,2.0195,0.0],["2002-06-25",1.987,1.9978,1.9761,1.9761,4000.0],["2002-06-26",1.9815,1.9815,1.9761,1.9761,3000.0],["2002-06-27",1.987,1.987,1.987,1.987,2500.0],["2002-06-28",1.9978,1.9978,1.987,1.988,2500.0],["2002-07-01",2.0032,2.0032,1.987,1.9978,4000.0],["2002-07-02",2.0087,2.0087,2.0087,2.0087,500.0],["2002-07-03",2.0087,2.0195,2.0087,2.0195,2000.0],["2002-07-05",2.0304,2.0304,2.0304,2.0304,1000.0],["2002-07-08",2.0141,2.0152,2.0141,2.0152,6000.0],["2002-07-09",2.0152,2.0152,2.0152,2.0152,0.0],["2002-07-10",2.0195,2.0195,2.0195,2.0195,1500.0],["2002-07-11",1.9544,1.9544,1.9544,1.9544,500.0],["2002-07-12",1.9652,1.9652,1.9544,1.9544,8500.0],["2002-07-15",1.9652,1.9652,1.9555,1.9555,3500.0],["2002-07-16",1.9327,1.949,1.9218,1.9218,6000.0],["2002-07-17",1.8947,1.8947,1.8947,1.8947,5500.0],["2002-07-18",1.8947,1.8947,1.8947,1.8947,0.0],["2002-07-19",1.8675,1.8838,1.8675,1.8675,9500.0],["2002-07-22",1.8784,1.8892,1.8784,1.8892,8500.0],["2002-07-23",1.8024,1.8132,1.7861,1.7861,13500.0],["2002-07-24",1.6884,1.6884,1.6884,1.6884,3500.0],["2002-07-25",1.7155,1.7698,1.7155,1.7698,9000.0],["2002-07-26",1.7807,1.8132,1.7807,1.8132,14500.0],["2002-07-29",1.8187,1.8241,1.8187,1.8241,7500.0],["2002-07-30",1.7807,1.7817,1.7589,1.7589,11500.0],["2002-07-31",1.7644,1.7644,1.7644,1.7644,1000.0],["2002-08-01",1.7644,1.7644,1.7644,1.7644,0.0],["2002-08-02",1.7698,1.7698,1.7698,1.7698,2000.0],["2002-08-05",1.7372,1.7372,1.6884,1.6884,10000.0],["2002-08-06",1.6558,1.6601,1.6558,1.6601,5000.0],["2002-08-07",1.7047,1.7155,1.7047,1.7155,1500.0],["2002-08-08",1.7372,1.7372,1.7372,1.7372,2500.0],["2002-08-09",1.7481,1.7481,1.7481,1.7481,2500.0],["2002-08-12",1.7481,1.7481,1.7372,1.7372,8000.0],["2002-08-13",1.7372,1.7372,1.7372,1.7372,0.0],["2002-08-14",1.7535,1.7644,1.7535,1.7644,8000.0],["2002-08-15",1.9001,1.9001,1.9001,1.9001,6500.0],["2002-08-16",1.9652,1.9652,1.9652,1.9652,1500.0],["2002-08-19",1.9652,1.9652,1.9652,1.9652,0.0],["2002-08-20",1.9924,1.9978,1.9924,1.9978,8000.0],["2002-08-21",1.9978,1.9978,1.9978,1.9978,0.0],["2002-08-22",1.9978,2.0087,1.987,2.0087,14000.0],["2002-08-23",1.9761,1.9924,1.9761,1.9924,4500.0],["2002-08-26",2.0032,2.0087,2.0032,2.0087,6000.0],["2002-08-27",2.0087,2.0087,2.0087,2.0087,0.0],["2002-08-28",2.0087,2.0087,2.0087,2.0087,0.0],["2002-08-29",2.0087,2.0087,2.0087,2.0087,0.0],["2002-08-30",2.0087,2.0087,2.0087,2.0087,0.0],["2002-09-03",1.9978,1.9978,1.9978,1.9978,1500.0],["2002-09-04",1.9815,1.9815,1.9815,1.9815,4500.0],["2002-09-05",1.9815,1.9815,1.9815,1.9815,1000.0],["2002-09-06",1.9815,1.9815,1.9815,1.9815,0.0],["2002-09-09",1.9707,1.9707,1.9707,1.9707,5000.0],["2002-09-10",1.9761,1.9761,1.9761,1.9761,500.0],["2002-09-11",1.9761,1.9761,1.9761,1.9761,5000.0],["2002-09-12",1.9761,1.9761,1.9761,1.9761,0.0],["2002-09-13",1.987,1.987,1.987,1.987,2000.0],["2002-09-16",1.987,1.987,1.987,1.987,0.0],["2002-09-17",1.987,1.987,1.987,1.987,0.0],["2002-09-18",1.9652,1.9652,1.9652,1.9652,1000.0],["2002-09-19",1.9652,1.9652,1.9652,1.9652,0.0],["2002-09-20",1.9652,1.9652,1.9652,1.9652,0.0],["2002-09-23",1.8729,1.8729,1.8729,1.8729,3000.0],["2002-09-24",1.8729,1.8729,1.8729,1.8729,0.0],["2002-09-25",1.7839,1.7915,1.7839,1.7915,18000.0],["2002-09-26",1.8784,1.8784,1.8784,1.8784,3500.0],["2002-09-27",1.911,1.911,1.911,1.911,5000.0],["2002-09-30",1.911,1.911,1.911,1.911,3500.0],["2002-10-01",1.911,1.911,1.911,1.911,1500.0],["2002-10-02",1.911,1.911,1.911,1.911,0.0],["2002-10-03",1.911,1.911,1.911,1.911,0.0],["2002-10-04",1.9924,2.0087,1.9924,2.0087,3000.0],["2002-10-07",1.9652,1.9652,1.9544,1.9544,5000.0],["2002-10-08",1.9544,1.9544,1.9544,1.9544,0.0],["2002-10-09",1.9777,1.9952,1.9777,1.9836,15500.0],["2002-10-10",1.9836,1.9836,1.9836,1.9836,0.0],["2002-10-11",1.9719,1.9719,1.9544,1.9719,5500.0],["2002-10-14",1.9019,1.9019,1.9019,1.9019,2500.0],["2002-10-15",1.9019,1.9019,1.9019,1.9019,0.0],["2002-10-16",1.9135,1.9135,1.9135,1.9135,500.0],["2002-10-17",1.9894,2.0011,1.9894,2.0011,2000.0],["2002-10-18",2.0069,2.0069,2.0069,2.0069,500.0],["2002-10-21",1.8144,1.9369,1.8144,1.9369,30500.0],["2002-10-22",2.0069,2.0069,1.9952,1.9952,10000.0],["2002-10-23",2.0069,2.0069,2.0069,2.0069,2500.0],["2002-10-24",2.0069,2.0069,2.0069,2.0069,0.0],["2002-10-25",2.0711,2.0711,2.0711,2.0711,4000.0],["2002-10-28",2.0711,2.0711,2.0711,2.0711,0.0],["2002-10-29",2.0127,2.0127,2.0127,2.0127,2000.0],["2002-10-30",2.0127,2.0127,2.0127,2.0127,0.0],["2002-10-31",2.0127,2.0127,2.0127,2.0127,0.0],["2002-11-01",2.0127,2.0127,2.0127,2.0127,0.0],["2002-11-04",2.0127,2.0127,2.0127,2.0127,0.0],["2002-11-05",2.0769,2.0769,2.0769,2.0769,500.0],["2002-11-06",2.0769,2.0769,2.0769,2.0769,500.0],["2002-11-07",2.0769,2.0769,2.0769,2.0769,0.0],["2002-11-08",2.0769,2.0769,2.0769,2.0769,0.0],["2002-11-11",2.0769,2.0769,2.0769,2.0769,0.0],["2002-11-12",2.0886,2.0886,2.0886,2.0886,1000.0],["2002-11-13",2.1026,2.1026,2.1026,2.1026,500.0],["2002-11-14",2.0886,2.0886,2.0594,2.0827,18500.0],["2002-11-15",2.0827,2.0827,2.0827,2.0827,0.0],["2002-11-18",2.0944,2.1061,2.0944,2.1002,6500.0],["2002-11-19",2.1002,2.1002,2.1002,2.1002,0.0],["2002-11-20",2.1002,2.1002,2.1002,2.1002,0.0],["2002-11-21",2.0419,2.1002,2.0419,2.1002,16500.0],["2002-11-22",2.1002,2.1002,2.1002,2.1002,0.0],["2002-11-25",2.0594,2.0594,2.0536,2.0536,5000.0],["2002-11-26",2.0769,2.0769,2.0769,2.0769,1000.0],["2002-11-27",2.0769,2.0769,2.0769,2.0769,0.0],["2002-11-29",2.0769,2.0769,2.0769,2.0769,0.0],["2002-12-02",2.1936,2.1936,2.1936,2.1936,500.0],["2002-12-03",2.1411,2.1469,2.1352,2.1469,4000.0],["2002-12-04",2.1469,2.1469,2.1469,2.1469,0.0],["2002-12-05",2.1469,2.1469,2.1469,2.1469,0.0],["2002-12-06",2.1469,2.1469,2.1469,2.1469,0.0],["2002-12-09",2.0652,2.0652,2.0652,2.0652,2500.0],["2002-12-10",2.0652,2.0652,2.0652,2.0652,0.0],["2002-12-11",2.0652,2.0652,2.0652,2.0652,0.0],["2002-12-12",2.0536,2.0536,2.0477,2.0477,1500.0],["2002-12-13",2.0477,2.0477,2.0477,2.0477,0.0],["2002-12-16",2.0477,2.0477,2.0477,2.0477,0.0],["2002-12-17",2.1002,2.1002,2.1002,2.1002,1500.0],["2002-12-18",2.1119,2.1119,2.1119,2.1119,2000.0],["2002-12-19",2.1527,2.1527,2.1527,2.1527,500.0],["2002-12-20",2.1702,2.1702,2.1469,2.1469,15000.0],["2002-12-23",2.1469,2.1469,2.1469,2.1469,0.0],["2002-12-24",2.1469,2.1469,2.1469,2.1469,0.0],["2002-12-26",2.1994,2.1994,2.1994,2.1994,1000.0],["2002-12-27",2.1994,2.1994,2.1994,2.1994,0.0],["2002-12-30",2.1994,2.1994,2.1994,2.1994,0.0],["2002-12-31",2.1994,2.1994,2.1994,2.1994,0.0],["2003-01-02",2.2169,2.2227,2.2169,2.2227,2000.0],["2003-01-03",2.2227,2.2227,2.2227,2.2227,500.0],["2003-01-06",2.2052,2.2286,2.2052,2.2286,13500.0],["2003-01-07",2.2052,2.2052,2.1936,2.1936,8500.0],["2003-01-08",2.1936,2.1936,2.1936,2.1936,500.0],["2003-01-09",2.2552,2.2787,2.2552,2.2552,2500.0],["2003-01-10",2.2552,2.2552,2.2552,2.2552,0.0],["2003-01-13",2.2552,2.2552,2.2552,2.2552,0.0],["2003-01-14",2.2729,2.2729,2.2729,2.2729,2500.0],["2003-01-15",2.3081,2.3081,2.3081,2.3081,3000.0],["2003-01-16",2.3081,2.3081,2.3081,2.3081,0.0],["2003-01-17",2.2318,2.2318,2.22,2.22,3500.0],["2003-01-21",2.22,2.22,2.22,2.22,0.0],["2003-01-22",2.1906,2.1906,2.1906,2.1906,500.0],["2003-01-23",2.2787,2.2787,2.2787,2.2787,2500.0],["2003-01-24",2.2787,2.2787,2.2787,2.2787,0.0],["2003-01-27",2.2787,2.2787,2.2787,2.2787,0.0],["2003-01-28",2.2787,2.2787,2.2787,2.2787,0.0],["2003-01-29",2.2846,2.2905,2.2846,2.2905,6000.0],["2003-01-30",2.2905,2.2905,2.2905,2.2905,0.0],["2003-01-31",2.267,2.2787,2.267,2.2787,4500.0],["2003-02-03",2.2787,2.2787,2.2787,2.2787,0.0],["2003-02-04",2.2552,2.2552,2.2318,2.2318,6500.0],["2003-02-05",2.2787,2.2787,2.2435,2.2435,11500.0],["2003-02-06",2.2552,2.2552,2.2552,2.2552,3500.0],["2003-02-07",2.2905,2.2905,2.2787,2.2787,5500.0],["2003-02-10",2.2729,2.2729,2.2729,2.2729,1000.0],["2003-02-11",2.3316,2.3316,2.2729,2.2729,11500.0],["2003-02-12",2.3492,2.3492,2.3257,2.3257,6500.0],["2003-02-13",2.3257,2.3375,2.2905,2.3375,55500.0],["2003-02-14",2.3375,2.3375,2.3375,2.3375,0.0],["2003-02-18",2.3316,2.3433,2.3316,2.3433,3000.0],["2003-02-19",2.3433,2.3433,2.3433,2.3433,0.0],["2003-02-20",2.3375,2.3375,2.3375,2.3375,3000.0],["2003-02-21",2.2787,2.2787,2.2787,2.2787,500.0],["2003-02-24",2.2787,2.2787,2.2787,2.2787,5000.0],["2003-02-25",2.2494,2.2494,2.2494,2.2494,5000.0],["2003-02-26",2.2494,2.2494,2.2494,2.2494,0.0],["2003-02-27",2.2494,2.2494,2.2494,2.2494,0.0],["2003-02-28",2.2494,2.2494,2.2494,2.2494,0.0],["2003-03-03",2.2494,2.2494,2.2494,2.2494,0.0],["2003-03-04",2.2494,2.2494,2.2494,2.2494,0.0],["2003-03-05",2.2494,2.2494,2.2494,2.2494,0.0],["2003-03-06",2.22,2.22,2.2024,2.2141,9500.0],["2003-03-07",2.2141,2.2141,2.1942,2.1942,5500.0],["2003-03-10",2.1942,2.1942,2.1942,2.1942,0.0],["2003-03-11",2.173,2.173,2.1143,2.1143,5500.0],["2003-03-12",2.1554,2.1671,2.1143,2.1143,20000.0],["2003-03-13",2.1143,2.1143,2.1143,2.1143,0.0],["2003-03-14",2.173,2.2083,2.173,2.2083,11500.0],["2003-03-17",2.2083,2.2083,2.2083,2.2083,0.0],["2003-03-18",2.1143,2.1202,2.1025,2.1025,4000.0],["2003-03-19",2.1025,2.1025,2.1025,2.1025,0.0],["2003-03-20",2.1143,2.1143,2.1143,2.1143,1000.0],["2003-03-21",2.1143,2.1143,2.1143,2.1143,0.0],["2003-03-24",2.0908,2.0908,2.0908,2.0908,2500.0],["2003-03-25",2.0908,2.0908,2.0908,2.0908,0.0],["2003-03-26",2.0908,2.0908,2.0908,2.0908,0.0],["2003-03-27",2.0908,2.0908,2.0908,2.0908,0.0],["2003-03-28",2.0908,2.0908,2.0908,2.0908,0.0],["2003-03-31",2.0849,2.0849,2.0732,2.0849,5500.0],["2003-04-01",2.0849,2.0849,2.0849,2.0849,0.0],["2003-04-02",2.0849,2.0849,2.0849,2.0849,0.0],["2003-04-03",2.1437,2.1437,2.1437,2.1437,500.0],["2003-04-04",2.1906,2.1906,2.173,2.173,4500.0],["2003-04-07",2.173,2.173,2.173,2.173,2500.0],["2003-04-08",2.173,2.173,2.173,2.173,0.0],["2003-04-09",2.173,2.173,2.173,2.173,0.0],["2003-04-10",2.173,2.173,2.173,2.173,0.0],["2003-04-11",2.2259,2.2259,2.2259,2.2259,2500.0],["2003-04-14",2.2435,2.2435,2.2435,2.2435,2000.0],["2003-04-15",2.2435,2.2435,2.2435,2.2435,0.0],["2003-04-16",2.2435,2.2435,2.2435,2.2435,0.0],["2003-04-17",2.2435,2.2435,2.2435,2.2435,0.0],["2003-04-21",2.2435,2.2435,2.2435,2.2435,0.0],["2003-04-22",2.2787,2.314,2.2787,2.314,10000.0],["2003-04-23",2.314,2.314,2.314,2.314,0.0],["2003-04-24",2.314,2.314,2.314,2.314,0.0],["2003-04-25",2.3022,2.3081,2.3022,2.3081,3500.0],["2003-04-28",2.3081,2.3081,2.3081,2.3081,0.0],["2003-04-29",2.3081,2.3081,2.3081,2.3081,0.0],["2003-04-30",2.3081,2.3081,2.3081,2.3081,0.0],["2003-05-01",2.3316,2.3316,2.3257,2.3257,5500.0],["2003-05-02",2.4079,2.4079,2.4079,2.4079,3500.0],["2003-05-05",2.3962,2.4079,2.3962,2.4079,2500.0],["2003-05-06",2.4079,2.4079,2.4079,2.4079,0.0],["2003-05-07",2.4079,2.4079,2.4079,2.4079,0.0],["2003-05-08",2.4079,2.4197,2.4079,2.4197,1500.0],["2003-05-09",2.4197,2.4432,2.4197,2.4432,3500.0],["2003-05-12",2.4432,2.4432,2.4432,2.4432,0.0],["2003-05-13",2.4902,2.5137,2.4902,2.5137,1500.0],["2003-05-14",2.4667,2.4784,2.4667,2.4784,6000.0],["2003-05-15",2.4373,2.4608,2.4373,2.4608,16000.0],["2003-05-16",2.5019,2.5371,2.5019,2.5371,6000.0],["2003-05-19",2.5371,2.5489,2.5371,2.5489,2500.0],["2003-05-20",2.4902,2.496,2.4902,2.496,6000.0],["2003-05-21",2.496,2.496,2.4902,2.4902,5000.0],["2003-05-22",2.4902,2.4902,2.4902,2.4902,0.0],["2003-05-23",2.6781,2.6898,2.6781,2.6898,4500.0],["2003-05-27",2.6194,2.6311,2.6194,2.6311,15000.0],["2003-05-28",2.5783,2.5841,2.5783,2.5841,5000.0],["2003-05-29",2.5841,2.5841,2.543,2.5442,14500.0],["2003-05-30",2.5841,2.6194,2.5841,2.6194,15000.0],["2003-06-02",2.5606,2.5606,2.5489,2.5559,7000.0],["2003-06-03",2.5724,2.5724,2.5724,2.5724,500.0],["2003-06-04",2.5724,2.5841,2.5724,2.5841,3000.0],["2003-06-05",2.6076,2.6898,2.6076,2.6898,29500.0],["2003-06-06",2.7721,2.8132,2.7662,2.8073,45500.0],["2003-06-09",2.8677,2.8835,2.8677,2.8835,8000.0],["2003-06-10",2.8347,2.8469,2.8347,2.8469,6000.0],["2003-06-11",2.8469,2.8591,2.8469,2.8591,3000.0],["2003-06-12",2.8591,2.8591,2.8591,2.8591,500.0],["2003-06-13",2.8591,2.8591,2.8591,2.8591,0.0],["2003-06-16",2.8774,2.8774,2.8774,2.8774,3000.0],["2003-06-17",2.8896,2.9079,2.8896,2.9079,5000.0],["2003-06-18",2.8957,2.8957,2.8957,2.8957,1500.0],["2003-06-19",2.8969,2.8969,2.8896,2.8896,5500.0],["2003-06-20",2.8896,2.8896,2.8896,2.8896,0.0],["2003-06-23",2.8286,2.8579,2.8286,2.8469,4000.0],["2003-06-24",2.8469,2.8469,2.8469,2.8469,0.0],["2003-06-25",2.8469,2.8652,2.8469,2.8652,2000.0],["2003-06-26",2.8347,2.8347,2.8347,2.8347,2000.0],["2003-06-27",2.8457,2.8652,2.8457,2.8652,11500.0],["2003-06-30",2.8774,2.8774,2.8774,2.8774,2000.0],["2003-07-01",2.8774,2.8774,2.8774,2.8774,0.0],["2003-07-02",2.9079,2.9262,2.9079,2.9262,4500.0],["2003-07-03",2.9871,2.9871,2.9871,2.9871,500.0],["2003-07-07",2.9384,2.9445,2.9384,2.9445,2500.0],["2003-07-08",2.9445,2.9445,2.8896,2.9079,15000.0],["2003-07-09",2.8469,2.8591,2.8469,2.8591,12500.0],["2003-07-10",2.7738,2.786,2.7701,2.7701,15000.0],["2003-07-11",2.7433,2.7433,2.7433,2.7433,2500.0],["2003-07-14",2.7677,2.7677,2.7677,2.7677,2500.0],["2003-07-15",2.8286,2.853,2.8128,2.8128,23500.0],["2003-07-16",2.7677,2.7738,2.7677,2.7738,3000.0],["2003-07-17",2.7555,2.7555,2.7433,2.7433,1000.0],["2003-07-18",2.7445,2.7445,2.7433,2.7433,6000.0],["2003-07-21",2.7848,2.7848,2.7738,2.7738,4000.0],["2003-07-22",2.7701,2.7701,2.7701,2.7701,500.0],["2003-07-23",2.8043,2.8165,2.8043,2.8165,2500.0],["2003-07-24",2.8165,2.8165,2.8165,2.8165,0.0],["2003-07-25",2.8286,2.8408,2.8286,2.8408,1500.0],["2003-07-28",2.853,2.8652,2.853,2.8591,5500.0],["2003-07-29",2.8591,2.8591,2.8591,2.8591,0.0],["2003-07-30",2.8847,2.8847,2.8762,2.8762,4500.0],["2003-07-31",2.8725,2.8896,2.8725,2.8896,4000.0],["2003-08-01",2.9262,2.9262,2.9262,2.9262,5000.0],["2003-08-04",3.0054,3.0298,2.9993,3.0298,9000.0],["2003-08-05",3.0298,3.0298,3.0115,3.0115,6500.0],["2003-08-06",2.9871,2.9932,2.981,2.981,5000.0],["2003-08-07",3.0115,3.0115,3.0115,3.0115,500.0],["2003-08-08",3.042,3.042,3.042,3.042,3500.0],["2003-08-11",3.0847,3.1152,3.0847,3.1152,16000.0],["2003-08-12",3.1335,3.1335,3.1335,3.1335,6500.0],["2003-08-13",3.0786,3.0798,3.042,3.042,34500.0],["2003-08-14",3.0457,3.0457,3.0457,3.0457,500.0],["2003-08-15",3.0481,3.0481,3.0481,3.0481,6000.0],["2003-08-18",3.0481,3.0481,3.0481,3.0481,0.0],["2003-08-19",3.0481,3.0481,3.0481,3.0481,0.0],["2003-08-20",3.0481,3.0481,3.0481,3.0481,0.0],["2003-08-21",3.0603,3.0603,3.0591,3.0591,11500.0],["2003-08-22",2.975,2.9762,2.975,2.9762,4000.0],["2003-08-25",2.9762,2.9762,2.9762,2.9762,500.0],["2003-08-26",2.9445,2.9493,2.9445,2.9493,11000.0],["2003-08-27",2.9506,2.9506,2.9384,2.9408,11500.0],["2003-08-28",2.9262,2.9262,2.925,2.9262,6000.0],["2003-08-29",2.9262,2.9262,2.9262,2.9262,500.0],["2003-09-02",2.8896,2.8957,2.8896,2.8957,3000.0],["2003-09-03",2.8286,2.8408,2.8286,2.8347,6000.0],["2003-09-04",2.9262,2.9262,2.8896,2.9116,21500.0],["2003-09-05",2.9628,2.9993,2.9628,2.9993,20500.0],["2003-09-08",3.0298,3.0542,3.0298,3.0359,17000.0],["2003-09-09",3.0847,3.1517,3.0847,3.1517,23500.0],["2003-09-10",3.0725,3.0725,3.0542,3.0664,13500.0],["2003-09-11",3.0481,3.0481,2.9993,3.0006,1500.0],["2003-09-12",3.0115,3.0115,3.0115,3.0115,5500.0],["2003-09-15",2.9981,2.9993,2.975,2.975,2500.0],["2003-09-16",3.0298,3.0298,3.0298,3.0298,3000.0],["2003-09-17",2.9689,2.9786,2.9689,2.9786,27500.0],["2003-09-18",2.9786,2.9871,2.9786,2.9871,4000.0],["2003-09-19",2.9932,2.9932,2.975,2.9786,27000.0],["2003-09-22",2.9628,2.975,2.9628,2.975,5500.0],["2003-09-23",2.975,2.9871,2.975,2.975,14000.0],["2003-09-24",2.975,2.9932,2.9725,2.9932,16000.0],["2003-09-25",2.9993,3.0237,2.9993,3.0237,6500.0],["2003-09-26",3.0359,3.0481,3.0359,3.0481,6500.0],["2003-09-29",3.0664,3.0725,3.0664,3.0725,3500.0],["2003-09-30",3.0847,3.0908,3.0847,3.0908,3500.0],["2003-10-01",3.0725,3.0737,3.0725,3.0737,28000.0],["2003-10-02",3.0969,3.103,3.0969,3.103,3500.0],["2003-10-03",3.103,3.103,3.103,3.103,3500.0],["2003-10-06",3.0786,3.0786,3.0481,3.0786,11000.0],["2003-10-07",3.0847,3.0847,3.0847,3.0847,1000.0],["2003-10-08",3.1213,3.1639,3.1213,3.1639,8500.0],["2003-10-09",3.1883,3.2127,3.1883,3.2127,2500.0],["2003-10-10",3.2322,3.2737,3.2322,3.2566,8500.0],["2003-10-13",3.2676,3.3468,3.2676,3.3468,26500.0],["2003-10-14",3.2907,3.3041,3.281,3.281,17500.0],["2003-10-15",3.3273,3.3273,3.3273,3.3273,1500.0],["2003-10-16",3.359,3.3773,3.359,3.3773,5000.0],["2003-10-17",3.3407,3.3407,3.3407,3.3407,500.0],["2003-10-20",3.3529,3.3529,3.3346,3.3346,7500.0],["2003-10-21",3.3956,3.3956,3.3956,3.3956,1000.0],["2003-10-22",3.4505,3.4748,3.4505,3.4748,3500.0],["2003-10-23",3.4748,3.4748,3.4748,3.4748,0.0],["2003-10-24",3.4139,3.4151,3.4139,3.4151,4000.0],["2003-10-27",3.3895,3.3895,3.3529,3.3712,12000.0],["2003-10-28",3.3773,3.3834,3.3651,3.3663,11000.0],["2003-10-29",3.292,3.292,2.975,3.0298,1219000.0],["2003-10-30",3.0481,3.0969,3.0481,3.0664,61500.0],["2003-10-31",3.0847,3.1578,3.0847,3.1578,60000.0],["2003-11-03",3.1456,3.2005,3.1456,3.2005,28500.0],["2003-11-04",3.1981,3.1981,3.1517,3.1639,39000.0],["2003-11-05",3.202,3.2221,3.1844,3.2221,42500.0],["2003-11-06",3.2221,3.2347,3.2221,3.2347,6000.0],["2003-11-07",3.2409,3.2661,3.2347,3.2661,12000.0],["2003-11-10",3.2912,3.2912,3.2598,3.2723,24000.0],["2003-11-11",3.3226,3.3414,3.3163,3.3163,20500.0],["2003-11-12",3.3854,3.4294,3.3791,3.4231,27000.0],["2003-11-13",3.3289,3.3289,3.2924,3.295,24000.0],["2003-11-14",3.2937,3.2975,3.2937,3.2962,2500.0],["2003-11-17",3.2912,3.2912,3.2887,3.2887,3000.0],["2003-11-18",3.2836,3.2849,3.2347,3.2359,17000.0],["2003-11-19",3.31,3.31,3.305,3.31,5500.0],["2003-11-20",3.3163,3.3163,3.3163,3.3163,500.0],["2003-11-21",3.2535,3.2661,3.2347,3.2347,5500.0],["2003-11-24",3.2504,3.2504,3.2378,3.2378,1500.0],["2003-11-25",3.2694,3.2694,3.2681,3.2694,1500.0],["2003-11-26",3.2542,3.282,3.2542,3.282,12000.0],["2003-11-28",3.282,3.2858,3.282,3.2858,2500.0],["2003-12-01",3.2845,3.2934,3.2845,3.2934,5500.0],["2003-12-02",3.2441,3.2441,3.2441,3.2441,11000.0],["2003-12-03",3.2883,3.2946,3.2883,3.2896,12000.0],["2003-12-04",3.2921,3.3009,3.2631,3.2694,10000.0],["2003-12-05",3.2631,3.2807,3.2631,3.2757,6000.0],["2003-12-08",3.2921,3.2946,3.282,3.2946,2000.0],["2003-12-09",3.2946,3.2946,3.2946,3.2946,0.0],["2003-12-10",3.2378,3.2555,3.2252,3.2555,8500.0],["2003-12-11",3.1495,3.1936,3.1495,3.1936,19500.0],["2003-12-12",3.2504,3.2567,3.2378,3.2567,8500.0],["2003-12-15",3.2567,3.2971,3.2567,3.2971,3500.0],["2003-12-16",3.2567,3.2605,3.2517,3.2517,2500.0],["2003-12-17",3.2164,3.2315,3.2164,3.229,1500.0],["2003-12-18",3.181,3.1873,3.181,3.1873,3000.0],["2003-12-19",3.1558,3.1999,3.1558,3.1987,40500.0],["2003-12-22",3.08,3.0977,3.08,3.0952,20500.0],["2003-12-23",3.1116,3.1368,3.1091,3.1368,15000.0],["2003-12-24",3.1684,3.181,3.1684,3.181,8500.0],["2003-12-26",3.1936,3.1999,3.1936,3.1999,6000.0],["2003-12-29",3.1999,3.2063,3.1936,3.2063,3000.0],["2003-12-30",3.181,3.2126,3.181,3.2126,15000.0],["2003-12-31",3.2441,3.2441,3.2441,3.2441,2000.0],["2004-01-02",3.2441,3.2492,3.2315,3.2492,3000.0],["2004-01-05",3.2353,3.2492,3.2315,3.2466,9000.0],["2004-01-06",3.2567,3.2694,3.2567,3.2681,5500.0],["2004-01-07",3.2555,3.2694,3.2492,3.2504,8000.0],["2004-01-08",3.2189,3.2189,3.2063,3.2063,18000.0],["2004-01-09",3.1936,3.2126,3.1936,3.21,5500.0],["2004-01-12",3.1747,3.1873,3.1684,3.1873,14000.0],["2004-01-13",3.1368,3.1368,3.1305,3.1305,5500.0],["2004-01-14",3.1495,3.1495,3.1305,3.1381,5000.0],["2004-01-15",3.1078,3.1305,3.1053,3.1242,12000.0],["2004-01-16",3.0863,3.1053,3.0863,3.099,14500.0],["2004-01-20",3.1684,3.1999,3.1684,3.1936,25000.0],["2004-01-21",3.1873,3.1873,3.1747,3.1785,3000.0],["2004-01-22",3.1785,3.181,3.1368,3.1368,12500.0],["2004-01-23",3.181,3.1936,3.181,3.1873,5500.0],["2004-01-26",3.1936,3.1999,3.176,3.181,5500.0],["2004-01-27",3.2126,3.2126,3.2113,3.2126,5000.0],["2004-01-28",3.2126,3.2126,3.2126,3.2126,0.0],["2004-01-29",3.1747,3.1747,3.1621,3.1646,2000.0],["2004-01-30",3.1734,3.1734,3.1596,3.1596,4000.0],["2004-02-02",3.1936,3.1936,3.1924,3.1936,1500.0],["2004-02-03",3.1747,3.181,3.1684,3.1684,5500.0],["2004-02-04",3.1684,3.1684,3.1558,3.1558,6500.0],["2004-02-05",3.157,3.1596,3.157,3.1596,1000.0],["2004-02-06",3.21,3.2441,3.21,3.2441,2500.0],["2004-02-09",3.2946,3.3262,3.2833,3.3262,16000.0],["2004-02-10",3.364,3.383,3.364,3.383,7500.0],["2004-02-11",3.383,3.3868,3.383,3.3842,13000.0],["2004-02-12",3.3956,3.3956,3.383,3.383,2000.0],["2004-02-13",3.3943,3.4019,3.3943,3.4019,4500.0],["2004-02-17",3.4713,3.484,3.4713,3.484,15000.0],["2004-02-18",3.484,3.484,3.484,3.484,0.0],["2004-02-19",3.4335,3.4335,3.4335,3.4335,1000.0],["2004-02-20",3.4272,3.4272,3.383,3.383,6000.0],["2004-02-23",3.3893,3.3893,3.383,3.383,2000.0],["2004-02-24",3.3704,3.3704,3.3704,3.3704,500.0],["2004-02-25",3.3893,3.3893,3.383,3.383,6000.0],["2004-02-26",3.2378,3.2694,3.2315,3.2694,15500.0],["2004-02-27",3.2694,3.2694,3.2694,3.2694,0.0],["2004-03-01",3.282,3.3161,3.282,3.3161,3500.0],["2004-03-02",3.3325,3.3325,3.3199,3.3199,4500.0],["2004-03-03",3.2567,3.2567,3.2555,3.2555,26000.0],["2004-03-04",3.2113,3.2113,3.2012,3.2075,6500.0],["2004-03-05",3.1936,3.1987,3.1936,3.1987,6500.0],["2004-03-08",3.2315,3.2315,3.2252,3.2252,6500.0],["2004-03-09",3.2252,3.2265,3.2252,3.2265,1500.0],["2004-03-10",3.2265,3.2265,3.2265,3.2265,0.0],["2004-03-11",3.1368,3.1368,3.1116,3.1242,11000.0],["2004-03-12",3.133,3.1368,3.133,3.1368,3000.0],["2004-03-15",3.1558,3.1558,3.1305,3.1305,4000.0],["2004-03-16",3.1305,3.1305,3.1179,3.1242,3500.0],["2004-03-17",3.099,3.1293,3.0863,3.1293,6000.0],["2004-03-18",3.1293,3.1293,3.1293,3.1293,0.0],["2004-03-19",3.0169,3.0422,3.0169,3.0422,21000.0],["2004-03-22",2.979,3.0043,2.979,3.0043,15000.0],["2004-03-23",3.0295,3.0295,3.0182,3.022,7000.0],["2004-03-24",3.0232,3.0232,3.0232,3.0232,10500.0],["2004-03-25",3.0232,3.0232,3.0232,3.0232,0.0],["2004-03-26",3.0548,3.0548,3.0422,3.0422,3500.0],["2004-03-29",3.0548,3.08,3.0535,3.0687,14500.0],["2004-03-30",3.0712,3.0712,3.0712,3.0712,500.0],["2004-03-31",3.1179,3.1229,3.1116,3.1217,4500.0],["2004-04-01",3.1217,3.1217,3.1217,3.1217,0.0],["2004-04-02",3.1431,3.1558,3.1431,3.1558,1500.0],["2004-04-05",3.1242,3.1621,3.1116,3.1242,29000.0],["2004-04-06",3.1242,3.1242,3.1242,3.1242,1000.0],["2004-04-07",3.08,3.0863,3.08,3.0863,1500.0],["2004-04-08",3.0863,3.0863,3.0863,3.0863,0.0],["2004-04-12",3.0674,3.0674,3.0548,3.0548,10000.0],["2004-04-13",3.0611,3.0611,3.0422,3.0548,3500.0],["2004-04-14",2.9664,2.979,2.9664,2.979,7500.0],["2004-04-15",2.9349,2.9349,2.9349,2.9349,3000.0],["2004-04-16",2.9664,2.9854,2.9664,2.9854,2500.0],["2004-04-19",3.0169,3.0422,3.0169,3.0422,2000.0],["2004-04-20",3.1053,3.1091,3.1053,3.1053,2000.0],["2004-04-21",3.0169,3.0422,3.0169,3.0422,11000.0],["2004-04-22",2.9601,2.9639,2.9601,2.9639,1500.0],["2004-04-23",3.0043,3.0043,3.0043,3.0043,1000.0],["2004-04-26",3.0295,3.0295,3.0295,3.0295,1500.0],["2004-04-27",2.998,2.998,2.998,2.998,1000.0],["2004-04-28",3.0295,3.0295,2.9917,2.9917,12500.0],["2004-04-29",3.0232,3.0358,3.0106,3.0106,9000.0],["2004-04-30",3.0106,3.0106,3.0106,3.0106,0.0],["2004-05-03",3.0295,3.0295,3.0295,3.0295,1000.0],["2004-05-04",3.08,3.0863,3.08,3.0863,5500.0],["2004-05-05",3.1053,3.1192,3.1053,3.1192,12000.0],["2004-05-06",3.1179,3.1192,3.1179,3.1192,1500.0],["2004-05-07",3.1192,3.1192,3.1192,3.1192,0.0],["2004-05-10",2.9664,2.9664,2.9664,2.9664,6000.0],["2004-05-11",2.9399,2.9399,2.9399,2.9399,1500.0],["2004-05-12",2.9349,2.9349,2.9349,2.9349,2000.0],["2004-05-13",2.8844,2.897,2.8781,2.8781,13000.0],["2004-05-14",2.8654,2.8654,2.8654,2.8654,500.0],["2004-05-17",2.8137,2.8137,2.8137,2.8137,500.0],["2004-05-18",2.7771,2.7771,2.7771,2.7771,4000.0],["2004-05-19",2.7771,2.7771,2.7771,2.7771,0.0],["2004-05-20",2.7392,2.7392,2.7392,2.7392,2000.0],["2004-05-21",2.7203,2.7203,2.6887,2.6988,13000.0],["2004-05-24",2.7455,2.7455,2.7455,2.7455,1500.0],["2004-05-25",2.7013,2.7644,2.7013,2.7644,8500.0],["2004-05-26",2.7644,2.7644,2.7644,2.7644,0.0],["2004-05-27",2.7644,2.7644,2.7644,2.7644,0.0],["2004-05-28",2.7379,2.7379,2.7379,2.7379,500.0],["2004-06-01",2.7329,2.7342,2.7329,2.7342,6000.0],["2004-06-02",2.7342,2.7342,2.7316,2.7329,3500.0],["2004-06-03",2.7076,2.7076,2.6887,2.6975,5500.0],["2004-06-04",2.7076,2.7076,2.7076,2.7076,500.0],["2004-06-07",2.7521,2.7521,2.7191,2.7191,31000.0],["2004-06-08",2.4852,2.517,2.4788,2.4992,27000.0],["2004-06-09",2.5106,2.5144,2.4788,2.4788,17000.0],["2004-06-10",2.4979,2.5424,2.4979,2.5424,22000.0],["2004-06-14",2.5106,2.5424,2.5106,2.5411,14500.0],["2004-06-15",2.4153,2.4407,2.4153,2.4407,7500.0],["2004-06-16",2.4026,2.4153,2.4026,2.4153,2000.0],["2004-06-17",2.4026,2.4153,2.3924,2.414,6500.0],["2004-06-18",2.5424,2.5653,2.5424,2.564,12500.0],["2004-06-21",2.6632,2.6632,2.6504,2.653,5000.0],["2004-06-22",2.5805,2.5805,2.5678,2.5678,4000.0],["2004-06-23",2.5869,2.6059,2.5869,2.6059,25000.0],["2004-06-24",2.6136,2.625,2.6123,2.6187,5500.0],["2004-06-25",2.6199,2.6403,2.6199,2.6326,4000.0],["2004-06-28",2.6555,2.6555,2.6377,2.6377,3000.0],["2004-06-29",2.6454,2.6454,2.6454,2.6454,1000.0],["2004-06-30",2.6441,2.6441,2.625,2.6288,16500.0],["2004-07-01",2.6288,2.6288,2.6187,2.6187,6000.0],["2004-07-02",2.6377,2.6504,2.6314,2.6314,14000.0],["2004-07-06",2.6632,2.6632,2.6568,2.6568,3000.0],["2004-07-07",2.7267,2.7331,2.7267,2.7331,1000.0],["2004-07-08",2.7585,2.7585,2.7394,2.7394,6500.0],["2004-07-09",2.7458,2.7458,2.742,2.742,1000.0],["2004-07-12",2.742,2.742,2.742,2.742,0.0],["2004-07-13",2.7585,2.7585,2.7547,2.7547,8000.0],["2004-07-14",2.7585,2.7585,2.7585,2.7585,2000.0],["2004-07-15",2.7585,2.7585,2.7585,2.7585,0.0],["2004-07-16",2.8093,2.8093,2.8093,2.8093,1000.0],["2004-07-19",2.8093,2.8093,2.8093,2.8093,0.0],["2004-07-20",2.8093,2.8093,2.803,2.803,2000.0],["2004-07-21",2.8284,2.8297,2.8284,2.8284,5000.0],["2004-07-22",2.8157,2.8157,2.8157,2.8157,500.0],["2004-07-23",2.8093,2.8106,2.8093,2.8106,1000.0],["2004-07-26",2.7712,2.7712,2.7712,2.7712,6000.0],["2004-07-27",2.7712,2.7712,2.7712,2.7712,1000.0],["2004-07-28",2.7331,2.7521,2.7305,2.7509,19000.0],["2004-07-29",2.5678,2.5678,2.5055,2.5233,47000.0],["2004-07-30",2.5233,2.5589,2.5233,2.5589,10500.0],["2004-08-02",2.5678,2.5678,2.5678,2.5678,2000.0],["2004-08-03",2.4852,2.4915,2.475,2.475,12500.0],["2004-08-04",2.4216,2.428,2.4153,2.428,10500.0],["2004-08-05",2.3771,2.3822,2.3644,2.3771,10000.0],["2004-08-06",2.3962,2.428,2.3962,2.428,6500.0],["2004-08-09",2.428,2.428,2.4242,2.4242,2000.0],["2004-08-10",2.4153,2.4331,2.4013,2.4013,75000.0],["2004-08-11",2.339,2.3771,2.339,2.3771,11000.0],["2004-08-12",2.3263,2.339,2.3263,2.339,2500.0],["2004-08-13",2.3263,2.3263,2.3263,2.3263,3000.0],["2004-08-16",2.3009,2.3136,2.3009,2.3072,3000.0],["2004-08-17",2.339,2.339,2.3365,2.3365,1500.0],["2004-08-18",2.3708,2.3835,2.3708,2.3835,3000.0],["2004-08-19",2.5106,2.5551,2.5017,2.5462,21500.0],["2004-08-20",2.6123,2.6136,2.6072,2.6072,18500.0],["2004-08-23",2.5424,2.5551,2.5424,2.5538,6000.0],["2004-08-24",2.5132,2.5132,2.4979,2.4992,8000.0],["2004-08-25",2.4992,2.4992,2.4928,2.4928,5500.0],["2004-08-26",2.4687,2.4687,2.4471,2.4534,6000.0],["2004-08-27",2.4407,2.4407,2.4407,2.4407,1000.0],["2004-08-30",2.4598,2.4598,2.4585,2.4598,10000.0],["2004-08-31",2.4407,2.442,2.4407,2.442,1500.0],["2004-09-01",2.4661,2.4915,2.4661,2.4915,4000.0],["2004-09-02",2.4915,2.4915,2.4915,2.4915,0.0],["2004-09-03",2.4915,2.4979,2.4915,2.4979,7000.0],["2004-09-07",2.4788,2.4852,2.4661,2.4839,15500.0],["2004-09-08",2.4153,2.4153,2.3733,2.3733,67000.0],["2004-09-09",2.3733,2.3733,2.3733,2.3733,0.0],["2004-09-10",2.3517,2.3619,2.339,2.3619,6000.0],["2004-09-13",2.3644,2.3708,2.3581,2.3644,10000.0],["2004-09-14",2.3695,2.3695,2.3593,2.3593,5000.0],["2004-09-15",2.3771,2.3898,2.3771,2.3797,7500.0],["2004-09-16",2.3771,2.3962,2.3771,2.3848,10000.0],["2004-09-17",2.4471,2.4725,2.4407,2.4534,33000.0],["2004-09-20",2.4852,2.4915,2.4852,2.4915,5500.0],["2004-09-21",2.5742,2.5996,2.5742,2.5932,21500.0],["2004-09-22",2.6886,2.7204,2.6886,2.6949,26000.0],["2004-09-23",2.714,2.714,2.6759,2.6759,10000.0],["2004-09-24",2.6632,2.6759,2.6632,2.6759,2500.0],["2004-09-27",2.6403,2.6403,2.6212,2.6314,3000.0],["2004-09-28",2.625,2.625,2.6187,2.6187,3000.0],["2004-09-29",2.6212,2.6428,2.6212,2.625,3000.0],["2004-09-30",2.6314,2.6314,2.6199,2.6237,7500.0],["2004-10-01",2.6187,2.6187,2.6059,2.6059,2500.0],["2004-10-04",2.6695,2.6784,2.6695,2.6784,2000.0],["2004-10-05",2.7076,2.7076,2.6911,2.6911,1500.0],["2004-10-06",2.714,2.714,2.7051,2.7051,3000.0],["2004-10-07",2.7204,2.7204,2.7204,2.7204,500.0],["2004-10-08",2.7204,2.7204,2.7051,2.7051,9000.0],["2004-10-11",2.7013,2.7013,2.6898,2.6911,5000.0],["2004-10-12",2.6898,2.7076,2.6898,2.7064,6000.0],["2004-10-13",2.6949,2.6949,2.6822,2.6822,12000.0],["2004-10-14",2.6822,2.6822,2.6822,2.6822,0.0],["2004-10-15",2.7712,2.7712,2.7648,2.7648,1000.0],["2004-10-18",2.7839,2.7839,2.7839,2.7839,1000.0],["2004-10-19",2.7712,2.7877,2.7712,2.7877,5000.0],["2004-10-20",2.8271,2.8411,2.789,2.789,22500.0],["2004-10-21",2.8093,2.8157,2.7966,2.7966,5000.0],["2004-10-22",2.8526,2.8526,2.8093,2.8093,15500.0],["2004-10-25",2.7839,2.8348,2.7839,2.8348,66000.0],["2004-10-26",2.8856,2.9174,2.8856,2.8983,7500.0],["2004-10-27",2.9593,2.9682,2.9593,2.9593,6000.0],["2004-10-28",2.9695,2.9695,2.9352,2.9365,11000.0],["2004-10-29",2.9428,2.9454,2.9428,2.9454,6000.0],["2004-11-01",2.9517,2.9517,2.9428,2.9428,1500.0],["2004-11-02",2.9555,2.9555,2.9174,2.9174,8500.0],["2004-11-03",2.9822,2.9937,2.9746,2.9746,10500.0],["2004-11-04",3.0954,3.0966,3.075,3.0966,22500.0],["2004-11-05",3.1615,3.1971,3.1615,3.1729,12000.0],["2004-11-08",3.1971,3.1971,3.1475,3.1475,13500.0],["2004-11-09",3.1526,3.1907,3.1462,3.1831,28000.0],["2004-11-10",3.178,3.178,3.1589,3.178,14000.0],["2004-11-11",3.1526,3.2034,3.1526,3.2009,19500.0],["2004-11-12",3.178,3.1958,3.1704,3.1907,12500.0],["2004-11-15",3.1589,3.1716,3.1449,3.1602,19000.0],["2004-11-16",3.2161,3.2174,3.2047,3.2174,17500.0],["2004-11-17",3.2098,3.2098,3.2009,3.2047,9000.0],["2004-11-18",3.267,3.2988,3.267,3.2822,9500.0],["2004-11-19",3.3369,3.3712,3.3369,3.3636,25000.0],["2004-11-22",3.0318,3.0445,3.014,3.0153,21500.0],["2004-11-23",3.0699,3.0826,3.0699,3.0763,3000.0],["2004-11-24",3.0954,3.0954,3.0954,3.0954,1000.0],["2004-11-26",3.0954,3.0954,3.0954,3.0954,0.0],["2004-11-29",2.9555,2.9555,2.9276,2.9314,38000.0],["2004-11-30",2.892,2.892,2.8411,2.8411,19500.0],["2004-12-01",2.8411,2.8678,2.8348,2.8627,23000.0],["2004-12-02",2.9365,2.953,2.9237,2.9365,20000.0],["2004-12-03",2.9288,2.9288,2.9072,2.9174,12000.0],["2004-12-06",2.8856,2.8856,2.8526,2.8602,26000.0],["2004-12-07",2.8665,2.8665,2.8195,2.8195,26500.0],["2004-12-08",2.7839,2.7928,2.7801,2.7839,18500.0],["2004-12-09",2.8538,2.8551,2.8437,2.8538,8500.0],["2004-12-10",2.8475,2.8615,2.8475,2.8589,5000.0],["2004-12-13",2.8729,2.8729,2.8665,2.8665,4500.0],["2004-12-14",2.8665,2.8793,2.8665,2.878,4000.0],["2004-12-15",2.9237,2.9365,2.9237,2.9365,7000.0],["2004-12-16",2.9365,2.9403,2.9365,2.9403,3000.0],["2004-12-17",2.9365,2.9466,2.9365,2.939,11000.0],["2004-12-20",2.9937,3.0,2.9822,2.9962,21000.0],["2004-12-21",3.1907,3.2352,3.1907,3.2136,32000.0],["2004-12-22",3.2288,3.2288,3.2288,3.2288,2000.0],["2004-12-23",3.2161,3.2288,3.2161,3.2288,3000.0],["2004-12-27",3.2288,3.2543,3.2288,3.2543,16000.0],["2004-12-28",3.286,3.286,3.2657,3.2657,9500.0],["2004-12-29",3.2924,3.3115,3.2924,3.3051,4000.0],["2004-12-30",3.3051,3.314,3.2937,3.2962,8000.0],["2004-12-31",3.3115,3.3115,3.3115,3.3115,1000.0],["2005-01-03",3.3051,3.3051,3.2771,3.3013,19500.0],["2005-01-04",3.3305,3.3305,3.3305,3.3305,500.0],["2005-01-05",3.2606,3.2606,3.2415,3.2415,9000.0],["2005-01-06",3.1971,3.1971,3.1793,3.1793,14000.0],["2005-01-07",3.1971,3.1971,3.1793,3.1793,9000.0],["2005-01-10",3.1971,3.1971,3.1971,3.1971,3000.0],["2005-01-11",3.1716,3.178,3.1678,3.1742,4000.0],["2005-01-12",3.2098,3.2428,3.2098,3.2428,12500.0],["2005-01-13",3.2733,3.2924,3.2733,3.2924,3500.0],["2005-01-14",3.3038,3.3267,3.3038,3.3267,9000.0],["2005-01-18",3.4068,3.4322,3.4068,3.4322,2500.0],["2005-01-19",3.4577,3.4589,3.4513,3.4513,9000.0],["2005-01-20",3.4195,3.4386,3.4195,3.4386,5500.0],["2005-01-21",3.4386,3.4386,3.4386,3.4386,0.0],["2005-01-24",3.4386,3.4386,3.4386,3.4386,0.0],["2005-01-25",3.3814,3.3814,3.3814,3.3814,1000.0],["2005-01-26",3.3954,3.3954,3.3954,3.3954,4500.0],["2005-01-27",3.4004,3.4132,3.4004,3.4132,5500.0],["2005-01-28",3.4068,3.4068,3.3865,3.3865,12500.0],["2005-01-31",3.3814,3.3852,3.3814,3.3852,2500.0],["2005-02-01",3.3687,3.3687,3.3496,3.3585,3500.0],["2005-02-02",3.3687,3.3687,3.3687,3.3687,3000.0],["2005-02-03",3.3687,3.3687,3.3687,3.3687,0.0],["2005-02-04",3.286,3.3076,3.286,3.3076,8000.0],["2005-02-07",3.3242,3.3496,3.3242,3.3496,5500.0],["2005-02-08",3.286,3.286,3.286,3.286,500.0],["2005-02-09",3.2949,3.3178,3.2949,3.3178,4000.0],["2005-02-10",3.3051,3.3305,3.2988,3.3305,15000.0],["2005-02-11",3.3623,3.4017,3.3623,3.3941,5500.0],["2005-02-14",3.3521,3.3572,3.342,3.342,29000.0],["2005-02-15",3.253,3.253,3.253,3.253,500.0],["2005-02-16",3.2797,3.2797,3.2797,3.2797,500.0],["2005-02-17",3.2708,3.286,3.2708,3.286,3000.0],["2005-02-18",3.2606,3.2835,3.2606,3.2835,3500.0],["2005-02-22",3.1971,3.1971,3.1971,3.1971,2500.0],["2005-02-23",3.1208,3.1348,3.1144,3.1348,7500.0],["2005-02-24",3.0382,3.0382,3.0254,3.0318,8500.0],["2005-02-25",2.9619,2.9619,2.9619,2.9619,11000.0],["2005-02-28",3.0509,3.0509,3.0254,3.0254,5000.0],["2005-03-01",3.0254,3.0254,3.0254,3.0254,0.0],["2005-03-02",3.056,3.0636,3.056,3.0636,8000.0],["2005-03-03",3.0699,3.0699,3.0572,3.0572,1500.0],["2005-03-04",3.0585,3.0636,3.0509,3.0636,3500.0],["2005-03-07",3.0763,3.0763,3.0763,3.0763,500.0],["2005-03-08",3.178,3.1907,3.178,3.178,4000.0],["2005-03-09",3.1971,3.1971,3.1716,3.178,7000.0],["2005-03-10",3.1017,3.1081,3.1017,3.1081,1500.0],["2005-03-11",3.1144,3.1144,3.0954,3.0954,5000.0],["2005-03-14",3.0954,3.1106,3.0954,3.1106,3500.0],["2005-03-15",3.1132,3.1132,3.1132,3.1132,3000.0],["2005-03-16",3.1132,3.1132,3.1132,3.1132,0.0],["2005-03-17",3.1399,3.1399,3.1259,3.1297,5000.0],["2005-03-18",3.1399,3.1526,3.1373,3.1526,7500.0],["2005-03-21",3.1576,3.1576,3.1424,3.1564,5000.0],["2005-03-22",3.0776,3.1106,3.0776,3.0776,27000.0],["2005-03-23",2.9492,2.9492,2.9365,2.9365,2000.0],["2005-03-24",2.953,2.9619,2.953,2.9619,5500.0],["2005-03-28",2.9492,2.9492,2.9492,2.9492,1000.0],["2005-03-29",2.911,2.911,2.8856,2.8856,8000.0],["2005-03-30",2.8894,2.8894,2.8729,2.8729,2500.0],["2005-03-31",2.9237,2.9288,2.9237,2.9288,4500.0],["2005-04-01",2.9237,2.9288,2.8869,2.8869,5000.0],["2005-04-04",2.8538,2.8551,2.8538,2.8551,3000.0],["2005-04-05",2.8793,2.8856,2.8793,2.8856,1500.0],["2005-04-06",2.8945,2.8945,2.8945,2.8945,2000.0],["2005-04-07",2.9047,2.9047,2.8793,2.892,2500.0],["2005-04-08",2.9237,2.9237,2.9237,2.9237,1000.0],["2005-04-11",2.9428,2.9428,2.9301,2.9301,2500.0],["2005-04-12",2.911,2.9326,2.8983,2.9326,10000.0],["2005-04-13",2.9746,2.9873,2.9746,2.9873,10500.0],["2005-04-14",2.9873,2.9873,2.925,2.925,12500.0],["2005-04-15",2.8602,2.8818,2.8602,2.8716,16500.0],["2005-04-18",2.7966,2.8348,2.7966,2.8348,2500.0],["2005-04-19",2.8335,2.8335,2.8157,2.8157,3500.0],["2005-04-20",2.8348,2.8348,2.8144,2.8144,5000.0],["2005-04-21",2.8233,2.8233,2.8093,2.8093,4500.0],["2005-04-22",2.8221,2.8221,2.8157,2.8157,4000.0],["2005-04-25",2.8297,2.8526,2.8297,2.8526,4500.0],["2005-04-26",2.7966,2.8093,2.7966,2.8093,5000.0],["2005-04-27",2.8093,2.8093,2.7966,2.7992,2000.0],["2005-04-28",2.7776,2.7776,2.7534,2.761,2500.0],["2005-04-29",2.7674,2.7776,2.7674,2.7776,2000.0],["2005-05-02",2.7839,2.7839,2.7776,2.7776,5000.0],["2005-05-03",2.7458,2.7458,2.7382,2.7382,1000.0],["2005-05-04",2.7521,2.7839,2.7521,2.7839,2500.0],["2005-05-05",2.8793,2.8793,2.8767,2.8767,2000.0],["2005-05-06",2.8856,2.8856,2.8856,2.8856,1000.0],["2005-05-09",2.8856,2.8983,2.8856,2.8983,1500.0],["2005-05-10",2.8729,2.8729,2.8615,2.8615,1500.0],["2005-05-11",2.8793,2.8894,2.8793,2.8894,1000.0],["2005-05-12",2.911,2.911,2.9098,2.9098,1000.0],["2005-05-13",2.9263,2.9365,2.9263,2.9301,2000.0],["2005-05-16",3.0636,3.0826,3.0623,3.0826,7000.0],["2005-05-17",3.0826,3.0826,3.0826,3.0826,0.0],["2005-05-18",3.0382,3.0572,3.0382,3.0572,4500.0],["2005-05-19",3.0763,3.0865,3.0763,3.0865,1000.0],["2005-05-20",3.0674,3.0674,3.061,3.0636,3500.0],["2005-05-23",3.0763,3.1144,3.0763,3.1144,7000.0],["2005-05-24",3.2034,3.2225,3.2034,3.2225,12000.0],["2005-05-25",3.2161,3.2161,3.1996,3.1996,2500.0],["2005-05-26",3.1996,3.1996,3.1996,3.1996,0.0],["2005-05-27",3.1996,3.1996,3.1996,3.1996,0.0],["2005-05-31",3.2314,3.2479,3.2314,3.2479,3000.0],["2005-06-01",3.2733,3.2733,3.2733,3.2733,500.0],["2005-06-02",3.3115,3.3382,3.3115,3.3382,7000.0],["2005-06-03",3.3305,3.3432,3.3115,3.3432,4500.0],["2005-06-06",3.3304,3.3561,3.3304,3.3561,4000.0],["2005-06-07",3.4114,3.4281,3.4011,3.4011,9500.0],["2005-06-08",3.4654,3.4654,3.4564,3.4564,5500.0],["2005-06-09",3.4654,3.4718,3.4654,3.4718,1500.0],["2005-06-10",3.4461,3.4461,3.4461,3.4461,1000.0],["2005-06-13",3.4525,3.4783,3.4525,3.4783,16500.0],["2005-06-14",3.4911,3.5104,3.4911,3.5053,6000.0],["2005-06-15",3.6261,3.6776,3.6223,3.6557,28500.0],["2005-06-16",3.7033,3.729,3.6981,3.6981,7500.0],["2005-06-17",3.7534,3.8576,3.7534,3.8576,72000.0],["2005-06-20",3.8062,3.8062,3.7701,3.774,23500.0],["2005-06-21",3.7804,3.8126,3.774,3.774,8500.0],["2005-06-22",3.7676,3.7676,3.7354,3.7611,23000.0],["2005-06-23",3.7419,3.747,3.7354,3.7419,54000.0],["2005-06-24",3.6583,3.6583,3.6416,3.6506,13500.0],["2005-06-27",3.6184,3.6647,3.6184,3.657,17500.0],["2005-06-28",3.6107,3.612,3.6056,3.612,6500.0],["2005-06-29",3.6377,3.6454,3.6377,3.6454,2500.0],["2005-06-30",3.7033,3.7573,3.7033,3.7419,9500.0],["2005-07-01",3.6904,3.6904,3.6133,3.6133,23500.0],["2005-07-05",3.6326,3.6326,3.6326,3.6326,2500.0],["2005-07-06",3.6776,3.6879,3.6647,3.6647,6000.0],["2005-07-07",3.5837,3.5837,3.5618,3.5618,8000.0],["2005-07-08",3.6004,3.6647,3.6004,3.6197,10500.0],["2005-07-11",3.7483,3.7483,3.7483,3.7483,2000.0],["2005-07-12",3.819,3.8383,3.8113,3.8113,24000.0],["2005-07-13",3.8974,3.9026,3.8743,3.8884,11500.0],["2005-07-14",3.9206,3.9412,3.9206,3.9412,7000.0],["2005-07-15",3.864,3.8704,3.8576,3.8576,5000.0],["2005-07-18",3.8897,3.9193,3.8897,3.9193,7000.0],["2005-07-19",4.0312,4.0813,4.0312,4.0633,6000.0],["2005-07-20",4.2112,4.3115,4.2112,4.2433,22500.0],["2005-07-21",4.2433,4.3398,4.2433,4.3398,8000.0],["2005-07-22",4.3398,4.4041,4.3398,4.3925,13000.0],["2005-07-25",4.3655,4.4362,4.3655,4.4157,18500.0],["2005-07-26",4.4041,4.4169,4.3719,4.3899,26000.0],["2005-07-27",4.3899,4.4041,4.3526,4.3526,7000.0],["2005-07-28",4.3205,4.3218,4.2755,4.2781,16500.0],["2005-07-29",4.3076,4.3076,4.2884,4.2884,3000.0],["2005-08-01",4.2935,4.2935,4.2935,4.2935,1000.0],["2005-08-02",4.3848,4.4041,4.3462,4.4041,6500.0],["2005-08-03",4.4684,4.5069,4.4684,4.5069,4000.0],["2005-08-04",4.4697,4.4799,4.4697,4.4709,6000.0],["2005-08-05",4.4799,4.4799,4.4748,4.4799,40500.0],["2005-08-08",4.4491,4.4491,4.4041,4.4054,15500.0],["2005-08-09",4.3334,4.3372,4.2884,4.3141,13000.0],["2005-08-10",4.4208,4.4208,4.3925,4.3925,2500.0],["2005-08-11",4.4491,4.4619,4.4105,4.4298,7000.0],["2005-08-12",4.5069,4.5905,4.5069,4.5661,14500.0],["2005-08-15",4.5005,4.5314,4.4555,4.4851,17000.0],["2005-08-16",4.5262,4.5648,4.4877,4.534,12000.0],["2005-08-17",4.534,4.534,4.534,4.534,0.0],["2005-08-18",4.4362,4.4362,4.4041,4.4041,7500.0],["2005-08-19",4.4362,4.4362,4.3886,4.3886,4000.0],["2005-08-22",4.4362,4.4362,4.3912,4.3912,7000.0],["2005-08-23",4.3719,4.3912,4.3398,4.3912,11000.0],["2005-08-24",4.1148,4.1469,4.0762,4.0968,39000.0],["2005-08-25",4.1713,4.1919,4.1405,4.1405,3000.0],["2005-08-26",4.0968,4.0968,4.0826,4.0942,3500.0],["2005-08-29",4.0055,4.0055,3.9733,3.9733,9500.0],["2005-08-30",4.0003,4.0659,4.0003,4.044,4500.0],["2005-08-31",4.1791,4.2601,4.1791,4.2601,39500.0],["2005-09-01",4.4298,4.5648,4.4041,4.4658,74000.0],["2005-09-02",4.4041,4.4208,4.3655,4.4208,14500.0],["2005-09-06",4.4529,4.5005,4.4529,4.4979,39500.0],["2005-09-07",4.597,4.6754,4.597,4.6613,43000.0],["2005-09-08",4.5841,4.5841,4.5005,4.5327,31000.0],["2005-09-09",4.4684,4.4774,4.4272,4.4491,23500.0],["2005-09-12",4.5134,4.6278,4.5134,4.5391,67500.0],["2005-09-13",4.5391,4.5391,4.5005,4.5005,7500.0],["2005-09-14",4.5314,4.5777,4.5314,4.5777,26500.0],["2005-09-15",4.5288,4.5288,4.4941,4.4967,15500.0],["2005-09-16",4.5777,4.5777,4.4619,4.4619,16000.0],["2005-09-19",4.4427,4.4619,4.4375,4.4375,12500.0],["2005-09-20",4.5108,4.5108,4.4812,4.4941,17000.0],["2005-09-21",4.4632,4.5005,4.4632,4.4812,38000.0],["2005-09-22",4.4748,4.4812,4.4555,4.4812,15000.0],["2005-09-23",4.4812,4.5018,4.4812,4.4954,14500.0],["2005-09-26",4.4954,4.5121,4.4954,4.5121,6000.0],["2005-09-27",4.552,4.5777,4.5262,4.5378,4000.0],["2005-09-28",4.552,4.5854,4.5391,4.5391,18000.0],["2005-09-29",4.5327,4.552,4.5327,4.552,5500.0],["2005-09-30",4.4169,4.4182,4.3912,4.4144,25500.0],["2005-10-03",4.3719,4.3719,4.3398,4.3398,38000.0],["2005-10-04",4.4362,4.4748,4.3977,4.4375,7500.0],["2005-10-05",4.2691,4.2703,4.2498,4.2511,9000.0],["2005-10-06",4.089,4.107,3.9836,3.9836,32000.0],["2005-10-07",4.0505,4.0903,4.0505,4.089,12500.0],["2005-10-10",4.1212,4.1456,4.1212,4.1315,37000.0],["2005-10-11",4.0736,4.0736,4.0119,4.0569,19500.0],["2005-10-12",4.0569,4.0569,4.0247,4.0428,12500.0],["2005-10-13",3.8576,3.8897,3.8576,3.8897,65000.0],["2005-10-14",3.8062,3.8254,3.8062,3.819,6000.0],["2005-10-17",3.8062,3.8576,3.8062,3.8254,8000.0],["2005-10-18",3.9862,4.017,3.9425,3.999,17500.0],["2005-10-19",3.9347,3.954,3.8962,3.8962,6000.0],["2005-10-20",3.9219,3.954,3.9219,3.954,5500.0],["2005-10-21",3.9347,3.9605,3.9347,3.9476,10000.0],["2005-10-24",3.8576,3.9206,3.819,3.9026,24000.0],["2005-10-25",3.8383,3.8833,3.8254,3.8692,16000.0],["2005-10-26",3.9926,4.0119,3.9772,3.9797,22000.0],["2005-10-27",4.089,4.1276,4.089,4.0968,9000.0],["2005-10-28",3.9913,3.9913,3.9116,3.9887,28500.0],["2005-10-31",4.1148,4.1726,4.1148,4.1405,8000.0],["2005-11-01",4.0903,4.1405,4.0903,4.1405,4000.0],["2005-11-02",4.1469,4.2112,4.1392,4.2112,28500.0],["2005-11-03",4.089,4.1148,4.089,4.089,63500.0],["2005-11-04",3.999,3.999,3.9219,3.9476,16000.0],["2005-11-07",4.1469,4.1469,4.1148,4.1148,27000.0],["2005-11-08",4.134,4.134,4.0826,4.1148,20500.0],["2005-11-09",4.0235,4.0505,4.0235,4.0505,6000.0],["2005-11-10",3.9219,3.9219,3.8383,3.8897,8500.0],["2005-11-11",3.8897,3.8897,3.8833,3.8833,1500.0],["2005-11-14",3.9926,4.0183,3.9605,3.9605,25500.0],["2005-11-15",3.9682,3.9682,3.9476,3.9515,10000.0],["2005-11-16",4.0119,4.0466,4.0119,4.0222,11500.0],["2005-11-17",4.1148,4.1469,4.0312,4.0595,27000.0],["2005-11-18",4.1791,4.1791,4.1276,4.1521,9000.0],["2005-11-21",4.1791,4.1791,4.1019,4.116,16500.0],["2005-11-22",4.0248,4.0376,4.0248,4.0376,3500.0],["2005-11-23",4.1411,4.1411,4.1373,4.1373,2500.0],["2005-11-25",4.0441,4.114,4.0441,4.1023,10500.0],["2005-11-28",3.9535,3.9923,3.8953,3.9923,16000.0],["2005-11-29",4.0117,4.0273,3.9833,3.9988,9500.0],["2005-11-30",3.9923,4.0311,3.9923,4.0311,1000.0],["2005-12-01",4.2511,4.3728,4.2511,4.3611,46500.0],["2005-12-02",4.3029,4.3029,4.2511,4.2835,7500.0],["2005-12-05",4.2382,4.2563,4.2382,4.2563,4000.0],["2005-12-06",4.277,4.2874,4.2705,4.2783,5000.0],["2005-12-07",4.2447,4.2447,4.2317,4.2447,6000.0],["2005-12-08",4.1929,4.1929,4.1023,4.1347,32500.0],["2005-12-09",4.2058,4.2253,4.1735,4.2123,16500.0],["2005-12-12",4.18,4.1813,4.18,4.18,2500.0],["2005-12-13",4.1476,4.1735,4.1476,4.1541,17000.0],["2005-12-14",4.1554,4.2278,4.1554,4.2149,3500.0],["2005-12-15",4.1644,4.1929,4.1541,4.1541,9500.0],["2005-12-16",4.1411,4.1735,4.1411,4.1735,2500.0],["2005-12-19",4.1282,4.1541,4.1153,4.1217,3000.0],["2005-12-20",4.1217,4.1735,4.1023,4.1696,12500.0],["2005-12-21",4.2835,4.3145,4.2835,4.2835,9000.0],["2005-12-22",4.2641,4.2705,4.2317,4.2317,9000.0],["2005-12-23",4.2408,4.2447,4.2188,4.2188,5500.0],["2005-12-27",4.2511,4.2511,4.1994,4.2058,8000.0],["2005-12-28",4.2382,4.2705,4.2123,4.2253,9000.0],["2005-12-29",4.2447,4.2447,4.2265,4.2447,10500.0],["2005-12-30",4.2188,4.2188,4.1735,4.202,12000.0],["2006-01-03",4.2201,4.2705,4.167,4.2498,61500.0],["2006-01-04",4.2498,4.3275,4.2447,4.3275,13500.0],["2006-01-05",4.2951,4.3094,4.2951,4.3094,6000.0],["2006-01-06",4.277,4.3094,4.2705,4.2835,10000.0],["2006-01-09",4.2576,4.3469,4.2576,4.3353,19500.0],["2006-01-10",4.3676,4.3883,4.3223,4.3482,15500.0],["2006-01-11",4.3482,4.3482,4.3145,4.3145,6500.0],["2006-01-12",4.2964,4.3301,4.2835,4.2835,3500.0],["2006-01-13",4.3288,4.3327,4.2977,4.3029,12000.0],["2006-01-17",4.3081,4.3081,4.2511,4.2757,8500.0],["2006-01-18",4.2123,4.2447,4.1942,4.2447,6000.0],["2006-01-19",4.2705,4.3094,4.2705,4.3029,2000.0],["2006-01-20",4.2964,4.2964,4.2291,4.2291,5500.0],["2006-01-23",4.2964,4.2964,4.2718,4.2964,2500.0],["2006-01-24",4.3029,4.3029,4.3029,4.3029,1000.0],["2006-01-25",4.2382,4.2589,4.2382,4.2589,1500.0],["2006-01-26",4.3223,4.3223,4.2964,4.2964,3000.0],["2006-01-27",4.3353,4.3547,4.3353,4.3365,8500.0],["2006-01-30",4.3689,4.4,4.3417,4.3417,10000.0],["2006-01-31",4.3482,4.3482,4.3158,4.3236,7000.0],["2006-02-01",4.3417,4.3482,4.3042,4.3482,5500.0],["2006-02-02",4.3158,4.3288,4.299,4.299,4000.0],["2006-02-03",4.3029,4.3081,4.2887,4.2887,3500.0],["2006-02-06",4.2705,4.2718,4.2291,4.2291,13000.0],["2006-02-07",4.2188,4.2369,4.2033,4.2033,6500.0],["2006-02-08",4.1411,4.1411,4.1411,4.1411,5500.0],["2006-02-09",4.0764,4.1088,4.0518,4.1088,6000.0],["2006-02-10",4.0117,4.013,3.9923,3.9923,9500.0],["2006-02-13",4.0117,4.0311,3.9483,3.9923,14500.0],["2006-02-14",4.0764,4.1217,4.0764,4.1217,3500.0],["2006-02-15",4.1088,4.1373,4.0764,4.0881,18500.0],["2006-02-16",4.0881,4.0881,4.0881,4.0881,0.0],["2006-02-17",4.0764,4.0894,4.0751,4.0751,9500.0],["2006-02-21",4.0117,4.0505,4.0117,4.0505,9000.0],["2006-02-22",4.0829,4.167,4.0829,4.1321,12500.0],["2006-02-23",4.1605,4.1605,4.1605,4.1605,6000.0],["2006-02-24",4.167,4.1929,4.1411,4.1541,8500.0],["2006-02-27",4.1864,4.2188,4.1864,4.2188,7500.0],["2006-02-28",4.2705,4.3158,4.2511,4.3029,12500.0],["2006-03-01",4.3042,4.3042,4.3042,4.3042,1500.0],["2006-03-02",4.3353,4.3353,4.3158,4.3353,11000.0],["2006-03-03",4.3223,4.3223,4.2718,4.2861,14500.0],["2006-03-06",4.3676,4.387,4.3482,4.387,1500.0],["2006-03-07",4.3482,4.3482,4.3288,4.3288,9500.0],["2006-03-08",4.4711,4.4711,4.4453,4.4582,34500.0],["2006-03-09",4.4905,4.5294,4.4905,4.51,5500.0],["2006-03-10",4.4051,4.4116,4.4051,4.4116,5000.0],["2006-03-13",4.497,4.497,4.4711,4.4711,3000.0],["2006-03-14",4.5164,4.5164,4.5164,4.5164,1500.0],["2006-03-15",4.5604,4.6057,4.5358,4.5682,18500.0],["2006-03-16",4.5669,4.6057,4.5488,4.5488,4000.0],["2006-03-17",4.5941,4.6044,4.5941,4.598,2000.0],["2006-03-20",4.4,4.4375,4.3197,4.3301,103000.0],["2006-03-21",4.3029,4.3029,4.2822,4.2822,7000.0],["2006-03-22",4.3003,4.3003,4.2835,4.2835,62500.0],["2006-03-23",4.2511,4.277,4.2382,4.2576,6000.0],["2006-03-24",4.2835,4.3029,4.2835,4.29,2000.0],["2006-03-27",4.2253,4.2485,4.2058,4.2408,11500.0],["2006-03-28",4.2705,4.2705,4.2705,4.2705,500.0],["2006-03-29",4.3676,4.4051,4.3676,4.4051,3000.0],["2006-03-30",4.4375,4.4517,4.4375,4.4388,1500.0],["2006-03-31",4.4,4.4,4.4,4.4,1000.0],["2006-04-03",4.3611,4.4362,4.3611,4.387,28500.0],["2006-04-04",4.3482,4.3547,4.3288,4.3378,7000.0],["2006-04-05",4.4129,4.4362,4.3611,4.4323,33000.0],["2006-04-06",4.5358,4.5656,4.5087,4.5087,13000.0],["2006-04-07",4.497,4.5164,4.497,4.5138,6500.0],["2006-04-10",4.4323,4.4828,4.4323,4.4828,20000.0],["2006-04-11",4.51,4.5294,4.51,4.5229,5000.0],["2006-04-12",4.497,4.5565,4.497,4.5294,6000.0],["2006-04-13",4.4647,4.4763,4.453,4.453,4500.0],["2006-04-17",4.5035,4.5035,4.4388,4.4582,15500.0],["2006-04-18",4.5811,4.6471,4.5578,4.6471,20500.0],["2006-04-19",4.7235,4.7623,4.7235,4.7312,18500.0],["2006-04-20",4.5811,4.6044,4.5811,4.6044,5000.0],["2006-04-21",4.5773,4.607,4.5682,4.6018,5500.0],["2006-04-24",4.4815,4.4815,4.4647,4.4647,6000.0],["2006-04-25",4.4194,4.4647,4.4155,4.4453,14500.0],["2006-04-26",4.5617,4.607,4.5617,4.5928,7500.0],["2006-04-27",4.5617,4.5928,4.5514,4.5928,8000.0],["2006-04-28",4.6588,4.6588,4.629,4.629,1000.0],["2006-05-01",4.6588,4.6911,4.6277,4.6329,5500.0],["2006-05-02",4.5035,4.554,4.4983,4.4983,18500.0],["2006-05-03",4.5591,4.5798,4.5591,4.5798,3500.0],["2006-05-04",4.51,4.554,4.51,4.5164,3000.0],["2006-05-05",4.5811,4.5928,4.5553,4.5553,9500.0],["2006-05-08",4.5941,4.6355,4.5876,4.5876,3500.0],["2006-05-09",4.6458,4.6717,4.6329,4.6717,10500.0],["2006-05-10",4.7131,4.7545,4.7131,4.7364,3000.0],["2006-05-11",4.6264,4.6277,4.6225,4.6225,5000.0],["2006-05-12",4.5553,4.5617,4.5294,4.5294,2500.0],["2006-05-15",4.2188,4.2563,4.167,4.167,29500.0],["2006-05-16",4.2123,4.2356,4.1605,4.1929,6000.0],["2006-05-17",4.1929,4.1994,4.0505,4.0505,29500.0],["2006-05-18",4.0635,4.1217,4.0635,4.1217,9000.0],["2006-05-19",4.1373,4.1373,4.1373,4.1373,500.0],["2006-05-22",4.0725,4.1075,4.0505,4.0829,18000.0],["2006-05-23",4.1334,4.1994,4.1334,4.1994,13500.0],["2006-05-24",4.1541,4.1877,4.07,4.1282,20000.0],["2006-05-25",4.2576,4.2835,4.2382,4.2835,3000.0],["2006-05-26",4.2045,4.2188,4.2045,4.2188,3500.0],["2006-05-30",4.1605,4.2188,4.1463,4.1903,29500.0],["2006-05-31",4.1502,4.18,4.1153,4.167,19500.0],["2006-06-01",4.1153,4.1153,4.0467,4.0609,10500.0],["2006-06-02",4.1295,4.1295,4.0764,4.1153,91500.0],["2006-06-05",4.1282,4.1282,4.0958,4.1114,97500.0],["2006-06-06",3.9522,3.9846,3.8513,3.8823,35000.0],["2006-06-07",3.85,3.8875,3.85,3.8875,3500.0],["2006-06-08",3.8008,3.8008,3.7607,3.7917,14000.0],["2006-06-09",3.9051,3.9194,3.8699,3.8908,15000.0],["2006-06-12",3.8921,3.8921,3.7787,3.8178,6000.0],["2006-06-13",3.6184,3.6797,3.6184,3.6732,15000.0],["2006-06-14",3.664,3.7696,3.6575,3.7578,21500.0],["2006-06-15",3.8478,3.896,3.8438,3.8712,104000.0],["2006-06-16",3.8569,3.8569,3.8295,3.8321,5500.0],["2006-06-19",3.8569,3.8569,3.7644,3.7644,46500.0],["2006-06-20",3.7083,3.7579,3.7083,3.7526,2500.0],["2006-06-21",3.6549,3.694,3.6184,3.6732,9500.0],["2006-06-22",3.6484,3.7109,3.6171,3.6171,2000.0],["2006-06-23",3.6171,3.6171,3.6158,3.6171,2500.0],["2006-06-26",3.5832,3.5832,3.5572,3.578,7500.0],["2006-06-27",3.5572,3.5572,3.5272,3.5272,14000.0],["2006-06-28",3.4673,3.479,3.3748,3.4282,53000.0],["2006-06-29",3.479,3.6223,3.479,3.6223,42000.0],["2006-06-30",3.694,3.7396,3.6901,3.7162,20500.0],["2006-07-03",3.7135,3.7135,3.6354,3.6653,6000.0],["2006-07-05",3.6471,3.6471,3.6471,3.6471,3000.0],["2006-07-06",3.6471,3.6471,3.6471,3.6471,0.0],["2006-07-07",3.6784,3.707,3.6784,3.707,4000.0],["2006-07-10",3.7396,3.7592,3.7396,3.7578,6000.0],["2006-07-11",3.6132,3.681,3.5937,3.6758,6500.0],["2006-07-12",3.707,3.7175,3.694,3.694,2500.0],["2006-07-13",3.6419,3.6419,3.5637,3.6132,8500.0],["2006-07-14",3.466,3.4699,3.4165,3.466,9000.0],["2006-07-17",3.4204,3.4204,3.3552,3.4047,8500.0],["2006-07-18",3.3748,3.4256,3.3226,3.3878,319500.0],["2006-07-19",3.3096,3.406,3.3096,3.406,2500.0],["2006-07-20",3.3943,3.3943,3.3943,3.3943,2000.0],["2006-07-21",3.3487,3.3487,3.3292,3.3292,4500.0],["2006-07-24",3.3722,3.4282,3.3722,3.4217,31000.0],["2006-07-25",3.4881,3.4881,3.449,3.4516,12000.0],["2006-07-26",3.4204,3.4204,3.4073,3.4073,1000.0],["2006-07-27",3.5181,3.5181,3.5116,3.5116,2000.0],["2006-07-28",3.4477,3.4477,3.4464,3.4464,1500.0],["2006-07-31",3.4464,3.4855,3.4399,3.4855,5000.0],["2006-08-01",3.4204,3.4243,3.4139,3.4243,2000.0],["2006-08-02",3.3943,3.4152,3.3917,3.4152,7000.0],["2006-08-03",3.4008,3.406,3.3956,3.406,4000.0],["2006-08-04",3.38,3.38,3.38,3.38,5000.0],["2006-08-07",3.3487,3.3774,3.3292,3.35,11000.0],["2006-08-08",3.4139,3.4243,3.3878,3.3878,17000.0],["2006-08-09",3.3591,3.3656,3.324,3.324,7500.0],["2006-08-10",3.277,3.3331,3.2575,3.2588,69500.0],["2006-08-11",3.2458,3.2862,3.2249,3.264,119500.0],["2006-08-14",3.238,3.2783,3.238,3.2445,8500.0],["2006-08-15",3.2575,3.277,3.2575,3.2575,5000.0],["2006-08-16",3.2888,3.2966,3.2888,3.2966,5000.0],["2006-08-17",3.3213,3.3448,3.2966,3.2966,5000.0],["2006-08-18",3.3826,3.3878,3.3461,3.363,85000.0],["2006-08-21",3.4204,3.4204,3.3617,3.406,34000.0],["2006-08-22",3.4139,3.4751,3.4139,3.466,11500.0],["2006-08-23",3.4803,3.4829,3.4165,3.4217,42500.0],["2006-08-24",3.2627,3.3122,3.2627,3.3122,9500.0],["2006-08-25",3.324,3.3292,3.277,3.2888,17500.0],["2006-08-28",3.3422,3.3565,3.3422,3.3565,3000.0],["2006-08-29",3.3357,3.337,3.3357,3.337,11500.0],["2006-08-30",3.3487,3.3552,3.3292,3.3422,7000.0],["2006-08-31",3.3422,3.3552,3.3213,3.337,17500.0],["2006-09-01",3.3513,3.3513,3.307,3.337,10500.0],["2006-09-05",3.4764,3.5389,3.4764,3.535,26500.0],["2006-09-06",3.4269,3.4269,3.367,3.3904,99500.0],["2006-09-07",3.3878,3.3878,3.3722,3.3878,39500.0],["2006-09-08",3.3226,3.3331,3.3031,3.3031,30500.0],["2006-09-11",3.2705,3.277,3.2184,3.2692,52500.0],["2006-09-12",3.1598,3.2432,3.1533,3.2419,120000.0],["2006-09-13",3.2705,3.2966,3.2666,3.2966,11000.0],["2006-09-14",3.2836,3.2836,3.264,3.264,3000.0],["2006-09-15",3.3266,3.3266,3.3057,3.3226,6500.0],["2006-09-18",3.3487,3.3656,3.3318,3.3617,6500.0],["2006-09-19",3.3878,3.4204,3.3878,3.4204,13000.0],["2006-09-20",3.5051,3.5051,3.4621,3.5051,27500.0],["2006-09-21",3.5181,3.5559,3.5103,3.535,18500.0],["2006-09-22",3.4842,3.5233,3.4842,3.5233,33500.0],["2006-09-25",3.5181,3.5181,3.492,3.5129,6500.0],["2006-09-26",3.5376,3.5832,3.5376,3.5832,19500.0],["2006-09-27",3.5832,3.6354,3.5832,3.6328,46000.0],["2006-09-28",3.5846,3.6093,3.5846,3.6015,20000.0],["2006-09-29",3.6341,3.6445,3.6262,3.6276,7000.0],["2006-10-02",3.6758,3.6992,3.6627,3.6875,4000.0],["2006-10-03",3.6249,3.6249,3.5846,3.5846,27500.0],["2006-10-04",3.5741,3.5898,3.5455,3.5793,15000.0],["2006-10-05",3.5898,3.6471,3.5898,3.6354,5000.0],["2006-10-06",3.5429,3.5429,3.5155,3.5272,6000.0],["2006-10-09",3.5507,3.5767,3.5507,3.5507,3500.0],["2006-10-10",3.6354,3.6614,3.6354,3.6562,9500.0],["2006-10-11",3.7787,3.8113,3.7722,3.7826,25000.0],["2006-10-12",3.8412,3.9077,3.8412,3.8973,13000.0],["2006-10-13",3.8282,3.8412,3.8282,3.8412,7000.0],["2006-10-16",3.7657,3.8243,3.7657,3.8243,7000.0],["2006-10-17",3.8217,3.8425,3.8113,3.8425,15000.0],["2006-10-18",3.8803,3.8921,3.8712,3.8921,5500.0],["2006-10-19",3.9038,3.9676,3.9038,3.9533,13000.0],["2006-10-20",3.922,3.9311,3.896,3.9311,8000.0],["2006-10-23",3.9481,3.9481,3.9285,3.9285,1000.0],["2006-10-24",3.7943,3.8048,3.767,3.8048,12000.0],["2006-10-25",3.6354,3.6653,3.6289,3.6653,17500.0],["2006-10-26",3.694,3.7188,3.694,3.7188,21500.0],["2006-10-27",3.8113,4.0393,3.81,3.909,145000.0],["2006-10-30",3.9546,3.9611,3.922,3.9611,19500.0],["2006-10-31",3.9624,3.9755,3.9624,3.9755,1500.0],["2006-11-01",4.0588,4.0588,4.0263,4.0315,5000.0],["2006-11-02",4.0979,4.1527,4.0979,4.1175,11000.0],["2006-11-03",4.1175,4.1175,4.1175,4.1175,0.0],["2006-11-06",4.1162,4.1435,4.1097,4.1227,9500.0],["2006-11-07",4.1501,4.1683,4.1501,4.1501,33000.0],["2006-11-08",4.1031,4.1031,4.0406,4.0654,25000.0],["2006-11-09",4.0067,4.0276,3.9885,4.0198,37000.0],["2006-11-10",3.9455,3.9663,3.939,3.9442,6500.0],["2006-11-13",4.0458,4.0784,4.0445,4.0784,29500.0],["2006-11-14",4.1891,4.2673,4.1891,4.2673,38500.0],["2006-11-15",4.3325,4.3911,4.3325,4.3624,9500.0],["2006-11-16",4.2217,4.2777,4.2217,4.2751,21500.0],["2006-11-17",4.2999,4.339,4.2999,4.339,7000.0],["2006-11-20",4.2269,4.2308,4.2061,4.2178,30500.0],["2006-11-21",4.2022,4.2413,4.2022,4.2413,2500.0],["2006-11-22",4.2087,4.2295,4.2087,4.2243,9000.0],["2006-11-24",4.2413,4.2413,4.2413,4.2413,500.0],["2006-11-27",4.1826,4.1826,4.137,4.1605,10000.0],["2006-11-28",4.1279,4.1631,4.1253,4.1501,17500.0],["2006-11-29",4.2113,4.2882,4.2113,4.2804,12000.0],["2006-11-30",4.2869,4.3325,4.2869,4.3325,8000.0],["2006-12-01",4.2869,4.296,4.2673,4.2895,12000.0],["2006-12-04",4.266,4.2921,4.266,4.2673,5000.0],["2006-12-05",4.3155,4.3155,4.3064,4.3064,1500.0],["2006-12-06",4.3129,4.3546,4.3129,4.3403,8500.0],["2006-12-07",4.3507,4.3742,4.326,4.326,4500.0],["2006-12-08",4.2478,4.2504,4.2152,4.2152,39500.0],["2006-12-11",4.2804,4.3325,4.2804,4.3325,55500.0],["2006-12-12",4.3653,4.3653,4.3653,4.3653,0.0],["2006-12-13",4.3522,4.3522,4.3522,4.3522,500.0],["2006-12-14",4.595,4.595,4.5412,4.5819,35000.0],["2006-12-15",4.6108,4.6108,4.5898,4.5924,11500.0],["2006-12-18",4.5819,4.5819,4.5452,4.5465,10500.0],["2006-12-19",4.6502,4.7119,4.6502,4.6909,22000.0],["2006-12-20",4.7565,4.7565,4.7565,4.7565,2000.0],["2006-12-21",4.7145,4.7276,4.6869,4.6869,27000.0],["2006-12-22",4.729,4.729,4.7145,4.7145,4500.0],["2006-12-26",4.6751,4.7001,4.6738,4.6988,17500.0],["2006-12-27",4.792,4.792,4.792,4.792,500.0],["2006-12-28",4.9246,4.9495,4.9154,4.9298,10500.0],["2006-12-29",4.9311,4.9732,4.8707,4.9574,19500.0],["2007-01-03",5.0283,5.0283,5.0007,5.0007,9500.0],["2007-01-04",4.9206,4.9403,4.9206,4.9351,8000.0],["2007-01-05",4.9062,4.9062,4.8865,4.8983,3500.0],["2007-01-08",5.111,5.111,5.0546,5.1071,13500.0],["2007-01-09",5.0335,5.0335,4.9981,5.0125,7000.0],["2007-01-10",4.8931,4.9062,4.8694,4.9062,4000.0],["2007-01-11",4.9311,4.964,4.9311,4.943,7000.0],["2007-01-12",4.9771,4.9928,4.9535,4.9928,8500.0],["2007-01-16",5.1071,5.1071,5.0821,5.0821,4500.0],["2007-01-17",5.0611,5.1202,5.0611,5.1202,6000.0],["2007-01-18",5.0677,5.0677,5.027,5.0506,2500.0],["2007-01-19",4.9928,5.0217,4.9889,5.0191,6000.0],["2007-01-22",4.9955,4.9955,4.9627,4.9692,4000.0],["2007-01-23",5.0112,5.0112,4.9981,4.9981,4500.0],["2007-01-24",4.9771,4.9889,4.9548,4.9823,14000.0],["2007-01-25",4.9495,4.9548,4.8918,4.8918,10500.0],["2007-01-26",4.8707,4.8707,4.8379,4.8524,6000.0],["2007-01-29",4.7972,4.8025,4.7224,4.7355,34500.0],["2007-01-30",4.7657,4.8248,4.7657,4.8248,54000.0],["2007-01-31",4.8314,4.8445,4.8314,4.8445,4000.0],["2007-02-01",4.8143,4.8327,4.8143,4.8327,3000.0],["2007-02-02",4.8327,4.8327,4.8051,4.8222,4000.0],["2007-02-05",4.897,4.9771,4.897,4.9758,69000.0],["2007-02-06",5.0546,5.0861,5.0546,5.0795,3000.0],["2007-02-07",5.0086,5.0086,4.9771,4.9889,3000.0],["2007-02-08",4.9889,4.9889,4.9889,4.9889,0.0],["2007-02-09",5.0572,5.0966,5.0506,5.0808,20500.0],["2007-02-12",5.0598,5.0598,5.0217,5.0217,10000.0],["2007-02-13",5.1622,5.2068,5.1622,5.2068,6500.0],["2007-02-14",5.2068,5.2068,5.2068,5.2068,0.0],["2007-02-15",5.2515,5.2764,5.2055,5.2764,22500.0],["2007-02-16",5.22,5.22,5.1058,5.1373,9000.0],["2007-02-20",5.2121,5.2515,5.195,5.2121,12500.0],["2007-02-21",5.0677,5.4747,5.048,5.0808,6000.0],["2007-02-22",5.048,5.048,4.9416,4.9508,19000.0],["2007-02-23",5.0546,5.0939,5.0546,5.0808,8500.0],["2007-02-26",5.153,5.1583,5.1268,5.1333,5500.0],["2007-02-27",4.9889,4.9928,4.8143,4.9009,27500.0],["2007-02-28",4.922,4.9311,4.8589,4.9311,25500.0],["2007-03-01",4.8406,4.8497,4.7802,4.8497,21000.0],["2007-03-02",4.7342,4.7342,4.6371,4.6423,24000.0],["2007-03-05",4.5819,4.6147,4.5373,4.5754,20500.0],["2007-03-06",4.469,4.5307,4.4664,4.4887,4000.0],["2007-03-07",4.6804,4.6869,4.6738,4.6869,5000.0],["2007-03-08",4.7014,4.7119,4.7014,4.7014,2500.0],["2007-03-09",4.6869,4.6869,4.6423,4.6541,1500.0],["2007-03-12",4.6541,4.7119,4.6541,4.7119,4000.0],["2007-03-13",4.5596,4.5714,4.5097,4.5097,11000.0],["2007-03-14",4.4217,4.4467,4.3758,4.4467,30500.0],["2007-03-15",4.5058,4.5294,4.4992,4.5268,9000.0],["2007-03-16",4.5347,4.536,4.5215,4.536,9000.0],["2007-03-19",4.5583,4.5832,4.5478,4.5675,10500.0],["2007-03-20",4.4021,4.4454,4.4021,4.4454,10000.0],["2007-03-21",4.3298,4.4283,4.2944,4.4178,17500.0],["2007-03-22",4.4309,4.4979,4.4309,4.4979,33000.0],["2007-03-23",4.5163,4.5609,4.5163,4.5412,8000.0],["2007-03-26",4.557,4.5727,4.557,4.5622,6500.0],["2007-03-27",4.4769,4.4769,4.4021,4.4021,26000.0],["2007-03-28",4.3272,4.3272,4.297,4.297,6500.0],["2007-03-29",4.3574,4.3574,4.2931,4.2944,14500.0],["2007-03-30",4.4204,4.4401,4.4191,4.4349,18500.0],["2007-04-02",4.4007,4.4231,4.4007,4.4231,1500.0],["2007-04-03",4.3745,4.3824,4.3719,4.3824,2000.0],["2007-04-04",4.4638,4.4716,4.4638,4.4716,4500.0],["2007-04-05",4.4099,4.4204,4.4099,4.4204,4000.0],["2007-04-09",4.4086,4.4231,4.4086,4.4204,3000.0],["2007-04-10",4.6581,4.7001,4.6554,4.6922,12000.0],["2007-04-11",4.6922,4.6922,4.6922,4.6922,0.0],["2007-04-12",4.6147,4.662,4.5819,4.662,11000.0],["2007-04-13",4.6055,4.6082,4.5859,4.595,5500.0],["2007-04-16",4.6935,4.6961,4.6896,4.6948,4000.0],["2007-04-17",4.6161,4.6423,4.6082,4.6226,12000.0],["2007-04-18",4.6226,4.6226,4.6226,4.6226,0.0],["2007-04-19",5.0742,5.1005,5.002,5.0992,63000.0],["2007-04-20",5.1386,5.1386,5.1268,5.1359,3000.0],["2007-04-23",5.0335,5.0335,5.0217,5.0257,5000.0],["2007-04-24",4.9692,4.9745,4.9574,4.9745,7500.0],["2007-04-25",5.0152,5.0637,5.0073,5.0467,6500.0],["2007-04-26",5.0178,5.0178,4.9863,5.0007,17500.0],["2007-04-27",4.9233,5.006,4.9233,5.006,80000.0],["2007-04-30",4.9036,4.9036,4.8301,4.8353,28500.0],["2007-05-01",4.7828,4.7854,4.7421,4.7775,10500.0],["2007-05-02",4.8182,4.8616,4.8182,4.8576,3500.0],["2007-05-03",4.8209,4.9613,4.8209,4.8904,120500.0],["2007-05-04",4.9036,4.9036,4.8707,4.8707,3500.0],["2007-05-07",4.9758,5.0204,4.9758,5.0191,11500.0],["2007-05-08",4.897,4.9206,4.8694,4.9036,16500.0],["2007-05-09",5.0086,5.0086,4.9692,4.9889,3000.0],["2007-05-10",5.132,5.1399,5.0335,5.0335,25000.0],["2007-05-11",4.9915,5.023,4.9915,5.0191,7000.0],["2007-05-14",5.0362,5.0362,5.0217,5.0217,5000.0],["2007-05-15",4.9456,4.9863,4.9456,4.9771,16500.0],["2007-05-16",4.8708,4.8826,4.8156,4.8301,30000.0],["2007-05-17",4.8576,4.8629,4.8576,4.8629,12000.0],["2007-05-18",4.8642,4.8642,4.8642,4.8642,2500.0],["2007-05-21",4.8721,4.9167,4.8721,4.9167,6000.0],["2007-05-22",4.7657,4.8287,4.7657,4.8051,10500.0],["2007-05-23",4.8051,4.8051,4.7276,4.7631,34000.0],["2007-05-24",4.7408,4.7487,4.6607,4.6738,16000.0],["2007-05-25",4.8248,4.8248,4.7788,4.8117,6000.0],["2007-05-29",5.153,5.153,5.0559,5.0559,24000.0],["2007-05-30",4.96,5.0204,4.96,5.0204,1000.0],["2007-05-31",5.0677,5.0795,5.0427,5.0519,4500.0],["2007-06-01",5.0795,5.0795,5.0782,5.0795,2000.0],["2007-06-04",5.1333,5.153,5.1084,5.1346,20000.0],["2007-06-05",5.1399,5.153,5.1399,5.1438,5500.0],["2007-06-06",5.2265,5.2265,5.1635,5.199,4000.0],["2007-06-07",5.2515,5.3171,5.1885,5.2515,19000.0],["2007-06-08",5.1333,5.1753,5.1333,5.1753,2000.0],["2007-06-11",5.1927,5.2315,5.1927,5.2061,3000.0],["2007-06-12",5.0723,5.1231,5.0482,5.095,18500.0],["2007-06-13",5.1178,5.178,5.0857,5.0857,38500.0],["2007-06-14",5.1191,5.1767,5.1191,5.1767,2500.0],["2007-06-15",5.2369,5.2369,5.2369,5.2369,1000.0],["2007-06-18",5.3573,5.3707,5.3199,5.3587,59500.0],["2007-06-19",5.253,5.2958,5.2463,5.2878,7000.0],["2007-06-20",5.2329,5.2396,5.1994,5.1994,7000.0],["2007-06-21",5.1526,5.1713,5.1392,5.1419,16000.0],["2007-06-22",5.1526,5.1526,5.1124,5.1124,4000.0],["2007-06-25",5.0991,5.0991,5.0857,5.0857,1500.0],["2007-06-26",5.0589,5.0696,4.9585,4.9866,12500.0],["2007-06-27",4.8354,4.8381,4.8046,4.8314,54500.0],["2007-06-28",4.9518,4.9585,4.9264,4.9264,3000.0],["2007-06-29",4.9264,4.9264,4.9264,4.9264,0.0],["2007-07-02",5.0214,5.0763,5.0214,5.0763,3500.0],["2007-07-03",5.0924,5.0924,5.0924,5.0924,500.0],["2007-07-05",5.1901,5.1901,5.1405,5.174,10500.0],["2007-07-06",5.2195,5.2998,5.2195,5.2409,17500.0],["2007-07-09",5.2302,5.2302,5.2302,5.2302,1000.0],["2007-07-10",5.2449,5.2449,5.1927,5.1927,4000.0],["2007-07-11",5.182,5.2235,5.1646,5.2235,12000.0],["2007-07-12",5.182,5.2623,5.1245,5.2623,13000.0],["2007-07-13",5.1566,5.1566,5.1258,5.1258,15000.0],["2007-07-16",5.2208,5.2382,5.2208,5.2369,2000.0],["2007-07-17",5.2262,5.2356,5.1834,5.2182,15000.0],["2007-07-18",5.1379,5.1593,5.1178,5.1272,17500.0],["2007-07-19",5.2382,5.2717,5.2382,5.2423,15000.0],["2007-07-20",5.2155,5.2155,5.1512,5.1606,14000.0],["2007-07-23",5.1486,5.1486,5.1258,5.1258,7500.0],["2007-07-24",5.0669,5.0683,4.9692,4.988,501000.0],["2007-07-25",4.8983,4.8983,4.8729,4.8822,4000.0],["2007-07-26",4.6842,4.6989,4.5436,4.5999,23000.0],["2007-07-27",4.45,4.458,4.3576,4.363,57500.0],["2007-07-30",4.3402,4.3991,4.2827,4.3964,43000.0],["2007-07-31",4.3764,4.379,4.2693,4.2787,23000.0],["2007-08-01",4.1488,4.1542,4.0993,4.1408,7500.0],["2007-08-02",4.2117,4.2613,4.2024,4.2613,19500.0],["2007-08-03",4.2198,4.2198,4.1381,4.1448,11000.0],["2007-08-06",4.1381,4.1783,4.1381,4.1769,11500.0],["2007-08-07",4.2157,4.2224,4.1876,4.2224,5000.0],["2007-08-08",4.3536,4.4393,4.3536,4.4393,16000.0],["2007-08-09",4.3308,4.3496,4.2639,4.292,27000.0],["2007-08-10",4.1876,4.2572,4.1729,4.2318,12000.0],["2007-08-13",4.2693,4.2827,4.2305,4.2305,10500.0],["2007-08-14",4.1756,4.1756,4.1288,4.1288,5000.0],["2007-08-15",4.1903,4.2492,4.1796,4.1796,11500.0],["2007-08-16",3.7687,3.7942,3.7206,3.7942,9000.0],["2007-08-17",3.9815,4.0752,3.8838,3.9481,21000.0],["2007-08-20",4.0485,4.1448,3.9896,4.0953,17000.0],["2007-08-21",4.0056,4.0284,4.0056,4.0284,6500.0],["2007-08-22",4.1355,4.201,4.1355,4.1823,9500.0],["2007-08-23",4.3228,4.371,4.3161,4.3523,20500.0],["2007-08-24",4.3027,4.3884,4.2532,4.3884,43000.0],["2007-08-27",4.4955,4.5664,4.4794,4.5423,12500.0],["2007-08-28",4.3991,4.3991,4.2546,4.2546,20500.0],["2007-08-29",4.2693,4.3697,4.2693,4.3697,9000.0],["2007-08-30",4.2157,4.3027,4.2157,4.2947,24500.0],["2007-08-31",4.4259,4.4821,4.4259,4.474,10000.0],["2007-09-04",4.3911,4.4727,4.3911,4.4727,11000.0],["2007-09-05",4.3362,4.3362,4.3081,4.3255,8000.0],["2007-09-06",4.3496,4.3964,4.3496,4.383,8000.0],["2007-09-07",4.2746,4.2746,4.2679,4.2679,2000.0],["2007-09-10",4.3308,4.3308,4.2559,4.3094,8000.0],["2007-09-11",4.3429,4.3429,4.3215,4.3215,2000.0],["2007-09-12",4.189,4.2198,4.1716,4.2131,8500.0],["2007-09-13",4.2345,4.2586,4.2318,4.2586,5000.0],["2007-09-14",4.189,4.2492,4.189,4.2492,6500.0],["2007-09-17",4.1743,4.1863,4.1488,4.1488,10000.0],["2007-09-18",4.1381,4.2827,4.1381,4.2653,11500.0],["2007-09-19",4.3228,4.3228,4.3228,4.3228,500.0],["2007-09-20",4.2559,4.2559,4.2412,4.2412,2000.0],["2007-09-21",4.2077,4.2091,4.1823,4.1823,9500.0],["2007-09-24",4.1515,4.1515,4.1007,4.1007,11500.0],["2007-09-25",4.1301,4.1301,4.0953,4.1301,4500.0],["2007-09-26",4.1328,4.1796,4.0779,4.1783,11500.0],["2007-09-27",4.189,4.2331,4.189,4.2158,5500.0],["2007-09-28",4.2037,4.2291,4.197,4.2291,5000.0],["2007-10-01",4.3134,4.45,4.3134,4.4366,22000.0],["2007-10-02",4.3804,4.3884,4.3536,4.3884,11000.0],["2007-10-03",4.3737,4.3911,4.3496,4.3496,10000.0],["2007-10-04",4.28,4.3161,4.2706,4.3161,6000.0],["2007-10-05",4.3509,4.3509,4.3509,4.3509,2500.0],["2007-10-08",4.375,4.3897,4.375,4.3884,13500.0],["2007-10-09",4.4567,4.458,4.4567,4.458,4500.0],["2007-10-10",4.4767,4.4848,4.4473,4.4848,11000.0],["2007-10-11",4.549,4.5958,4.5129,4.5169,23500.0],["2007-10-12",4.4473,4.4473,4.4312,4.4393,2500.0],["2007-10-15",4.4098,4.4098,4.3161,4.3509,20500.0],["2007-10-16",4.2746,4.2746,4.2077,4.2626,63000.0],["2007-10-17",4.2559,4.2559,4.1649,4.2091,16000.0],["2007-10-18",4.2224,4.2479,4.2224,4.2425,5500.0],["2007-10-19",4.2666,4.2853,4.1783,4.1783,11000.0],["2007-10-22",4.1127,4.1756,4.1007,4.1756,45500.0],["2007-10-23",4.2532,4.276,4.2024,4.2465,20500.0],["2007-10-24",4.1769,4.2184,4.1033,4.2184,31500.0],["2007-10-25",4.1743,4.1743,4.1261,4.1676,14000.0],["2007-10-26",4.1181,4.1234,4.0966,4.1033,9000.0],["2007-10-29",4.1221,4.1555,4.1221,4.1555,18000.0],["2007-10-30",4.1381,4.193,4.1274,4.1595,28000.0],["2007-10-31",4.0498,4.1007,4.0096,4.0779,48000.0],["2007-11-01",4.0351,4.0351,3.9575,3.9575,19000.0],["2007-11-02",3.9976,3.9976,3.932,3.9682,67500.0],["2007-11-05",3.8611,3.9454,3.8611,3.9414,23500.0],["2007-11-06",3.9414,3.9976,3.9387,3.9641,5500.0],["2007-11-07",3.8731,3.8852,3.7861,3.7861,13500.0],["2007-11-08",3.9026,3.9401,3.837,3.8972,38000.0],["2007-11-09",3.7473,3.7567,3.7112,3.7313,20500.0],["2007-11-12",3.6898,3.7179,3.6349,3.6349,14000.0],["2007-11-13",3.829,3.8812,3.8143,3.8812,15500.0],["2007-11-14",3.936,3.9815,3.8932,3.8932,14500.0],["2007-11-15",3.8009,3.8009,3.7554,3.7687,5500.0],["2007-11-16",3.7687,3.8129,3.7353,3.7607,12500.0],["2007-11-19",3.9481,3.9601,3.9106,3.928,24000.0],["2007-11-20",3.7754,3.7902,3.6804,3.7741,53500.0],["2007-11-21",3.6804,3.6804,3.6403,3.651,19000.0],["2007-11-23",3.6403,3.6644,3.6403,3.6644,3000.0],["2007-11-26",3.7808,3.7808,3.6764,3.7139,48000.0],["2007-11-27",3.6818,3.7018,3.6322,3.7018,21000.0],["2007-11-28",3.3699,3.7299,3.3699,3.7139,14000.0],["2007-11-29",3.7344,3.7508,3.6988,3.7453,11000.0],["2007-11-30",3.8301,3.8411,3.8165,3.8165,5500.0],["2007-12-03",3.77,3.77,3.7166,3.7276,10000.0],["2007-12-04",3.6386,3.6564,3.6386,3.6564,5000.0],["2007-12-05",3.6605,3.6728,3.6537,3.6619,5500.0],["2007-12-06",3.7221,3.7905,3.7221,3.7631,13000.0],["2007-12-07",3.878,3.8931,3.878,3.8917,3500.0],["2007-12-10",3.8643,3.9136,3.8507,3.8958,14000.0],["2007-12-11",3.9943,4.0271,3.8685,3.8849,50000.0],["2007-12-12",3.9273,3.9382,3.8507,3.8507,21000.0],["2007-12-13",3.8726,3.8726,3.8151,3.8561,22500.0],["2007-12-14",3.8151,3.826,3.7973,3.826,5000.0],["2007-12-17",3.7358,3.7358,3.666,3.666,13500.0],["2007-12-18",3.7344,3.7823,3.707,3.7399,26500.0],["2007-12-19",3.7686,3.7795,3.7303,3.7549,12000.0],["2007-12-20",3.8096,3.8507,3.8042,3.8124,9000.0],["2007-12-21",3.997,4.0244,3.9533,4.0121,7000.0],["2007-12-24",3.9533,4.0271,3.9533,4.0093,12500.0],["2007-12-26",4.0381,4.0408,4.0039,4.0039,11000.0],["2007-12-27",3.9793,3.9793,3.9423,3.9423,14000.0],["2007-12-28",4.0025,4.0107,3.9793,3.9916,10500.0],["2007-12-31",3.8438,3.8835,3.8206,3.852,11500.0],["2008-01-02",3.8903,3.8958,3.8548,3.8548,6500.0],["2008-01-03",3.8384,3.8684,3.8384,3.8507,21500.0],["2008-01-04",3.8137,3.8137,3.7125,3.7125,11000.0],["2008-01-07",3.6742,3.6742,3.6386,3.6427,7000.0],["2008-01-08",3.6427,3.6427,3.5497,3.5497,52500.0],["2008-01-09",3.5702,3.6592,3.5538,3.6058,79500.0],["2008-01-10",3.5114,3.588,3.5114,3.5839,30000.0],["2008-01-11",3.5251,3.5456,3.4895,3.506,14000.0],["2008-01-14",3.547,3.6304,3.547,3.6304,23500.0],["2008-01-15",3.6455,3.6578,3.573,3.573,44500.0],["2008-01-16",3.5333,3.5497,3.454,3.454,12500.0],["2008-01-17",3.5771,3.5771,3.4827,3.4827,16000.0],["2008-01-18",3.4622,3.4622,3.3856,3.3869,12000.0],["2008-01-22",3.1462,3.3856,3.1462,3.3856,32000.0],["2008-01-23",3.3268,3.5005,3.3268,3.5005,51500.0],["2008-01-24",3.5675,3.759,3.5675,3.6728,39000.0],["2008-01-25",3.5278,3.8452,3.5278,3.7809,8000.0],["2008-01-28",3.7727,3.8903,3.718,3.8903,43500.0],["2008-01-29",3.8301,3.8397,3.8028,3.8356,7000.0],["2008-01-30",3.8575,3.93,3.8466,3.904,11000.0],["2008-01-31",3.7399,3.8616,3.7399,3.8616,13500.0],["2008-02-01",4.0969,4.1639,4.0969,4.1598,15500.0],["2008-02-04",4.1639,4.1817,4.1584,4.1762,40000.0],["2008-02-05",4.1502,4.1502,4.0764,4.0764,16000.0],["2008-02-06",3.8575,3.8575,3.8165,3.8165,7000.0],["2008-02-07",3.9122,3.9122,3.6605,3.6893,5000.0],["2008-02-08",3.707,3.7535,3.6879,3.7344,6500.0],["2008-02-11",3.692,3.7084,3.692,3.7084,9500.0],["2008-02-12",3.7563,3.7754,3.7289,3.7289,7000.0],["2008-02-13",3.6934,3.6934,3.6414,3.6838,14000.0],["2008-02-14",3.796,3.8274,3.7289,3.7385,11500.0],["2008-02-15",3.7618,3.7795,3.7358,3.7618,2500.0],["2008-02-19",3.7932,3.8657,3.7932,3.826,38500.0],["2008-02-20",3.7344,3.744,3.6578,3.744,17500.0],["2008-02-21",3.8028,3.8055,3.7317,3.744,7000.0],["2008-02-22",3.6893,3.6893,3.6332,3.6742,20000.0],["2008-02-25",3.7426,3.8493,3.7426,3.8479,20000.0],["2008-02-26",3.8397,3.9656,3.8397,3.9656,9500.0],["2008-02-27",3.9451,3.9724,3.9451,3.9724,11000.0],["2008-02-28",4.0011,4.0285,4.0011,4.0093,15500.0],["2008-02-29",3.8438,3.8438,3.7672,3.7672,22500.0],["2008-03-03",3.8479,3.8479,3.6537,3.6701,6500.0],["2008-03-04",3.666,3.7125,3.6195,3.692,20500.0],["2008-03-05",3.7029,3.7084,3.6564,3.6578,13500.0],["2008-03-06",3.6975,3.6975,3.6113,3.6291,10000.0],["2008-03-07",3.6031,3.6523,3.5566,3.6003,27000.0],["2008-03-10",3.536,3.536,3.4198,3.4239,17500.0],["2008-03-11",3.6031,3.6263,3.5443,3.6195,43000.0],["2008-03-12",3.6934,3.7399,3.681,3.681,13500.0],["2008-03-13",3.6646,3.7139,3.6646,3.6893,3500.0],["2008-03-14",3.7166,3.7809,3.6263,3.681,21500.0],["2008-03-17",3.5908,3.5908,3.5005,3.5552,24000.0],["2008-03-18",3.6674,3.7276,3.6674,3.7276,30500.0],["2008-03-19",3.7043,3.7098,3.6496,3.6496,30000.0],["2008-03-20",3.651,3.6783,3.651,3.6687,16000.0],["2008-03-24",3.7139,3.7166,3.6934,3.7166,10000.0],["2008-03-25",3.9669,3.9669,3.9396,3.9669,5500.0],["2008-03-26",3.9327,3.9943,3.9327,3.9875,11000.0],["2008-03-27",3.9984,4.0093,3.9984,4.0025,1500.0],["2008-03-28",4.0011,4.0011,3.9109,3.9109,10000.0],["2008-03-31",3.9355,3.9409,3.9355,3.9409,14000.0],["2008-04-01",4.0285,4.0531,3.9587,4.0531,14000.0],["2008-04-02",4.1256,4.1667,4.116,4.1667,12500.0],["2008-04-03",4.1448,4.1584,4.1325,4.1584,24500.0],["2008-04-04",4.2515,4.2515,4.1858,4.1858,1000.0],["2008-04-07",4.2651,4.3158,4.2651,4.3158,9500.0],["2008-04-08",4.1762,4.1762,4.1762,4.1762,6000.0],["2008-04-09",4.075,4.075,4.008,4.008,16000.0],["2008-04-10",4.0859,4.0859,3.8821,3.8931,103000.0],["2008-04-11",3.8958,3.8958,3.8247,3.8247,26500.0],["2008-04-14",3.8247,3.8247,3.7782,3.7782,7000.0],["2008-04-15",3.8096,3.8096,3.7768,3.8042,14500.0],["2008-04-16",3.8589,3.9697,3.8589,3.9669,14500.0],["2008-04-17",3.8999,3.9068,3.8958,3.9068,3000.0],["2008-04-18",3.8643,3.8821,3.8384,3.8712,8500.0],["2008-04-21",3.8985,3.9259,3.8985,3.9232,5500.0],["2008-04-22",3.9109,3.9109,3.8698,3.8698,2000.0],["2008-04-23",3.8917,3.8917,3.8917,3.8917,500.0],["2008-04-24",3.8917,3.8917,3.837,3.8452,16500.0],["2008-04-25",3.889,3.889,3.8616,3.8767,14000.0],["2008-04-28",3.8712,3.8712,3.8561,3.8561,6500.0],["2008-04-29",3.7727,3.7891,3.7618,3.7645,12000.0],["2008-04-30",3.7959,3.8643,3.7959,3.8301,21500.0],["2008-05-01",3.7618,3.7618,3.7207,3.7289,63000.0],["2008-05-02",3.8301,3.8767,3.8301,3.8767,1500.0],["2008-05-05",3.852,3.878,3.852,3.878,1500.0],["2008-05-06",3.8917,3.9382,3.8917,3.8985,8000.0],["2008-05-07",3.8602,3.8671,3.7618,3.77,23000.0],["2008-05-08",3.7672,3.7672,3.7399,3.7576,2500.0],["2008-05-09",3.7303,3.7303,3.7043,3.7043,6000.0],["2008-05-12",3.8288,3.8288,3.7508,3.8055,15500.0],["2008-05-13",3.7618,3.7618,3.7152,3.7166,6000.0],["2008-05-14",3.7426,3.7959,3.7426,3.7727,15000.0],["2008-05-15",3.7576,3.7823,3.7385,3.7672,16000.0],["2008-05-16",3.8301,3.8301,3.7959,3.8301,7500.0],["2008-05-19",3.7563,3.8972,3.7563,3.8849,21000.0],["2008-05-20",3.9122,3.9122,3.8343,3.8384,12000.0],["2008-05-21",3.9669,3.9916,3.9669,3.9916,7000.0],["2008-05-22",3.7358,3.7358,3.6783,3.6797,16000.0],["2008-05-23",3.625,3.625,3.5908,3.6072,7500.0],["2008-05-27",3.5716,3.5894,3.5429,3.5511,8500.0],["2008-05-28",3.6099,3.6838,3.6099,3.6838,17500.0],["2008-05-29",3.5771,3.6455,3.5716,3.6455,14000.0],["2008-05-30",3.6413,3.683,3.6358,3.6385,10000.0],["2008-06-02",3.6663,3.6663,3.6108,3.6427,38500.0],["2008-06-03",3.6705,3.6788,3.5955,3.5955,70500.0],["2008-06-04",3.5955,3.5997,3.526,3.5969,34000.0],["2008-06-05",3.5913,3.6177,3.583,3.6121,14500.0],["2008-06-06",3.5316,3.5316,3.4594,3.4594,24500.0],["2008-06-09",3.4358,3.4677,3.4052,3.4052,10000.0],["2008-06-10",3.3386,3.4302,3.3386,3.4094,23000.0],["2008-06-11",3.3886,3.3886,3.3677,3.3677,9500.0],["2008-06-12",3.3302,3.3455,3.3052,3.3052,9000.0],["2008-06-13",3.3316,3.3691,3.3316,3.3677,6000.0],["2008-06-16",3.3677,3.3858,3.3469,3.365,14000.0],["2008-06-17",3.2094,3.2427,3.2066,3.2094,12500.0],["2008-06-18",3.1941,3.1941,3.1386,3.1802,9500.0],["2008-06-19",3.115,3.1219,3.0969,3.1122,27000.0],["2008-06-20",3.0719,3.0983,3.0719,3.0858,21000.0],["2008-06-23",3.0553,3.0553,2.9803,3.0136,6000.0],["2008-06-24",2.9108,2.9469,2.9108,2.9261,31500.0],["2008-06-25",3.0094,3.0664,3.0094,3.0664,8500.0],["2008-06-26",2.8872,2.9067,2.8511,2.8511,10500.0],["2008-06-27",2.8775,2.9025,2.8747,2.9011,9500.0],["2008-06-30",2.8206,2.8525,2.7983,2.7983,16500.0],["2008-07-01",2.7775,2.7775,2.6942,2.722,13500.0],["2008-07-02",2.8081,2.8108,2.7775,2.7775,4500.0],["2008-07-03",2.772,2.7733,2.7081,2.7164,79000.0],["2008-07-07",2.7206,2.7372,2.647,2.6678,20500.0],["2008-07-08",2.7595,2.8122,2.7567,2.7956,51500.0],["2008-07-09",2.7872,2.7872,2.6942,2.6942,19500.0],["2008-07-10",2.7164,2.7164,2.6609,2.6622,8500.0],["2008-07-11",2.6886,2.7178,2.6511,2.7039,17000.0],["2008-07-14",2.6803,2.69,2.6303,2.6303,18000.0],["2008-07-15",2.615,2.6525,2.615,2.6192,10500.0],["2008-07-16",2.6247,2.6997,2.5136,2.6261,134500.0],["2008-07-17",2.8108,2.8442,2.8108,2.8317,9000.0],["2008-07-18",2.8636,2.8803,2.8428,2.8525,23500.0],["2008-07-21",2.9164,3.1233,2.9164,3.1066,15500.0],["2008-07-22",2.965,2.965,2.9317,2.958,7500.0],["2008-07-23",3.1469,3.2052,3.1205,3.183,20500.0],["2008-07-24",3.2983,3.2983,3.2539,3.2539,12500.0],["2008-07-25",3.1289,3.1428,3.0858,3.0858,24000.0],["2008-07-28",3.0428,3.0428,3.0233,3.0233,8000.0],["2008-07-29",2.9914,2.9914,2.9844,2.99,7500.0],["2008-07-30",3.0039,3.0275,3.0039,3.0275,1000.0],["2008-07-31",3.0969,3.0969,3.0441,3.0441,29000.0],["2008-08-01",3.0761,3.0803,2.9914,2.9914,37000.0],["2008-08-04",2.9386,2.9789,2.9386,2.9511,6500.0],["2008-08-05",3.0219,3.0705,3.0136,3.0691,46500.0],["2008-08-06",3.0219,3.0219,2.99,3.0205,7000.0],["2008-08-07",2.958,2.9608,2.9219,2.9303,12000.0],["2008-08-08",2.9428,2.9858,2.9275,2.9858,27500.0],["2008-08-11",2.965,2.9775,2.9469,2.9469,15000.0],["2008-08-12",3.0553,3.0566,3.015,3.0233,15500.0],["2008-08-13",2.8664,2.8817,2.8608,2.8692,17500.0],["2008-08-14",2.8664,2.8872,2.8664,2.8831,7500.0],["2008-08-15",2.8886,2.8886,2.8886,2.8886,500.0],["2008-08-18",3.0094,3.0122,2.9775,2.9817,23000.0],["2008-08-19",2.8983,2.8983,2.8067,2.8067,53500.0],["2008-08-20",2.7289,2.7289,2.6622,2.6845,15500.0],["2008-08-21",2.6303,2.6678,2.6303,2.6678,17000.0],["2008-08-22",2.7011,2.7178,2.7011,2.7178,1000.0],["2008-08-25",2.7581,2.7581,2.6706,2.6706,16000.0],["2008-08-26",2.7525,2.7872,2.7303,2.7706,36500.0],["2008-08-27",2.79,2.8233,2.7664,2.8233,12000.0],["2008-08-28",2.8706,2.9039,2.8706,2.9039,10500.0],["2008-08-29",2.8469,2.8581,2.7497,2.7497,61000.0],["2008-09-02",2.8733,2.8858,2.8497,2.8497,10500.0],["2008-09-03",2.8594,2.8608,2.8414,2.8428,6000.0],["2008-09-04",2.9039,2.9039,2.772,2.7997,15000.0],["2008-09-05",2.7956,2.7956,2.7095,2.7775,25000.0],["2008-09-08",3.0122,3.0122,2.9553,3.0025,10000.0],["2008-09-09",2.8511,2.8511,2.7428,2.7428,16000.0],["2008-09-10",2.772,2.772,2.7386,2.7386,3500.0],["2008-09-11",2.6178,2.7025,2.5928,2.6872,25500.0],["2008-09-12",2.8025,2.89,2.7942,2.8567,73000.0],["2008-09-15",2.8622,2.8872,2.7983,2.7997,4000.0],["2008-09-16",2.8233,2.9025,2.8025,2.8872,16000.0],["2008-09-17",2.8206,2.8261,2.7261,2.7608,37000.0],["2008-09-18",2.6983,2.6983,2.5789,2.6428,35000.0],["2008-09-19",2.9164,3.0025,2.9164,2.9747,20000.0],["2008-09-22",3.333,3.333,3.1289,3.24,18000.0],["2008-09-23",3.1941,3.3677,3.1941,3.3025,25000.0],["2008-09-24",3.24,3.24,3.1872,3.1872,12500.0],["2008-09-25",3.215,3.2469,3.1386,3.2122,60500.0],["2008-09-26",3.0858,3.1483,3.0733,3.0789,14500.0],["2008-09-29",2.9872,2.9872,2.8678,2.8678,9000.0],["2008-09-30",2.8983,2.8983,2.8983,2.8983,500.0],["2008-10-01",2.8983,2.8983,2.8983,2.8983,0.0],["2008-10-02",3.0372,3.1289,2.7914,2.797,46000.0],["2008-10-03",2.7095,2.7789,2.6817,2.6817,17000.0],["2008-10-06",2.5289,2.5289,2.222,2.3248,7500.0],["2008-10-07",2.4984,2.5789,2.3345,2.3345,85000.0],["2008-10-08",2.1581,2.3192,2.1581,2.2956,56000.0],["2008-10-09",2.3998,2.4303,2.1748,2.2123,23000.0],["2008-10-10",1.9443,1.9887,1.8887,1.9443,3500.0],["2008-10-13",2.1706,2.222,2.1706,2.2026,23000.0],["2008-10-14",2.4553,2.4553,2.3053,2.3581,12000.0],["2008-10-15",2.2887,2.2887,2.0831,2.0831,10500.0],["2008-10-16",2.1179,2.2817,2.0498,2.2817,35000.0],["2008-10-17",2.222,2.2984,2.1234,2.2428,21500.0],["2008-10-20",2.2998,2.3609,2.2998,2.3609,6000.0],["2008-10-21",2.197,2.2081,2.1415,2.1415,9000.0],["2008-10-22",2.1262,2.1262,2.0831,2.0915,5000.0],["2008-10-23",1.9915,1.9998,1.9443,1.9443,6500.0],["2008-10-24",2.222,2.222,1.8748,1.8748,21500.0],["2008-10-27",1.7915,1.7915,1.7915,1.7915,1000.0],["2008-10-28",1.9304,2.0623,1.8901,2.0623,16500.0],["2008-10-29",2.0776,2.0984,2.0387,2.0984,9500.0],["2008-10-30",2.0234,2.0692,2.0137,2.0692,4500.0],["2008-10-31",2.0498,2.054,2.0026,2.0095,3500.0],["2008-11-03",2.2206,2.2428,2.2151,2.2428,10000.0],["2008-11-04",2.4206,2.4734,2.3928,2.4581,20500.0],["2008-11-05",2.4581,2.4581,2.4581,2.4581,0.0],["2008-11-06",2.3359,2.3359,2.2276,2.2276,13000.0],["2008-11-07",2.2012,2.2012,2.2012,2.2012,2000.0],["2008-11-10",2.3942,2.3942,2.3387,2.3498,10000.0],["2008-11-11",2.2206,2.2595,2.1762,2.2595,8500.0],["2008-11-12",2.1665,2.1665,2.097,2.097,1000.0],["2008-11-13",1.997,2.1234,1.9804,2.1234,26500.0],["2008-11-14",2.1248,2.1248,2.0692,2.0692,2000.0],["2008-11-17",1.9456,2.022,1.9456,1.9679,11500.0],["2008-11-18",1.8748,1.8748,1.8748,1.8748,4000.0],["2008-11-19",1.5165,1.5401,1.486,1.4874,11000.0],["2008-11-20",1.5623,1.5873,1.479,1.4985,18500.0],["2008-11-21",1.6137,1.6387,1.4818,1.6276,26500.0],["2008-11-24",1.6901,1.7887,1.6901,1.7457,7000.0],["2008-11-25",1.6596,1.6693,1.6068,1.6457,14500.0],["2008-11-26",1.6165,1.6651,1.5512,1.6582,72000.0],["2008-11-28",1.6915,1.7054,1.6776,1.7054,6500.0],["2008-12-01",1.6207,1.6318,1.6207,1.6207,3500.0],["2008-12-02",1.5943,1.6012,1.5818,1.5818,12000.0],["2008-12-03",1.6026,1.6304,1.5679,1.6304,19000.0],["2008-12-04",1.6984,1.8193,1.6984,1.704,42500.0],["2008-12-05",1.7832,1.847,1.7582,1.847,35000.0],["2008-12-08",1.8832,1.9901,1.8832,1.9901,12500.0],["2008-12-09",1.9581,1.9581,1.8887,1.922,11500.0],["2008-12-10",1.9706,1.9706,1.9637,1.9637,5000.0],["2008-12-11",1.8804,1.9054,1.8512,1.8512,7000.0],["2008-12-12",1.7457,1.7457,1.729,1.729,3500.0],["2008-12-15",1.729,1.729,1.729,1.729,0.0],["2008-12-16",1.7873,1.8609,1.7832,1.8609,5000.0],["2008-12-17",1.8943,1.8998,1.8665,1.8707,8500.0],["2008-12-18",2.072,2.072,1.8512,1.8554,19000.0],["2008-12-19",2.0401,2.0401,1.9776,1.9776,16500.0],["2008-12-22",1.9095,1.9651,1.9095,1.9595,33000.0],["2008-12-23",1.9623,1.9734,1.8554,1.9595,38500.0],["2008-12-24",1.9595,1.9595,1.9595,1.9595,0.0],["2008-12-26",2.0095,2.0151,2.0095,2.0151,1000.0],["2008-12-29",2.0137,2.0206,2.0137,2.0206,4500.0],["2008-12-30",2.1012,2.2137,2.0873,2.1109,25000.0],["2008-12-31",2.1984,2.2914,2.1984,2.2692,23000.0],["2009-01-02",2.2345,2.2928,2.2331,2.2928,88000.0],["2009-01-05",2.1956,2.229,2.1734,2.229,38500.0],["2009-01-06",2.2456,2.3053,2.2456,2.3053,10000.0],["2009-01-07",2.2387,2.2484,2.2359,2.2359,6500.0],["2009-01-08",2.1998,2.2567,2.1998,2.2567,26000.0],["2009-01-09",2.2553,2.2553,2.2012,2.2012,1500.0],["2009-01-12",2.1651,2.1651,2.1165,2.1165,5500.0],["2009-01-13",2.1165,2.1165,2.1165,2.1165,0.0],["2009-01-14",2.1165,2.1165,2.1165,2.1165,0.0],["2009-01-15",2.0401,2.0401,1.997,1.997,4500.0],["2009-01-16",1.997,1.997,1.997,1.997,0.0],["2009-01-20",1.9443,1.9443,1.8554,1.8554,8000.0],["2009-01-21",1.9193,1.9456,1.9193,1.9456,26500.0],["2009-01-22",1.8443,1.8443,1.8443,1.8443,2500.0],["2009-01-23",1.779,1.8262,1.7721,1.8262,2000.0],["2009-01-26",1.8429,1.8429,1.8234,1.8234,4000.0],["2009-01-27",1.8554,1.8554,1.8554,1.8554,7000.0],["2009-01-28",1.8554,1.8554,1.8554,1.8554,0.0],["2009-01-29",1.8554,1.8554,1.8554,1.8554,0.0],["2009-01-30",1.7373,1.7373,1.7262,1.7262,5000.0],["2009-02-02",1.7262,1.7262,1.7262,1.7262,0.0],["2009-02-03",1.704,1.704,1.704,1.704,1500.0],["2009-02-04",1.6498,1.661,1.6276,1.661,3500.0],["2009-02-05",1.5623,1.5762,1.5554,1.5762,3500.0],["2009-02-06",1.5943,1.629,1.5943,1.6276,4500.0],["2009-02-09",1.6679,1.6679,1.6679,1.6679,500.0],["2009-02-10",1.6248,1.6248,1.5554,1.5596,11000.0],["2009-02-11",1.5137,1.5137,1.5137,1.5137,3500.0],["2009-02-12",1.5873,1.6401,1.5873,1.6401,7500.0],["2009-02-13",1.6401,1.6401,1.6401,1.6401,0.0],["2009-02-17",1.5054,1.5054,1.5054,1.5054,500.0],["2009-02-18",1.4651,1.4665,1.4401,1.4401,10500.0],["2009-02-19",1.5096,1.5096,1.4679,1.4679,2500.0],["2009-02-20",1.3346,1.4387,1.3068,1.4013,33000.0],["2009-02-23",1.3915,1.3915,1.386,1.386,1000.0],["2009-02-24",1.4415,1.4415,1.3832,1.4276,2500.0],["2009-02-25",1.4679,1.4679,1.4401,1.4401,4000.0],["2009-02-26",1.4401,1.4401,1.4401,1.4401,0.0],["2009-02-27",1.4485,1.4485,1.4304,1.4304,2000.0],["2009-03-02",1.4304,1.4304,1.4304,1.4304,0.0],["2009-03-03",1.3888,1.3888,1.3221,1.3332,3000.0],["2009-03-04",1.3165,1.3332,1.3165,1.3332,4000.0],["2009-03-05",1.3332,1.3332,1.3332,1.3332,0.0],["2009-03-06",1.3818,1.3818,1.3027,1.3027,13500.0],["2009-03-09",1.3276,1.361,1.3276,1.3513,7500.0],["2009-03-10",1.3985,1.3985,1.3985,1.3985,500.0],["2009-03-11",1.5457,1.554,1.4832,1.554,19500.0],["2009-03-12",1.5887,1.5957,1.5554,1.5957,8500.0],["2009-03-13",1.7471,1.7484,1.7387,1.7484,8500.0],["2009-03-16",1.7484,1.7484,1.7484,1.7484,0.0],["2009-03-17",1.6887,1.7165,1.6665,1.7165,2500.0],["2009-03-18",1.7165,1.7165,1.7165,1.7165,0.0],["2009-03-19",2.0095,2.0345,1.8609,2.0345,41500.0],["2009-03-20",1.9651,1.9651,1.9651,1.9651,500.0],["2009-03-23",1.9609,2.0137,1.9609,2.0137,5500.0],["2009-03-24",1.997,1.997,1.997,1.997,8500.0],["2009-03-25",1.997,1.997,1.997,1.997,0.0],["2009-03-26",1.997,1.997,1.997,1.997,0.0],["2009-03-27",1.9512,1.9512,1.9151,1.9151,7500.0],["2009-03-30",1.9373,1.9762,1.8873,1.9762,30000.0],["2009-03-31",2.0067,2.0276,1.9706,1.9706,10500.0],["2009-04-01",1.9706,1.9706,1.9706,1.9706,0.0],["2009-04-02",1.9706,1.9706,1.9706,1.9706,0.0],["2009-04-03",2.1498,2.1803,2.1498,2.1803,11000.0],["2009-04-06",2.1803,2.1803,2.1803,2.1803,0.0],["2009-04-07",2.1831,2.1831,2.1623,2.1623,3500.0],["2009-04-08",2.222,2.222,2.154,2.154,1000.0],["2009-04-09",2.3762,2.3762,2.3762,2.3762,1000.0],["2009-04-13",2.5248,2.5692,2.5248,2.5692,3000.0],["2009-04-14",2.4928,2.4928,2.4275,2.4303,6000.0],["2009-04-15",2.3567,2.372,2.2956,2.372,62500.0],["2009-04-16",2.372,2.372,2.372,2.372,0.0],["2009-04-17",2.4081,2.4081,2.3414,2.3414,3000.0],["2009-04-20",2.2984,2.2984,2.2373,2.2387,5000.0],["2009-04-21",2.1845,2.1859,2.1748,2.1748,18500.0],["2009-04-22",2.1748,2.1748,2.1748,2.1748,0.0],["2009-04-23",2.0762,2.122,2.0762,2.097,18500.0],["2009-04-24",2.1526,2.1748,2.1526,2.1748,2500.0],["2009-04-27",2.0845,2.1692,2.0845,2.1401,45500.0],["2009-04-28",2.1109,2.1692,2.1109,2.1678,21000.0],["2009-04-29",2.2276,2.2539,2.2276,2.2539,2000.0],["2009-04-30",2.3026,2.3026,2.2651,2.2651,8500.0],["2009-05-01",2.2651,2.2651,2.2651,2.2651,0.0],["2009-05-04",2.3303,2.3984,2.3303,2.3984,6000.0],["2009-05-05",2.5123,2.5678,2.5123,2.522,7000.0],["2009-05-06",2.5136,2.6372,2.5136,2.6081,9000.0],["2009-05-07",2.4998,2.4998,2.4387,2.4387,6000.0],["2009-05-08",2.5123,2.5553,2.4942,2.5553,49500.0],["2009-05-11",2.4623,2.4623,2.4623,2.4623,5500.0],["2009-05-12",2.4748,2.4748,2.4748,2.4748,500.0],["2009-05-13",2.4192,2.4192,2.3609,2.3623,1500.0],["2009-05-14",2.2664,2.2664,2.2664,2.2664,51500.0],["2009-05-15",2.3248,2.3526,2.2637,2.2637,12000.0],["2009-05-18",2.2637,2.2637,2.2637,2.2637,0.0],["2009-05-19",2.2637,2.2637,2.2637,2.2637,0.0],["2009-05-20",2.4109,2.4164,2.4109,2.4164,2500.0],["2009-05-21",2.2748,2.2748,2.2317,2.2317,4500.0],["2009-05-22",2.2873,2.2873,2.2873,2.2873,3000.0],["2009-05-26",2.2914,2.3817,2.2914,2.3817,1500.0],["2009-05-27",2.4178,2.4414,2.3276,2.3581,246500.0],["2009-05-28",2.3609,2.3984,2.3289,2.3289,3500.0],["2009-05-29",2.3623,2.3775,2.3623,2.3775,27500.0],["2009-06-01",2.5692,2.5692,2.49,2.49,3500.0],["2009-06-02",2.5206,2.5956,2.5206,2.5956,4500.0],["2009-06-03",2.5831,2.5831,2.5428,2.5428,2000.0],["2009-06-04",2.4637,2.4637,2.4081,2.4081,3000.0],["2009-06-05",2.4303,2.4303,2.4303,2.4303,5000.0],["2009-06-08",2.347,2.4289,2.347,2.4289,5500.0],["2009-06-09",2.365,2.4039,2.3262,2.4039,12000.0],["2009-06-10",2.4414,2.4414,2.3734,2.3734,1000.0],["2009-06-11",2.3734,2.3734,2.3734,2.3734,0.0],["2009-06-12",2.4414,2.4525,2.3762,2.3762,9000.0],["2009-06-15",2.2248,2.2248,2.2248,2.2248,1500.0],["2009-06-16",2.322,2.3748,2.2789,2.2789,2500.0],["2009-06-17",2.2928,2.2928,2.2498,2.2498,2500.0],["2009-06-18",2.2234,2.2234,2.1748,2.1748,1500.0],["2009-06-19",2.1748,2.1748,2.1748,2.1748,0.0],["2009-06-22",2.247,2.247,2.2414,2.247,2000.0],["2009-06-23",2.2484,2.2484,2.2484,2.2484,500.0],["2009-06-24",2.3401,2.3401,2.3401,2.3401,500.0],["2009-06-25",2.2651,2.3053,2.2651,2.3053,2000.0],["2009-06-26",2.3678,2.4303,2.3248,2.3248,9500.0],["2009-06-29",2.3248,2.3248,2.3248,2.3248,0.0],["2009-06-30",2.3248,2.3248,2.3248,2.3248,0.0],["2009-07-01",2.3248,2.3248,2.3248,2.3248,1000.0],["2009-07-02",2.2623,2.2623,2.2623,2.2623,500.0],["2009-07-06",2.1665,2.1665,2.1665,2.1665,500.0],["2009-07-07",2.1665,2.1665,2.1665,2.1665,0.0],["2009-07-08",2.1067,2.1067,2.1067,2.1067,1500.0],["2009-07-09",2.0276,2.0276,2.0137,2.0137,3000.0],["2009-07-10",2.0137,2.0137,2.0137,2.0137,0.0],["2009-07-13",2.0137,2.0137,2.0137,2.0137,0.0],["2009-07-14",2.079,2.079,2.079,2.079,500.0],["2009-07-15",2.079,2.079,2.079,2.079,0.0],["2009-07-16",2.2609,2.272,2.2206,2.272,6500.0],["2009-07-17",2.3151,2.3151,2.2317,2.2317,9500.0],["2009-07-20",2.4206,2.4206,2.4206,2.4206,1500.0],["2009-07-21",2.59,2.59,2.5886,2.5886,4500.0],["2009-07-22",2.6206,2.6206,2.615,2.615,2000.0],["2009-07-23",2.6692,2.815,2.6692,2.8136,9500.0],["2009-07-24",2.8247,2.9011,2.8192,2.9011,20500.0],["2009-07-27",2.8983,2.8997,2.8317,2.8317,4500.0],["2009-07-28",2.89,2.9344,2.89,2.9344,6000.0],["2009-07-29",2.9303,2.9303,2.8331,2.8331,13000.0],["2009-07-30",2.8331,2.8331,2.8331,2.8331,0.0],["2009-07-31",2.8331,2.8331,2.8331,2.8331,0.0],["2009-08-03",2.9511,3.0303,2.9511,3.0303,3500.0],["2009-08-04",3.0511,3.0608,2.9886,2.9886,2500.0],["2009-08-05",2.9303,2.9303,2.8817,2.9039,4000.0],["2009-08-06",2.9025,2.9025,2.9025,2.9025,500.0],["2009-08-07",2.9164,2.9164,2.9164,2.9164,500.0],["2009-08-10",2.9497,2.9497,2.9497,2.9497,3000.0],["2009-08-11",2.9164,2.9442,2.9164,2.9164,92000.0],["2009-08-12",2.9025,2.9164,2.8511,2.8969,8500.0],["2009-08-13",3.1747,3.308,3.1525,3.2261,44000.0],["2009-08-14",3.2233,3.2233,3.1941,3.208,6500.0],["2009-08-17",3.2414,3.4427,3.2108,3.3538,109500.0],["2009-08-18",3.9996,4.2357,3.9954,4.1218,1392500.0],["2009-08-19",3.9649,4.0593,3.8885,3.9857,149500.0],["2009-08-20",3.8941,4.0163,3.833,3.9593,25500.0],["2009-08-21",3.8635,3.9107,3.8621,3.8996,27500.0],["2009-08-24",4.1663,4.2565,4.1107,4.169,98000.0],["2009-08-25",4.2149,4.2232,4.076,4.076,25500.0],["2009-08-26",4.0899,4.0899,3.9885,3.9885,152000.0],["2009-08-27",4.1663,4.2704,4.1107,4.2704,58500.0],["2009-08-28",4.1663,4.1663,4.0885,4.0968,10000.0],["2009-08-31",3.9968,4.0066,3.9232,4.0066,24000.0],["2009-09-01",4.0066,4.101,3.9885,3.9885,50500.0],["2009-09-02",3.9246,3.9899,3.9246,3.9246,9500.0],["2009-09-03",4.026,4.0802,3.9552,3.9996,19500.0],["2009-09-04",3.9885,4.076,3.9885,4.076,7000.0],["2009-09-08",4.3121,4.3593,4.2982,4.3274,25000.0],["2009-09-09",4.3176,4.3176,4.3176,4.3176,2000.0],["2009-09-10",4.3357,4.3871,4.3357,4.3871,2000.0],["2009-09-11",4.4093,4.4357,4.3357,4.3412,11500.0],["2009-09-14",4.1871,4.2607,4.1871,4.2426,9500.0],["2009-09-15",4.2357,4.2774,4.2357,4.2774,8500.0],["2009-09-16",4.4051,4.4218,4.3551,4.4218,4500.0],["2009-09-17",4.3718,4.4065,4.3218,4.3565,6500.0],["2009-09-18",4.3565,4.444,4.3565,4.4426,24000.0],["2009-09-21",4.3565,4.4579,4.3565,4.4426,9000.0],["2009-09-22",4.5232,4.5801,4.5232,4.5801,77500.0],["2009-09-23",4.5968,4.5968,4.5148,4.569,58000.0],["2009-09-24",4.6079,4.6176,4.5551,4.5968,6000.0],["2009-09-25",4.4843,4.5829,4.4551,4.4551,15500.0],["2009-09-28",4.5968,4.6843,4.5704,4.5704,19000.0],["2009-09-29",4.7134,4.7495,4.694,4.7357,13500.0],["2009-09-30",4.7676,4.7912,4.7204,4.7245,15500.0],["2009-10-01",4.5829,4.5829,4.451,4.5343,6000.0],["2009-10-02",4.3371,4.3718,4.2954,4.3718,4000.0],["2009-10-05",4.3607,4.4801,4.3246,4.451,12000.0],["2009-10-06",4.5759,4.7273,4.5759,4.712,16500.0],["2009-10-07",4.5579,4.6176,4.5273,4.5412,32000.0],["2009-10-08",4.6801,4.7773,4.6801,4.7634,11000.0],["2009-10-09",4.7676,4.819,4.7607,4.7704,4500.0],["2009-10-12",4.9106,4.9648,4.8842,4.8842,5000.0],["2009-10-13",4.9384,4.944,4.8954,4.944,2000.0],["2009-10-14",4.8565,5.0273,4.844,5.0273,3000.0],["2009-10-15",5.0495,5.1551,5.0495,5.0745,14500.0],["2009-10-16",5.0509,5.0787,4.987,5.0745,9000.0],["2009-10-19",4.994,4.9953,4.9412,4.9412,9000.0],["2009-10-20",4.9301,4.9301,4.7843,4.7898,16500.0],["2009-10-21",4.7579,4.9092,4.7565,4.8745,15000.0],["2009-10-22",4.8051,4.8148,4.7454,4.7454,5000.0],["2009-10-23",4.8051,4.8606,4.7773,4.7773,6500.0],["2009-10-26",4.762,4.7898,4.594,4.5954,27000.0],["2009-10-27",4.4871,4.4871,4.3899,4.4273,8000.0],["2009-10-28",4.3912,4.3912,4.2954,4.2954,5500.0],["2009-10-29",4.476,4.4829,4.4607,4.4704,7500.0],["2009-10-30",4.4676,4.4676,4.2593,4.2649,28000.0],["2009-11-02",4.3482,4.444,4.3301,4.3635,12500.0],["2009-11-03",4.3718,4.401,4.3718,4.401,4500.0],["2009-11-04",4.5135,4.5884,4.5135,4.5343,7500.0],["2009-11-05",4.5315,4.5412,4.4787,4.5412,2500.0],["2009-11-06",4.4829,4.5843,4.4829,4.5843,9000.0],["2009-11-09",4.8204,4.8995,4.8204,4.8995,4000.0],["2009-11-10",4.7718,4.7718,4.7273,4.7273,2000.0],["2009-11-11",4.7801,4.8218,4.7801,4.7981,4500.0],["2009-11-12",4.8967,4.937,4.869,4.937,14000.0],["2009-11-13",4.8884,4.9509,4.8176,4.9509,8500.0],["2009-11-16",5.0328,5.0912,5.0259,5.0912,13000.0],["2009-11-17",5.0398,5.0398,4.9259,4.9995,11500.0],["2009-11-18",4.9884,4.9967,4.8759,4.9287,24500.0],["2009-11-19",4.837,4.837,4.5829,4.662,16500.0],["2009-11-20",4.694,4.6995,4.6482,4.6995,22000.0],["2009-11-23",5.0009,5.1509,4.9995,5.1509,31000.0],["2009-11-24",5.019,5.0273,4.9329,4.9412,30500.0],["2009-11-25",5.1426,5.2328,5.1426,5.2328,19000.0],["2009-11-27",5.0106,5.0273,4.9773,5.0051,2500.0],["2009-11-30",5.0481,5.1689,5.0245,5.1342,38500.0],["2009-12-01",5.2176,5.2884,5.1939,5.2773,27500.0],["2009-12-02",5.23,5.312,5.1648,5.312,9000.0],["2009-12-03",5.3759,5.5425,5.3759,5.4717,24000.0],["2009-12-04",5.4189,5.4564,5.2523,5.2523,19000.0],["2009-12-07",5.2634,5.305,5.1856,5.2092,15000.0],["2009-12-08",5.1578,5.1939,5.112,5.1439,4000.0],["2009-12-09",5.1939,5.2745,5.0981,5.1051,9000.0],["2009-12-10",5.1995,5.2384,5.1995,5.1995,2000.0],["2009-12-11",5.2259,5.2259,5.1995,5.2064,2500.0],["2009-12-14",5.2064,5.2495,5.0953,5.2078,27000.0],["2009-12-15",5.1245,5.1245,5.0134,5.0134,11500.0],["2009-12-16",4.9954,5.0259,4.9162,5.0259,51500.0],["2009-12-17",4.9648,4.9912,4.9384,4.9912,2500.0],["2009-12-18",4.9301,4.9398,4.8148,4.8343,20500.0],["2009-12-21",4.9412,5.0773,4.9301,4.9912,23000.0],["2009-12-22",4.987,5.069,4.944,5.062,53000.0],["2009-12-23",5.1245,5.1939,5.1245,5.1842,5000.0],["2009-12-24",5.1759,5.1759,5.0981,5.0981,1000.0],["2009-12-28",5.1245,5.1564,5.0828,5.1564,4500.0],["2009-12-29",5.2412,5.2495,5.1467,5.2495,7500.0],["2009-12-30",5.1814,5.1814,5.1814,5.1814,1000.0],["2009-12-31",5.2537,5.3106,5.1912,5.305,4000.0],["2010-01-04",5.3856,5.4495,5.3856,5.4453,4000.0],["2010-01-05",5.4203,5.4203,5.33,5.412,6500.0],["2010-01-06",5.287,5.287,5.1884,5.23,8000.0],["2010-01-07",5.2717,5.2717,5.2717,5.2717,1500.0],["2010-01-08",5.2842,5.2842,5.2842,5.2842,500.0],["2010-01-11",5.4175,5.555,5.4175,5.5384,13500.0],["2010-01-12",5.5384,5.6217,5.5384,5.5647,10500.0],["2010-01-13",5.7244,5.7244,5.6064,5.6064,1500.0],["2010-01-14",5.655,5.655,5.6231,5.6245,2000.0],["2010-01-15",5.5717,5.5717,5.4439,5.4786,50500.0],["2010-01-19",5.4245,5.4745,5.3773,5.4745,29000.0],["2010-01-20",5.1578,5.1578,4.9717,5.0273,40500.0],["2010-01-21",4.9676,5.0065,4.6884,4.7815,32000.0],["2010-01-22",4.8176,4.9995,4.8176,4.9342,54000.0],["2010-01-25",5.1356,5.1356,4.9065,4.9065,23000.0],["2010-01-26",4.8842,4.9967,4.8842,4.9967,5000.0],["2010-01-27",4.9634,4.9634,4.844,4.9565,10500.0],["2010-01-28",4.9259,4.9259,4.7801,4.7898,7000.0],["2010-01-29",4.7259,4.7259,4.6093,4.6093,9500.0],["2010-02-01",4.6523,4.7037,4.6204,4.6732,2500.0],["2010-02-02",4.6648,4.8343,4.6648,4.7676,32000.0],["2010-02-03",4.8259,4.8676,4.7787,4.812,21500.0],["2010-02-04",4.6995,4.6995,4.4746,4.4746,11000.0],["2010-02-05",4.5135,4.5287,4.4676,4.5287,8500.0],["2010-02-08",4.4412,4.4412,4.4301,4.4301,1000.0],["2010-02-09",4.5371,4.6634,4.5371,4.6454,10500.0],["2010-02-10",4.5301,4.5301,4.4968,4.519,5000.0],["2010-02-11",4.6857,4.8454,4.6732,4.8134,25500.0],["2010-02-12",4.6551,4.6732,4.6551,4.6732,2500.0],["2010-02-16",4.7398,4.7398,4.6982,4.7315,4500.0],["2010-02-17",4.7787,4.837,4.7065,4.7065,6000.0],["2010-02-18",4.7537,4.9412,4.7537,4.9412,75000.0],["2010-02-19",4.7287,4.8093,4.7287,4.8009,5500.0],["2010-02-22",4.7245,4.8704,4.7245,4.7981,49000.0],["2010-02-23",4.7079,4.7287,4.6009,4.6898,48500.0],["2010-02-24",4.7107,4.8495,4.7107,4.819,74500.0],["2010-02-25",4.5509,4.6384,4.5065,4.6384,23500.0],["2010-02-26",4.6037,4.6315,4.5787,4.6121,19500.0],["2010-03-01",4.7204,4.7204,4.5829,4.6801,4500.0],["2010-03-02",4.6398,4.6495,4.6398,4.6495,1000.0],["2010-03-03",4.6829,4.7134,4.6704,4.6718,5500.0],["2010-03-04",4.6204,4.6732,4.5829,4.5829,25500.0],["2010-03-05",4.7232,4.7829,4.7232,4.7801,10500.0],["2010-03-08",4.7579,4.7704,4.6815,4.7565,9000.0],["2010-03-09",4.7759,4.8454,4.7107,4.819,12500.0],["2010-03-10",4.7884,4.8454,4.7718,4.7829,14000.0],["2010-03-11",4.7606,4.7676,4.7509,4.762,10500.0],["2010-03-12",4.6843,4.6857,4.6745,4.6745,2500.0],["2010-03-15",4.6829,4.7731,4.6357,4.6357,6500.0],["2010-03-16",4.6815,4.7495,4.6565,4.7495,12500.0],["2010-03-17",4.8565,4.9426,4.8537,4.9023,26000.0],["2010-03-18",5.0051,5.0051,4.9509,4.9815,16500.0],["2010-03-19",4.6704,4.8384,4.6704,4.6704,16000.0],["2010-03-22",4.7398,4.7509,4.7009,4.7509,9500.0],["2010-03-23",4.7426,4.7565,4.7148,4.7565,5000.0],["2010-03-24",4.7565,4.7565,4.7009,4.7079,3000.0],["2010-03-25",4.6829,4.6982,4.6537,4.6579,6500.0],["2010-03-26",4.5773,4.5773,4.5079,4.5218,8000.0],["2010-03-29",4.5454,4.5468,4.4787,4.526,167500.0],["2010-03-30",4.5384,4.644,4.5384,4.5912,88000.0],["2010-03-31",4.5773,4.5843,4.5773,4.5815,6000.0],["2010-04-01",4.594,4.594,4.594,4.594,7000.0],["2010-04-05",4.5968,4.5968,4.5621,4.5968,2500.0],["2010-04-06",4.6718,4.7412,4.6607,4.7412,11500.0],["2010-04-07",4.7593,4.7593,4.6898,4.6898,12500.0],["2010-04-08",4.6454,4.7218,4.6454,4.7218,1500.0],["2010-04-09",4.6926,4.7218,4.6801,4.7218,28000.0],["2010-04-12",4.6898,4.7009,4.6759,4.6815,7000.0],["2010-04-13",4.6732,4.6732,4.6037,4.6121,73500.0],["2010-04-14",4.5746,4.687,4.5676,4.687,11000.0],["2010-04-15",4.6496,4.6718,4.6496,4.6634,3000.0],["2010-04-16",4.6634,4.6662,4.5135,4.5135,8000.0],["2010-04-19",4.5787,4.5829,4.4385,4.4829,10500.0],["2010-04-20",4.4982,4.5579,4.4982,4.5398,3500.0],["2010-04-21",4.6815,4.6857,4.5954,4.5954,6000.0],["2010-04-22",4.6634,4.6634,4.5496,4.6482,3500.0],["2010-04-23",4.6704,4.8051,4.6704,4.7662,31000.0],["2010-04-26",4.7773,4.8329,4.762,4.7704,11000.0],["2010-04-27",4.7495,4.7495,4.6662,4.6662,4500.0],["2010-04-28",4.687,4.7343,4.6857,4.7009,151500.0],["2010-04-29",4.8106,4.8731,4.8037,4.8634,160500.0],["2010-04-30",4.9523,4.9648,4.8815,4.9245,49500.0],["2010-05-03",5.1328,5.1328,5.0828,5.0995,5000.0],["2010-05-04",5.0037,5.0037,4.9037,4.9704,41000.0],["2010-05-05",4.8301,4.8301,4.7829,4.7829,1500.0],["2010-05-06",4.6676,4.6898,4.2218,4.4329,13500.0],["2010-05-07",4.5537,4.6176,4.5273,4.6107,9500.0],["2010-05-10",4.8509,4.8717,4.8093,4.8093,13500.0],["2010-05-11",4.7745,4.8106,4.7482,4.762,4500.0],["2010-05-12",4.7648,4.7648,4.7648,4.7648,1000.0],["2010-05-13",4.719,4.7745,4.719,4.7384,2500.0],["2010-05-14",4.6523,4.6759,4.6454,4.6759,5000.0],["2010-05-17",4.6912,4.6912,4.6662,4.6662,2500.0],["2010-05-18",4.7009,4.7009,4.5898,4.5898,14000.0],["2010-05-19",4.4593,4.5384,4.3579,4.5065,38000.0],["2010-05-20",4.2704,4.3399,4.1371,4.2426,41500.0],["2010-05-21",4.1288,4.3426,4.1288,4.3093,11000.0],["2010-05-24",4.2426,4.3815,4.2343,4.2899,12500.0],["2010-05-25",4.1107,4.1621,4.0149,4.1621,17000.0],["2010-05-26",4.1038,4.1038,4.1024,4.1024,1000.0],["2010-05-27",4.2663,4.2663,4.2635,4.2635,1000.0],["2010-05-28",4.2635,4.2635,4.2635,4.2635,500.0],["2010-06-01",4.2524,4.3107,4.1926,4.1926,7500.0],["2010-06-02",4.2288,4.3204,4.201,4.3204,30500.0],["2010-06-03",4.344,4.3662,4.344,4.3662,2000.0],["2010-06-04",4.3912,4.3912,4.2232,4.2357,26500.0],["2010-06-07",4.1052,4.1968,4.0829,4.0829,15500.0],["2010-06-08",4.076,4.0899,4.0052,4.0899,10000.0],["2010-06-09",4.0968,4.1663,4.0968,4.0968,7500.0],["2010-06-10",4.101,4.2149,4.101,4.1732,8500.0],["2010-06-11",4.0968,4.0968,4.0552,4.0829,7000.0],["2010-06-14",4.1871,4.1871,4.119,4.119,3000.0],["2010-06-15",4.1732,4.2676,4.1704,4.2676,4500.0],["2010-06-16",4.2288,4.2288,4.1802,4.1802,2000.0],["2010-06-17",4.1468,4.1482,4.1468,4.1482,2000.0],["2010-06-18",4.1204,4.151,4.0329,4.1093,9000.0],["2010-06-21",4.094,4.1593,4.0927,4.1343,4000.0],["2010-06-22",4.0288,4.2426,4.0274,4.0274,107000.0],["2010-06-23",3.8746,3.9441,3.8274,3.8607,36500.0],["2010-06-24",3.8274,3.8538,3.7538,3.8274,6000.0],["2010-06-25",3.8982,3.9524,3.8677,3.9524,4500.0],["2010-06-28",3.908,3.9538,3.8663,3.8691,11000.0],["2010-06-29",3.6205,3.7205,3.6108,3.6108,6000.0],["2010-06-30",3.6344,3.6344,3.5885,3.5927,5000.0],["2010-07-01",3.601,3.6802,3.601,3.6774,6500.0],["2010-07-02",3.6316,3.633,3.5858,3.6246,2500.0],["2010-07-06",3.6246,3.6246,3.6246,3.6246,0.0],["2010-07-07",3.6469,3.7469,3.6469,3.7469,3500.0],["2010-07-08",3.8746,3.9871,3.8746,3.9871,9000.0],["2010-07-09",4.0482,4.0482,3.9718,3.9718,2500.0],["2010-07-12",3.9677,3.9677,3.8482,3.8482,5000.0],["2010-07-13",3.8163,3.8552,3.8163,3.8552,1000.0],["2010-07-14",3.8843,3.9163,3.8843,3.8885,14500.0],["2010-07-15",3.8205,3.833,3.7482,3.833,8500.0],["2010-07-16",3.6496,3.6496,3.6316,3.633,2500.0],["2010-07-19",3.6691,3.6691,3.6441,3.6455,2500.0],["2010-07-20",3.6552,3.8288,3.6552,3.8288,16000.0],["2010-07-21",3.8107,3.8107,3.6927,3.7066,7000.0],["2010-07-22",3.7635,3.9246,3.7635,3.9246,9000.0],["2010-07-23",3.9066,3.9649,3.9066,3.9649,2000.0],["2010-07-26",4.1593,4.1593,4.1302,4.1524,12500.0],["2010-07-27",4.1899,4.2093,4.1677,4.2093,12500.0],["2010-07-28",4.1996,4.1996,4.0829,4.0968,12500.0],["2010-07-29",4.0857,4.0996,4.0441,4.0802,10000.0],["2010-07-30",4.0621,4.0704,4.0524,4.0552,3500.0],["2010-08-02",4.094,4.2218,4.094,4.2218,22000.0],["2010-08-03",4.1871,4.2065,4.1871,4.1871,5000.0],["2010-08-04",4.0899,4.0899,4.0093,4.0343,10000.0],["2010-08-05",3.9857,3.9857,3.8816,3.9718,35000.0],["2010-08-06",4.0732,4.0732,3.9718,3.9774,3500.0],["2010-08-09",4.0079,4.1274,3.9996,4.026,6000.0],["2010-08-10",4.026,4.026,4.026,4.026,0.0],["2010-08-11",3.9732,3.9732,3.8677,3.8677,7000.0],["2010-08-12",3.4719,3.5247,3.4719,3.5191,26000.0],["2010-08-13",3.4733,3.4733,3.4649,3.4649,1000.0],["2010-08-16",3.4066,3.4233,3.3816,3.4233,6500.0],["2010-08-17",3.6246,3.6246,3.4997,3.5177,33000.0],["2010-08-18",3.4858,3.4858,3.3969,3.4372,7000.0],["2010-08-19",3.4024,3.4024,3.3344,3.3344,18000.0],["2010-08-20",3.3969,3.3969,3.2927,3.3608,4000.0],["2010-08-23",3.3913,3.3913,3.3247,3.3858,3000.0],["2010-08-24",3.215,3.4094,3.215,3.2941,15500.0],["2010-08-25",3.1011,3.1455,3.0566,3.1358,40500.0],["2010-08-26",3.208,3.265,3.2025,3.2455,13500.0],["2010-08-27",3.2663,3.3122,3.2663,3.2858,6500.0],["2010-08-30",3.3566,3.3566,3.3316,3.3316,1500.0],["2010-08-31",3.333,3.3997,3.3316,3.3386,5500.0],["2010-09-01",3.4094,3.4094,3.3497,3.3525,7500.0],["2010-09-02",3.3858,3.3858,3.3372,3.3802,5000.0],["2010-09-03",3.4191,3.4219,3.4177,3.4177,4000.0],["2010-09-07",3.5455,3.5538,3.5427,3.5427,4000.0],["2010-09-08",3.5649,3.5649,3.5622,3.5622,1500.0],["2010-09-09",3.751,3.751,3.7149,3.7149,4500.0],["2010-09-10",3.7094,3.7233,3.6816,3.708,7500.0],["2010-09-13",3.826,3.9218,3.826,3.8496,13000.0],["2010-09-14",3.8413,3.9024,3.8413,3.8732,9500.0],["2010-09-15",3.8732,3.8732,3.8732,3.8732,0.0],["2010-09-16",3.708,3.708,3.5177,3.608,33500.0],["2010-09-17",3.633,3.651,3.5955,3.651,10000.0],["2010-09-20",3.6191,3.6191,3.601,3.6094,2000.0],["2010-09-21",3.7163,3.7566,3.6983,3.7566,10500.0],["2010-09-22",3.7066,3.7108,3.7024,3.7024,122000.0],["2010-09-23",3.6941,3.6941,3.6705,3.6705,2000.0],["2010-09-24",3.7413,3.8107,3.7413,3.8107,7000.0],["2010-09-27",3.8107,3.8107,3.8107,3.8107,0.0],["2010-09-28",3.7219,3.7496,3.708,3.7496,6500.0],["2010-09-29",3.7232,3.7691,3.7232,3.7594,6000.0],["2010-09-30",3.7844,3.7844,3.7163,3.7163,1000.0],["2010-10-01",3.7538,3.7538,3.7121,3.7246,22000.0],["2010-10-04",3.7455,3.7469,3.7149,3.7149,3000.0],["2010-10-05",3.7524,3.7732,3.7274,3.7732,5500.0],["2010-10-06",3.8357,3.9371,3.8357,3.9357,9000.0],["2010-10-07",3.9232,3.9232,3.8316,3.8371,4000.0],["2010-10-08",3.8677,3.8718,3.8677,3.8677,1500.0],["2010-10-11",3.8788,3.8788,3.8621,3.8621,4000.0],["2010-10-12",3.7496,3.8468,3.7496,3.8468,7000.0],["2010-10-13",3.8232,3.8705,3.8232,3.8705,20500.0],["2010-10-14",3.8455,3.8885,3.8344,3.8538,31000.0],["2010-10-15",3.8538,3.8538,3.8538,3.8538,0.0],["2010-10-18",3.7594,3.7788,3.758,3.7788,3500.0],["2010-10-19",3.6538,3.6941,3.6538,3.6899,4000.0],["2010-10-20",3.6969,3.7413,3.6969,3.7219,2500.0],["2010-10-21",3.7149,3.7149,3.7149,3.7149,500.0],["2010-10-22",3.7108,3.8038,3.6913,3.8038,35000.0],["2010-10-25",3.8149,3.8538,3.8121,3.8232,6500.0],["2010-10-26",3.8024,3.8663,3.7941,3.8066,4000.0],["2010-10-27",3.6316,3.6399,3.6163,3.6399,3000.0],["2010-10-28",3.6844,3.6844,3.6844,3.6844,2000.0],["2010-10-29",3.6913,3.6913,3.6524,3.6524,1000.0],["2010-11-01",3.6969,3.7496,3.6121,3.6121,93000.0],["2010-11-02",3.6941,3.6941,3.6566,3.6566,3500.0],["2010-11-03",3.7427,3.7427,3.7024,3.7024,3000.0],["2010-11-04",3.8205,3.8691,3.8149,3.8691,7500.0],["2010-11-05",3.8885,3.9968,3.8885,3.9455,66000.0],["2010-11-08",3.908,3.9927,3.908,3.9927,4000.0],["2010-11-09",3.9677,3.9927,3.9496,3.9496,8000.0],["2010-11-10",4.0149,4.0149,4.0079,4.0079,1500.0],["2010-11-11",3.9427,3.9427,3.9427,3.9427,500.0],["2010-11-12",3.8718,3.8718,3.8663,3.8663,1500.0],["2010-11-15",3.8663,3.8663,3.8663,3.8663,0.0],["2010-11-16",3.7052,3.7052,3.651,3.651,4000.0],["2010-11-17",3.6427,3.6649,3.6427,3.6469,12000.0],["2010-11-18",3.6469,3.6469,3.6469,3.6469,0.0],["2010-11-19",3.6677,3.6816,3.6677,3.6816,3000.0],["2010-11-22",3.6594,3.6594,3.6371,3.6371,1000.0],["2010-11-23",3.5969,3.5969,3.551,3.551,3500.0],["2010-11-24",3.633,3.6524,3.6246,3.6524,6500.0],["2010-11-26",3.5455,3.5483,3.5455,3.5483,1000.0],["2010-11-29",3.5413,3.5413,3.4858,3.4872,4500.0],["2010-11-30",3.5191,3.6108,3.5191,3.5913,14000.0],["2010-12-01",3.658,3.7496,3.6552,3.7496,93000.0],["2010-12-02",3.8663,4.0385,3.8663,3.9496,6000.0],["2010-12-03",4.201,4.2343,4.201,4.2218,7000.0],["2010-12-06",4.194,4.2607,4.194,4.2218,2500.0],["2010-12-07",4.2621,4.2704,4.2468,4.2649,35500.0],["2010-12-08",4.1899,4.1899,4.1121,4.1121,4000.0],["2010-12-09",4.301,4.3551,4.301,4.3551,6500.0],["2010-12-10",4.3829,4.4079,4.3787,4.4079,8000.0],["2010-12-13",4.4537,4.544,4.4537,4.4676,9000.0],["2010-12-14",4.5829,4.6648,4.5718,4.5996,79000.0],["2010-12-15",4.594,4.694,4.594,4.6593,36500.0],["2010-12-16",4.7412,4.7773,4.6273,4.6468,31500.0],["2010-12-17",4.6384,4.6384,4.6176,4.6176,1000.0],["2010-12-20",4.6468,4.6509,4.6162,4.6384,11000.0],["2010-12-21",4.8398,4.8537,4.794,4.8537,5500.0],["2010-12-22",4.8065,4.8801,4.8051,4.8051,9500.0],["2010-12-23",4.8051,4.8051,4.8051,4.8051,0.0],["2010-12-27",4.7912,4.8037,4.662,4.762,12000.0],["2010-12-28",4.7981,4.8565,4.7315,4.8218,12000.0],["2010-12-29",4.844,4.8454,4.8134,4.8134,3500.0],["2010-12-30",4.8343,4.9092,4.8329,4.9092,12500.0],["2010-12-31",4.844,4.9301,4.8329,4.8981,5500.0],["2011-01-03",4.9301,4.937,4.9301,4.937,1000.0],["2011-01-04",4.894,4.894,4.7565,4.7634,8000.0],["2011-01-05",4.6926,4.7232,4.6773,4.7148,5500.0],["2011-01-06",4.6482,4.6843,4.6218,4.6718,6500.0],["2011-01-07",4.6509,4.6509,4.5343,4.5357,7000.0],["2011-01-10",4.5746,4.5996,4.5162,4.5996,5000.0],["2011-01-11",4.6051,4.6162,4.6023,4.6162,4500.0],["2011-01-12",4.6371,4.6843,4.5384,4.5676,47000.0],["2011-01-13",4.5829,4.6843,4.5829,4.6134,76500.0],["2011-01-14",4.5593,4.5593,4.4648,4.4996,9500.0],["2011-01-18",4.4898,4.5343,4.4787,4.5343,2500.0],["2011-01-19",4.4426,4.4426,4.4148,4.419,11500.0],["2011-01-20",4.4079,4.4079,4.2926,4.3857,4000.0],["2011-01-21",4.4093,4.4093,4.2801,4.2843,279500.0],["2011-01-24",4.319,4.3537,4.319,4.3537,5000.0],["2011-01-25",4.3385,4.3385,4.1621,4.2635,56000.0],["2011-01-26",4.3107,4.3149,4.2857,4.3149,4000.0],["2011-01-27",4.4135,4.4135,4.4135,4.4135,1000.0],["2011-01-28",4.3704,4.3704,4.2982,4.3399,12500.0],["2011-01-31",4.3218,4.3246,4.2579,4.3246,10000.0],["2011-02-01",4.4107,4.5065,4.4024,4.5051,26500.0],["2011-02-02",4.5121,4.5121,4.426,4.426,5000.0],["2011-02-03",4.469,4.469,4.4315,4.451,2500.0],["2011-02-04",4.4843,4.4843,4.3704,4.3885,8000.0],["2011-02-07",4.4162,4.476,4.4024,4.4037,2000.0],["2011-02-08",4.3579,4.4093,4.3579,4.3829,3000.0],["2011-02-09",4.4273,4.4273,4.4273,4.4273,2000.0],["2011-02-10",4.4857,4.4898,4.4857,4.4898,2000.0],["2011-02-11",4.526,4.6218,4.526,4.5898,15000.0],["2011-02-14",4.6065,4.6065,4.5218,4.6009,12000.0],["2011-02-15",4.5759,4.5759,4.519,4.519,2500.0],["2011-02-16",4.5093,4.5135,4.4468,4.5135,10500.0],["2011-02-17",4.4912,4.5787,4.4912,4.5412,8000.0],["2011-02-18",4.5773,4.6093,4.5773,4.6065,5000.0],["2011-02-22",4.5579,4.5579,4.4954,4.4954,1500.0],["2011-02-23",4.6009,4.6009,4.5412,4.5648,3000.0],["2011-02-24",4.5648,4.5648,4.5648,4.5648,0.0],["2011-02-25",4.5565,4.5926,4.5412,4.5718,6000.0],["2011-02-28",4.6162,4.712,4.6162,4.6426,47000.0],["2011-03-01",4.5871,4.5871,4.4787,4.4787,12500.0],["2011-03-02",4.4273,4.4315,4.4218,4.4315,4000.0],["2011-03-03",4.4773,4.4843,4.4773,4.4843,1000.0],["2011-03-04",4.5121,4.5176,4.5121,4.5176,1000.0],["2011-03-07",4.5398,4.5398,4.444,4.4648,15000.0],["2011-03-08",4.4787,4.5107,4.4787,4.5037,9500.0],["2011-03-09",4.469,4.469,4.4107,4.4107,13500.0],["2011-03-10",4.2871,4.2871,4.2732,4.2732,17500.0],["2011-03-11",4.2732,4.2732,4.2732,4.2732,0.0],["2011-03-14",4.2538,4.2607,4.2524,4.2551,7000.0],["2011-03-15",4.0357,4.1621,4.0357,4.1496,4000.0],["2011-03-16",4.0968,4.126,3.976,4.0871,142000.0],["2011-03-17",4.1149,4.1218,4.1149,4.1218,417500.0],["2011-03-18",4.1843,4.2801,4.1843,4.1885,330500.0],["2011-03-21",4.3051,4.3524,4.3051,4.3218,9500.0],["2011-03-22",4.2857,4.3343,4.2857,4.3315,4000.0],["2011-03-23",4.269,4.2899,4.2413,4.2899,8500.0],["2011-03-24",4.4204,4.444,4.3996,4.444,8500.0],["2011-03-25",4.4037,4.4037,4.4037,4.4037,1500.0],["2011-03-28",4.4079,4.4079,4.3899,4.3899,4500.0],["2011-03-29",4.369,4.3912,4.3593,4.3593,4000.0],["2011-03-30",4.4065,4.4065,4.3857,4.3899,5000.0],["2011-03-31",4.3899,4.3899,4.3899,4.3899,0.0],["2011-04-01",4.3899,4.3899,4.3899,4.3899,0.0],["2011-04-04",4.4635,4.4635,4.4037,4.4329,9500.0],["2011-04-05",4.3315,4.4232,4.3315,4.4232,2500.0],["2011-04-06",4.4232,4.4232,4.4232,4.4232,0.0],["2011-04-07",4.4426,4.4426,4.3718,4.3718,2500.0],["2011-04-08",4.4732,4.4732,4.4593,4.4593,1500.0],["2011-04-11",4.3329,4.3385,4.2829,4.2829,10500.0],["2011-04-12",4.244,4.244,4.1427,4.1427,6500.0],["2011-04-13",4.2329,4.2482,4.2329,4.2482,6500.0],["2011-04-14",4.2704,4.2704,4.2704,4.2704,500.0],["2011-04-15",4.2968,4.326,4.2968,4.326,1000.0],["2011-04-18",4.326,4.326,4.326,4.326,0.0],["2011-04-19",4.2815,4.2815,4.2815,4.2815,500.0],["2011-04-20",4.4135,4.4676,4.4121,4.4676,4000.0],["2011-04-21",4.6204,4.6204,4.4648,4.5551,10500.0],["2011-04-25",4.5551,4.5551,4.5551,4.5551,0.0],["2011-04-26",4.5468,4.6301,4.5468,4.6301,2500.0],["2011-04-27",4.5371,4.5634,4.5371,4.5634,5500.0],["2011-04-28",4.4718,4.4718,4.4093,4.4093,3000.0],["2011-04-29",4.4149,4.4149,4.4149,4.4149,1000.0],["2011-05-02",4.4635,4.4635,4.4635,4.4635,500.0],["2011-05-03",4.3954,4.3968,4.3704,4.3704,3000.0],["2011-05-04",4.3704,4.3704,4.3704,4.3704,0.0],["2011-05-05",4.1607,4.1607,4.144,4.144,3500.0],["2011-05-06",4.1079,4.1079,4.1065,4.1065,1000.0],["2011-05-09",4.1343,4.1413,4.1343,4.1413,1500.0],["2011-05-10",4.1121,4.1413,4.0871,4.0968,9500.0],["2011-05-11",4.0274,4.0274,3.9899,3.9899,2000.0],["2011-05-12",3.8705,3.8871,3.8288,3.8871,5500.0],["2011-05-13",4.0246,4.0246,3.9954,3.9954,7500.0],["2011-05-16",4.1079,4.1968,4.1079,4.1371,10500.0],["2011-05-17",4.2621,4.2621,4.2315,4.2315,2000.0],["2011-05-18",4.3024,4.3024,4.2343,4.2357,10000.0],["2011-05-19",4.2954,4.2954,4.2246,4.2246,1500.0],["2011-05-20",4.219,4.219,4.219,4.219,500.0],["2011-05-23",4.0732,4.0732,4.0357,4.0357,4000.0],["2011-05-24",4.0552,4.0885,4.0274,4.0885,10500.0],["2011-05-25",3.9746,4.0399,3.9746,4.0385,3500.0],["2011-05-26",4.1774,4.2038,4.1413,4.2038,2500.0],["2011-05-27",4.2663,4.3024,4.2663,4.3024,8500.0],["2011-05-31",4.3093,4.376,4.3093,4.3746,19000.0],["2011-06-01",4.2482,4.2482,4.2426,4.2426,2000.0],["2011-06-02",4.2135,4.2135,4.1968,4.1968,3000.0],["2011-06-03",4.1968,4.1968,4.1968,4.1968,0.0],["2011-06-06",4.2746,4.2746,4.2454,4.2454,4000.0],["2011-06-07",4.2176,4.2176,4.2176,4.2176,1000.0],["2011-06-08",4.0843,4.0843,4.0454,4.0454,4500.0],["2011-06-09",4.119,4.1913,4.1177,4.1913,5000.0],["2011-06-10",4.1121,4.1121,3.9885,3.9885,7500.0],["2011-06-13",4.0274,4.0274,4.0093,4.0149,4500.0],["2011-06-14",4.0663,4.0663,4.0663,4.0663,500.0],["2011-06-15",4.0538,4.0538,4.051,4.051,1000.0],["2011-06-16",3.9579,3.9579,3.9121,3.9121,1500.0],["2011-06-17",3.9788,3.9788,3.9788,3.9788,1000.0],["2011-06-20",3.9788,3.9788,3.9788,3.9788,0.0],["2011-06-21",4.0746,4.0746,4.0746,4.0746,1000.0],["2011-06-22",4.0746,4.0746,4.0746,4.0746,0.0],["2011-06-23",4.0746,4.0746,4.0746,4.0746,0.0],["2011-06-24",3.9621,3.9621,3.9621,3.9621,500.0],["2011-06-27",3.9621,3.9621,3.9621,3.9621,0.0],["2011-06-28",3.9621,3.9621,3.9621,3.9621,0.0],["2011-06-29",4.1732,4.226,4.1732,4.226,1000.0],["2011-06-30",4.2996,4.369,4.2996,4.369,5500.0],["2011-07-01",4.2732,4.3301,4.2732,4.2857,5000.0],["2011-07-05",4.294,4.351,4.294,4.351,1000.0],["2011-07-06",4.2801,4.2801,4.2801,4.2801,1000.0],["2011-07-07",4.3635,4.3787,4.3621,4.3635,36000.0],["2011-07-08",4.4204,4.426,4.4204,4.426,2000.0],["2011-07-11",4.2774,4.2774,4.1968,4.1968,3500.0],["2011-07-12",4.1968,4.1968,4.1968,4.1968,0.0],["2011-07-13",4.3871,4.4218,4.3815,4.3926,25000.0],["2011-07-14",4.3551,4.3551,4.2551,4.2551,22000.0],["2011-07-15",4.1663,4.1802,4.1343,4.1399,49500.0],["2011-07-18",4.0968,4.1052,4.0968,4.1052,1500.0],["2011-07-19",4.2232,4.319,4.2232,4.319,33000.0],["2011-07-20",4.3135,4.3329,4.3135,4.3218,8500.0],["2011-07-21",4.444,4.451,4.444,4.4496,3500.0],["2011-07-22",4.4746,4.476,4.4232,4.476,5500.0],["2011-07-25",4.4093,4.4371,4.4093,4.4371,1500.0],["2011-07-26",4.5371,4.5371,4.5232,4.5287,8500.0],["2011-07-27",4.5023,4.5023,4.4954,4.4982,2000.0],["2011-07-28",4.4357,4.4357,4.4357,4.4357,1000.0],["2011-07-29",4.3135,4.3135,4.3135,4.3135,500.0],["2011-08-01",4.3746,4.3926,4.3746,4.3926,1500.0],["2011-08-02",4.2621,4.2621,4.2051,4.2051,2000.0],["2011-08-03",4.0524,4.0524,3.9843,4.0329,4500.0],["2011-08-04",3.8955,3.8955,3.7705,3.7705,8000.0],["2011-08-05",3.8607,3.8607,3.7316,3.7885,20000.0],["2011-08-08",3.6621,3.6621,3.5108,3.5108,10500.0],["2011-08-09",3.6024,3.7649,3.6024,3.7455,16500.0],["2011-08-10",3.7455,3.7455,3.7455,3.7455,0.0],["2011-08-11",3.7121,3.7496,3.7121,3.7496,1500.0],["2011-08-12",3.7663,3.7663,3.683,3.7288,9000.0],["2011-08-15",3.8607,3.9149,3.8607,3.9149,6000.0],["2011-08-16",3.9232,3.9343,3.9232,3.9316,28500.0],["2011-08-17",4.0066,4.0593,4.0066,4.0274,17500.0],["2011-08-18",3.8996,3.8996,3.7941,3.8468,3500.0],["2011-08-19",3.7844,3.808,3.7441,3.7441,17500.0],["2011-08-22",3.9996,3.9996,3.958,3.958,4000.0],["2011-08-23",4.0982,4.3065,4.0982,4.2815,13500.0],["2011-08-24",4.1246,4.1538,4.0954,4.1163,11000.0],["2011-08-25",4.2551,4.2551,4.169,4.169,5000.0],["2011-08-26",4.1607,4.2524,4.0982,4.2524,6500.0],["2011-08-29",4.3635,4.4357,4.3635,4.4343,5000.0],["2011-08-30",4.4093,4.4218,4.4079,4.4218,20000.0],["2011-08-31",4.4621,4.4773,4.4357,4.4357,2000.0],["2011-09-01",4.5746,4.5746,4.5648,4.5676,2500.0],["2011-09-02",4.419,4.4246,4.401,4.4246,6500.0],["2011-09-06",4.1385,4.1774,4.1385,4.1774,5500.0],["2011-09-07",4.3162,4.3912,4.3162,4.3912,9500.0],["2011-09-08",4.3065,4.319,4.2676,4.2676,3000.0],["2011-09-09",4.1663,4.1663,4.069,4.0857,3500.0],["2011-09-12",3.8941,3.8996,3.8482,3.8482,4000.0],["2011-09-13",3.9968,3.9968,3.9816,3.9968,1500.0],["2011-09-14",3.858,3.8774,3.8566,3.8774,2000.0],["2011-09-15",4.0093,4.0482,4.0093,4.0482,1500.0],["2011-09-16",4.1802,4.201,4.1802,4.201,1500.0],["2011-09-19",4.0385,4.0524,3.9871,4.0524,3000.0],["2011-09-20",4.0191,4.0191,4.0093,4.0093,4000.0],["2011-09-21",4.0274,4.0274,4.0218,4.0218,1000.0],["2011-09-22",3.7788,3.7788,3.7413,3.7455,4000.0],["2011-09-23",3.7274,3.7274,3.7246,3.7246,2000.0],["2011-09-26",3.9455,4.0274,3.9052,4.0274,10000.0],["2011-09-27",4.0566,4.0566,4.0524,4.0524,1000.0],["2011-09-28",4.0524,4.0524,4.0524,4.0524,0.0],["2011-09-29",3.9468,3.9468,3.876,3.876,3000.0],["2011-09-30",3.8094,3.8274,3.7705,3.8274,4500.0],["2011-10-03",3.6899,3.6899,3.6233,3.6233,3000.0],["2011-10-04",3.5038,3.6441,3.5038,3.5997,10500.0],["2011-10-05",3.6191,3.6191,3.6191,3.6191,1000.0],["2011-10-06",3.8885,4.0274,3.8885,4.0274,5500.0],["2011-10-07",3.9913,4.0038,3.9913,4.0038,1000.0],["2011-10-10",4.1427,4.1593,4.1427,4.1579,32500.0],["2011-10-11",3.9788,3.9927,3.9788,3.9927,2000.0],["2011-10-12",4.0204,4.0204,4.0204,4.0204,1500.0],["2011-10-13",4.0204,4.0204,4.0204,4.0204,0.0],["2011-10-14",4.0121,4.0121,4.0093,4.0093,1000.0],["2011-10-17",4.0093,4.0093,4.0093,4.0093,0.0],["2011-10-18",3.9107,4.0288,3.9107,4.0288,5500.0],["2011-10-19",4.0288,4.0288,4.0288,4.0288,0.0],["2011-10-20",4.1635,4.1663,4.1079,4.1079,1500.0],["2011-10-21",4.1079,4.1079,4.1079,4.1079,0.0],["2011-10-24",4.3274,4.3815,4.3274,4.3815,1500.0],["2011-10-25",4.3815,4.3815,4.3815,4.3815,0.0],["2011-10-26",4.3982,4.3982,4.3246,4.3607,11000.0],["2011-10-27",4.6995,4.7565,4.6384,4.6898,24000.0],["2011-10-28",4.6773,4.6801,4.669,4.669,5500.0],["2011-10-31",4.5343,4.5426,4.5037,4.5037,2500.0],["2011-11-01",4.2371,4.3232,4.2232,4.2718,10500.0],["2011-11-02",4.2024,4.2093,4.1996,4.2093,2000.0],["2011-11-03",4.3287,4.3399,4.3287,4.3399,2000.0],["2011-11-04",4.3399,4.3399,4.2857,4.2857,1000.0],["2011-11-07",4.2857,4.2857,4.2857,4.2857,0.0],["2011-11-08",4.3787,4.419,4.3204,4.419,4000.0],["2011-11-09",4.319,4.319,4.2246,4.2246,4500.0],["2011-11-10",4.2663,4.269,4.2107,4.2649,24000.0],["2011-11-11",4.3149,4.3607,4.3149,4.3287,6000.0],["2011-11-14",4.2843,4.2843,4.2565,4.2565,5000.0],["2011-11-15",4.3121,4.3815,4.3121,4.3371,12000.0],["2011-11-16",4.219,4.219,4.2024,4.2024,4500.0],["2011-11-17",4.4412,4.4412,4.3579,4.3579,8000.0],["2011-11-18",4.4968,4.5037,4.4676,4.5037,8500.0],["2011-11-21",4.4273,4.4648,4.3676,4.4329,9000.0],["2011-11-22",4.4329,4.4329,4.4329,4.4329,0.0],["2011-11-23",4.2982,4.2982,4.2635,4.2704,2000.0],["2011-11-25",4.2551,4.2551,4.251,4.251,1500.0],["2011-11-28",4.4426,4.4454,4.3912,4.426,4000.0],["2011-11-29",4.5843,4.5996,4.5593,4.5621,8000.0],["2011-11-30",4.8912,4.9412,4.8912,4.9176,21000.0],["2011-12-01",4.8259,4.8606,4.819,4.8606,7500.0],["2011-12-02",4.9509,4.9509,4.9495,4.9509,4500.0],["2011-12-05",4.9731,4.9731,4.9162,4.9162,8500.0],["2011-12-06",4.7884,4.8343,4.7884,4.794,4500.0],["2011-12-07",4.8676,4.9606,4.862,4.9606,11000.0],["2011-12-08",4.862,4.862,4.862,4.862,1500.0],["2011-12-09",4.862,4.862,4.862,4.862,0.0],["2011-12-12",4.7773,4.7773,4.7773,4.7773,1500.0],["2011-12-13",4.7494,4.7494,4.7494,4.7494,16500.0],["2011-12-14",4.6097,4.6097,4.6097,4.6097,1500.0],["2011-12-15",4.6097,4.6097,4.6097,4.6097,0.0],["2011-12-16",4.463,4.463,4.463,4.463,1500.0],["2011-12-19",4.4197,4.4365,4.3303,4.3303,13500.0],["2011-12-20",4.47,4.6767,4.47,4.6474,11500.0],["2011-12-21",4.6474,4.6474,4.6474,4.6474,0.0],["2011-12-22",4.7871,4.8067,4.7871,4.8067,1000.0],["2011-12-23",4.7494,4.8458,4.7494,4.8458,2500.0],["2011-12-27",4.9799,4.9799,4.9799,4.9799,1500.0],["2011-12-28",4.9673,4.9673,4.9673,4.9673,1000.0],["2011-12-29",4.8905,4.8905,4.8905,4.8905,2500.0],["2011-12-30",4.8905,4.8905,4.8905,4.8905,0.0],["2012-01-03",4.9813,4.9854,4.9589,4.9589,2000.0],["2012-01-04",5.026,5.026,5.026,5.026,1500.0],["2012-01-05",4.8961,4.91,4.8961,4.91,1000.0],["2012-01-06",4.843,4.843,4.7899,4.7913,2500.0],["2012-01-09",4.7955,4.7955,4.7955,4.7955,2500.0],["2012-01-10",4.991,4.991,4.9799,4.9799,2000.0],["2012-01-11",4.9924,5.1265,4.9924,5.1265,5500.0],["2012-01-12",5.2509,5.2634,5.2467,5.2467,3000.0],["2012-01-13",5.2467,5.2467,5.2467,5.2467,0.0],["2012-01-17",5.2648,5.2802,5.2648,5.2802,3500.0],["2012-01-18",5.2802,5.2802,5.2802,5.2802,0.0],["2012-01-19",5.4562,5.4967,5.4562,5.4939,5000.0],["2012-01-20",5.4576,5.4576,5.4576,5.4576,2000.0],["2012-01-23",5.4576,5.4576,5.4576,5.4576,0.0],["2012-01-24",5.3361,5.3822,5.3361,5.3822,6500.0],["2012-01-25",5.4827,5.4827,5.4827,5.4827,2500.0],["2012-01-26",5.5163,5.526,5.4325,5.4688,31000.0],["2012-01-27",5.3947,5.3947,5.3947,5.3947,1500.0],["2012-01-30",5.2383,5.2704,5.2187,5.2704,7500.0],["2012-01-31",5.2704,5.2704,5.2704,5.2704,0.0],["2012-02-01",5.2942,5.3165,5.2942,5.2942,30000.0],["2012-02-02",5.3919,5.4366,5.3919,5.4199,3000.0],["2012-02-03",5.4981,5.5316,5.4981,5.5316,5500.0],["2012-02-06",5.533,5.5875,5.533,5.5833,13000.0],["2012-02-07",5.5917,5.6238,5.5917,5.6238,2500.0],["2012-02-08",5.5707,5.5707,5.5079,5.5414,9000.0],["2012-02-09",5.5414,5.5414,5.5414,5.5414,0.0],["2012-02-10",5.3752,5.3752,5.3277,5.3277,3500.0],["2012-02-13",5.4213,5.4213,5.385,5.4017,12000.0],["2012-02-14",5.3039,5.3109,5.283,5.283,4500.0],["2012-02-15",5.2774,5.2774,5.2774,5.2774,2500.0],["2012-02-16",5.3081,5.3081,5.3081,5.3081,1000.0],["2012-02-17",5.3081,5.3081,5.3081,5.3081,0.0],["2012-02-21",5.5191,5.6476,5.5191,5.6126,25000.0],["2012-02-22",5.6126,5.6126,5.6126,5.6126,0.0],["2012-02-23",5.6196,5.6196,5.6168,5.6168,5000.0],["2012-02-24",5.6168,5.6168,5.6168,5.6168,0.0],["2012-02-27",5.6057,5.7006,5.6057,5.7006,2500.0],["2012-02-28",5.5875,5.5875,5.4171,5.4199,7500.0],["2012-02-29",5.5121,5.5218,5.4911,5.5218,2000.0],["2012-03-01",5.5163,5.5638,5.5163,5.5526,5500.0],["2012-03-02",5.5526,5.5526,5.5526,5.5526,0.0],["2012-03-05",5.4492,5.4492,5.4492,5.4492,3000.0],["2012-03-06",5.2397,5.2397,5.2201,5.2201,5000.0],["2012-03-07",5.2411,5.2997,5.2411,5.2997,1500.0],["2012-03-08",5.4478,5.4771,5.4087,5.4771,2000.0],["2012-03-09",5.5386,5.5386,5.5358,5.5358,3500.0],["2012-03-12",5.5358,5.5358,5.5358,5.5358,0.0],["2012-03-13",5.5498,5.6378,5.5498,5.6378,6500.0],["2012-03-14",5.6909,5.7132,5.6573,5.6573,7500.0],["2012-03-15",5.6378,5.6951,5.6378,5.6951,2000.0],["2012-03-16",5.5875,5.6825,5.5875,5.6783,2500.0],["2012-03-19",5.6783,5.6783,5.6266,5.6266,2000.0],["2012-03-20",5.4939,5.4939,5.4632,5.4632,34500.0],["2012-03-21",5.4967,5.4967,5.4953,5.4953,15000.0],["2012-03-22",5.4953,5.4953,5.4953,5.4953,0.0],["2012-03-23",5.554,5.561,5.554,5.561,2000.0],["2012-03-26",5.6015,5.6252,5.6015,5.6252,2500.0],["2012-03-27",5.4464,5.6699,5.4464,5.554,8500.0],["2012-03-28",5.554,5.554,5.554,5.554,0.0],["2012-03-29",5.554,5.554,5.554,5.554,0.0],["2012-03-30",5.5707,5.6154,5.5638,5.6154,4000.0],["2012-04-02",5.5875,5.5875,5.5833,5.5833,4000.0],["2012-04-03",5.4995,5.5079,5.4771,5.5079,2500.0],["2012-04-04",5.3375,5.378,5.3375,5.378,2000.0],["2012-04-05",5.378,5.378,5.378,5.378,0.0],["2012-04-09",5.343,5.4087,5.3375,5.4087,10000.0],["2012-04-10",5.4087,5.4087,5.4087,5.4087,0.0],["2012-04-11",5.4199,5.4199,5.4199,5.4199,500.0],["2012-04-12",5.5638,5.6294,5.5638,5.6294,3500.0],["2012-04-13",5.5917,5.5917,5.5456,5.5456,5000.0],["2012-04-16",5.5456,5.5456,5.5456,5.5456,0.0],["2012-04-17",5.4478,5.4478,5.4478,5.4478,500.0],["2012-04-18",5.4534,5.4534,5.4534,5.4534,500.0],["2012-04-19",5.4534,5.4534,5.4534,5.4534,0.0],["2012-04-20",5.2802,5.2802,5.2802,5.2802,25500.0],["2012-04-23",5.174,5.1838,5.174,5.1754,3000.0],["2012-04-24",5.2369,5.2383,5.2341,5.2383,2500.0],["2012-04-25",5.3081,5.3235,5.3081,5.3235,1500.0],["2012-04-26",5.3235,5.3235,5.3235,5.3235,0.0],["2012-04-27",5.4157,5.4157,5.4157,5.4157,500.0],["2012-04-30",5.4157,5.4157,5.4157,5.4157,0.0],["2012-05-01",5.3933,5.4408,5.343,5.3961,32000.0],["2012-05-02",5.3905,5.4129,5.3905,5.4129,5500.0],["2012-05-03",5.378,5.378,5.378,5.378,500.0],["2012-05-04",5.378,5.378,5.378,5.378,0.0],["2012-05-07",5.378,5.378,5.378,5.378,0.0],["2012-05-08",5.1237,5.1237,5.0707,5.0735,6000.0],["2012-05-09",5.0735,5.0735,5.0735,5.0735,0.0],["2012-05-10",5.0735,5.0735,5.0735,5.0735,0.0],["2012-05-11",5.0735,5.0735,5.0735,5.0735,0.0],["2012-05-14",5.0888,5.0902,5.079,5.079,35500.0],["2012-05-15",5.0902,5.0902,5.079,5.079,36000.0],["2012-05-16",5.0329,5.0329,4.9882,4.9882,1000.0],["2012-05-17",4.938,4.9645,4.9254,4.9296,9500.0],["2012-05-18",4.8891,4.8891,4.85,4.85,1500.0],["2012-05-21",4.7647,4.8821,4.7606,4.8821,42000.0],["2012-05-22",5.1112,5.1405,5.0944,5.1028,45000.0],["2012-05-23",5.1293,5.1293,5.1251,5.1265,1500.0],["2012-05-24",5.0944,5.0944,5.0944,5.0944,1000.0],["2012-05-25",5.0916,5.0916,5.0497,5.0497,1500.0],["2012-05-29",5.0497,5.0497,5.0497,5.0497,0.0],["2012-05-30",5.0497,5.0497,5.0497,5.0497,0.0],["2012-05-31",5.0497,5.0497,5.0497,5.0497,0.0],["2012-06-01",4.8919,4.8919,4.8611,4.8611,1500.0],["2012-06-04",4.829,4.829,4.7494,4.7941,12500.0],["2012-06-05",4.7941,4.8709,4.7941,4.8709,21000.0],["2012-06-06",4.8695,5.0008,4.8695,5.0008,5000.0],["2012-06-07",5.0832,5.0832,5.0455,5.0455,4500.0],["2012-06-08",5.0483,5.1601,5.0469,5.1601,7000.0],["2012-06-11",5.2103,5.2103,5.2103,5.2103,500.0],["2012-06-12",5.2103,5.2103,5.2103,5.2103,0.0],["2012-06-13",5.3249,5.4283,5.3249,5.4283,9000.0],["2012-06-14",5.3249,5.3752,5.29,5.3333,13500.0],["2012-06-15",5.3333,5.3333,5.3333,5.3333,0.0],["2012-06-18",5.4269,5.5107,5.4269,5.4883,30500.0],["2012-06-19",5.547,5.5819,5.547,5.5596,17000.0],["2012-06-20",5.5721,5.6029,5.5135,5.5135,37500.0],["2012-06-21",5.5107,5.5107,5.3109,5.3109,27000.0],["2012-06-22",5.343,5.4478,5.3319,5.4031,51000.0],["2012-06-25",5.35,5.5484,5.35,5.4115,109000.0],["2012-06-26",5.4908,5.5496,5.413,5.5496,54500.0],["2012-06-27",5.6847,5.7817,5.6847,5.7009,56000.0],["2012-06-28",5.6509,5.7288,5.5951,5.648,4000.0],["2012-06-29",5.5084,6.0652,5.5084,6.0402,59500.0],["2012-07-02",6.1004,6.2003,5.8977,5.9418,54500.0],["2012-07-03",5.8757,5.9256,5.8757,5.8933,6500.0],["2012-07-05",5.9006,5.9124,5.8434,5.9006,13500.0],["2012-07-06",5.8742,5.8948,5.839,5.8948,7500.0],["2012-07-09",5.9051,5.9844,5.7978,5.8243,18500.0],["2012-07-10",5.9036,5.9036,5.839,5.8404,3000.0],["2012-07-11",5.8199,5.8625,5.8199,5.8419,5000.0],["2012-07-12",5.8287,5.8874,5.8213,5.883,7500.0],["2012-07-13",6.0079,6.1695,6.0079,6.1518,11000.0],["2012-07-16",6.1695,6.3663,6.074,6.1797,43000.0],["2012-07-17",6.2693,6.2693,6.0872,6.1386,19500.0],["2012-07-18",6.2062,6.7497,6.2062,6.3075,19500.0],["2012-07-19",6.3854,6.6175,6.3854,6.4618,36000.0],["2012-07-20",6.406,6.5999,6.2767,6.2958,35000.0],["2012-07-23",6.0622,6.118,6.0211,6.118,37500.0],["2012-07-24",6.1783,6.2796,6.0373,6.0916,39500.0],["2012-07-25",6.2561,6.4618,6.2561,6.3002,20500.0],["2012-07-26",6.4809,6.6101,6.3589,6.3986,13000.0],["2012-07-27",6.4324,6.5543,6.428,6.5543,49500.0],["2012-07-30",6.5308,6.616,6.5205,6.616,3000.0],["2012-07-31",6.4706,6.6454,6.406,6.406,66500.0],["2012-08-01",6.4118,6.5073,6.4118,6.4368,7500.0],["2012-08-02",6.4206,6.4882,6.3516,6.3589,12500.0],["2012-08-03",6.5058,6.616,6.5058,6.616,10000.0],["2012-08-06",6.5484,6.6336,6.5484,6.6101,13500.0],["2012-08-07",6.6057,6.6101,6.5808,6.6101,9500.0],["2012-08-08",6.4706,6.5,6.4441,6.4588,29500.0],["2012-08-09",6.4823,6.4823,6.4486,6.4735,15500.0],["2012-08-10",6.403,6.5954,6.403,6.4515,22000.0],["2012-08-13",6.1695,6.3413,6.0637,6.0637,44500.0],["2012-08-14",5.8757,5.9697,5.8757,5.9565,23000.0],["2012-08-15",5.9491,5.9932,5.9491,5.9932,5000.0],["2012-08-16",6.1445,6.2297,6.1445,6.2091,18500.0],["2012-08-17",6.2003,6.2003,6.168,6.168,7500.0],["2012-08-20",6.1856,6.2532,6.1695,6.2238,7000.0],["2012-08-21",6.2635,6.2649,6.19,6.1988,10500.0],["2012-08-22",6.3898,6.3898,6.2385,6.2958,22500.0],["2012-08-23",6.4045,6.4045,6.309,6.309,2000.0],["2012-08-24",6.309,6.3164,6.309,6.309,6500.0],["2012-08-27",6.4427,6.4427,6.4427,6.4427,500.0],["2012-08-28",6.497,6.5954,6.497,6.5954,12000.0],["2012-08-29",6.5411,6.5411,6.3501,6.3501,9500.0],["2012-08-30",6.3163,6.3457,6.3163,6.3178,10000.0],["2012-08-31",6.4632,6.4632,6.3692,6.3854,15000.0],["2012-09-04",6.4192,6.4192,6.3443,6.3854,18500.0],["2012-09-05",6.3164,6.3707,6.2752,6.3399,6500.0],["2012-09-06",6.4221,6.4632,6.4221,6.4632,11500.0],["2012-09-07",6.5749,6.7056,6.5749,6.6865,15500.0],["2012-09-10",6.6968,6.7629,6.6865,6.6983,20500.0],["2012-09-11",6.5881,6.6101,6.5793,6.6101,7500.0],["2012-09-12",6.6351,6.6498,6.6131,6.638,12000.0],["2012-09-13",6.6674,6.8584,6.6674,6.8569,11500.0],["2012-09-14",6.9759,7.0523,6.9759,7.0126,14500.0],["2012-09-17",6.9054,6.9142,6.8305,6.8731,14500.0],["2012-09-18",6.8393,6.8393,6.6777,6.7056,19500.0],["2012-09-19",6.6087,6.7041,6.5999,6.7041,14500.0],["2012-09-20",6.6087,6.713,6.6087,6.7056,21500.0],["2012-09-21",6.7658,6.7658,6.7276,6.7276,11000.0],["2012-09-24",6.7556,6.9377,6.6836,6.9377,57000.0],["2012-09-25",6.7923,6.7923,6.5367,6.6087,19500.0],["2012-09-26",6.497,6.5279,6.4838,6.5205,10000.0],["2012-09-27",6.6043,6.926,6.6043,6.8202,86000.0],["2012-09-28",6.7761,6.7761,6.5749,6.6483,34500.0],["2012-10-01",6.71,6.8378,6.7012,6.713,45000.0],["2012-10-02",6.6792,6.6792,6.5661,6.6028,8000.0],["2012-10-03",6.6439,6.7423,6.6439,6.7027,9500.0],["2012-10-04",6.876,7.0508,6.876,7.0067,18500.0],["2012-10-05",6.9333,6.948,6.8231,6.8525,680500.0],["2012-10-08",6.8349,6.9906,6.8143,6.8143,334500.0],["2012-10-09",6.8217,6.8966,6.6527,6.6542,601000.0],["2012-10-10",6.6968,6.7776,6.6968,6.7247,14000.0],["2012-10-11",6.7423,6.7423,6.6924,6.6953,7500.0],["2012-10-12",6.7791,6.8745,6.7644,6.8599,44000.0],["2012-10-15",6.9171,7.0111,6.8246,6.9039,37000.0],["2012-10-16",7.0347,7.0347,6.9215,6.97,58500.0],["2012-10-17",6.9803,7.0141,6.97,6.9862,4000.0],["2012-10-18",7.0479,7.1389,7.0391,7.0464,46500.0],["2012-10-19",7.1389,7.1434,7.0508,7.0684,63000.0],["2012-10-22",7.0156,7.0273,6.9333,6.9333,16500.0],["2012-10-23",6.8466,6.8554,6.7937,6.8408,36500.0],["2012-10-24",6.9377,7.0567,6.9083,6.948,33500.0],["2012-10-25",7.0934,7.2183,7.0449,7.1404,26000.0],["2012-10-26",6.9127,6.9245,6.8628,6.8878,46500.0],["2012-10-31",7.0376,7.1331,6.9994,7.0582,17000.0],["2012-11-01",7.1125,7.1771,7.0508,7.0626,25500.0],["2012-11-02",7.161,7.2579,6.945,6.9935,43500.0],["2012-11-05",6.945,7.1815,6.9436,7.1125,33500.0],["2012-11-06",7.1683,7.2638,7.1066,7.2638,75000.0],["2012-11-07",7.1889,7.1889,7.0949,7.1272,20000.0],["2012-11-08",7.2315,7.2858,7.2006,7.2183,13000.0],["2012-11-09",7.2844,7.3417,7.2109,7.3093,20000.0],["2012-11-12",7.0714,7.1977,7.0361,7.1169,33500.0],["2012-11-13",7.1096,7.1096,6.8716,6.9406,36500.0],["2012-11-14",7.0978,7.0978,6.8305,6.8305,16000.0],["2012-11-15",6.7644,6.7644,6.6836,6.6865,26000.0],["2012-11-16",6.6219,6.6322,6.547,6.6322,17000.0],["2012-11-19",6.713,6.757,6.6175,6.7482,42500.0],["2012-11-20",6.8305,6.8305,6.594,6.6983,32000.0],["2012-11-21",6.7864,6.8305,6.7467,6.7629,10500.0],["2012-11-23",6.901,6.9965,6.8496,6.8496,5500.0],["2012-11-26",6.8319,6.9304,6.7761,6.8966,27000.0],["2012-11-27",6.9113,6.9113,6.8878,6.9024,8500.0],["2012-11-28",6.8936,6.8936,6.757,6.8011,12000.0],["2012-11-29",6.8613,7.0258,6.7438,6.9788,56000.0],["2012-11-30",7.0229,7.0229,6.8378,7.0126,28500.0],["2012-12-03",7.0082,7.0802,6.9774,6.9803,13000.0],["2012-12-04",6.9641,7.0552,6.9553,7.0552,16000.0],["2012-12-05",7.0582,7.1536,6.9656,7.0978,26500.0],["2012-12-06",7.0743,7.2197,7.0699,7.0699,8500.0],["2012-12-07",7.1463,7.2711,7.1463,7.2697,14500.0],["2012-12-10",7.1683,7.2711,7.1683,7.2711,18000.0],["2012-12-11",7.1448,7.2403,7.0493,7.1536,8000.0],["2012-12-12",7.2961,7.2961,7.1933,7.1933,9000.0],["2012-12-13",7.1136,7.1638,7.0678,7.0944,20000.0],["2012-12-14",6.9777,7.0132,6.895,7.0132,9500.0],["2012-12-17",6.9733,7.0265,6.932,6.932,17000.0],["2012-12-18",7.0073,7.3675,6.9733,7.0486,80500.0],["2012-12-19",7.1328,7.1593,7.0781,7.1062,44000.0],["2012-12-20",7.2346,7.3336,7.2346,7.3336,20500.0],["2012-12-21",7.1446,7.3085,7.0073,7.3085,60000.0],["2012-12-24",7.2332,7.2332,6.9984,7.1165,24500.0],["2012-12-26",7.0191,7.2273,6.9615,7.0486,39000.0],["2012-12-27",7.1003,7.1003,6.9644,6.9644,22500.0],["2012-12-28",6.96,7.056,6.932,6.991,9500.0],["2012-12-31",6.8847,7.2007,6.8847,7.1948,45000.0],["2013-01-02",7.0899,7.2642,7.0899,7.2642,44000.0],["2013-01-03",7.2066,7.2243,7.1165,7.1165,7000.0],["2013-01-04",7.1977,7.2302,7.1564,7.2302,7500.0],["2013-01-07",7.1638,7.1874,7.1254,7.1534,48000.0],["2013-01-08",7.1859,7.2228,7.1638,7.2154,12500.0],["2013-01-09",7.3114,7.3646,7.3114,7.3129,11000.0],["2013-01-10",7.3587,7.3941,7.3321,7.3941,20500.0],["2013-01-11",7.6185,7.6185,7.2346,7.2376,39500.0],["2013-01-14",7.2391,7.2391,7.1416,7.1785,40500.0],["2013-01-15",7.2213,7.2789,7.1977,7.2597,13500.0],["2013-01-16",7.2848,7.3675,7.2789,7.3675,18000.0],["2013-01-17",7.3528,7.3528,7.3395,7.3528,2500.0],["2013-01-18",7.4783,7.5063,7.4472,7.5034,15000.0],["2013-01-22",7.4768,7.5373,7.4768,7.5358,17500.0],["2013-01-23",7.5019,7.5152,7.4723,7.4974,8000.0],["2013-01-24",7.5447,7.5521,7.5358,7.5358,2000.0],["2013-01-25",7.5521,7.5609,7.5447,7.5447,2500.0],["2013-01-28",7.5373,7.5565,7.5093,7.524,10500.0],["2013-01-29",7.5329,7.5816,7.4989,7.5683,17500.0],["2013-01-30",7.7041,7.7366,7.7041,7.7219,7500.0],["2013-01-31",7.7145,7.9611,7.7145,7.8607,77000.0],["2013-02-01",7.9729,7.9729,7.7278,7.747,13000.0],["2013-02-04",7.7514,7.8946,7.5536,7.5536,42500.0],["2013-02-05",7.5875,7.5949,7.4458,7.4458,81000.0],["2013-02-06",7.7145,7.7145,7.4177,7.4753,26500.0],["2013-02-07",7.4044,7.4044,7.335,7.3823,15500.0],["2013-02-08",7.4074,7.5152,7.4074,7.5152,10500.0],["2013-02-11",7.4281,7.4281,7.338,7.3749,8500.0],["2013-02-12",7.3217,7.3587,7.3217,7.3572,9000.0],["2013-02-13",7.4709,7.5358,7.4709,7.5299,4500.0],["2013-02-14",7.4207,7.5004,7.3823,7.3823,50500.0],["2013-02-15",7.3454,7.3454,7.3173,7.3173,1500.0],["2013-02-19",7.397,7.6111,7.397,7.5403,38000.0],["2013-02-20",7.4886,7.4886,7.3675,7.3764,10500.0],["2013-02-21",7.2376,7.3011,7.1948,7.2095,39000.0],["2013-02-22",7.2981,7.4384,7.2981,7.3424,24000.0],["2013-02-25",7.4074,7.4074,7.2287,7.2834,10500.0],["2013-02-26",7.1903,7.2804,7.0663,7.1771,23000.0],["2013-02-27",7.2317,7.3631,7.2317,7.3468,58500.0],["2013-02-28",7.5225,7.5639,7.4074,7.4103,14500.0],["2013-03-01",7.3808,7.3808,7.2819,7.3572,4000.0],["2013-03-04",7.2479,7.3926,7.2405,7.3926,34000.0],["2013-03-05",7.4886,7.9227,7.4886,7.6599,47500.0],["2013-03-06",7.8533,7.9138,7.806,7.8356,9500.0],["2013-03-07",7.7292,7.8045,7.7012,7.7868,8500.0],["2013-03-08",7.7883,7.7883,7.6776,7.7219,10500.0],["2013-03-11",7.7219,7.8754,7.7204,7.8621,28500.0],["2013-03-12",7.8267,7.8267,7.6554,7.6554,4000.0],["2013-03-13",7.7189,7.8533,7.6407,7.6407,9000.0],["2013-03-14",7.8296,7.902,7.8134,7.8651,19000.0],["2013-03-15",7.8252,7.8296,7.7691,7.7972,31500.0],["2013-03-18",7.6879,7.8119,7.6731,7.685,54500.0],["2013-03-19",7.685,7.685,7.4812,7.4974,15500.0],["2013-03-20",7.5639,7.62,7.5358,7.5358,7000.0],["2013-03-21",7.5595,7.685,7.4576,7.6008,9000.0],["2013-03-22",7.6185,7.6628,7.589,7.589,3500.0],["2013-03-25",7.744,7.899,7.6894,7.7352,10000.0],["2013-03-26",7.5949,7.7322,7.5949,7.62,14500.0],["2013-03-27",7.6082,7.7411,7.6082,7.6303,3500.0],["2013-03-28",7.651,7.7942,7.6451,7.7632,15500.0],["2013-04-01",7.7514,7.7514,7.6672,7.685,36500.0],["2013-04-02",7.7145,7.7145,7.6628,7.6628,29500.0],["2013-04-03",7.7248,7.7248,7.6451,7.6451,3500.0],["2013-04-04",7.5742,7.62,7.5727,7.62,6000.0],["2013-04-05",7.5299,7.5299,7.3247,7.4664,18500.0],["2013-04-08",7.5048,7.5078,7.4753,7.4812,12500.0],["2013-04-09",7.5462,7.775,7.5462,7.7012,29500.0],["2013-04-10",7.744,7.744,7.7425,7.7425,5000.0],["2013-04-11",7.775,7.8045,7.775,7.7913,2500.0],["2013-04-12",7.6436,7.6436,7.589,7.589,3000.0],["2013-04-15",7.7484,7.7484,7.434,7.4605,24500.0],["2013-04-16",7.5019,7.5757,7.4989,7.5757,10500.0],["2013-04-17",7.5565,7.5565,7.2081,7.2273,42000.0],["2013-04-18",7.2819,7.2819,6.9216,6.9497,47500.0],["2013-04-19",7.087,7.1874,7.087,7.1534,11000.0],["2013-04-22",7.3277,7.3867,7.2081,7.2745,20500.0],["2013-04-23",7.4812,7.558,7.3882,7.5255,82500.0],["2013-04-24",7.3911,7.4768,7.3631,7.4561,22500.0],["2013-04-25",7.4635,7.6126,7.4635,7.5506,40500.0],["2013-04-26",7.648,7.6495,7.648,7.648,4500.0],["2013-04-29",7.6687,7.7883,7.6687,7.7543,8500.0],["2013-04-30",7.7573,7.8607,7.6894,7.744,36000.0],["2013-05-01",7.6407,7.6407,7.4945,7.4945,769000.0],["2013-05-02",7.493,7.5713,7.493,7.5196,5500.0],["2013-05-03",7.7012,7.7972,7.6318,7.7233,22500.0],["2013-05-06",7.7721,7.8341,7.7647,7.8237,21500.0],["2013-05-07",7.7883,7.7883,7.6215,7.7396,23000.0],["2013-05-08",7.7898,7.8813,7.7898,7.8415,30500.0],["2013-05-09",7.9684,7.9684,7.7986,7.8459,24000.0],["2013-05-10",7.871,7.9123,7.8444,7.9005,12000.0],["2013-05-13",7.899,7.9773,7.8666,7.8976,143500.0],["2013-05-14",7.8961,7.9035,7.8695,7.8813,8000.0],["2013-05-15",7.8518,7.8946,7.8326,7.8843,10500.0],["2013-05-16",7.8902,7.9035,7.8016,7.8149,17500.0],["2013-05-17",7.936,7.936,7.8001,7.8961,24000.0],["2013-05-20",7.7898,7.7898,7.6318,7.6643,23000.0],["2013-05-21",7.5373,7.617,7.465,7.5772,37000.0],["2013-05-22",7.6288,7.6288,7.4561,7.5299,20500.0],["2013-05-23",7.4561,7.5683,7.307,7.527,50500.0],["2013-05-24",7.1593,7.2671,7.087,7.2346,68000.0],["2013-05-28",7.1593,7.1608,7.0457,7.1608,95000.0],["2013-05-29",7.0722,7.1121,7.025,7.0619,31500.0],["2013-05-30",7.0058,7.1003,6.9866,7.0058,23500.0],["2013-05-31",7.0265,7.0545,6.8138,6.8138,25500.0],["2013-06-03",6.8788,7.0545,6.8788,6.9881,51500.0],["2013-06-04",6.9334,6.9704,6.8271,6.8301,38000.0],["2013-06-05",6.8301,6.8301,6.619,6.6204,40000.0],["2013-06-06",6.7016,6.8094,6.6987,6.8094,28500.0],["2013-06-07",6.8522,6.9187,6.8124,6.9172,44000.0],["2013-06-10",6.9379,6.9379,6.8567,6.8581,44000.0],["2013-06-11",6.7356,6.7474,6.5983,6.6677,63000.0],["2013-06-12",6.7666,6.8109,6.6869,6.6898,39000.0],["2013-06-13",6.7179,6.8596,6.7179,6.8596,22500.0],["2013-06-14",6.8419,6.9585,6.74,6.771,34500.0],["2013-06-17",6.8847,6.9083,6.7769,6.8065,26500.0],["2013-06-18",6.6765,6.7445,6.5761,6.6692,44500.0],["2013-06-19",6.6928,6.7651,6.5599,6.5599,32000.0],["2013-06-20",6.2853,6.334,6.1982,6.2011,65500.0],["2013-06-21",6.4019,6.5126,6.3163,6.4949,81500.0],["2013-06-24",6.3783,6.3783,6.2306,6.3783,99000.0],["2013-06-25",6.4786,6.4786,6.369,6.4323,57000.0],["2013-06-26",6.6066,6.8117,6.6066,6.7701,51000.0],["2013-06-27",6.8117,7.0061,6.8117,6.986,33000.0],["2013-06-28",6.7562,6.7562,6.6112,6.6513,44500.0],["2013-07-01",6.7485,6.7593,6.6513,6.6513,46000.0],["2013-07-02",6.6806,6.7392,6.6236,6.6544,43500.0],["2013-07-03",6.6436,6.7007,6.6189,6.7007,13500.0],["2013-07-05",6.7979,6.8688,6.7362,6.7963,49500.0],["2013-07-08",6.6806,6.7377,6.6806,6.7377,33000.0],["2013-07-09",6.7377,6.7901,6.7053,6.7562,12500.0],["2013-07-10",6.8765,6.8904,6.7963,6.7963,23500.0],["2013-07-11",6.9644,6.9968,6.9475,6.9968,8500.0],["2013-07-12",6.9413,6.9413,6.8858,6.895,14000.0],["2013-07-15",6.9475,6.9521,6.9166,6.9259,12000.0],["2013-07-16",6.9382,6.9382,6.8781,6.9027,7000.0],["2013-07-17",7.0061,7.0061,6.9459,6.9459,14500.0],["2013-07-18",6.8719,6.9259,6.6667,6.6714,37000.0],["2013-07-19",6.8133,6.8441,6.8133,6.8395,16000.0],["2013-07-22",6.9321,6.9351,6.895,6.895,18000.0],["2013-07-23",6.8287,6.8287,6.7639,6.8133,19500.0],["2013-07-24",6.767,6.7716,6.7192,6.7192,18500.0],["2013-07-25",6.6081,6.6883,6.6081,6.6883,34500.0],["2013-07-26",6.5557,6.6205,6.5325,6.6205,33500.0],["2013-07-29",6.5834,6.5881,6.5433,6.548,15500.0],["2013-07-30",6.3382,6.3953,6.2857,6.3027,69500.0],["2013-07-31",6.3999,6.44,6.3922,6.44,31500.0],["2013-08-01",6.3953,6.4323,6.3536,6.4246,38000.0],["2013-08-02",6.3521,6.386,6.3521,6.386,7500.0],["2013-08-05",6.3922,6.4045,6.386,6.4045,4000.0],["2013-08-06",6.3474,6.3521,6.2888,6.2965,17500.0],["2013-08-07",6.1808,6.2179,6.1654,6.1701,34000.0],["2013-08-08",6.4184,6.5063,6.4153,6.5032,26000.0],["2013-08-09",6.5788,6.5896,6.5325,6.5418,9000.0],["2013-08-12",6.6251,6.8256,6.6251,6.7685,26000.0],["2013-08-13",7.0123,7.0508,6.966,7.0061,39500.0],["2013-08-14",7.1187,7.1434,7.1064,7.1064,38500.0],["2013-08-15",6.9737,6.9752,6.9305,6.9737,15000.0],["2013-08-16",6.9968,7.0539,6.9968,7.0092,34500.0],["2013-08-19",6.9999,6.9999,6.9614,6.9614,6500.0],["2013-08-20",6.8225,6.8472,6.8025,6.8364,16000.0],["2013-08-21",6.8796,6.8889,6.8318,6.8318,9500.0],["2013-08-22",6.8395,6.8395,6.7901,6.8009,6500.0],["2013-08-23",6.8873,6.9398,6.8796,6.9197,28500.0],["2013-08-26",6.8734,6.8734,6.767,6.767,11000.0],["2013-08-27",6.7038,6.7377,6.6405,6.6467,28000.0],["2013-08-28",6.6112,6.6806,6.5773,6.6482,21500.0],["2013-08-29",6.6976,6.6976,6.6976,6.6976,500.0],["2013-08-30",6.7254,6.7254,6.7053,6.7053,1000.0],["2013-09-03",6.9058,6.9197,6.8488,6.858,25000.0],["2013-09-04",6.8642,6.9027,6.8642,6.9027,2500.0],["2013-09-05",7.0184,7.0184,6.7685,6.8919,58000.0],["2013-09-06",6.9536,6.9536,6.7979,6.8056,14500.0],["2013-09-09",6.8827,6.9336,6.8827,6.8981,11000.0],["2013-09-10",6.9027,6.9737,6.9027,6.9737,18500.0],["2013-09-11",6.929,7.2005,6.929,7.185,51500.0],["2013-09-12",7.2514,7.2575,7.2143,7.2344,19500.0],["2013-09-13",7.2174,7.2174,7.1511,7.1881,7500.0],["2013-09-16",7.3624,7.3624,7.2621,7.2992,21000.0],["2013-09-17",7.3084,7.3146,7.2575,7.3146,10000.0],["2013-09-18",7.3084,7.5629,7.3084,7.5629,32000.0],["2013-09-19",7.6277,7.7835,7.5383,7.7773,45000.0],["2013-09-20",7.6663,7.6678,7.6231,7.6354,13000.0],["2013-09-23",7.5784,7.5876,7.5552,7.5876,8500.0],["2013-09-24",7.5753,7.6108,7.5398,7.5398,33500.0],["2013-09-25",7.6324,7.637,7.6277,7.637,5000.0],["2013-09-26",7.8128,7.8606,7.6987,7.8344,49000.0],["2013-09-27",7.8005,7.8036,7.7743,7.7743,4000.0],["2013-09-30",7.674,7.674,7.4796,7.62,19500.0],["2013-10-01",7.6493,7.8067,7.6493,7.7928,25000.0],["2013-10-02",7.6308,7.6663,7.6138,7.657,34000.0],["2013-10-03",7.7064,7.7064,7.6293,7.657,8500.0],["2013-10-04",7.691,7.7419,7.6678,7.7049,38000.0],["2013-10-07",7.509,7.5537,7.5012,7.5012,11500.0],["2013-10-08",7.5321,7.5336,7.4843,7.4843,3500.0],["2013-10-09",7.4611,7.4704,7.4195,7.4395,14000.0],["2013-10-10",7.3886,7.5413,7.3886,7.5413,6000.0],["2013-10-11",7.6432,7.7419,7.6432,7.7095,6500.0],["2013-10-14",7.6894,7.7912,7.6709,7.7604,14000.0],["2013-10-15",7.7681,7.8637,7.745,7.8221,46000.0],["2013-10-16",7.7743,7.8437,7.7743,7.8252,18000.0],["2013-10-17",7.7696,7.9763,7.7696,7.9763,35500.0],["2013-10-18",8.0612,8.0612,8.0087,8.0519,3500.0],["2013-10-21",8.0967,8.1059,8.0859,8.0874,6000.0],["2013-10-22",8.0874,8.129,8.0781,8.0905,4500.0],["2013-10-23",7.7959,7.7959,7.7496,7.7527,5000.0],["2013-10-24",7.7419,7.7804,7.7357,7.7804,12500.0],["2013-10-25",7.8977,7.9162,7.893,7.9162,10000.0],["2013-10-28",7.8622,7.8761,7.8437,7.8761,7500.0],["2013-10-29",7.8252,7.8283,7.7897,7.7943,14500.0],["2013-10-30",7.9223,8.0103,7.8468,7.8468,21000.0],["2013-10-31",8.0334,8.0334,7.9547,8.0072,5000.0],["2013-11-01",7.8051,7.8406,7.7989,7.8267,8500.0],["2013-11-04",7.8128,7.8437,7.8128,7.8437,11000.0],["2013-11-05",7.9085,7.9501,7.8776,7.9455,15500.0],["2013-11-06",7.8961,7.8961,7.8961,7.8961,2000.0],["2013-11-07",7.9871,8.0134,7.9162,7.9162,4000.0],["2013-11-08",7.9162,7.9162,7.9162,7.9162,0.0],["2013-11-11",7.7619,7.7619,7.6709,7.7033,9000.0],["2013-11-12",7.7033,7.7033,7.475,7.475,89500.0],["2013-11-13",7.4149,7.5105,7.4149,7.5105,11500.0],["2013-11-14",8.2524,8.4838,8.2524,8.4838,89500.0],["2013-11-15",8.6859,8.7368,8.6859,8.7353,30000.0],["2013-11-18",8.7198,8.7738,8.6843,8.7676,118000.0],["2013-11-19",8.7245,8.7383,8.7214,8.7383,3000.0],["2013-11-20",8.6921,8.6921,8.5039,8.5039,6000.0],["2013-11-21",8.5841,8.6273,8.4838,8.5502,127000.0],["2013-11-22",8.4931,8.5779,8.4931,8.5779,11000.0],["2013-11-25",8.6211,8.6905,8.6088,8.6905,26000.0],["2013-11-26",8.4807,8.4807,8.3774,8.4638,21500.0],["2013-11-27",8.6427,8.6735,8.6257,8.6427,13500.0],["2013-11-29",8.8525,8.8571,8.8525,8.8571,3500.0],["2013-12-02",8.8849,8.8849,8.7476,8.7599,12500.0],["2013-12-03",8.6458,8.6458,8.4237,8.4237,22000.0],["2013-12-04",8.345,8.4067,8.3126,8.3974,23000.0],["2013-12-05",8.2925,8.382,8.2571,8.3728,11500.0],["2013-12-06",8.2848,8.4129,8.2848,8.3913,15000.0],["2013-12-09",8.126,8.126,8.0581,8.0843,8500.0],["2013-12-10",8.4962,8.4962,8.254,8.2879,18500.0],["2013-12-11",8.1337,8.1368,8.0751,8.1105,23000.0],["2013-12-12",7.981,8.0195,7.9732,7.9779,11500.0],["2013-12-13",8.0257,8.3758,8.0257,8.3758,12500.0],["2013-12-16",8.3246,8.3401,8.323,8.323,6000.0],["2013-12-17",8.3774,8.4489,8.3479,8.3556,15000.0],["2013-12-18",8.5266,8.6369,8.4085,8.5934,31500.0],["2013-12-19",8.5716,8.6587,8.5654,8.6587,5500.0],["2013-12-20",8.6633,8.7333,8.6291,8.7333,5000.0],["2013-12-23",8.7364,8.8218,8.7364,8.8218,16500.0],["2013-12-24",8.8576,8.9306,8.8576,8.9275,8000.0],["2013-12-26",9.013,9.013,8.8949,8.9601,3000.0],["2013-12-27",8.9026,8.9026,8.8001,8.811,16500.0],["2013-12-30",8.8343,8.8343,8.7845,8.8156,25000.0],["2013-12-31",8.9368,8.9368,8.797,8.9151,19000.0],["2014-01-02",8.9337,8.9337,8.7892,8.7892,5000.0],["2014-01-03",8.9446,9.3082,8.9353,9.0254,47000.0],["2014-01-06",9.0767,9.2212,8.9259,8.9741,44000.0],["2014-01-07",9.0285,9.0658,9.0052,9.0658,18000.0],["2014-01-08",9.013,9.0907,8.9259,8.9322,10500.0],["2014-01-09",8.842,8.9135,8.7908,8.8576,55500.0],["2014-01-10",9.1295,9.1295,9.0736,9.0736,15000.0],["2014-01-13",9.0549,9.2026,8.9819,8.9819,10500.0],["2014-01-14",8.8047,8.8156,8.7597,8.8156,6000.0],["2014-01-15",9.0363,9.1047,9.0238,9.027,49000.0],["2014-01-16",8.9897,9.1699,8.9897,9.1699,4500.0],["2014-01-17",9.0192,9.0565,8.9803,9.0316,23000.0],["2014-01-21",9.0798,9.0798,9.0238,9.027,9000.0],["2014-01-22",9.0518,9.0518,8.9866,8.9881,41500.0],["2014-01-23",9.0238,9.0238,8.7441,8.7535,17000.0],["2014-01-24",8.7799,8.811,8.7799,8.811,12500.0],["2014-01-27",8.7193,8.8078,8.6711,8.7208,23500.0],["2014-01-28",8.7099,8.8467,8.7099,8.8389,17000.0],["2014-01-29",8.7752,8.8078,8.7737,8.7954,7500.0],["2014-01-30",8.8234,8.8234,8.7488,8.7488,10500.0],["2014-01-31",8.6618,8.7612,8.6587,8.7037,8000.0],["2014-02-03",8.7799,8.9866,8.7799,8.8172,41000.0],["2014-02-04",8.9679,9.0192,8.9446,9.0176,16500.0],["2014-02-05",8.8933,8.8933,8.7814,8.8389,4500.0],["2014-02-06",9.0518,9.1855,9.0518,9.1528,28500.0],["2014-02-07",9.2414,9.3238,9.2414,9.3222,22000.0],["2014-02-10",9.3144,9.4729,9.3144,9.445,11500.0],["2014-02-11",9.6221,9.7542,9.6221,9.734,22500.0],["2014-02-12",9.6035,9.6112,9.5506,9.5771,10000.0],["2014-02-13",9.1979,9.3175,9.1684,9.2849,16500.0],["2014-02-14",9.5413,9.591,9.532,9.532,30000.0],["2014-02-18",9.4963,9.4963,9.4388,9.4636,23500.0],["2014-02-19",9.5258,9.5506,9.4061,9.4061,21000.0],["2014-02-20",9.6656,9.7868,9.6081,9.7853,17500.0],["2014-02-21",9.762,9.7853,9.7278,9.7278,35000.0],["2014-02-24",9.7589,9.835,9.7589,9.835,6000.0],["2014-02-25",9.7216,9.7216,9.6579,9.7091,9000.0],["2014-02-26",9.5879,9.5879,9.518,9.5429,10000.0],["2014-02-27",9.5009,9.605,9.4792,9.5755,20000.0],["2014-02-28",9.7899,9.9453,9.7899,9.9298,24000.0],["2014-03-03",10.3463,10.382,10.2701,10.3649,46500.0],["2014-03-04",10.3354,10.3447,10.2919,10.3447,18500.0],["2014-03-05",10.3447,10.4022,10.3447,10.3525,5000.0],["2014-03-06",10.6073,10.6881,10.6073,10.6462,12000.0],["2014-03-07",10.7689,10.7689,10.6944,10.6944,5500.0],["2014-03-10",10.4364,10.4426,10.3276,10.4178,29000.0],["2014-03-11",10.3354,10.3509,10.18,10.1847,21000.0],["2014-03-12",10.138,10.2328,10.138,10.2095,13000.0],["2014-03-13",10.3447,10.5188,10.3074,10.3711,22000.0],["2014-03-14",10.1007,10.1365,10.0557,10.0619,20000.0],["2014-03-17",10.3245,10.424,10.3198,10.4084,16000.0],["2014-03-18",9.9196,10.2386,9.9196,10.2386,29500.0],["2014-03-19",10.2656,10.2688,10.0783,10.0783,18500.0],["2014-03-20",9.991,10.1196,9.9561,10.1196,16500.0],["2014-03-21",10.1831,10.2323,10.1831,10.2148,11500.0],["2014-03-24",10.3449,10.3449,10.1354,10.2767,133000.0],["2014-03-25",10.2799,10.3481,10.2434,10.3322,44000.0],["2014-03-26",10.3751,10.4751,10.3164,10.3926,45500.0],["2014-03-27",10.3084,11.4686,10.3084,10.4211,87000.0],["2014-03-28",10.4687,10.6259,10.4116,10.5163,26000.0],["2014-03-31",10.5211,10.8338,10.5179,10.8338,45000.0],["2014-04-01",10.6671,10.6941,10.6338,10.6941,28500.0],["2014-04-02",10.6782,10.6782,10.5846,10.6179,30000.0],["2014-04-03",10.5402,10.5402,10.3322,10.364,18500.0],["2014-04-04",10.491,10.5513,10.4783,10.5084,8500.0],["2014-04-07",10.5084,10.6671,10.5084,10.5227,17000.0],["2014-04-08",10.3703,10.5021,10.3656,10.4989,14500.0],["2014-04-09",10.264,10.3132,10.1783,10.3132,17000.0],["2014-04-10",10.3037,10.3592,10.2307,10.2323,6500.0],["2014-04-11",10.1735,10.283,10.1735,10.283,9500.0],["2014-04-14",10.0243,10.0656,9.9529,9.9989,11500.0],["2014-04-15",9.745,9.8164,9.6085,9.7894,88000.0],["2014-04-16",9.8767,9.9386,9.8386,9.9386,15000.0],["2014-04-17",10.1164,10.2053,10.1164,10.2053,13500.0],["2014-04-21",10.1577,10.164,10.1005,10.1085,13000.0],["2014-04-22",10.1656,10.2672,10.1656,10.2386,6500.0],["2014-04-23",10.0593,10.1196,10.0593,10.1116,11000.0],["2014-04-24",10.1561,10.1561,10.0735,10.0735,5500.0],["2014-04-25",10.0386,10.0545,9.9942,10.0164,11500.0],["2014-04-28",10.0132,10.0878,9.972,10.0513,12500.0],["2014-04-29",10.0878,10.1212,10.0878,10.118,9500.0],["2014-04-30",10.1259,10.1926,10.1227,10.1799,9500.0],["2014-05-01",10.1227,10.1481,10.1005,10.1243,6000.0],["2014-05-02",10.218,10.2227,10.1831,10.1894,8500.0],["2014-05-05",10.2878,10.2878,10.2481,10.2481,3500.0],["2014-05-06",10.4338,10.456,10.4338,10.456,5500.0],["2014-05-07",10.118,10.1529,10.0751,10.1069,8500.0],["2014-05-08",10.2719,10.3195,10.2497,10.2497,12500.0],["2014-05-09",10.2275,10.2275,10.1545,10.1878,17000.0],["2014-05-12",10.318,10.318,9.7609,10.1513,101500.0],["2014-05-13",10.2624,10.3148,10.2418,10.2703,74000.0],["2014-05-14",10.1894,10.191,10.0973,10.1053,23000.0],["2014-05-15",10.1656,10.2402,10.1656,10.1926,26500.0],["2014-05-16",10.1418,10.1704,10.1418,10.1418,5500.0],["2014-05-19",9.8244,9.8704,9.8244,9.8355,7000.0],["2014-05-20",9.8736,9.8751,9.7863,9.7863,7500.0],["2014-05-21",10.064,10.1164,10.064,10.1148,3500.0],["2014-05-22",10.5656,10.5909,10.5449,10.5909,31000.0],["2014-05-23",10.2894,10.3354,10.2545,10.3291,8000.0],["2014-05-27",10.6195,10.6386,10.5592,10.5878,17500.0],["2014-05-28",10.7608,10.7608,10.7084,10.729,7500.0],["2014-05-29",10.7417,10.8274,10.7417,10.8195,5000.0],["2014-05-30",10.6306,10.6417,10.6021,10.6148,8000.0],["2014-06-02",10.664,10.6973,10.6497,10.6957,8500.0],["2014-06-03",10.5068,10.5132,10.437,10.437,13500.0],["2014-06-04",10.3846,10.4322,10.3751,10.4291,13500.0],["2014-06-05",10.5259,10.6624,10.5068,10.6624,71000.0],["2014-06-06",10.6655,10.8052,10.6655,10.6973,14000.0],["2014-06-09",10.7624,10.8735,10.7624,10.8671,60500.0],["2014-06-10",10.8985,10.9925,10.8985,10.9463,15000.0],["2014-06-11",10.9463,10.9463,10.9463,10.9463,0.0],["2014-06-12",10.8787,10.8836,10.8688,10.8688,4000.0],["2014-06-13",10.6807,10.6939,10.6378,10.6592,12000.0],["2014-06-16",10.6939,10.6955,10.6939,10.6955,3500.0],["2014-06-17",10.5157,10.5157,10.4778,10.5124,7500.0],["2014-06-18",10.6708,10.8226,10.6691,10.8226,5500.0],["2014-06-19",10.7533,10.7747,10.7533,10.7566,5500.0],["2014-06-20",10.7516,10.7516,10.6972,10.7252,19500.0],["2014-06-23",10.8836,10.9628,10.8836,10.9628,33500.0],["2014-06-24",10.8721,10.8935,10.7962,10.7962,11500.0],["2014-06-25",10.882,10.9413,10.7797,10.938,14500.0],["2014-06-26",10.9232,10.9859,10.9133,10.9595,10000.0],["2014-06-27",10.8325,10.9067,10.7978,10.9067,6500.0],["2014-06-30",10.7681,10.7846,10.6955,10.7846,22000.0],["2014-07-01",10.8655,10.9479,10.8655,10.9479,7500.0],["2014-07-02",10.8985,10.8985,10.8985,10.8985,1500.0],["2014-07-03",10.8985,10.8985,10.8985,10.8985,0.0],["2014-07-07",10.8803,10.8803,10.8275,10.8275,11500.0],["2014-07-08",10.9446,10.9446,10.8688,10.8688,6500.0],["2014-07-09",10.6889,10.7104,10.6625,10.7038,20500.0],["2014-07-10",10.8193,10.8506,10.7912,10.8292,8000.0],["2014-07-11",10.7549,10.7648,10.6889,10.6955,11500.0],["2014-07-14",10.712,10.712,10.712,10.712,15500.0],["2014-07-15",10.6279,10.6493,10.5635,10.6493,4500.0],["2014-07-16",10.6048,10.6048,10.5718,10.5718,3000.0],["2014-07-17",10.4695,10.4695,10.3524,10.3524,29000.0],["2014-07-18",10.4118,10.4613,10.4118,10.4613,1500.0],["2014-07-21",10.3953,10.3986,10.3639,10.3639,5500.0],["2014-07-22",10.3243,10.3738,10.3243,10.3573,16000.0],["2014-07-23",10.5668,10.5751,10.5553,10.5751,6500.0],["2014-07-24",10.4349,10.4613,10.3936,10.3986,11500.0],["2014-07-25",10.2666,10.2666,10.1973,10.2253,12500.0],["2014-07-28",10.0917,10.1626,10.0917,10.1626,6500.0],["2014-07-29",10.255,10.255,10.1989,10.227,6000.0],["2014-07-30",10.4184,10.4184,10.3573,10.3854,15000.0],["2014-07-31",10.3623,10.3623,10.3623,10.3623,2500.0],["2014-08-01",10.2864,10.354,10.2666,10.3227,18000.0],["2014-08-04",10.3326,10.3771,10.3144,10.3771,40500.0],["2014-08-05",10.5091,10.5586,10.4266,10.4745,13000.0],["2014-08-06",10.6229,10.6807,10.6229,10.6724,24500.0],["2014-08-07",10.6543,10.6741,10.6543,10.6675,5000.0],["2014-08-08",10.6675,10.7236,10.6493,10.7236,6000.0],["2014-08-11",10.6691,10.7153,10.6691,10.7087,14000.0],["2014-08-12",10.6031,10.618,10.5784,10.5784,8000.0],["2014-08-13",10.679,10.6823,10.679,10.6823,4000.0],["2014-08-14",10.8292,10.8292,10.7978,10.8226,36000.0],["2014-08-15",10.2286,10.2286,9.935,9.9861,46500.0],["2014-08-18",10.3227,10.392,10.3161,10.392,42500.0],["2014-08-19",10.2996,10.3293,10.2798,10.3078,8000.0],["2014-08-20",10.3309,10.3903,10.3309,10.3738,3500.0],["2014-08-21",10.1824,10.194,10.1429,10.1429,25000.0],["2014-08-22",10.1363,10.1363,10.0967,10.0967,3000.0],["2014-08-25",10.0175,10.0175,9.9696,10.0125,31000.0],["2014-08-26",9.9597,9.9696,9.9036,9.9036,16500.0],["2014-08-27",9.902,9.902,9.7354,9.8937,30000.0],["2014-08-28",9.8855,9.902,9.8822,9.8921,5500.0],["2014-08-29",9.8591,9.9086,9.8591,9.9053,5500.0],["2014-09-02",9.9201,9.9201,9.8508,9.8789,25000.0],["2014-09-03",10.0257,10.0422,9.9894,9.9894,14000.0],["2014-09-04",10.0472,10.1495,10.0208,10.0208,15000.0],["2014-09-05",10.0142,10.0868,9.968,10.0868,11500.0],["2014-09-08",10.0059,10.0059,9.8871,9.9119,31000.0],["2014-09-09",9.8442,9.8442,9.7519,9.7519,12000.0],["2014-09-10",9.7057,9.7321,9.6628,9.7073,30500.0],["2014-09-11",9.6809,9.7057,9.6562,9.6661,20500.0],["2014-09-12",9.638,9.638,9.4615,9.4615,15000.0],["2014-09-15",9.3955,9.3955,9.3229,9.3279,26000.0],["2014-09-16",9.2553,9.3823,9.2157,9.3642,29500.0],["2014-09-17",9.2355,9.2355,9.1431,9.1431,7000.0],["2014-09-18",9.153,9.3328,9.153,9.3312,18500.0],["2014-09-19",9.2404,9.2404,9.1398,9.1695,28000.0],["2014-09-22",8.856,8.856,8.7587,8.7851,24000.0],["2014-09-23",8.7917,8.7933,8.7356,8.7587,29500.0],["2014-09-24",8.7933,8.8791,8.7933,8.8725,8000.0],["2014-09-25",8.8296,8.8296,8.6993,8.7224,29000.0],["2014-09-26",8.6267,8.6515,8.5954,8.6432,26000.0],["2014-09-29",8.5657,8.6432,8.5525,8.5789,19500.0],["2014-09-30",8.5772,8.658,8.5739,8.6267,25500.0],["2014-10-01",8.5888,8.5888,8.4931,8.5228,16500.0],["2014-10-02",8.6366,8.7059,8.5673,8.7059,17000.0],["2014-10-03",8.5871,8.6383,8.564,8.6333,24000.0],["2014-10-06",8.6366,8.6778,8.5822,8.6778,51000.0],["2014-10-07",8.4898,8.5079,8.4139,8.4419,37000.0],["2014-10-08",8.5195,8.7356,8.4815,8.7356,44500.0],["2014-10-09",8.663,8.663,8.4353,8.4353,28500.0],["2014-10-10",8.1895,8.206,8.0839,8.1153,39000.0],["2014-10-13",8.2275,8.2275,8.0625,8.0625,84500.0],["2014-10-14",8.2539,8.3033,8.1681,8.173,31000.0],["2014-10-15",8.2341,8.2786,8.1219,8.2473,34500.0],["2014-10-16",8.1235,8.3347,8.1219,8.2836,26500.0],["2014-10-17",8.4436,8.5162,8.4436,8.5129,19500.0],["2014-10-20",8.5541,8.6218,8.5541,8.6003,39000.0],["2014-10-21",8.6729,8.7009,8.6646,8.6679,18000.0],["2014-10-22",8.7686,8.8725,8.7686,8.8164,12000.0],["2014-10-23",8.7818,8.8065,8.7422,8.7702,19500.0],["2014-10-24",8.8032,8.8131,8.7504,8.7636,17000.0],["2014-10-27",8.7158,8.7702,8.6976,8.7471,12500.0],["2014-10-28",8.7537,8.856,8.7537,8.8164,19500.0],["2014-10-29",8.8758,8.8758,8.6597,8.6894,9000.0],["2014-10-30",8.7306,8.7455,8.7108,8.7323,13000.0],["2014-10-31",8.7191,8.7999,8.7191,8.7999,17000.0],["2014-11-03",8.6894,8.7323,8.6679,8.7009,27000.0],["2014-11-04",8.7042,8.7224,8.6465,8.6927,13000.0],["2014-11-05",8.5921,8.5921,8.5508,8.5888,25500.0],["2014-11-06",8.5954,8.6135,8.569,8.6135,7000.0],["2014-11-07",8.7125,8.7438,8.6844,8.7438,12500.0],["2014-11-10",8.8395,8.8395,8.7669,8.7669,7000.0],["2014-11-11",8.894,8.9369,8.8478,8.9253,10000.0],["2014-11-12",8.9253,8.9732,8.9253,8.9385,6500.0],["2014-11-13",8.9798,8.9798,8.9204,8.9649,15500.0],["2014-11-14",8.8907,8.9996,8.856,8.9649,9000.0],["2014-11-17",8.8511,8.8643,8.7851,8.8379,14000.0],["2014-11-18",8.6613,8.7092,8.5294,8.5624,162000.0],["2014-11-19",8.9022,8.9748,8.8494,8.9748,123000.0],["2014-11-20",8.8445,8.9649,8.8445,8.96,41000.0],["2014-11-21",8.9022,8.9022,8.8626,8.8626,12000.0],["2014-11-24",8.7009,8.7042,8.663,8.7042,16000.0],["2014-11-25",8.6976,8.7042,8.6646,8.7026,11500.0],["2014-11-26",8.7719,8.7719,8.7636,8.7636,3000.0],["2014-11-28",8.7026,8.7026,8.4766,8.5228,19500.0],["2014-12-01",8.2324,8.3132,8.1829,8.3132,68500.0],["2014-12-02",8.2407,8.2836,8.2143,8.277,23500.0],["2014-12-03",8.5261,8.5261,8.4667,8.503,11000.0],["2014-12-04",8.7042,8.7438,8.6993,8.7438,10000.0],["2014-12-05",8.6515,8.696,8.6515,8.6943,7500.0],["2014-12-08",8.8544,8.8544,8.7834,8.7834,8500.0],["2014-12-09",8.5112,8.6234,8.5112,8.6234,29500.0],["2014-12-10",8.5657,8.5657,8.4023,8.4221,22000.0],["2014-12-11",8.432,8.4485,8.338,8.3858,23000.0],["2014-12-12",8.3693,8.3693,8.2324,8.2605,24000.0],["2014-12-15",8.3957,8.4337,8.2605,8.3066,33500.0],["2014-12-16",8.3743,8.5343,8.3743,8.4403,43000.0],["2014-12-17",8.4518,8.6943,8.4518,8.564,39000.0],["2014-12-18",8.8217,8.86,8.7087,8.8433,30500.0],["2014-12-19",8.8117,8.9497,8.7984,8.9431,45000.0],["2014-12-22",8.9198,8.9481,8.8965,8.9398,15000.0],["2014-12-23",8.8965,8.9265,8.8566,8.9265,21500.0],["2014-12-24",8.8866,8.9032,8.8433,8.8832,9000.0],["2014-12-26",8.9215,8.9364,8.8683,8.9265,13000.0],["2014-12-29",9.0312,9.1443,8.9979,9.1443,28000.0],["2014-12-30",8.9265,8.9481,8.8832,8.8832,8500.0],["2014-12-31",8.9664,9.0445,8.85,9.0445,33000.0],["2015-01-02",8.983,8.9846,8.8733,8.9198,18500.0],["2015-01-05",8.7402,8.7602,8.6854,8.7003,23000.0],["2015-01-06",8.9215,8.9331,8.8151,8.8516,12500.0],["2015-01-07",8.7735,8.8201,8.6937,8.8201,19000.0],["2015-01-08",8.8134,8.83,8.8001,8.8134,7500.0],["2015-01-09",8.993,8.993,8.9148,8.9281,18500.0],["2015-01-12",8.9664,8.9664,8.6438,8.6588,8500.0],["2015-01-13",8.7785,8.8417,8.6671,8.7186,11500.0],["2015-01-14",8.4327,8.4493,8.3562,8.416,15000.0],["2015-01-15",8.4377,8.4377,8.3313,8.3313,13500.0],["2015-01-16",8.1467,8.2365,8.1218,8.2282,20500.0],["2015-01-20",8.2016,8.2016,8.0453,8.1234,38000.0],["2015-01-21",8.2564,8.3096,8.2381,8.2747,32500.0],["2015-01-22",8.313,8.3861,8.3013,8.303,23000.0],["2015-01-23",8.3263,8.3612,8.303,8.3063,7500.0],["2015-01-26",8.3678,8.3811,8.3196,8.3362,16000.0],["2015-01-27",8.421,8.4327,8.3745,8.3745,31000.0],["2015-01-28",8.5158,8.5208,8.3579,8.3595,18500.0],["2015-01-29",8.4792,8.5291,8.4559,8.5191,14000.0],["2015-01-30",8.3911,8.4493,8.3911,8.4077,8500.0],["2015-02-02",8.4892,8.5707,8.4277,8.5707,33000.0],["2015-02-03",8.7702,8.9497,8.7702,8.9398,66000.0],["2015-02-04",8.8367,8.9098,8.8018,8.8018,15000.0],["2015-02-05",8.9331,8.968,8.9298,8.968,5000.0],["2015-02-06",8.9497,8.963,8.9198,8.9198,7500.0],["2015-02-09",9.1476,9.1925,9.0811,9.1127,9500.0],["2015-02-10",8.8583,8.8849,8.8184,8.84,5000.0],["2015-02-11",8.7003,8.7103,8.6604,8.687,7500.0],["2015-02-12",8.6837,8.7785,8.6837,8.7635,13500.0],["2015-02-13",8.9181,9.0312,8.9181,8.958,13000.0],["2015-02-17",8.9314,8.9797,8.9065,8.9564,6500.0],["2015-02-18",9.0877,9.254,9.0877,9.2124,12500.0],["2015-02-19",9.0711,9.1941,9.0645,9.1941,5000.0],["2015-02-20",9.3039,9.3737,9.2556,9.3471,16500.0],["2015-02-23",9.3737,9.4734,9.3737,9.4468,11500.0],["2015-02-24",9.4202,9.4452,9.3986,9.4452,7000.0],["2015-02-25",9.6331,9.6696,9.6297,9.6297,13500.0],["2015-02-26",9.6464,9.6763,9.5832,9.6347,11500.0],["2015-02-27",9.8509,9.9074,9.8392,9.9024,32000.0],["2015-03-02",9.806,9.8292,9.7561,9.8193,9500.0],["2015-03-03",9.7528,9.7893,9.7445,9.7677,10000.0],["2015-03-04",9.6597,9.6879,9.638,9.6879,12000.0],["2015-03-05",9.6846,9.7179,9.6347,9.7062,10500.0],["2015-03-06",9.5666,9.5715,9.5366,9.5715,6000.0],["2015-03-09",9.5449,9.5449,9.5001,9.5366,12500.0],["2015-03-10",9.3936,9.4302,9.3122,9.3521,17000.0],["2015-03-11",9.4701,9.5183,9.4535,9.4668,13000.0],["2015-03-12",9.5782,9.6696,9.5782,9.6696,8500.0],["2015-03-13",9.4202,9.4202,9.2573,9.3255,17000.0],["2015-03-16",9.5749,9.6347,9.5749,9.6347,7000.0],["2015-03-17",9.4535,9.4535,9.4452,9.4452,4500.0],["2015-03-18",9.4635,9.7378,9.4352,9.7378,8000.0],["2015-03-19",9.806,9.806,9.6464,9.6464,30500.0],["2015-03-20",9.8924,9.9556,9.8409,9.924,16000.0],["2015-03-23",9.9839,10.0886,9.9789,10.0404,20500.0],["2015-03-24",10.0786,10.0886,10.0786,10.0886,6500.0],["2015-03-25",10.0703,10.0853,10.0354,10.0687,9500.0],["2015-03-26",9.9257,10.0022,9.8459,9.9124,14500.0],["2015-03-27",9.8608,9.9041,9.8442,9.8775,9000.0],["2015-03-30",9.6247,9.6696,9.6247,9.6696,9000.0],["2015-03-31",9.5815,9.643,9.5599,9.6164,51000.0],["2015-04-01",9.6164,9.6164,9.6164,9.6164,0.0],["2015-04-02",9.7445,9.7578,9.6912,9.7262,10000.0],["2015-04-06",9.9423,9.9423,9.8708,9.8708,9500.0],["2015-04-07",9.9573,9.9573,9.9573,9.9573,2000.0],["2015-04-08",9.9573,9.9573,9.9573,9.9573,0.0],["2015-04-09",9.9573,9.9573,9.9573,9.9573,0.0],["2015-04-10",10.1202,10.1568,10.0786,10.1568,9500.0],["2015-04-13",9.9972,9.9972,9.9357,9.9357,1500.0],["2015-04-14",10.1318,10.2033,10.0969,10.195,76000.0],["2015-04-15",10.2732,10.3413,10.2349,10.318,20500.0],["2015-04-16",10.2981,10.3363,10.2898,10.3347,1656000.0],["2015-04-17",10.1917,10.2033,10.1535,10.2017,20500.0],["2015-04-20",10.0703,10.0753,10.0421,10.067,5500.0],["2015-04-21",10.057,10.057,10.057,10.057,3500.0],["2015-04-22",9.9855,9.9938,9.9855,9.9938,2500.0],["2015-04-23",10.1169,10.1651,10.1169,10.1651,5500.0],["2015-04-24",10.3014,10.3397,10.3014,10.3031,6000.0],["2015-04-27",10.2582,10.2964,10.2266,10.2333,15000.0],["2015-04-28",9.9839,10.0271,9.9756,10.0271,2000.0],["2015-04-29",9.5483,9.5599,9.51,9.53,5500.0],["2015-04-30",9.54,9.6015,9.52,9.6015,7500.0],["2015-05-01",9.6663,9.7162,9.6397,9.7162,9500.0],["2015-05-04",9.8376,9.9257,9.8376,9.919,10000.0],["2015-05-05",9.7528,9.7528,9.6497,9.6813,9500.0],["2015-05-06",9.9257,9.944,9.8509,9.8509,6000.0],["2015-05-07",9.6946,9.7162,9.638,9.7062,14000.0],["2015-05-08",9.9157,9.9772,9.9157,9.9772,3500.0],["2015-05-11",9.6447,9.6696,9.6331,9.668,7500.0],["2015-05-12",9.9922,10.1002,9.9922,10.0886,8000.0],["2015-05-13",10.2283,10.2382,10.2183,10.2382,12500.0],["2015-05-14",10.3945,10.4195,10.3629,10.4078,15000.0],["2015-05-15",10.4245,10.5159,10.4078,10.5159,14500.0],["2015-05-18",10.1036,10.1451,10.1036,10.1069,15500.0],["2015-05-19",9.9024,9.9024,9.9024,9.9024,3000.0],["2015-05-20",10.0204,10.0321,9.9589,10.0254,19500.0],["2015-05-21",11.0995,11.1045,11.0246,11.0961,84500.0],["2015-05-22",10.9565,10.9947,10.9565,10.9698,20000.0],["2015-05-26",11.161,11.161,11.0895,11.1011,13500.0],["2015-05-27",11.3239,11.3422,11.3239,11.3239,6000.0],["2015-05-28",11.0828,11.1078,11.0513,11.1045,9500.0],["2015-05-29",11.1859,11.2258,11.1859,11.2242,32000.0],["2015-06-01",11.3422,11.3422,11.2557,11.3056,11000.0],["2015-06-02",11.0263,11.1593,11.023,11.1427,15000.0],["2015-06-03",10.9648,11.0546,10.9615,10.9831,39000.0],["2015-06-04",10.7337,10.7337,10.6057,10.6356,38500.0],["2015-06-05",10.6639,10.6639,10.5824,10.6323,37000.0],["2015-06-08",10.6539,10.7154,10.6339,10.7154,42000.0],["2015-06-09",10.7586,10.7828,10.7534,10.7828,19000.0],["2015-06-10",11.0438,11.182,11.0438,11.182,13500.0],["2015-06-11",11.3151,11.3981,11.3048,11.386,16500.0],["2015-06-12",11.5554,11.5761,11.5277,11.5277,8500.0],["2015-06-15",11.5813,11.6314,11.5813,11.6107,13000.0],["2015-06-16",11.7213,11.8319,11.7213,11.8284,23000.0],["2015-06-17",11.5899,11.7939,11.5709,11.7403,18500.0],["2015-06-18",11.8993,11.965,11.8993,11.946,12500.0],["2015-06-19",11.9684,12.041,11.9684,12.0082,13000.0],["2015-06-22",12.0134,12.0548,11.9477,11.9771,18000.0],["2015-06-23",12.0635,12.1568,12.0427,12.1361,17500.0],["2015-06-24",12.124,12.124,12.0514,12.0773,3000.0],["2015-06-25",11.7299,11.7507,11.685,11.685,10000.0],["2015-06-26",11.8025,11.8647,11.7852,11.8647,8000.0],["2015-06-29",11.5156,11.5847,11.4309,11.443,20500.0],["2015-06-30",11.5312,11.5398,11.4033,11.4568,37000.0],["2015-07-01",11.863,11.8941,11.8198,11.8803,12500.0],["2015-07-02",12.0756,12.0756,12.0047,12.0514,10500.0],["2015-07-06",11.8613,11.8613,11.6504,11.6953,23500.0],["2015-07-07",11.5208,11.6832,11.3583,11.6418,27500.0],["2015-07-08",11.2581,11.2598,11.1406,11.1406,8000.0],["2015-07-09",11.4275,11.4275,11.3203,11.3341,15000.0],["2015-07-10",11.5312,11.5554,11.5104,11.5554,8500.0],["2015-07-13",11.7299,11.7766,11.6919,11.7766,14500.0],["2015-07-14",11.7489,11.7835,11.7005,11.7835,6000.0],["2015-07-15",12.0462,12.0462,11.7109,11.9511,22500.0],["2015-07-16",12.1084,12.1084,12.0652,12.0652,9000.0],["2015-07-17",12.0082,12.0168,12.0082,12.0168,3500.0],["2015-07-20",12.1568,12.2277,12.1568,12.2277,3500.0],["2015-07-21",12.1758,12.2328,12.1758,12.1914,24500.0],["2015-07-22",11.7904,11.9114,11.7766,11.7766,8000.0],["2015-07-23",11.8353,11.8353,11.8267,11.8267,4000.0],["2015-07-24",11.6003,11.6141,11.545,11.5657,4500.0],["2015-07-27",11.5899,11.6124,11.5623,11.6124,8000.0],["2015-07-28",11.7195,11.8492,11.6608,11.8008,46000.0],["2015-07-29",11.9857,12.0272,11.9546,12.0151,12000.0],["2015-07-30",11.7818,11.799,11.761,11.799,4000.0],["2015-07-31",12.1222,12.1257,12.003,12.0289,17000.0],["2015-08-03",12.1291,12.1879,12.1136,12.1568,47500.0],["2015-08-04",12.4454,12.4765,12.3815,12.4005,22000.0],["2015-08-05",12.06,12.06,12.0099,12.022,5000.0],["2015-08-06",11.8025,11.8163,11.7195,11.8163,4500.0],["2015-08-07",11.5796,11.6556,11.5796,11.6556,8000.0],["2015-08-10",11.7437,11.882,11.7437,11.8785,7500.0],["2015-08-11",11.4499,11.4983,11.4188,11.4655,43500.0],["2015-08-12",11.5329,11.6763,11.5312,11.6763,11500.0],["2015-08-13",11.4586,11.5554,11.4499,11.5554,29000.0],["2015-08-14",11.3912,11.4084,11.3912,11.3981,5000.0],["2015-08-17",11.5225,11.6107,11.5225,11.6107,24000.0],["2015-08-18",11.4067,11.4067,11.3998,11.4015,7000.0],["2015-08-19",11.5398,11.6245,11.5,11.5,8500.0],["2015-08-20",11.1924,11.1924,11.0801,11.0801,375000.0],["2015-08-21",10.9677,10.9677,10.8053,10.8208,458500.0],["2015-08-24",10.0034,10.2678,9.8513,9.9446,50500.0],["2015-08-25",11.087,11.087,10.6912,10.6912,51500.0],["2015-08-26",10.9435,11.0904,10.7223,11.0904,22500.0],["2015-08-27",10.8243,11.0593,10.8226,11.0593,17000.0],["2015-08-28",10.9522,11.2028,10.9522,11.1475,33500.0],["2015-08-31",10.845,10.845,10.731,10.7673,25500.0],["2015-09-01",10.4078,10.4423,10.2781,10.2781,25500.0],["2015-09-02",10.6636,10.7707,10.5823,10.7707,19000.0],["2015-09-03",10.6152,10.7137,10.5685,10.5858,34500.0],["2015-09-04",10.4717,10.5218,10.3283,10.4181,26000.0],["2015-09-08",10.8831,10.9988,10.845,10.9574,17500.0],["2015-09-09",11.0092,11.0092,10.7448,10.7621,17500.0],["2015-09-10",10.871,11.0075,10.871,10.9988,25500.0],["2015-09-11",11.144,11.2339,11.0853,11.2235,21500.0],["2015-09-14",11.2546,11.2546,11.1959,11.2374,31000.0],["2015-09-15",10.9522,11.3169,10.9384,11.2149,41000.0],["2015-09-16",11.3376,11.6228,11.1337,11.2425,40000.0],["2015-09-17",11.0438,11.2011,10.9401,10.9677,34500.0],["2015-09-18",11.0006,11.0006,10.8312,10.8485,15500.0],["2015-09-21",10.9332,11.0109,10.8917,10.9349,10000.0],["2015-09-22",10.6722,10.8277,10.5771,10.7413,16300.0],["2015-09-23",10.7154,10.845,10.6549,10.6549,5400.0],["2015-09-24",10.5426,10.8537,10.5426,10.8364,9300.0],["2015-09-25",10.7413,10.7413,10.6203,10.6203,4300.0],["2015-09-28",10.6117,10.6204,10.4216,10.4648,8300.0],["2015-09-29",10.3697,10.4562,10.292,10.3525,16100.0],["2015-09-30",10.3697,10.4821,10.2574,10.3957,4400.0],["2015-10-01",10.4389,10.4907,10.3006,10.413,7100.0],["2015-10-02",10.2747,10.6722,10.2747,10.6636,9600.0],["2015-10-05",10.8623,11.0611,10.8623,10.9919,18400.0],["2015-10-06",10.966,10.9746,10.8969,10.9746,2800.0],["2015-10-07",11.0611,11.1216,10.9574,10.966,12400.0],["2015-10-08",10.7586,10.9574,10.7413,10.9574,14800.0],["2015-10-09",11.087,11.087,10.9833,10.9833,1000.0],["2015-10-12",11.1734,11.1907,11.0265,11.0265,7400.0],["2015-10-13",10.7413,10.871,10.6808,10.7327,2700.0],["2015-10-14",10.724,10.845,10.6981,10.7759,2800.0],["2015-10-15",10.845,11.0524,10.845,11.0524,3600.0],["2015-10-16",11.0179,11.087,11.0092,11.087,6000.0],["2015-10-19",11.0006,11.0611,10.9314,10.9746,8000.0],["2015-10-20",10.9314,11.0697,10.9314,11.0611,20600.0],["2015-10-21",11.0697,11.182,11.0265,11.0265,3800.0],["2015-10-22",11.2944,11.4759,11.1993,11.4499,178800.0],["2015-10-23",11.5536,11.5796,11.4672,11.5709,119800.0],["2015-10-26",11.5191,11.5363,11.4326,11.4326,45300.0],["2015-10-27",11.2339,11.2339,11.1129,11.1388,215000.0],["2015-10-28",11.1475,11.3462,11.1475,11.2857,68700.0],["2015-10-29",11.1734,11.2339,11.1302,11.1388,114500.0],["2015-10-30",11.2512,11.4154,11.2512,11.3635,19400.0],["2015-11-02",11.3722,11.5623,11.3376,11.4586,65600.0],["2015-11-03",11.4586,11.7697,11.4586,11.7005,35600.0],["2015-11-04",11.1993,11.4931,11.1993,11.3203,114000.0],["2015-11-05",11.0697,11.2166,10.966,11.087,33200.0],["2015-11-06",11.0265,11.0265,10.9055,11.0092,9200.0],["2015-11-09",10.7068,10.7068,10.5858,10.6808,9100.0],["2015-11-10",10.4648,10.5858,10.3957,10.5858,13300.0],["2015-11-11",10.6376,10.7932,10.6376,10.7068,12700.0],["2015-11-12",10.6722,10.724,10.6203,10.6808,6800.0],["2015-11-13",10.508,10.5512,10.413,10.4994,10600.0],["2015-11-16",10.4907,10.75,10.4907,10.724,7300.0],["2015-11-17",10.9142,11.0006,10.8623,10.9228,18600.0],["2015-11-18",11.0092,11.1129,10.9574,11.0265,12100.0],["2015-11-19",10.2142,10.387,10.05,10.2488,30100.0],["2015-11-20",10.4907,10.4994,10.3265,10.4302,20700.0],["2015-11-23",10.4389,10.4821,10.4216,10.4648,10000.0],["2015-11-24",10.387,10.4734,10.3006,10.4302,38500.0],["2015-11-25",10.3006,10.3697,10.2488,10.3352,10700.0],["2015-11-27",10.2142,10.2142,10.171,10.1883,4800.0],["2015-11-30",10.3265,10.3525,10.292,10.292,10700.0],["2015-12-01",10.4475,10.5685,10.3784,10.5685,13700.0],["2015-12-02",10.4821,10.6031,10.3697,10.4389,8000.0],["2015-12-03",10.4648,10.4648,10.3093,10.3093,7600.0],["2015-12-04",10.4475,10.5944,10.413,10.5167,15100.0],["2015-12-07",10.5167,10.5599,10.4648,10.4648,13400.0],["2015-12-08",10.1883,10.2488,10.0759,10.1451,15100.0],["2015-12-09",9.9895,10.0587,9.7648,9.9204,24200.0],["2015-12-10",9.8426,9.8858,9.7648,9.8513,7800.0],["2015-12-11",9.5315,9.592,9.3501,9.376,12900.0],["2015-12-14",9.3501,9.3846,9.0995,9.2896,25100.0],["2015-12-15",9.4192,9.6957,8.9007,9.6957,60100.0],["2015-12-16",9.4624,9.7821,9.4538,9.6525,29700.0],["2015-12-17",10.0154,10.1364,9.8253,9.8253,29800.0],["2015-12-18",10.2488,10.266,9.9031,10.0241,46800.0],["2015-12-21",10.1969,10.2833,10.0414,10.1278,30700.0],["2015-12-22",10.3265,10.413,10.1105,10.3265,45700.0],["2015-12-23",10.629,10.9228,10.6204,10.7673,16700.0],["2015-12-24",10.7413,10.7845,10.7154,10.7845,9400.0],["2015-12-28",10.6808,10.6808,10.5253,10.6549,17300.0],["2015-12-29",10.8018,10.9401,10.8018,10.871,15300.0],["2015-12-30",11.0438,11.0438,10.8277,10.8882,6700.0],["2015-12-31",11.0092,11.0092,10.8191,10.9487,6300.0],["2016-01-04",10.7586,10.7586,10.4994,10.6636,20000.0],["2016-01-05",10.2488,10.3265,10.1364,10.3093,10600.0],["2016-01-06",9.9982,10.0932,9.9636,10.0327,16200.0],["2016-01-07",9.6871,9.8685,9.0735,9.6871,19100.0],["2016-01-08",9.6093,9.6525,9.4538,9.5142,13700.0],["2016-01-11",9.6439,9.6439,9.376,9.5402,11900.0],["2016-01-12",9.5575,9.5834,9.3328,9.5661,27100.0],["2016-01-13",9.5834,9.5834,9.1599,9.2896,23100.0],["2016-01-14",9.2377,9.5488,9.2377,9.471,28300.0],["2016-01-15",9.0217,9.0217,8.8056,8.8921,16300.0],["2016-01-19",9.0649,9.0649,8.8661,9.0044,19000.0],["2016-01-20",9.0908,9.3673,8.9698,9.3414,45100.0],["2016-01-21",9.3328,9.9636,9.3328,9.9636,18200.0],["2016-01-22",9.7476,9.7648,9.6179,9.7303,10700.0],["2016-01-25",9.7821,9.7821,9.6179,9.6611,8000.0],["2016-01-26",9.7216,9.9636,9.7216,9.8167,25600.0],["2016-01-27",9.7044,9.8945,9.6007,9.6871,6300.0],["2016-01-28",9.9463,9.9895,9.8081,9.9031,11400.0],["2016-01-29",9.8426,9.8858,9.7476,9.8772,18800.0],["2016-02-01",9.9204,10.1537,9.9204,10.0932,21900.0],["2016-02-02",9.6784,9.7303,9.6093,9.6698,22000.0],["2016-02-03",9.6439,9.8685,9.4883,9.8685,24400.0],["2016-02-04",10.0932,10.2142,10.0846,10.1624,6600.0],["2016-02-05",10.0846,10.0846,9.7994,9.8513,12400.0],["2016-02-08",9.6957,9.8253,9.5834,9.7908,15700.0],["2016-02-09",9.4624,9.6439,9.4538,9.6007,18500.0],["2016-02-10",9.6525,9.834,9.6525,9.7303,10700.0],["2016-02-11",9.6957,9.8426,9.6698,9.8253,7300.0],["2016-02-12",9.7908,9.9377,9.7908,9.9204,12900.0],["2016-02-16",10.0759,10.1537,10.0759,10.1105,6900.0],["2016-02-17",10.1883,10.3438,10.1883,10.2833,11300.0],["2016-02-18",10.3265,10.3265,10.2661,10.3006,3900.0],["2016-02-19",10.3697,10.6549,10.3697,10.6549,7300.0],["2016-02-22",10.7413,10.9228,10.7413,10.9228,8900.0],["2016-02-23",10.9055,10.9055,10.6722,10.8018,7700.0],["2016-02-24",10.6549,10.9746,10.6549,10.8537,7500.0],["2016-02-25",10.8796,11.0611,10.8191,11.0092,4700.0],["2016-02-26",11.1216,11.1216,10.8537,10.9574,7900.0],["2016-02-29",11.0438,11.1302,10.9919,11.0438,8700.0],["2016-03-01",11.1129,11.2166,10.9919,11.1907,7200.0],["2016-03-02",11.329,11.4931,11.329,11.4931,3500.0],["2016-03-03",11.4931,11.5363,11.4931,11.5363,2600.0],["2016-03-04",11.666,11.8993,11.5536,11.8561,33100.0],["2016-03-07",11.6055,11.7265,11.5796,11.6833,13600.0],["2016-03-08",11.3117,11.3289,11.1648,11.303,8400.0],["2016-03-09",11.5796,11.5796,11.4413,11.5277,7200.0],["2016-03-10",11.4067,11.4326,11.2685,11.4326,5000.0],["2016-03-11",11.8734,11.9425,11.7783,11.9425,231100.0],["2016-03-14",11.7005,11.7783,11.7005,11.7351,8800.0],["2016-03-15",11.4067,11.5191,11.3635,11.5191,7000.0],["2016-03-16",11.5018,11.7697,11.4845,11.7697,5900.0],["2016-03-17",12.0894,12.34,12.0375,12.2968,13000.0],["2016-03-18",11.8906,11.9425,11.8388,11.8906,11200.0],["2016-03-21",11.8129,11.8129,11.761,11.8129,5200.0],["2016-03-22",11.7524,11.8302,11.7092,11.7178,3800.0],["2016-03-23",11.4672,11.4931,11.3981,11.3981,3600.0],["2016-03-24",12.2622,12.2622,11.2685,11.5191,52000.0],["2016-03-28",11.5277,11.5882,11.4845,11.5882,5000.0],["2016-03-29",11.424,11.6919,11.424,11.6919,6700.0],["2016-03-30",11.6919,11.7956,11.6919,11.7956,4300.0],["2016-03-31",11.8561,11.8561,11.7697,11.7783,62100.0],["2016-04-01",11.6228,11.8647,11.6228,11.7697,18000.0],["2016-04-04",11.7956,11.8647,11.761,11.761,12600.0],["2016-04-05",11.7351,11.7351,11.64,11.7178,15800.0],["2016-04-06",11.8042,12.0375,11.7956,12.0375,7100.0],["2016-04-07",11.8993,11.8993,11.6746,11.7524,8300.0],["2016-04-08",12.0635,12.1412,11.9771,12.0548,11500.0],["2016-04-11",12.1585,12.1585,12.0289,12.098,7500.0],["2016-04-12",12.0462,12.2449,12.0462,12.2277,15700.0],["2016-04-13",12.2709,12.4091,12.2709,12.4091,7000.0],["2016-04-14",12.4005,12.4005,12.2622,12.3486,6200.0],["2016-04-15",12.4696,12.6079,12.4696,12.5647,4900.0],["2016-04-18",12.6165,12.9968,12.6165,12.9795,11900.0],["2016-04-19",13.2301,13.3165,13.1782,13.3165,6900.0],["2016-04-20",12.556,12.6079,12.3918,12.5215,8900.0],["2016-04-21",12.5906,12.5992,12.4783,12.5474,3800.0],["2016-04-22",12.4351,12.4783,12.3832,12.4523,4700.0],["2016-04-25",12.3573,12.4437,12.3573,12.4005,20100.0],["2016-04-26",12.4523,12.4869,12.4351,12.4869,6900.0],["2016-04-27",12.2104,12.2536,12.1412,12.2363,2800.0],["2016-04-28",12.0721,12.2363,12.003,12.0721,11700.0],["2016-04-29",12.0548,12.1499,12.0116,12.1153,5100.0],["2016-05-02",12.3486,12.4264,12.3486,12.4178,4100.0],["2016-05-03",12.4696,12.4869,12.3054,12.4005,14100.0],["2016-05-04",12.4955,12.5215,12.3746,12.4351,11500.0],["2016-05-05",12.3314,12.3314,12.1758,12.2363,12100.0],["2016-05-06",12.3746,12.4437,12.3314,12.4437,3000.0],["2016-05-09",12.2968,12.5215,12.2795,12.3918,14400.0],["2016-05-10",12.5474,12.6425,12.5128,12.6425,4300.0],["2016-05-11",12.5388,12.6079,12.4869,12.4955,3200.0],["2016-05-12",12.3746,12.3746,12.2363,12.34,11200.0],["2016-05-13",12.2017,12.2449,12.1672,12.1758,1700.0],["2016-05-16",12.2104,12.3486,12.2104,12.3486,2800.0],["2016-05-17",12.098,12.1931,12.0116,12.0721,6300.0],["2016-05-18",11.8474,12.0462,11.8215,11.8993,6100.0],["2016-05-19",12.461,12.5388,12.2449,12.461,32900.0],["2016-05-20",12.4869,12.5215,12.4005,12.4696,3400.0],["2016-05-23",12.34,12.5301,12.34,12.5301,4700.0],["2016-05-24",12.582,12.6857,12.582,12.6684,2900.0],["2016-05-25",12.8326,12.919,12.8326,12.8931,1300.0],["2016-05-26",12.9881,13.0832,12.9535,12.9881,4500.0],["2016-05-27",13.1177,13.1177,13.04,13.1177,3600.0],["2016-05-31",13.2128,13.2128,13.0313,13.135,4300.0],["2016-06-01",13.0832,13.2733,13.0832,13.2214,2300.0],["2016-06-02",13.1955,13.256,13.1177,13.2387,35200.0],["2016-06-03",13.377,13.4807,13.351,13.4807,11100.0],["2016-06-06",13.5066,13.6708,13.498,13.6362,18400.0],["2016-06-07",13.8563,13.9443,13.7331,13.8475,16700.0],["2016-06-08",13.6186,13.7595,13.6186,13.7507,6000.0],["2016-06-09",13.4514,13.4866,13.3545,13.4425,6800.0],["2016-06-10",13.1961,13.1961,12.9672,13.0464,7700.0],["2016-06-13",12.9936,12.9936,12.7911,12.8703,18700.0],["2016-06-14",12.8879,12.9936,12.8263,12.9936,10300.0],["2016-06-15",13.1784,13.3809,13.1784,13.2313,8100.0],["2016-06-16",13.0024,13.1168,12.9055,13.108,6100.0],["2016-06-17",13.2401,13.3105,13.1344,13.3105,6200.0],["2016-06-20",13.513,13.513,13.3721,13.3897,3400.0],["2016-06-21",13.3721,13.4161,13.3105,13.3193,2400.0],["2016-06-22",13.2401,13.2489,13.1432,13.1961,5000.0],["2016-06-23",13.4073,13.5394,13.4073,13.5394,4400.0],["2016-06-24",12.8615,13.0728,12.7823,12.8615,7400.0],["2016-06-27",12.6415,12.6415,12.2365,12.395,15800.0],["2016-06-28",12.8263,12.8615,12.6679,12.8087,6300.0],["2016-06-29",12.8967,13.0464,12.8967,13.0464,3700.0],["2016-06-30",13.3897,13.5042,13.3457,13.5042,3900.0],["2016-07-01",13.6802,13.8563,13.6802,13.8211,7000.0],["2016-07-05",13.6186,13.7507,13.4514,13.5482,12200.0],["2016-07-06",13.5042,13.689,13.469,13.689,11100.0],["2016-07-07",13.7859,13.8211,13.645,13.6714,3200.0],["2016-07-08",13.8211,13.9972,13.8211,13.9619,6500.0],["2016-07-11",14.1732,14.3229,14.1732,14.3053,8400.0],["2016-07-12",14.5165,14.6486,14.5165,14.5341,7300.0],["2016-07-13",14.7278,14.807,14.7278,14.7278,5500.0],["2016-07-14",14.6574,14.6926,14.5518,14.6222,6200.0],["2016-07-15",14.543,14.6046,14.5341,14.587,2600.0],["2016-07-18",14.5165,14.5958,14.5165,14.543,6900.0],["2016-07-19",14.4813,14.5606,14.4285,14.5606,7700.0],["2016-07-20",14.3405,14.4461,14.3405,14.4285,10400.0],["2016-07-21",14.3933,14.4373,14.3405,14.3405,6900.0],["2016-07-22",14.5165,14.5606,14.5165,14.5518,1700.0],["2016-07-25",14.6398,14.6398,14.543,14.5694,6400.0],["2016-07-26",14.8599,14.9479,14.8423,14.9303,4200.0],["2016-07-27",14.675,14.6838,14.4989,14.6486,13300.0],["2016-07-28",14.6134,14.6486,14.5253,14.6486,16600.0],["2016-07-29",14.5253,14.631,14.5077,14.6222,4000.0],["2016-08-01",14.3845,14.5518,14.3229,14.5518,16300.0],["2016-08-02",14.6926,14.719,14.5694,14.6134,4500.0],["2016-08-03",14.4989,14.6046,14.4197,14.6046,7700.0],["2016-08-04",14.6046,14.6486,14.5782,14.6486,2300.0],["2016-08-05",14.2877,14.3845,14.1996,14.3669,13000.0],["2016-08-08",14.2877,14.4989,14.2084,14.3229,17500.0],["2016-08-09",14.1028,14.2084,14.05,14.05,15200.0],["2016-08-10",14.2612,14.3317,14.1204,14.1732,20200.0],["2016-08-11",14.3405,14.4989,14.3405,14.4373,11200.0],["2016-08-12",14.6134,14.6134,14.2524,14.2613,18600.0],["2016-08-15",14.9655,14.9655,14.8159,14.8159,23500.0],["2016-08-16",14.8863,14.9655,14.8071,14.9479,5600.0],["2016-08-17",14.9391,15.0183,14.8687,14.9919,8700.0],["2016-08-18",14.8423,14.9479,14.8423,14.9479,3300.0],["2016-08-19",14.7366,14.8247,14.6662,14.7982,2900.0],["2016-08-22",14.9391,15.124,14.9391,15.0711,6900.0],["2016-08-23",15.2296,15.2296,15.0535,15.0976,4200.0],["2016-08-24",15.2296,15.2296,15.0888,15.0888,3800.0],["2016-08-25",15.0888,15.1328,14.9919,15.0623,10400.0],["2016-08-26",15.2208,15.2208,14.8335,15.0095,7100.0],["2016-08-29",14.8071,14.9479,14.8071,14.9479,6600.0],["2016-08-30",14.8863,14.8863,14.6838,14.7542,7100.0],["2016-08-31",14.3669,14.4021,14.2789,14.3757,9800.0],["2016-09-01",14.3757,14.5341,14.3757,14.5341,4600.0],["2016-09-02",14.3581,14.4637,14.2701,14.3933,5300.0],["2016-09-06",14.3669,14.5341,14.3405,14.5253,2900.0],["2016-09-07",14.3405,14.3493,14.1732,14.2701,4300.0],["2016-09-08",14.1732,14.1732,14.094,14.1204,4100.0],["2016-09-09",14.0852,14.0852,13.7683,13.8035,8000.0],["2016-09-12",13.8035,14.1204,13.7859,14.1204,7100.0],["2016-09-13",13.6978,13.7066,13.5658,13.5746,5900.0],["2016-09-14",13.8035,13.8123,13.6978,13.6978,4900.0],["2016-09-15",13.689,13.9355,13.689,13.9091,5100.0],["2016-09-16",13.6978,13.7771,13.6538,13.7595,6700.0],["2016-09-19",13.7507,13.8651,13.7154,13.7683,11900.0],["2016-09-20",13.7595,13.7595,13.6098,13.6626,2200.0],["2016-09-21",13.8211,13.9707,13.6978,13.9267,1200.0],["2016-09-22",13.9003,13.9795,13.9003,13.9795,800.0],["2016-09-23",13.7947,13.8739,13.6978,13.6978,4600.0],["2016-09-26",13.689,13.7066,13.6186,13.689,4900.0],["2016-09-27",13.6978,13.7771,13.689,13.7595,6900.0],["2016-09-28",13.7771,13.9443,13.7683,13.9443,5800.0],["2016-09-29",13.8563,13.8915,13.6274,13.7154,2500.0],["2016-09-30",13.8739,13.8827,13.7154,13.8475,26300.0],["2016-10-03",13.6714,13.7771,13.6362,13.7771,4100.0],["2016-10-04",13.7154,13.8475,13.645,13.7331,3300.0],["2016-10-05",13.7243,13.7683,13.6186,13.6362,9300.0],["2016-10-06",13.8651,13.9443,13.7771,13.9443,3400.0],["2016-10-07",13.9355,13.9355,13.7154,13.8563,5600.0],["2016-10-10",13.8739,13.9795,13.8739,13.9795,2900.0],["2016-10-11",13.4954,13.5042,13.3017,13.3017,5400.0],["2016-10-12",13.2577,13.2577,13.2049,13.2049,2000.0],["2016-10-13",13.3897,13.3985,13.3545,13.3985,2400.0],["2016-10-14",13.7154,13.8123,13.5922,13.689,5200.0],["2016-10-17",13.6274,13.7595,13.6098,13.6538,2700.0],["2016-10-18",13.7243,13.7331,13.5922,13.7066,2500.0],["2016-10-19",13.8035,13.8827,13.8035,13.8563,7100.0],["2016-10-20",13.7683,13.8211,13.5834,13.5834,6500.0],["2016-10-21",13.7243,13.7683,13.601,13.7683,5500.0],["2016-10-24",13.8123,13.8123,13.6802,13.8035,3800.0],["2016-10-25",13.9267,13.9972,13.9003,13.9003,3000.0],["2016-10-26",13.9003,13.9003,13.7507,13.8387,3500.0],["2016-10-27",13.5042,13.5042,13.3897,13.3897,2200.0],["2016-10-28",13.1432,13.1696,13.1256,13.1344,3000.0],["2016-10-31",13.2489,13.2489,13.108,13.2137,10000.0],["2016-11-01",13.0552,13.1168,12.9232,12.976,6500.0],["2016-11-02",12.7383,12.9408,12.7207,12.7207,12900.0],["2016-11-03",12.6943,12.6943,12.5886,12.6238,10800.0],["2016-11-04",12.6679,12.7295,12.5974,12.6327,17700.0],["2016-11-07",12.8263,12.9496,12.8263,12.9408,3900.0],["2016-11-08",12.7999,13.0288,12.7735,13.0288,12600.0],["2016-11-09",12.6415,12.7647,12.5974,12.7647,9700.0],["2016-11-10",12.7647,12.8351,12.6238,12.7207,14700.0],["2016-11-11",12.7735,12.8439,12.7119,12.8351,4500.0],["2016-11-14",13.1256,13.1873,13.0816,13.1256,9300.0],["2016-11-15",13.0024,13.1168,12.9848,13.1168,7800.0],["2016-11-16",12.8703,12.9056,12.7999,12.8703,5100.0],["2016-11-17",13.469,13.601,13.4425,13.5042,6600.0],["2016-11-18",13.0024,13.0024,12.8879,12.9144,4600.0],["2016-11-21",12.6503,12.8967,12.6503,12.8967,12500.0],["2016-11-22",12.9672,13.1168,12.9232,13.0816,11100.0],["2016-11-23",12.9496,13.0992,12.932,13.0992,8200.0],["2016-11-25",13.3281,13.4602,13.3017,13.3985,5100.0],["2016-11-28",13.5658,13.7331,13.5658,13.6802,8500.0],["2016-11-29",13.6714,13.8123,13.6714,13.8123,11100.0],["2016-11-30",13.7419,13.7683,13.6714,13.7154,10600.0],["2016-12-01",13.7683,13.8651,13.6538,13.8123,3400.0],["2016-12-02",14.1028,14.3053,14.1028,14.3053,4900.0],["2016-12-05",14.1644,14.1644,13.9443,14.0764,6200.0],["2016-12-06",13.9179,13.9883,13.9003,13.9531,9800.0],["2016-12-07",13.9619,14.1028,13.9619,13.9795,8900.0],["2016-12-08",13.9531,14.0764,13.8739,14.05,12100.0],["2016-12-09",14.1292,14.1556,14.094,14.1556,5300.0],["2016-12-12",14.0412,14.1556,13.9531,14.05,4900.0],["2016-12-13",14.006,14.138,13.9972,14.0764,19500.0],["2016-12-14",14.1644,14.1644,13.8475,13.8475,12300.0],["2016-12-15",13.6978,13.7507,13.6538,13.7507,10500.0],["2016-12-16",13.645,13.7243,13.601,13.7243,6200.0],["2016-12-19",13.804,13.8306,13.7686,13.804,7000.0],["2016-12-20",13.6711,13.6711,13.5736,13.6179,6800.0],["2016-12-21",13.8306,13.8837,13.7951,13.866,5000.0],["2016-12-22",13.9812,14.0698,13.9369,13.9901,7100.0],["2016-12-23",13.9635,14.0521,13.9635,13.9901,4500.0],["2016-12-27",14.1052,14.185,14.0875,14.1141,3600.0],["2016-12-28",14.0521,14.1318,14.0078,14.0698,6400.0],["2016-12-29",14.185,14.1938,14.1318,14.1584,4500.0],["2016-12-30",14.1673,14.1761,13.9901,14.0875,9300.0],["2017-01-03",14.3002,14.3002,14.1318,14.2559,19200.0],["2017-01-04",14.1584,14.2913,14.1584,14.2913,6200.0],["2017-01-05",14.247,14.3179,14.1761,14.309,45500.0],["2017-01-06",14.0521,14.123,14.0344,14.0964,23000.0],["2017-01-09",14.309,14.309,13.9989,14.2647,40700.0],["2017-01-10",14.0964,14.1495,14.0875,14.0964,7100.0],["2017-01-11",14.1495,14.2913,14.1141,14.2647,5400.0],["2017-01-12",14.1407,14.1673,14.0787,14.1673,7100.0],["2017-01-13",14.1495,14.2293,14.1495,14.2204,4500.0],["2017-01-17",13.9103,13.9103,13.866,13.8837,9800.0],["2017-01-18",13.7863,13.7863,13.7331,13.7597,3000.0],["2017-01-19",13.7508,13.7951,13.7154,13.7774,5800.0],["2017-01-20",13.7951,13.8217,13.7331,13.8129,4600.0],["2017-01-23",13.7508,13.7863,13.6357,13.6977,6700.0],["2017-01-24",13.7686,13.9458,13.7686,13.9458,11000.0],["2017-01-25",14.0078,14.0698,14.0078,14.0698,5600.0],["2017-01-26",14.0344,14.0344,13.9635,13.9635,4200.0],["2017-01-27",14.0787,14.0787,13.9723,13.9989,6500.0],["2017-01-30",13.9192,13.9192,13.8217,13.9192,13000.0],["2017-01-31",13.928,14.0078,13.8572,13.9723,10300.0],["2017-02-01",14.1938,14.2381,14.1052,14.2381,3000.0],["2017-02-02",14.3002,14.3002,14.2116,14.3002,7400.0],["2017-02-03",13.7331,13.7863,13.6091,13.7863,26100.0],["2017-02-06",13.4141,13.4141,13.2015,13.3787,11700.0],["2017-02-07",13.0154,13.0243,12.9357,13.0243,3600.0],["2017-02-08",13.0952,13.2635,13.0952,13.1483,24300.0],["2017-02-09",12.9357,12.9357,12.8471,12.9268,8100.0],["2017-02-10",13.0686,13.1306,13.0154,13.1129,11400.0],["2017-02-13",13.0597,13.0597,13.0243,13.0509,6400.0],["2017-02-14",12.9977,13.0686,12.8825,13.0243,15100.0],["2017-02-15",12.7231,12.9268,12.4041,12.9268,56100.0],["2017-02-16",12.9003,13.104,12.9003,13.0509,9000.0],["2017-02-17",12.7142,12.7851,12.6433,12.7674,10300.0],["2017-02-21",12.8117,12.9091,12.8117,12.9091,13600.0],["2017-02-22",12.9091,12.9268,12.8117,12.9268,11300.0],["2017-02-23",13.104,13.104,12.9357,13.0066,11700.0],["2017-02-24",13.0332,13.1483,13.0332,13.1483,4100.0],["2017-02-27",13.104,13.1838,13.104,13.1661,3700.0],["2017-02-28",12.8825,13.1749,12.7496,13.1749,74600.0],["2017-03-01",13.299,13.5293,13.299,13.5027,12300.0],["2017-03-02",13.3876,13.423,13.299,13.299,10900.0],["2017-03-03",13.2901,13.4407,13.2812,13.3787,9200.0],["2017-03-06",13.2724,13.2724,13.1926,13.1926,11000.0],["2017-03-07",13.3521,13.4141,13.2281,13.2547,17800.0],["2017-03-08",13.3698,13.3787,13.2635,13.299,11500.0],["2017-03-09",13.423,13.4762,13.4141,13.4584,14000.0],["2017-03-10",13.7686,13.8394,13.6711,13.7774,8000.0],["2017-03-13",13.742,13.7685,13.6799,13.7597,13500.0],["2017-03-14",13.6977,13.8483,13.6888,13.8483,12200.0],["2017-03-15",13.7863,14.0875,13.7243,14.0875,29000.0],["2017-03-16",13.9458,14.1761,13.8926,14.1761,17100.0],["2017-03-17",13.9546,14.0255,13.9103,13.9458,6400.0],["2017-03-20",13.9635,13.9635,13.8572,13.928,4200.0],["2017-03-21",13.928,13.928,13.7951,13.7951,6600.0],["2017-03-22",13.5559,13.6357,13.4407,13.6179,9000.0],["2017-03-23",13.6357,13.8129,13.6268,13.742,10300.0],["2017-03-24",13.7597,13.8394,13.7242,13.7951,16000.0],["2017-03-27",13.6534,13.7243,13.6534,13.6977,4100.0],["2017-03-28",13.7065,13.8306,13.6977,13.8306,3400.0],["2017-03-29",13.9458,14.0344,13.9458,13.9989,10000.0],["2017-03-30",14.1318,14.1584,14.0964,14.1407,5300.0],["2017-03-31",14.0078,14.0344,13.9635,13.9989,7100.0],["2017-04-03",13.9103,13.928,13.804,13.928,8300.0],["2017-04-04",13.7951,13.866,13.7508,13.8483,5900.0],["2017-04-05",13.9901,14.0698,13.9723,13.9989,9400.0],["2017-04-06",14.0875,14.0875,14.0344,14.0787,5200.0],["2017-04-07",14.0078,14.0609,14.0078,14.0521,8400.0],["2017-04-10",13.9901,14.0964,13.9901,14.0787,10600.0],["2017-04-11",14.0698,14.0964,13.9723,14.0609,4000.0],["2017-04-12",14.0964,14.1761,14.0964,14.1761,9400.0],["2017-04-13",13.9901,14.0432,13.9369,13.9458,5800.0],["2017-04-17",14.0078,14.0787,13.9015,14.0609,17500.0],["2017-04-18",14.0166,14.0521,13.9989,14.0344,7000.0],["2017-04-19",13.9458,13.9458,13.7863,13.8837,8400.0],["2017-04-20",14.1318,14.2736,14.1318,14.2647,9300.0],["2017-04-21",14.3799,14.4596,14.371,14.4419,7100.0],["2017-04-24",14.566,14.6723,14.566,14.6457,46900.0],["2017-04-25",14.6014,14.752,14.5925,14.7254,3400.0],["2017-04-26",14.7432,14.7963,14.7432,14.7697,2800.0],["2017-04-27",14.8495,14.9026,14.7875,14.9026,23900.0],["2017-04-28",15.0887,15.1153,15.0267,15.1153,54700.0],["2017-05-01",15.2482,15.3102,15.2482,15.3013,60600.0],["2017-05-02",15.2482,15.2482,15.195,15.2393,3300.0],["2017-05-03",14.9292,14.9735,14.8761,14.9026,4500.0],["2017-05-04",14.8672,14.8938,14.7786,14.8938,14000.0],["2017-05-05",14.8406,14.8406,14.752,14.8229,7400.0],["2017-05-08",14.628,14.628,14.4331,14.4685,10300.0],["2017-05-09",14.3888,14.4065,14.3445,14.3888,58900.0],["2017-05-10",14.4331,14.4862,14.4153,14.4862,37200.0],["2017-05-11",14.4065,14.4419,14.3533,14.3799,53900.0],["2017-05-12",14.309,14.3356,14.2559,14.3356,50800.0],["2017-05-15",14.3888,14.4065,14.3533,14.4065,7800.0],["2017-05-16",14.5128,14.5305,14.4596,14.5128,24900.0],["2017-05-17",14.2116,14.3356,14.0521,14.0964,9900.0],["2017-05-18",13.2547,13.3787,12.7231,13.1838,29000.0],["2017-05-19",13.3433,13.4584,13.3433,13.4407,15000.0],["2017-05-22",13.3964,13.4584,13.3255,13.3787,20300.0],["2017-05-23",13.2724,13.2724,13.2015,13.2458,12200.0],["2017-05-24",13.1838,13.2724,13.1572,13.2724,10200.0],["2017-05-25",13.2192,13.2281,13.0686,13.1749,15700.0],["2017-05-26",13.0775,13.0952,13.0243,13.0509,10400.0],["2017-05-30",12.98,13.0509,12.9446,13.0066,15200.0],["2017-05-31",12.9889,12.9889,12.8825,12.9623,18700.0],["2017-06-01",13.0952,13.2015,13.0686,13.104,20900.0],["2017-06-02",13.3344,13.4407,13.3344,13.423,11200.0],["2017-06-05",13.3078,13.3433,13.2281,13.3344,19000.0],["2017-06-06",13.2441,13.3254,13.1809,13.3254,16500.0],["2017-06-07",13.3886,13.4337,13.3073,13.3615,15000.0],["2017-06-08",13.4157,13.6143,13.4157,13.6143,21700.0],["2017-06-09",13.4427,13.515,13.3705,13.4698,13800.0],["2017-06-12",13.4427,13.515,13.3705,13.4698,10600.0],["2017-06-13",13.6504,13.7678,13.6504,13.6865,15300.0],["2017-06-14",14.1108,14.1198,13.9393,14.0205,13600.0],["2017-06-15",13.8851,13.9573,13.8671,13.9483,11500.0],["2017-06-16",13.84,13.8851,13.8129,13.8671,4500.0],["2017-06-19",13.8219,13.849,13.7858,13.8219,9400.0],["2017-06-20",13.7046,13.7046,13.5782,13.6323,11800.0],["2017-06-21",13.7046,13.7407,13.6594,13.7407,11400.0],["2017-06-22",13.7407,13.7678,13.6955,13.7587,9100.0],["2017-06-23",13.7587,13.8309,13.7587,13.8129,20300.0],["2017-06-26",13.7948,13.7948,13.7226,13.7226,6900.0],["2017-06-27",13.7136,13.8039,13.7136,13.7407,5100.0],["2017-06-28",14.2282,14.3546,14.165,14.3365,10700.0],["2017-06-29",14.499,14.5261,14.3275,14.4629,12800.0],["2017-06-30",14.2372,14.2372,14.1289,14.2372,7200.0],["2017-07-03",14.0025,14.0025,13.8941,13.8941,8600.0],["2017-07-05",13.7948,13.84,13.6414,13.84,10400.0],["2017-07-06",13.6052,13.6233,13.5421,13.5872,7500.0],["2017-07-07",13.5059,13.5601,13.4427,13.5601,9000.0],["2017-07-10",13.515,13.6233,13.4157,13.6052,12300.0],["2017-07-11",13.4789,13.5511,13.4427,13.5421,8700.0],["2017-07-12",13.515,13.6143,13.4698,13.6143,8800.0],["2017-07-13",13.5962,13.6594,13.5782,13.6414,9500.0],["2017-07-14",13.849,14.0025,13.849,13.9844,13500.0],["2017-07-17",14.0837,14.0837,13.9844,14.0115,4800.0],["2017-07-18",13.9303,13.9664,13.8851,13.9664,4800.0],["2017-07-19",13.858,13.9303,13.858,13.9122,5700.0],["2017-07-20",13.8129,13.8219,13.7678,13.7768,8600.0],["2017-07-21",13.7587,13.7587,13.6955,13.7226,2500.0],["2017-07-24",13.6775,13.7226,13.6594,13.7226,5100.0],["2017-07-25",14.0115,14.0566,13.9935,14.0296,9200.0],["2017-07-26",14.1198,14.3004,14.1198,14.2914,3300.0],["2017-07-27",14.2282,14.2372,14.0386,14.0837,2400.0],["2017-07-28",14.0747,14.0747,13.9664,14.0476,4000.0],["2017-07-31",13.9032,13.9754,13.8309,13.9122,9700.0],["2017-08-01",13.7136,13.7316,13.5962,13.6504,3800.0],["2017-08-02",13.6323,13.7316,13.6323,13.6775,9900.0],["2017-08-03",13.6323,13.6414,13.524,13.5962,2900.0],["2017-08-04",13.5601,13.5782,13.4789,13.5782,5900.0],["2017-08-07",13.5962,13.6233,13.5872,13.6233,9400.0],["2017-08-08",13.3886,13.3886,12.7566,12.8559,14400.0],["2017-08-09",12.6031,12.6031,12.4858,12.567,15400.0],["2017-08-10",12.4587,12.4858,12.2962,12.3413,15300.0],["2017-08-11",12.3233,12.3684,12.2962,12.3504,9000.0],["2017-08-14",12.4677,12.5761,12.4677,12.4677,16200.0],["2017-08-15",12.4587,12.4587,12.233,12.3142,51600.0],["2017-08-16",12.5219,12.7747,12.5219,12.7295,21600.0],["2017-08-17",12.8288,12.874,12.6754,12.7386,28600.0],["2017-08-18",12.9191,12.9733,12.874,12.9733,12200.0],["2017-08-21",12.8379,12.8379,12.7656,12.8108,16900.0],["2017-08-22",12.8379,12.9281,12.8288,12.874,28200.0],["2017-08-23",12.8198,12.9101,12.7927,12.892,11200.0],["2017-08-24",12.874,12.874,12.7837,12.8198,10000.0],["2017-08-25",12.8198,12.8649,12.7566,12.8649,28200.0],["2017-08-28",12.8469,12.8559,12.7295,12.8018,11700.0],["2017-08-29",12.6302,12.7386,12.6302,12.7024,36600.0],["2017-08-30",12.5038,12.5851,12.3955,12.4497,35000.0],["2017-08-31",12.6483,12.8198,12.6483,12.7927,29700.0],["2017-09-01",12.8379,12.8379,12.6663,12.7205,17000.0],["2017-09-05",12.9101,12.9643,12.7747,12.8379,29000.0],["2017-09-06",12.9823,13.1177,12.9823,13.0907,30800.0],["2017-09-07",13.2802,13.4066,13.2712,13.3164,39500.0],["2017-09-08",13.3073,13.3073,13.1719,13.217,89900.0],["2017-09-11",13.19,13.2712,13.1809,13.2441,28100.0],["2017-09-12",13.2622,13.3164,13.0907,13.2351,32600.0],["2017-09-13",13.2441,13.3254,13.2441,13.2802,36400.0],["2017-09-14",13.1087,13.19,13.1087,13.19,17900.0],["2017-09-15",13.0907,13.0907,12.5309,12.5761,67800.0],["2017-09-18",12.5941,12.6031,12.4226,12.5038,35500.0],["2017-09-19",12.6031,12.6844,12.6031,12.6573,12100.0],["2017-09-20",12.6844,12.6934,12.5219,12.567,26900.0],["2017-09-21",12.4677,12.4767,12.4226,12.4226,33400.0],["2017-09-22",12.5399,12.5941,12.4677,12.5399,16100.0],["2017-09-25",12.6031,12.6392,12.5038,12.567,19300.0],["2017-09-26",12.567,12.567,12.4858,12.549,23200.0],["2017-09-27",12.549,12.6483,12.549,12.6302,36500.0],["2017-09-28",12.6663,12.8018,12.6663,12.7386,29100.0],["2017-09-29",12.6754,12.7115,12.6392,12.6934,20400.0],["2017-10-02",12.6844,12.7566,12.6844,12.7386,13900.0],["2017-10-03",12.558,12.6483,12.558,12.6212,27800.0],["2017-10-04",12.4767,12.4858,12.4226,12.4767,22400.0],["2017-10-05",12.4316,12.4767,12.4226,12.4677,19500.0],["2017-10-06",12.4497,12.4948,12.4226,12.4587,15400.0],["2017-10-09",12.5038,12.5129,12.4316,12.4406,13700.0],["2017-10-10",12.5129,12.549,12.4677,12.4858,15400.0],["2017-10-11",12.4135,12.4406,12.3865,12.3955,13500.0],["2017-10-12",12.3504,12.3774,12.2962,12.3594,21200.0],["2017-10-13",12.6122,12.7024,12.6122,12.6483,9200.0],["2017-10-16",12.6663,12.6754,12.6302,12.6663,9700.0],["2017-10-17",12.7927,12.8379,12.7927,12.8379,16800.0],["2017-10-18",13.208,13.2712,13.208,13.2441,22200.0],["2017-10-19",13.2893,13.4066,13.2893,13.4066,13400.0],["2017-10-20",13.2983,13.3164,13.0997,13.2893,38400.0],["2017-10-23",13.3615,13.4066,13.3254,13.3615,24500.0],["2017-10-24",13.3254,13.4157,13.2712,13.4157,12700.0],["2017-10-25",13.3705,13.3705,13.1809,13.2893,7900.0],["2017-10-26",13.4518,13.515,13.4518,13.515,25200.0],["2017-10-27",13.5421,13.6594,13.5421,13.6594,10300.0],["2017-10-30",13.8761,13.9032,13.7858,13.8941,16600.0],["2017-10-31",13.8219,13.8941,13.7407,13.8941,19800.0],["2017-11-01",13.6504,13.6504,13.5421,13.6504,15100.0],["2017-11-02",13.5421,13.6052,13.515,13.6052,21100.0],["2017-11-03",13.4969,13.4969,13.4066,13.4608,26400.0],["2017-11-06",13.4518,13.6323,13.4518,13.6323,17700.0],["2017-11-07",13.3434,13.3434,13.2532,13.3164,22700.0],["2017-11-08",13.208,13.3434,13.0997,13.2261,26100.0],["2017-11-09",13.4066,14.0476,13.4066,14.0476,320200.0],["2017-11-10",14.4087,14.499,14.3726,14.4358,96300.0],["2017-11-13",14.3907,14.4449,14.3817,14.4178,74700.0],["2017-11-14",14.3004,14.3004,14.2011,14.2733,61700.0],["2017-11-15",14.0837,14.165,14.0386,14.156,24600.0],["2017-11-16",14.183,14.2733,14.183,14.2282,87000.0],["2017-11-17",14.481,14.499,14.3455,14.4539,62700.0],["2017-11-20",14.4268,14.5622,14.4268,14.5351,153200.0],["2017-11-21",14.7699,14.8421,14.7157,14.824,123400.0],["2017-11-22",14.824,14.9233,14.824,14.9233,115200.0],["2017-11-24",14.9233,14.9233,14.7879,14.8511,4500.0],["2017-11-27",14.806,14.806,14.6976,14.7338,9600.0],["2017-11-28",14.8331,14.9504,14.7969,14.9414,104300.0],["2017-11-29",14.815,14.8601,14.7969,14.815,22000.0],["2017-11-30",14.8601,14.8782,14.7879,14.8331,61800.0],["2017-12-01",14.806,14.8872,14.7518,14.8872,38800.0],["2017-12-04",14.9504,14.9504,14.824,14.8601,46300.0],["2017-12-05",14.7067,14.7067,14.6254,14.6976,34300.0],["2017-12-06",14.6706,14.7067,14.6074,14.6706,45000.0],["2017-12-07",14.5983,14.6886,14.5442,14.6254,153000.0],["2017-12-08",14.9595,15.0678,14.9414,15.0678,22800.0],["2017-12-11",14.9595,15.1129,14.9143,15.0407,25500.0],["2017-12-12",15.068,15.1043,14.9953,15.1043,13700.0],["2017-12-13",15.2405,15.4131,15.2405,15.3586,9100.0],["2017-12-14",15.4676,15.5312,15.4222,15.5312,16600.0],["2017-12-15",15.4131,15.4313,15.3223,15.3949,11600.0],["2017-12-18",15.5312,15.5857,15.4494,15.5857,15100.0],["2017-12-19",15.4948,15.5312,15.4767,15.4948,11200.0],["2017-12-20",15.5312,15.5312,15.4403,15.4767,8200.0],["2017-12-21",15.622,15.8945,15.622,15.8945,57700.0],["2017-12-22",15.7855,15.8672,15.6674,15.8672,13700.0],["2017-12-26",15.7582,15.8491,15.7128,15.7219,4700.0],["2017-12-27",15.8854,15.9217,15.8581,15.9126,7300.0],["2017-12-28",16.0216,16.067,15.9217,16.0398,12400.0],["2017-12-29",16.0125,16.058,15.958,15.9944,11000.0],["2018-01-02",16.0035,16.1579,15.9944,16.1215,5600.0],["2018-01-03",16.1669,16.3032,16.1669,16.3032,9000.0],["2018-01-04",16.2124,16.3032,16.2124,16.3032,12300.0],["2018-01-05",16.1851,16.2759,16.1488,16.2759,10200.0],["2018-01-08",16.2124,16.2759,16.1397,16.2759,7800.0],["2018-01-09",15.9671,16.0125,15.9035,15.9944,16500.0],["2018-01-10",15.6311,15.6765,15.5766,15.6311,14300.0],["2018-01-11",15.5584,15.6492,15.5312,15.6492,13500.0],["2018-01-12",15.4767,15.5675,15.3223,15.5312,28300.0],["2018-01-16",15.622,15.6674,15.5039,15.6038,7500.0],["2018-01-17",15.5312,15.7037,15.513,15.6583,8600.0],["2018-01-18",15.5584,15.6765,15.5584,15.5766,5800.0],["2018-01-19",15.6674,15.7128,15.6402,15.6946,3500.0],["2018-01-22",15.5584,15.6129,15.5039,15.6129,16700.0],["2018-01-23",15.5584,15.7491,15.5584,15.7491,23400.0],["2018-01-24",15.7582,15.7855,15.6674,15.7582,7800.0],["2018-01-25",15.5857,15.6856,15.4948,15.5402,8200.0],["2018-01-26",15.6765,15.7582,15.6765,15.731,8700.0],["2018-01-29",15.7764,15.8491,15.7401,15.7764,11500.0],["2018-01-30",15.6947,15.6947,15.5857,15.6492,5700.0],["2018-01-31",16.0216,16.0943,15.9036,16.0489,20300.0],["2018-02-01",16.0307,16.2214,15.9399,16.2214,17600.0],["2018-02-02",17.0025,17.0661,16.6483,16.8663,13700.0],["2018-02-05",16.8754,16.9026,16.5121,16.6211,18100.0],["2018-02-06",16.5393,16.7936,16.4031,16.7936,13000.0],["2018-02-07",16.1942,16.3304,16.1215,16.2124,29700.0],["2018-02-08",16.1669,16.1669,15.6856,15.7673,13100.0],["2018-02-09",16.1397,16.1579,15.6674,16.0943,16100.0],["2018-02-12",16.2305,16.4122,16.1669,16.4031,8000.0],["2018-02-13",16.3849,16.6665,16.3849,16.6574,4400.0],["2018-02-14",16.2941,16.6302,16.1669,16.6302,10400.0],["2018-02-15",16.3668,16.4576,16.1851,16.4576,7300.0],["2018-02-16",16.4031,16.4122,16.3486,16.394,5500.0],["2018-02-20",16.4848,16.503,16.3668,16.4576,5800.0],["2018-02-21",16.5302,16.6756,16.5302,16.5393,6400.0],["2018-02-22",16.5847,16.6937,16.5847,16.6937,4300.0],["2018-02-23",16.5938,16.5938,16.4667,16.5575,2700.0],["2018-02-26",16.5302,16.5666,16.4394,16.5666,44400.0],["2018-02-27",16.5393,16.5393,16.3213,16.3577,4500.0],["2018-02-28",16.3032,16.3032,16.0489,16.0761,7900.0],["2018-03-01",15.949,15.9671,15.6947,15.8127,5700.0],["2018-03-02",15.7219,15.8309,15.622,15.8218,10500.0],["2018-03-05",15.6492,15.8763,15.6311,15.8763,5400.0],["2018-03-06",15.9035,15.9671,15.8854,15.958,3600.0],["2018-03-07",15.731,15.7764,15.5947,15.7401,8000.0],["2018-03-08",15.9671,16.0035,15.7946,15.9944,7700.0],["2018-03-09",16.1397,16.3395,16.1397,16.3395,4100.0],["2018-03-12",16.3304,16.4122,16.3032,16.4122,8700.0],["2018-03-13",16.3486,16.4485,16.176,16.2305,6400.0],["2018-03-14",16.2214,16.2214,16.1215,16.1215,3000.0],["2018-03-15",16.067,16.0852,15.9308,16.0761,15200.0],["2018-03-16",16.0307,16.0761,15.9853,16.058,2300.0],["2018-03-19",15.9762,16.0307,15.8218,16.0125,12700.0],["2018-03-20",15.958,15.9944,15.9035,15.958,6200.0],["2018-03-21",15.8672,16.1397,15.8672,16.0852,6900.0],["2018-03-22",15.7764,15.7946,15.622,15.6311,6100.0],["2018-03-23",15.7764,16.0035,15.6492,15.6946,6100.0],["2018-03-26",15.9035,16.0216,15.6674,15.9308,6100.0],["2018-03-27",16.1034,16.2214,15.9217,15.9944,6300.0],["2018-03-28",15.9399,15.9853,15.8309,15.8309,20600.0],["2018-03-29",15.9217,16.2941,15.9217,16.2396,15200.0],["2018-04-02",16.1215,16.1215,15.8763,15.9217,6200.0],["2018-04-03",15.8581,15.9126,15.7764,15.8763,9300.0],["2018-04-04",15.6038,15.9217,15.6038,15.9217,5600.0],["2018-04-05",15.84,15.9762,15.84,15.8945,8900.0],["2018-04-06",15.8127,15.8127,15.5857,15.6402,9200.0],["2018-04-09",15.8581,15.9035,15.7037,15.7219,6000.0],["2018-04-10",15.9126,16.0035,15.8036,16.0035,21600.0],["2018-04-11",16.0307,16.1488,15.9944,16.058,14200.0],["2018-04-12",16.1306,16.2578,16.1306,16.2214,4100.0],["2018-04-13",16.4303,16.4303,16.2487,16.3486,5500.0],["2018-04-16",16.4848,16.5302,16.4848,16.5302,4600.0],["2018-04-17",16.5757,16.7119,16.5757,16.6937,9100.0],["2018-04-18",16.6756,16.7119,16.6574,16.6574,2700.0],["2018-04-19",16.9117,16.948,16.7664,16.8572,3600.0],["2018-04-20",16.6029,16.6392,16.5302,16.6029,3300.0],["2018-04-23",16.5212,16.5302,16.4303,16.5121,15800.0],["2018-04-24",16.285,16.3486,16.0307,16.1124,5200.0],["2018-04-25",16.1034,16.1942,15.9399,16.1942,6900.0],["2018-04-26",16.176,16.2396,16.1488,16.2396,8200.0],["2018-04-27",16.1669,16.2578,16.1669,16.2578,1600.0],["2018-04-30",16.2396,16.285,16.1215,16.176,7200.0],["2018-05-01",16.058,16.058,15.9671,16.0489,4000.0],["2018-05-02",16.0125,16.1488,15.9853,16.058,5700.0],["2018-05-03",15.9853,16.0761,15.8945,16.0761,7400.0],["2018-05-04",15.9762,16.1669,15.949,16.1669,9000.0],["2018-05-07",16.0125,16.0307,15.9399,16.0216,7900.0],["2018-05-08",15.9126,15.9126,15.7946,15.9035,10900.0],["2018-05-09",15.9762,16.0398,15.9035,16.0216,4900.0],["2018-05-10",16.2669,16.3668,16.2578,16.3668,12200.0],["2018-05-11",16.2396,16.2487,16.1488,16.2033,4400.0],["2018-05-14",16.1851,16.1942,16.0852,16.1124,2500.0],["2018-05-15",16.067,16.1669,16.067,16.1306,3600.0],["2018-05-16",16.176,16.2124,16.176,16.176,2500.0],["2018-05-17",15.7401,15.7855,15.7128,15.7401,4200.0],["2018-05-18",15.5584,15.5675,15.295,15.295,11800.0],["2018-05-21",15.5402,15.5402,15.4403,15.4676,4100.0],["2018-05-22",16.1851,16.2124,16.0489,16.0489,17600.0],["2018-05-23",15.7037,15.7491,15.6311,15.7491,4600.0],["2018-05-24",15.2496,15.2496,15.1224,15.186,13200.0],["2018-05-25",15.1406,15.1497,15.0589,15.068,7600.0],["2018-05-29",14.9499,14.959,14.7682,14.8227,15000.0],["2018-05-30",15.1224,15.3949,15.1224,15.3768,19200.0],["2018-05-31",15.295,15.3677,15.0225,15.2133,26400.0],["2018-06-01",15.4676,15.5584,15.3949,15.5584,4700.0],["2018-06-04",15.8491,15.8491,15.7037,15.7491,8300.0],["2018-06-05",15.7401,15.7946,15.6674,15.7855,13800.0],["2018-06-06",16.0165,16.1552,15.9796,16.1552,12100.0],["2018-06-07",16.1644,16.1644,15.9703,16.072,14700.0],["2018-06-08",15.9703,16.0905,15.9611,16.072,9800.0],["2018-06-11",16.0443,16.2198,16.0443,16.0812,2800.0],["2018-06-12",15.9703,15.9703,15.7485,15.7577,16200.0],["2018-06-13",15.6006,15.6006,15.4343,15.499,11300.0],["2018-06-14",15.2125,15.2125,15.0646,15.0831,9500.0],["2018-06-15",15.0091,15.0554,14.9352,14.9629,24000.0],["2018-06-18",14.852,14.9907,14.8335,14.9075,12000.0],["2018-06-19",14.8243,14.8613,14.7781,14.8428,22800.0],["2018-06-20",15.0276,15.1016,14.9722,15.0369,9700.0],["2018-06-21",15.12,15.2125,15.0369,15.0369,16300.0],["2018-06-22",15.3511,15.3881,15.2679,15.3049,13300.0],["2018-06-25",15.2125,15.2125,15.0091,15.0831,9300.0],["2018-06-26",15.0738,15.2217,15.0738,15.1755,14500.0],["2018-06-27",15.4805,15.5267,15.2494,15.2494,10500.0],["2018-06-28",15.2494,15.499,15.2494,15.4528,10200.0],["2018-06-29",15.6006,15.6284,15.5359,15.6284,8100.0],["2018-07-02",15.157,15.2032,15.1016,15.157,10100.0],["2018-07-03",15.4897,15.4897,15.3049,15.3234,3600.0],["2018-07-05",15.3049,15.3049,15.1385,15.2125,6200.0],["2018-07-06",15.2217,15.3603,15.2032,15.3234,8100.0],["2018-07-09",15.3511,15.3603,15.2864,15.3603,9300.0],["2018-07-10",15.194,15.2125,15.1293,15.1663,11600.0],["2018-07-11",15.0738,15.0738,14.889,14.9814,13200.0],["2018-07-12",15.4343,15.5359,15.4343,15.499,8100.0],["2018-07-13",15.499,15.5822,15.499,15.5729,6600.0],["2018-07-16",15.5914,15.5914,15.499,15.5637,14900.0],["2018-07-17",15.2772,15.3603,15.2679,15.3049,11000.0],["2018-07-18",15.3234,15.4065,15.3234,15.4065,5200.0],["2018-07-19",15.1755,15.2587,15.1663,15.2125,4100.0],["2018-07-20",15.4158,15.425,15.3511,15.3603,5300.0],["2018-07-23",15.1663,15.1847,15.0923,15.1755,7100.0],["2018-07-24",15.3696,15.4158,15.2679,15.3326,20500.0],["2018-07-25",15.194,15.3419,15.0923,15.3049,22700.0],["2018-07-26",14.9352,14.9722,14.9352,14.9629,4300.0],["2018-07-27",14.889,14.889,14.7873,14.8151,7200.0],["2018-07-30",14.7319,14.7596,14.6487,14.6949,9700.0],["2018-07-31",14.8243,14.8428,14.7411,14.7504,17200.0],["2018-08-01",15.0369,15.0369,15.0091,15.0184,6800.0],["2018-08-02",15.2956,15.4065,15.2956,15.4065,3900.0],["2018-08-03",15.6006,15.7393,15.6006,15.7393,7500.0],["2018-08-06",15.6838,15.804,15.6838,15.7762,5800.0],["2018-08-07",15.8687,15.9241,15.7393,15.767,9300.0],["2018-08-08",15.9149,16.0443,15.9149,16.0443,5100.0],["2018-08-09",16.0627,16.0627,15.8687,15.9056,9300.0],["2018-08-10",14.8428,14.852,14.5932,14.6672,20200.0],["2018-08-13",15.2494,15.2494,14.6672,14.6949,22000.0],["2018-08-14",14.7134,14.7134,14.5655,14.6025,25100.0],["2018-08-15",14.9722,14.9722,14.5378,14.6672,20300.0],["2018-08-16",14.6117,14.6579,14.5563,14.5655,7800.0],["2018-08-17",14.8151,14.9722,14.7873,14.9075,10000.0],["2018-08-20",14.9352,14.9722,14.852,14.9444,8600.0],["2018-08-21",15.0369,15.0369,14.889,14.926,21700.0],["2018-08-22",14.8428,14.9075,14.8151,14.852,6800.0],["2018-08-23",14.547,14.547,14.4546,14.5008,13400.0],["2018-08-24",14.4823,14.5008,14.4084,14.4454,13600.0],["2018-08-27",14.4731,14.5932,14.4639,14.5932,10300.0],["2018-08-28",14.4269,14.4361,14.242,14.242,13500.0],["2018-08-29",14.2143,14.242,14.1404,14.242,6900.0],["2018-08-30",14.1589,14.2051,14.1034,14.1681,9000.0],["2018-08-31",14.2328,14.2328,14.1034,14.1034,11200.0],["2018-09-04",14.0387,14.0942,14.0387,14.0757,6200.0],["2018-09-05",14.0202,14.1127,13.6228,13.7707,43500.0],["2018-09-06",13.8354,13.974,13.706,13.7984,11300.0],["2018-09-07",14.3714,14.5101,13.9463,13.9648,29500.0],["2018-09-10",14.0387,14.1681,13.8816,13.9463,14100.0],["2018-09-11",13.9001,13.9371,13.7984,13.8816,42700.0],["2018-09-12",13.9833,14.1404,13.9463,14.0018,19900.0],["2018-09-13",14.4546,14.5101,14.4176,14.4454,14000.0],["2018-09-14",14.3067,14.4731,14.242,14.3807,13000.0],["2018-09-17",14.2328,14.316,14.0572,14.1311,18600.0],["2018-09-18",13.9833,14.279,13.9648,14.0942,34500.0],["2018-09-19",14.1034,14.3345,14.0942,14.3252,13200.0],["2018-09-20",14.0757,14.2328,14.0757,14.1589,9100.0],["2018-09-21",14.1127,14.2975,14.0387,14.0387,12000.0],["2018-09-24",14.0664,14.2698,13.9555,14.0018,20900.0],["2018-09-25",14.1681,14.3714,14.0942,14.1404,24100.0],["2018-09-26",14.1681,14.353,14.1219,14.1219,8500.0],["2018-09-27",14.0942,14.2143,14.0295,14.1219,11000.0],["2018-09-28",14.0295,14.1496,13.9833,14.1034,19300.0],["2018-10-01",13.9925,14.2513,13.9463,14.2513,10100.0],["2018-10-02",13.8816,13.9001,13.6506,13.7245,18400.0],["2018-10-03",13.5581,13.5581,13.3825,13.4842,37300.0],["2018-10-04",13.2994,13.2994,13.096,13.1053,11600.0],["2018-10-05",13.096,13.1607,12.9574,13.0221,21300.0],["2018-10-08",13.1607,13.17,13.0775,13.1053,18500.0],["2018-10-09",13.0868,13.2254,13.0868,13.2069,45500.0],["2018-10-10",12.9389,12.9389,12.6617,12.6709,29200.0],["2018-10-11",12.6247,12.6709,12.3012,12.3012,60900.0],["2018-10-12",12.5877,12.6617,12.3197,12.5877,35700.0],["2018-10-15",12.5507,12.7171,12.5323,12.6154,27100.0],["2018-10-16",12.865,13.0221,12.7448,12.9482,83200.0],["2018-10-17",13.1515,13.2624,13.0313,13.17,34200.0],["2018-10-18",13.0221,13.0221,12.7079,12.828,37700.0],["2018-10-19",12.6801,12.7448,12.5785,12.597,25300.0],["2018-10-22",12.597,12.597,12.4029,12.4398,37300.0],["2018-10-23",12.3105,12.4398,12.0424,12.4398,117600.0],["2018-10-24",12.3844,12.4306,12.2088,12.2273,20700.0],["2018-10-25",12.4583,12.5507,12.4029,12.4491,68600.0],["2018-10-26",12.1718,12.4029,11.9223,12.3567,49800.0],["2018-10-29",12.4491,12.523,12.1811,12.3012,43400.0],["2018-10-30",12.1533,12.1533,11.95,12.1349,60600.0],["2018-10-31",12.3659,12.4583,12.3105,12.3659,25200.0],["2018-11-01",12.4861,12.6801,12.4583,12.6432,40000.0],["2018-11-02",12.6339,12.7633,12.6062,12.6247,32400.0],["2018-11-05",12.7541,12.8557,12.6617,12.6617,27400.0],["2018-11-06",12.9851,13.1977,12.9851,13.1977,45000.0],["2018-11-07",13.3086,13.8262,13.3086,13.8262,36000.0],["2018-11-08",12.7633,12.7633,11.377,11.7097,79300.0],["2018-11-09",11.4602,11.4602,11.1829,11.1829,25400.0],["2018-11-12",11.1829,11.1829,10.8687,10.9149,47000.0],["2018-11-13",10.8872,10.9334,10.6561,10.6561,94900.0],["2018-11-14",10.8225,10.9519,10.7208,10.7763,29900.0],["2018-11-15",10.8594,11.0535,10.8594,10.9888,29900.0],["2018-11-16",11.0166,11.0443,10.9519,11.0166,16100.0],["2018-11-19",10.8225,10.8225,10.6746,10.7116,18100.0],["2018-11-20",10.3511,10.4343,10.1755,10.2125,94700.0],["2018-11-21",10.1016,10.1478,10.0092,10.0924,33700.0],["2018-11-23",10.1663,10.2957,10.1663,10.2587,13200.0],["2018-11-26",10.3234,10.3973,10.268,10.268,47400.0],["2018-11-27",10.3511,10.5175,10.2495,10.3696,124800.0],["2018-11-28",10.3973,10.7301,10.1848,10.7301,106300.0],["2018-11-29",11.0535,11.109,10.9888,10.9888,45500.0],["2018-11-30",10.8132,10.8317,10.7301,10.8132,25900.0],["2018-12-03",10.9704,11.0443,10.7393,10.841,47600.0],["2018-12-04",10.8779,10.9149,10.4805,10.4805,155500.0],["2018-12-06",10.2864,10.3973,10.1663,10.3973,37700.0],["2018-12-07",10.3049,10.536,10.268,10.2957,39300.0],["2018-12-10",10.2125,10.2125,9.9445,9.963,99200.0],["2018-12-11",10.3268,10.3454,9.9163,10.2148,102400.0],["2018-12-12",10.2801,10.4574,10.2801,10.3734,30400.0],["2018-12-13",10.2988,10.3268,10.2335,10.2522,24800.0],["2018-12-14",10.1122,10.1122,10.0003,10.0749,38600.0],["2018-12-17",10.0842,10.1216,9.9443,9.9723,36900.0],["2018-12-18",10.0563,10.1962,10.0096,10.1682,114100.0],["2018-12-19",10.1682,10.2055,9.8603,10.0469,40000.0],["2018-12-20",9.8137,9.907,9.6365,9.907,50900.0],["2018-12-21",9.7391,9.7391,9.4219,9.5898,82200.0],["2018-12-24",9.4219,9.6365,9.3286,9.5245,38500.0],["2018-12-26",9.4965,10.1309,9.3659,9.879,62100.0],["2018-12-27",9.8883,10.6066,9.851,10.6066,169800.0],["2018-12-28",10.0842,10.2708,9.991,10.1122,98000.0],["2018-12-31",10.0283,11.6608,9.9257,10.9518,259900.0],["2019-01-02",10.1682,10.1962,9.8044,10.0003,107400.0],["2019-01-03",10.0376,10.1309,9.823,9.9816,50100.0],["2019-01-04",10.0003,10.2801,10.0003,10.1869,33900.0],["2019-01-07",10.0842,10.2801,10.0096,10.2801,40200.0],["2019-01-08",10.2522,10.9238,10.2148,10.4294,227200.0],["2019-01-09",10.3361,10.4107,10.2895,10.3548,37000.0],["2019-01-10",10.3268,10.4854,10.2988,10.4574,47900.0],["2019-01-11",10.3828,10.4667,10.2988,10.4387,23400.0],["2019-01-14",10.2895,10.3361,10.1869,10.3081,73400.0],["2019-01-15",10.1122,10.1402,10.0189,10.0936,44700.0],["2019-01-16",10.0656,10.1216,10.0096,10.0936,48100.0],["2019-01-17",10.0749,10.2055,10.0749,10.1682,21000.0],["2019-01-18",10.3268,10.3268,10.2522,10.2522,21200.0],["2019-01-22",10.1495,10.1682,10.0003,10.1029,24900.0],["2019-01-23",10.0749,10.1495,10.0096,10.0936,27800.0],["2019-01-24",10.0563,10.0563,9.9443,10.0096,30800.0],["2019-01-25",10.0096,10.1682,10.0096,10.1402,17400.0],["2019-01-28",10.1682,10.1682,10.0189,10.0936,57800.0],["2019-01-29",10.1589,10.1682,10.0749,10.1402,31100.0],["2019-01-30",10.1309,10.2708,10.0842,10.1962,14900.0],["2019-01-31",10.4201,10.4854,10.3921,10.4854,45500.0],["2019-02-01",10.3175,10.3548,10.2428,10.2428,31100.0],["2019-02-04",10.2335,10.3548,10.2335,10.3548,16700.0],["2019-02-05",10.8025,10.9052,10.7652,10.8678,30600.0],["2019-02-06",11.1197,11.129,10.9238,10.9331,22800.0],["2019-02-07",11.2317,11.3156,11.0358,11.1384,73200.0],["2019-02-08",10.9052,10.9891,10.8492,10.8958,19900.0],["2019-02-11",11.1104,11.2037,11.0917,11.1104,22800.0],["2019-02-12",11.3063,11.4089,11.269,11.3996,21700.0],["2019-02-13",11.5955,11.6888,11.5395,11.5582,17000.0],["2019-02-14",11.4555,11.5208,11.3996,11.4462,14500.0],["2019-02-15",11.7074,11.81,11.6981,11.7541,20000.0],["2019-02-19",11.7541,11.922,11.7541,11.9126,14000.0],["2019-02-20",11.8567,12.0153,11.8567,11.9593,22400.0],["2019-02-21",11.8567,11.8567,11.782,11.8567,3600.0],["2019-02-22",12.0059,12.0712,12.0059,12.0712,7300.0],["2019-02-25",12.1738,12.2018,12.1459,12.1459,15400.0],["2019-02-26",12.2018,12.3511,12.1552,12.3511,12400.0],["2019-02-27",12.1179,12.1179,12.0153,12.0526,11300.0],["2019-02-28",11.8473,11.8567,11.7074,11.7074,27300.0],["2019-03-01",11.8847,11.9313,11.7261,11.9033,18100.0],["2019-03-04",12.1179,12.1738,12.0806,12.1179,19100.0],["2019-03-05",12.2112,12.2391,12.2018,12.2391,5800.0],["2019-03-06",12.2112,12.3044,12.2018,12.2298,12300.0],["2019-03-07",12.3138,12.3138,12.1365,12.2018,13200.0],["2019-03-08",12.1738,12.2112,12.1459,12.2018,7100.0],["2019-03-11",12.1085,12.2205,12.0246,12.2205,9500.0],["2019-03-12",12.1365,12.1459,12.0712,12.1272,16000.0],["2019-03-13",11.9966,11.9966,11.8473,11.9779,40400.0],["2019-03-14",11.9033,11.9779,11.866,11.9779,14300.0],["2019-03-15",11.95,12.0712,11.95,12.0619,8500.0],["2019-03-18",11.9873,12.0059,11.9406,11.9406,13000.0],["2019-03-19",11.894,11.922,11.81,11.8287,7800.0],["2019-03-20",11.6701,11.7541,11.6141,11.6888,7500.0],["2019-03-21",11.7074,11.8287,11.6794,11.8287,14000.0],["2019-03-22",11.894,11.894,11.7727,11.81,8900.0],["2019-03-25",11.8567,11.95,11.838,11.9313,9100.0],["2019-03-26",12.1459,12.2391,12.0992,12.2112,18700.0],["2019-03-27",12.0526,12.0526,11.8753,11.9593,19900.0],["2019-03-28",11.9966,11.9966,11.8567,11.9126,10600.0],["2019-03-29",12.1085,12.1365,11.9873,12.0059,43200.0],["2019-04-01",12.1179,12.1925,12.1179,12.1738,27900.0],["2019-04-02",12.0339,12.1085,12.0153,12.1085,22200.0],["2019-04-03",12.0432,12.1552,12.0153,12.0526,6800.0],["2019-04-04",11.9593,11.9873,11.9126,11.9126,8700.0],["2019-04-05",12.1085,12.1645,12.0899,12.1272,7400.0],["2019-04-08",12.2671,12.3791,12.2578,12.3791,16500.0],["2019-04-09",12.3884,12.7149,12.3791,12.4257,15000.0],["2019-04-10",12.4444,12.519,12.3977,12.4817,5200.0],["2019-04-11",12.3511,12.4257,12.3324,12.3697,8600.0],["2019-04-12",12.3511,12.4444,12.3511,12.3977,4200.0],["2019-04-15",12.547,12.6309,12.5377,12.5377,5700.0],["2019-04-16",12.6403,12.7336,12.6216,12.6403,4500.0],["2019-04-17",12.8362,12.8362,12.7429,12.7895,2800.0],["2019-04-18",12.7242,12.7989,12.6309,12.7522,17600.0],["2019-04-22",12.6869,12.7242,12.6869,12.7056,2100.0],["2019-04-23",12.6869,12.7429,12.6869,12.7429,7600.0],["2019-04-24",12.7336,12.7336,12.575,12.6216,7400.0],["2019-04-25",12.6403,12.6683,12.6309,12.6683,3900.0],["2019-04-26",12.7522,12.7522,12.6776,12.7336,7500.0],["2019-04-29",12.8175,12.8269,12.7802,12.7802,3400.0],["2019-04-30",12.8175,12.8268,12.7056,12.7709,13800.0],["2019-05-01",12.8642,12.9108,12.7709,12.8082,3000.0],["2019-05-02",12.7242,12.7242,12.6123,12.6962,3200.0],["2019-05-03",12.7709,12.8082,12.7242,12.7709,7200.0],["2019-05-06",12.3791,12.519,12.2671,12.5003,7500.0],["2019-05-07",12.3697,12.3697,12.2298,12.2858,6000.0],["2019-05-08",12.1272,12.2765,12.1179,12.1925,9400.0],["2019-05-09",12.1085,12.1459,12.0059,12.1179,5900.0],["2019-05-10",12.0432,12.1738,11.9313,12.1645,13700.0],["2019-05-13",11.9126,11.922,11.782,11.7914,10300.0],["2019-05-14",11.7261,11.7727,11.6048,11.6794,13500.0],["2019-05-15",11.894,12.0526,11.8473,12.0526,10400.0],["2019-05-16",11.95,11.9966,11.8847,11.9873,10000.0],["2019-05-17",11.782,11.894,11.7727,11.8473,32600.0],["2019-05-20",11.5208,11.5302,11.3902,11.5302,15400.0],["2019-05-21",11.7914,11.9779,11.7914,11.894,11000.0],["2019-05-22",12.1272,12.2112,12.0992,12.1925,11100.0],["2019-05-23",11.9966,12.0153,11.922,11.9686,5000.0],["2019-05-24",11.8194,11.95,11.8194,11.95,7300.0],["2019-05-28",11.9313,11.9779,11.8473,11.8473,11300.0],["2019-05-29",11.8194,11.8473,11.8194,11.8473,11800.0],["2019-05-30",11.8473,11.894,11.81,11.8753,14200.0],["2019-05-31",11.8847,11.9406,11.8847,11.9033,11000.0],["2019-06-03",11.7727,11.7727,11.6701,11.7634,11300.0],["2019-06-04",11.922,11.9686,11.8194,11.9686,19300.0],["2019-06-05",12.2924,12.2924,12.0353,12.1019,15400.0],["2019-06-06",12.0067,12.2067,12.0067,12.1305,7500.0],["2019-06-07",12.2352,12.378,12.2352,12.378,18700.0],["2019-06-10",12.3209,12.3876,12.3114,12.3495,4200.0],["2019-06-11",12.4352,12.5209,12.4257,12.5018,16400.0],["2019-06-12",12.3304,12.4352,12.2162,12.2638,11200.0],["2019-06-13",12.2924,12.3209,12.1971,12.1971,10500.0],["2019-06-14",12.1686,12.1781,12.0638,12.1495,7100.0],["2019-06-17",12.2924,12.359,12.2447,12.3495,21800.0],["2019-06-18",12.1781,12.3019,12.1781,12.2733,21800.0],["2019-06-19",12.2352,12.359,12.2352,12.34,3800.0],["2019-06-20",12.4352,12.4352,12.34,12.3876,6000.0],["2019-06-21",12.5875,12.7018,12.378,12.378,18200.0],["2019-06-24",12.6161,12.7303,12.6161,12.6161,6100.0],["2019-06-25",12.816,12.9208,12.797,12.8065,12200.0],["2019-06-26",12.7875,12.7875,12.7589,12.778,7600.0],["2019-06-27",12.7399,12.7494,12.7113,12.7494,4100.0],["2019-06-28",12.6066,12.6066,12.559,12.578,6500.0],["2019-07-01",12.5209,12.5209,12.378,12.4923,9800.0],["2019-07-02",12.3304,12.4447,12.3304,12.4161,11400.0],["2019-07-03",12.4828,12.5494,12.4733,12.4828,10700.0],["2019-07-05",12.5494,12.6446,12.5304,12.6351,7400.0],["2019-07-08",12.5304,12.559,12.5018,12.5209,7900.0],["2019-07-09",12.3495,12.578,12.3495,12.5209,17900.0],["2019-07-10",12.4352,12.6066,12.3685,12.6066,25600.0],["2019-07-11",12.6161,12.6923,12.4352,12.4828,14600.0],["2019-07-12",12.5494,12.6256,12.5209,12.6256,19100.0],["2019-07-15",12.7494,12.778,12.6542,12.778,12600.0],["2019-07-16",12.6446,12.6446,12.4352,12.5399,28000.0],["2019-07-17",12.5685,12.578,12.4828,12.4828,7800.0],["2019-07-18",12.4066,12.6161,12.4066,12.6161,17700.0],["2019-07-19",12.6732,12.7399,12.6161,12.6637,10700.0],["2019-07-22",12.6066,12.6066,12.5113,12.5685,10700.0],["2019-07-23",12.559,12.6161,12.4828,12.5875,11000.0],["2019-07-24",12.6637,12.7018,12.6351,12.6827,12500.0],["2019-07-25",12.9208,12.9684,12.8732,12.9017,8300.0],["2019-07-26",13.0636,13.1779,13.0446,13.1493,12600.0],["2019-07-29",13.235,13.2826,13.2255,13.2731,6600.0],["2019-07-30",13.0922,13.1207,12.9589,12.9589,20500.0],["2019-07-31",13.0826,13.1588,12.9493,13.0446,16600.0],["2019-08-01",13.0731,13.2731,13.035,13.1398,25600.0],["2019-08-02",12.9589,12.9589,12.8636,12.9398,11400.0],["2019-08-05",12.7589,12.7589,12.3114,12.3876,20000.0],["2019-08-06",12.3876,12.5685,12.378,12.559,23200.0],["2019-08-07",12.2638,12.6161,12.2638,12.6161,19300.0],["2019-08-08",12.3495,12.6161,12.3495,12.578,13200.0],["2019-08-09",13.3397,14.1681,13.3397,14.1586,45500.0],["2019-08-12",14.3109,14.33,14.2443,14.2633,17500.0],["2019-08-13",14.3204,14.6537,14.2538,14.6061,18800.0],["2019-08-14",14.5204,14.5585,14.349,14.4061,28800.0],["2019-08-15",14.549,14.6156,14.4823,14.6156,22200.0],["2019-08-16",14.6727,14.7584,14.6537,14.7584,9900.0],["2019-08-19",14.7108,14.7584,14.4823,14.6632,8000.0],["2019-08-20",14.9774,15.025,14.8632,14.9489,19400.0],["2019-08-21",14.987,15.006,14.8632,14.9393,5500.0],["2019-08-22",14.8632,14.8917,14.7584,14.8441,10000.0],["2019-08-23",14.8251,14.9108,14.6251,14.6537,5000.0],["2019-08-26",14.6156,14.6156,14.4918,14.587,7000.0],["2019-08-27",14.568,14.568,14.4061,14.4728,14600.0],["2019-08-28",14.4728,14.4728,14.2538,14.3871,16500.0],["2019-08-29",14.3871,14.5204,14.3871,14.5014,10200.0],["2019-08-30",14.4157,14.568,14.4157,14.5394,11200.0],["2019-09-03",14.4252,14.6442,14.4252,14.6156,12900.0],["2019-09-04",14.5966,14.6632,14.587,14.6632,17500.0],["2019-09-05",14.8822,14.9298,14.8822,14.9013,7200.0],["2019-09-06",15.006,15.1012,14.987,15.0441,7600.0],["2019-09-09",15.3297,15.4249,15.3107,15.3107,11500.0],["2019-09-10",15.2726,15.3393,15.1583,15.2631,3800.0],["2019-09-11",15.1869,15.2631,15.1679,15.1869,5300.0],["2019-09-12",15.3773,15.5202,15.3773,15.4821,3200.0],["2019-09-13",15.4726,15.4916,15.4249,15.444,5200.0],["2019-09-16",15.3583,15.4059,15.3202,15.3202,4100.0],["2019-09-17",15.463,15.5487,15.463,15.5487,4500.0],["2019-09-18",15.5678,15.6249,15.4726,15.5297,10700.0],["2019-09-19",15.7772,15.8915,15.7772,15.8725,16800.0],["2019-09-20",16.0439,16.0819,15.9582,15.9582,8800.0],["2019-09-23",15.901,16.0153,15.882,15.9962,7800.0],["2019-09-24",15.9772,15.9867,15.7868,15.7868,6700.0],["2019-09-25",15.7868,15.8344,15.7296,15.8249,8300.0],["2019-09-26",15.9296,15.9677,15.882,15.9677,13800.0],["2019-09-27",15.9486,16.0629,15.8058,15.9105,5600.0],["2019-09-30",15.9867,16.0915,15.9582,16.0058,11600.0],["2019-10-01",15.9677,15.9772,15.7392,15.8439,6600.0],["2019-10-02",15.6535,15.6535,15.4249,15.4821,6000.0],["2019-10-03",15.3964,15.5106,15.3773,15.5011,5500.0],["2019-10-04",15.6439,15.7963,15.6344,15.7963,33000.0],["2019-10-07",15.7582,15.8058,15.7201,15.7487,9300.0],["2019-10-08",15.5773,15.682,15.5202,15.5868,9600.0],["2019-10-09",15.7201,15.8439,15.7106,15.7963,3900.0],["2019-10-10",15.7201,15.8439,15.7201,15.7963,5400.0],["2019-10-11",16.1581,16.32,16.1581,16.1867,10500.0],["2019-10-14",15.9105,15.9296,15.8249,15.8249,5000.0],["2019-10-15",16.0915,16.3961,16.0915,16.2914,16000.0],["2019-10-16",16.2914,16.4438,16.2914,16.3295,4300.0],["2019-10-17",16.5199,16.5771,16.4818,16.5485,22900.0],["2019-10-18",16.5009,16.5009,16.4247,16.4914,47500.0],["2019-10-21",16.3771,16.3771,16.2914,16.3485,6800.0],["2019-10-22",16.4247,16.4628,16.3295,16.3581,6300.0],["2019-10-23",16.5104,16.5675,16.3866,16.5485,13000.0],["2019-10-24",16.6247,17.1769,16.5771,17.1484,52300.0],["2019-10-25",16.8056,17.0722,16.8056,17.0055,14100.0],["2019-10-28",17.0055,17.0246,16.8151,17.0246,8800.0],["2019-10-29",16.8246,16.8246,16.6342,16.7104,24600.0],["2019-10-30",16.5104,16.5104,16.3295,16.4723,11800.0],["2019-10-31",16.4057,16.4152,16.2628,16.3581,8400.0],["2019-11-01",16.558,16.5866,16.5009,16.5866,6600.0],["2019-11-04",16.7104,16.7961,16.6532,16.758,12200.0],["2019-11-05",16.6151,16.6342,16.5961,16.6342,3500.0],["2019-11-06",16.3009,16.4438,16.2438,16.4438,6900.0],["2019-11-07",17.6149,18.31,17.6149,18.0719,25500.0],["2019-11-08",18.1767,18.1957,18.1196,18.1862,13300.0],["2019-11-11",18.5575,18.7099,18.5575,18.5861,12700.0],["2019-11-12",18.7956,18.8337,18.7004,18.7765,6100.0],["2019-11-13",18.7861,18.9003,18.7861,18.8622,6400.0],["2019-11-14",18.7385,18.7765,18.6623,18.7099,10500.0],["2019-11-15",18.7482,18.9013,18.7099,18.7673,28400.0],["2019-11-18",18.5663,18.6333,18.4706,18.6333,6600.0],["2019-11-19",18.6429,18.6429,18.5663,18.6333,10700.0],["2019-11-20",18.5185,18.5472,18.4228,18.4993,8900.0],["2019-11-21",18.6716,18.7386,18.6333,18.7195,16600.0],["2019-11-22",18.9396,18.9874,18.9109,18.9491,7100.0],["2019-11-25",18.8247,18.9013,18.7865,18.8534,12600.0],["2019-11-26",18.863,18.9587,18.863,18.9587,13800.0],["2019-11-27",18.8343,18.9013,18.729,18.8822,12800.0],["2019-11-29",18.863,18.9204,18.8534,18.8822,5300.0],["2019-12-02",18.7769,18.7769,18.5568,18.7195,26400.0],["2019-12-03",18.4036,18.5472,18.2601,18.5376,17100.0],["2019-12-04",18.6812,18.8152,18.6525,18.796,28000.0],["2019-12-05",18.796,18.8726,18.796,18.863,11600.0],["2019-12-06",19.0736,19.0831,18.9779,19.0449,12500.0],["2019-12-09",18.9204,18.9204,18.6716,18.6716,23600.0],["2019-12-10",18.6238,18.6238,18.5185,18.5855,8800.0],["2019-12-11",18.5281,18.595,18.4515,18.595,14700.0],["2019-12-12",18.6238,18.863,18.6238,18.863,24700.0],["2019-12-13",18.5663,18.5663,18.3749,18.5472,15000.0],["2019-12-16",18.6238,18.6525,18.5089,18.595,9400.0],["2019-12-17",18.5855,18.6142,18.4419,18.4898,12400.0],["2019-12-18",18.7482,18.8439,18.7482,18.8439,11000.0],["2019-12-19",18.7577,18.8439,18.7482,18.8439,6800.0],["2019-12-20",18.8439,18.9874,17.8868,18.9874,35800.0],["2019-12-23",19.0927,19.1788,19.0066,19.1788,23800.0],["2019-12-24",18.9491,18.9683,18.8247,18.9683,10100.0],["2019-12-26",19.0161,19.0544,18.9204,19.0161,9800.0],["2019-12-27",19.131,19.131,18.9779,19.1214,11400.0],["2019-12-30",19.2554,19.2554,19.0448,19.0736,8600.0],["2019-12-31",18.8726,18.8726,18.6429,18.796,14100.0],["2020-01-02",18.8343,18.9683,18.8343,18.9587,12400.0],["2020-01-03",18.796,18.8343,18.7195,18.7195,16300.0],["2020-01-06",18.8056,19.0066,18.8056,19.0066,7000.0],["2020-01-07",18.796,18.8439,18.595,18.7099,12200.0],["2020-01-08",19.0257,19.198,19.0257,19.1693,11100.0],["2020-01-09",19.3894,19.4181,19.2554,19.4181,7500.0],["2020-01-10",19.4372,19.5234,19.3798,19.4851,22100.0],["2020-01-13",19.4947,19.6191,19.4755,19.5999,10900.0],["2020-01-14",19.7148,19.8009,19.6191,19.7626,8800.0],["2020-01-15",19.8583,19.9349,19.8583,19.9062,8900.0],["2020-01-16",20.1646,20.2124,20.0976,20.1837,19900.0],["2020-01-17",20.2603,20.3081,20.1646,20.2794,13700.0],["2020-01-21",20.3464,20.3464,20.0593,20.155,13700.0],["2020-01-22",20.2603,20.289,20.1837,20.2698,13800.0],["2020-01-23",20.3751,20.4421,20.222,20.4038,12800.0],["2020-01-24",20.7866,20.8441,20.5378,20.6622,20400.0],["2020-01-27",20.3081,20.3464,20.1646,20.2507,27600.0],["2020-01-28",20.5378,20.6144,20.3655,20.6144,18100.0],["2020-01-29",20.6527,20.7388,20.6048,20.6814,8800.0],["2020-01-30",20.6431,20.7962,20.4804,20.7771,11500.0],["2020-01-31",20.4038,20.4038,20.0114,20.0976,17700.0],["2020-02-03",20.4708,20.49,20.3081,20.49,7900.0],["2020-02-04",20.5378,20.6718,20.4325,20.6144,15400.0],["2020-02-05",20.6909,20.6909,20.5474,20.6527,10500.0],["2020-02-06",20.6239,20.6239,20.4708,20.5378,18400.0],["2020-02-07",20.2986,20.2986,20.1837,20.2124,7300.0],["2020-02-10",20.2316,20.3464,20.2029,20.3464,12200.0],["2020-02-11",20.5474,21.179,20.4517,20.9398,8200.0],["2020-02-12",20.5761,20.5761,20.4613,20.557,18100.0],["2020-02-13",19.7435,19.7722,19.6191,19.6765,19700.0],["2020-02-14",19.6861,19.6861,19.5425,19.6478,7200.0],["2020-02-18",19.3128,19.9157,19.3128,19.8679,14800.0],["2020-02-19",19.7531,19.8488,19.6573,19.82,15900.0],["2020-02-20",19.4851,19.4851,19.2363,19.3702,21100.0],["2020-02-21",19.2458,19.2458,19.1118,19.2363,20600.0],["2020-02-24",18.4993,18.5281,18.2792,18.4706,29500.0],["2020-02-25",18.5568,18.6142,18.0783,18.2122,31100.0],["2020-02-26",18.4132,18.4898,18.1548,18.2505,20400.0],["2020-02-27",17.8868,18.1644,17.7624,17.7624,38800.0],["2020-02-28",17.4945,17.5232,16.9968,17.4753,58500.0],["2020-03-02",17.6189,18.0208,17.4849,18.0208,36300.0],["2020-03-03",18.1452,18.5376,17.7433,18.0113,82500.0],["2020-03-04",18.2027,18.729,17.9921,18.729,43200.0],["2020-03-05",18.0113,18.1931,17.9443,18.1452,64100.0],["2020-03-06",17.3605,17.5232,17.2552,17.4945,31400.0],["2020-03-09",15.9441,15.9824,15.3603,15.523,52000.0],["2020-03-10",16.5949,16.7576,16.0972,16.5661,74900.0],["2020-03-11",15.9441,16.0398,15.2837,15.322,43400.0],["2020-03-12",13.6472,13.6472,12.9582,13.1304,114400.0],["2020-03-13",14.097,14.2406,13.3601,14.2406,75000.0],["2020-03-16",12.2021,12.3074,11.7332,12.0298,78400.0],["2020-03-17",11.6375,12.6998,11.2834,12.5084,154400.0],["2020-03-18",10.5273,10.7857,10.2593,10.5177,117700.0],["2020-03-19",8.5941,15.6953,8.5941,10.6326,228100.0],["2020-03-20",10.6039,10.9197,9.8861,9.8861,86700.0],["2020-03-23",9.4937,9.6181,9.0535,9.0535,144400.0],["2020-03-24",9.6851,10.4125,9.666,10.2019,140900.0],["2020-03-25",10.0201,10.8144,9.8287,10.5464,201700.0],["2020-03-26",10.422,11.2259,10.3646,10.891,89300.0],["2020-03-27",10.6134,10.6709,10.1732,10.3933,133700.0],["2020-03-30",10.9197,12.5179,10.8623,11.8863,195100.0],["2020-03-31",11.2834,12.4031,11.0345,11.4652,176700.0],["2020-04-01",11.5226,11.8097,11.2546,11.2546,71400.0],["2020-04-02",11.1877,11.8002,11.1494,11.6279,88900.0],["2020-04-03",11.1015,11.1685,10.7474,10.891,113100.0],["2020-04-06",11.4078,12.0873,11.4078,12.0873,108500.0],["2020-04-07",12.0873,12.1064,11.5609,11.6566,145500.0],["2020-04-08",11.6757,11.7906,11.4461,11.6566,96200.0],["2020-04-09",12.1447,12.3648,12.0968,12.3457,82400.0],["2020-04-13",12.4414,12.4414,11.982,12.0968,43000.0],["2020-04-14",12.4796,12.8433,12.4414,12.7859,141500.0],["2020-04-15",11.9341,11.9533,11.5896,11.6375,116200.0],["2020-04-16",11.6279,11.6279,10.9005,11.1781,81500.0],["2020-04-17",11.6662,11.7332,11.4748,11.7332,57100.0],["2020-04-20",11.1877,11.4652,11.1015,11.1398,58200.0],["2020-04-21",10.6613,10.7666,10.5082,10.556,133100.0],["2020-04-22",11.2355,11.3503,11.0632,11.2068,69800.0],["2020-04-23",11.2355,11.3599,11.1111,11.2738,57300.0],["2020-04-24",11.1877,11.2259,10.9005,11.1207,48300.0],["2020-04-27",11.4843,11.7236,11.4461,11.647,76000.0],["2020-04-28",11.8671,11.9533,11.6757,11.7523,106800.0],["2020-04-29",12.8433,13.1208,12.7667,12.939,45400.0],["2020-04-30",13.8865,14.0396,13.7333,13.9248,93100.0],["2020-05-01",13.3984,13.3984,12.6328,12.805,44200.0],["2020-05-04",12.805,12.9582,12.6328,12.9007,47600.0],["2020-05-05",13.5515,13.6185,12.5562,13.1304,78800.0],["2020-05-06",12.6998,12.8146,12.4031,12.4605,37100.0],["2020-05-07",13.1783,13.3792,12.6423,13.2548,71000.0],["2020-05-08",13.4175,13.4749,13.2357,13.4749,27500.0],["2020-05-11",13.5611,13.7908,13.4367,13.7142,40500.0],["2020-05-12",13.5515,13.7142,13.274,13.2931,78600.0],["2020-05-13",13.5419,13.5419,12.7667,12.8625,77100.0],["2020-05-14",12.6902,13.2453,12.6902,13.2453,56400.0],["2020-05-15",13.1783,13.3697,13.14,13.3314,27700.0],["2020-05-18",13.6089,13.8482,13.5515,13.7908,70200.0],["2020-05-19",15.1689,15.1689,14.7669,14.7669,100300.0],["2020-05-20",15.0253,15.3029,15.0253,15.1593,51700.0],["2020-05-21",15.0923,15.3124,14.9392,14.9775,36000.0],["2020-05-22",14.9392,15.0828,14.8339,15.0828,30200.0],["2020-05-26",16.279,16.4035,16.2216,16.3078,32400.0],["2020-05-27",16.815,17.016,16.6523,17.016,53100.0],["2020-05-28",17.0925,17.1786,16.882,17.0064,39200.0],["2020-05-29",16.5087,16.5183,16.1546,16.4704,30100.0],["2020-06-01",16.8628,17.2935,16.8628,17.2935,30400.0],["2020-06-02",17.4083,17.5615,17.3892,17.5327,42400.0],["2020-06-03",17.6572,17.8964,17.5997,17.7911,32000.0],["2020-06-04",17.6954,17.8964,17.6859,17.8294,29100.0],["2020-06-05",18.3271,18.5185,18.1644,18.3175,39000.0],["2020-06-08",18.595,18.9779,18.5089,18.796,46200.0],["2020-06-09",18.5089,18.5089,18.04,18.0783,30800.0],["2020-06-10",18.3749,18.6716,18.2984,18.3941,36400.0],["2020-06-11",17.504,17.705,16.6619,16.7767,48200.0],["2020-06-12",17.2935,17.504,16.748,17.1404,37500.0],["2020-06-15",16.748,17.4753,16.748,17.3126,39800.0],["2020-06-16",18.1261,18.4036,17.8964,17.9634,35100.0],["2020-06-17",18.0591,18.2601,17.9443,18.0495,18100.0],["2020-06-18",17.5806,17.8581,17.4466,17.6859,23000.0],["2020-06-19",18.0017,18.0017,17.3701,17.5423,24300.0],["2020-06-22",18.9491,19.399,18.8726,19.3607,35700.0],["2020-06-23",19.9732,20.088,19.0927,19.1788,35100.0],["2020-06-24",18.662,18.662,17.8964,17.9921,36600.0],["2020-06-25",17.8007,17.8964,17.5902,17.8294,26200.0],["2020-06-26",17.5615,17.7529,17.2265,17.3318,22900.0],["2020-06-29",17.3892,17.8294,17.2743,17.5902,29800.0],["2020-06-30",18.1931,18.4993,18.1165,18.4132,23000.0],["2020-07-01",18.4324,18.6429,18.3749,18.4802,11400.0],["2020-07-02",18.7386,19.0544,18.6238,18.7003,13800.0],["2020-07-06",18.7003,18.8056,18.3366,18.4228,17500.0],["2020-07-07",18.5855,18.7386,18.5281,18.5568,19200.0],["2020-07-08",17.9347,18.2697,17.9347,18.107,18800.0],["2020-07-09",18.107,18.107,17.6093,17.7624,19200.0],["2020-07-10",17.8007,18.04,17.7433,17.9347,14300.0],["2020-07-13",17.9921,18.0687,17.571,17.6284,17000.0],["2020-07-14",17.8199,18.174,17.8103,18.0783,14500.0],["2020-07-15",18.9109,19.1214,18.8534,18.863,9800.0],["2020-07-16",18.863,18.863,18.6908,18.6908,7500.0],["2020-07-17",19.064,19.3128,18.997,19.2841,12200.0],["2020-07-20",19.1023,19.2458,18.9109,18.9587,22100.0],["2020-07-21",19.5234,19.7148,19.4851,19.6478,18400.0],["2020-07-22",19.5999,19.7913,19.5042,19.5904,11200.0],["2020-07-23",19.7339,19.8488,19.4277,19.4947,20100.0],["2020-07-24",19.3415,19.4659,19.2267,19.2937,18300.0],["2020-07-27",19.887,20.1454,19.8296,20.1072,14500.0],["2020-07-28",20.2316,20.2603,20.0976,20.0976,12700.0],["2020-07-29",19.9157,20.1071,19.8392,19.8583,17800.0],["2020-07-30",19.8488,20.0976,19.6669,20.088,17700.0],["2020-07-31",20.1933,20.1933,19.6286,19.8966,14100.0],["2020-08-03",20.0019,20.3943,19.9636,20.2603,21900.0],["2020-08-04",20.2794,20.4325,20.2316,20.2986,11300.0],["2020-08-05",20.7771,21.0546,20.7771,20.8058,21300.0],["2020-08-06",20.9493,21.0259,20.8249,20.9972,10500.0],["2020-08-07",20.8536,21.1503,20.8536,21.1312,22600.0],["2020-08-10",20.9302,21.1312,20.7292,20.7675,16500.0],["2020-08-11",22.1839,22.6816,21.8968,21.8968,25400.0],["2020-08-12",21.5331,21.8011,21.5331,21.8011,25900.0],["2020-08-13",21.5618,21.7915,21.2173,21.2173,13800.0],["2020-08-14",20.9206,20.9206,20.6335,20.7579,20200.0],["2020-08-17",21.2556,21.5236,21.0642,21.3991,12900.0],["2020-08-18",21.6767,21.8011,21.4566,21.7245,19500.0],["2020-08-19",21.6862,21.8202,21.5236,21.5331,19100.0],["2020-08-20",21.7628,21.9925,21.6767,21.9159,7700.0],["2020-08-21",21.6001,21.6958,21.4183,21.6958,10300.0],["2020-08-24",22.1839,22.3179,21.9638,22.0786,11900.0],["2020-08-25",22.0116,22.0116,21.7054,21.9255,12400.0],["2020-08-26",22.0212,22.1648,21.8681,22.0116,12800.0],["2020-08-27",22.337,22.3944,22.1648,22.3562,16200.0],["2020-08-28",21.8872,22.1839,21.7245,22.0116,9400.0],["2020-08-31",21.7819,21.9351,21.4853,21.4853,10600.0],["2020-09-01",21.3034,21.4853,21.2173,21.2173,14400.0],["2020-09-02",22.0116,22.3466,21.8872,22.3466,22400.0],["2020-09-03",21.9159,22.2318,21.1695,21.447,23400.0],["2020-09-04",21.1695,21.514,20.6527,21.1312,16300.0],["2020-09-08",20.7579,21.3417,20.5187,20.6335,11900.0],["2020-09-09",21.1599,21.3704,21.0163,21.1599,19800.0],["2020-09-10",21.3321,21.4661,20.8345,20.9685,18700.0],["2020-09-11",21.2556,21.3991,21.1407,21.3896,10300.0],["2020-09-14",21.4566,21.6767,21.4183,21.5523,18300.0],["2020-09-15",21.5331,21.8489,21.4374,21.5523,12200.0],["2020-09-16",21.8489,21.9829,21.6767,21.6767,10000.0],["2020-09-17",21.38,21.6767,21.38,21.447,10200.0],["2020-09-18",21.4757,21.4948,21.0737,21.0737,11800.0],["2020-09-21",20.9398,20.9398,20.5857,20.8728,25100.0],["2020-09-22",21.1982,21.3513,20.9206,21.179,11800.0],["2020-09-23",21.7245,21.7724,21.246,21.246,19300.0],["2020-09-24",21.2173,21.6958,21.0642,21.3609,11600.0],["2020-09-25",21.313,21.715,21.313,21.6001,15000.0],["2020-09-28",22.0116,22.5284,22.0116,22.5093,18000.0],["2020-09-29",22.5667,22.6241,22.3562,22.4136,10700.0],["2020-09-30",22.7677,23.0069,22.7581,22.7868,10600.0],["2020-10-01",23.3993,23.5142,23.2558,23.4185,12900.0],["2020-10-02",22.9782,23.562,22.9495,23.562,23600.0],["2020-10-05",23.6577,23.7726,23.562,23.6194,13800.0],["2020-10-06",23.5429,23.5429,22.9878,22.9878,22200.0],["2020-10-07",23.361,23.9257,23.361,23.6577,11900.0],["2020-10-08",23.9735,24.3085,23.9735,24.3085,8100.0],["2020-10-09",24.4042,24.7679,24.4042,24.6148,10400.0],["2020-10-12",24.9784,24.9784,24.4616,24.5956,16900.0],["2020-10-13",24.3181,24.8349,23.9735,24.0405,44100.0],["2020-10-14",24.7774,24.9306,24.4999,24.4999,18300.0],["2020-10-15",24.8923,25.2368,24.854,25.2272,20000.0],["2020-10-16",24.7487,24.854,24.5478,24.6243,12900.0],["2020-10-19",24.586,24.6339,24.2224,24.2224,12700.0],["2020-10-20",24.3755,24.4425,24.1267,24.1362,42200.0],["2020-10-21",24.3755,24.6626,24.3755,24.5765,15200.0],["2020-10-22",24.787,25.0167,24.6339,24.9019,10100.0],["2020-10-23",24.6626,24.7009,24.4138,24.6722,30800.0],["2020-10-26",24.2319,24.2798,23.8874,24.031,18400.0],["2020-10-27",24.0501,24.2798,23.696,23.964,19800.0],["2020-10-28",23.5142,23.5142,22.7773,22.8443,31900.0],["2020-10-29",23.3228,23.6864,23.1792,23.3993,39900.0],["2020-10-30",23.428,23.428,23.0357,23.3323,20300.0],["2020-11-02",23.7151,23.9448,23.5907,23.8013,17500.0],["2020-11-03",24.4808,25.0454,24.2607,24.8827,15600.0],["2020-11-04",25.1507,25.8206,25.0837,25.5048,20400.0],["2020-11-05",25.8206,26.0886,25.811,25.9642,20500.0],["2020-11-06",25.8589,25.9546,25.6771,25.7728,13700.0],["2020-11-09",27.3901,27.5911,27.0647,27.304,31900.0],["2020-11-10",25.7536,25.7919,24.2128,24.4521,41500.0],["2020-11-11",25.9833,26.2895,25.9163,26.146,19900.0],["2020-11-12",26.1747,26.2991,25.8972,26.1269,16800.0],["2020-11-13",26.5575,26.9212,26.4905,26.9212,14300.0],["2020-11-16",27.3231,27.4188,26.9212,27.2753,12500.0],["2020-11-17",27.4188,27.7729,27.237,27.5241,24800.0],["2020-11-18",27.8974,28.0313,27.5624,27.5624,16400.0],["2020-11-19",27.9165,28.261,27.7634,28.0888,23600.0],["2020-11-20",27.371,27.4476,26.9978,27.371,20400.0],["2020-11-23",27.6198,27.7538,27.4476,27.4858,32000.0],["2020-11-24",27.9548,28.261,27.8304,28.261,11300.0],["2020-11-25",27.9548,28.0601,27.7155,27.9835,17600.0],["2020-11-27",27.8591,28.2227,27.7538,28.0218,18700.0],["2020-11-30",28.7108,28.7108,27.8782,28.194,127700.0],["2020-12-01",27.5337,27.639,27.3231,27.3901,51000.0],["2020-12-02",27.371,27.371,26.9786,27.237,33700.0],["2020-12-03",26.8255,26.8829,26.5958,26.7585,35500.0],["2020-12-04",26.8159,27.0743,26.8159,27.0743,29800.0],["2020-12-07",27.1413,27.1413,26.7585,26.8063,19900.0],["2020-12-08",26.6724,26.6819,26.4427,26.5671,20100.0],["2020-12-09",26.5192,26.5192,26.0599,26.1651,17800.0],["2020-12-10",26.28,26.4618,26.1364,26.3278,10800.0],["2020-12-11",26.4427,26.7394,26.3183,26.7394,15800.0],["2020-12-14",27.0265,27.0456,26.8063,26.902,16000.0],["2020-12-15",27.1413,27.4763,27.1413,27.3327,22200.0],["2020-12-16",27.8495,28.0409,27.7825,27.9452,17700.0],["2020-12-17",28.3663,28.6247,28.3663,28.4237,28500.0],["2020-12-18",27.7538,27.8112,27.4476,27.7729,68200.0],["2020-12-21",27.0073,27.6964,27.0073,27.5241,24300.0],["2020-12-22",27.5145,27.5145,27.2274,27.3614,15200.0],["2020-12-23",27.9356,28.1845,27.9356,28.0505,13600.0],["2020-12-24",28.0122,28.0505,27.9069,28.0505,8700.0],["2020-12-28",28.3089,28.3089,27.9931,28.0122,17100.0],["2020-12-29",28.2515,28.2515,27.9452,28.1462,11900.0],["2020-12-30",28.2419,28.6056,28.2419,28.3376,10900.0],["2020-12-31",28.3663,28.3854,28.127,28.3854,30500.0],["2021-01-04",28.5864,28.7108,28.0888,28.4046,15400.0],["2021-01-05",28.1845,28.4716,28.0888,28.395,9000.0],["2021-01-06",27.6772,28.2227,27.5433,28.0313,26600.0],["2021-01-07",27.2944,27.3806,27.0743,27.1317,48200.0],["2021-01-08",27.3614,27.3901,27.036,27.3901,14500.0],["2021-01-11",26.7872,27.0073,26.6054,26.8159,19200.0],["2021-01-12",26.7776,27.1317,26.6628,27.0935,25100.0],["2021-01-13",27.2657,27.3423,27.1604,27.3136,17500.0],["2021-01-14",27.4858,27.7825,27.2753,27.7347,26300.0],["2021-01-15",27.3136,27.3901,26.9977,27.1509,30200.0],["2021-01-19",27.7538,27.9452,27.706,27.8399,20400.0],["2021-01-20",28.2132,28.5194,28.1366,28.5194,25600.0],["2021-01-21",28.3663,28.3663,27.9452,27.9643,20100.0],["2021-01-22",28.06,28.06,27.8782,28.0218,9900.0],["2021-01-25",28.0409,28.1749,27.5337,28.0313,21700.0],["2021-01-26",28.1653,28.2515,28.0122,28.1749,12200.0],["2021-01-27",27.9261,28.1366,27.6007,27.8782,21700.0],["2021-01-28",27.1892,27.505,27.1222,27.2753,36900.0],["2021-01-29",26.9403,27.2179,26.5575,26.7106,40500.0],["2021-02-01",26.8925,27.0552,26.6915,26.9786,18800.0],["2021-02-02",27.2657,27.639,27.2657,27.5815,13900.0],["2021-02-03",27.9069,28.0792,27.8782,28.0696,13500.0],["2021-02-04",28.2036,28.5194,28.1175,28.395,16100.0],["2021-02-05",28.7108,30.5483,28.5386,29.1606,44200.0],["2021-02-08",30.0507,30.3473,30.0028,30.0124,26100.0],["2021-02-09",30.4813,30.8546,29.6966,30.6249,47000.0],["2021-02-10",30.7302,30.7302,30.2229,30.3761,14700.0],["2021-02-11",30.3378,30.4813,30.1942,30.4431,31000.0],["2021-02-12",30.1655,30.7015,30.1655,30.7015,15700.0],["2021-02-16",30.7684,30.9886,30.5962,30.6823,28000.0],["2021-02-17",30.8641,31.0938,30.2899,30.5483,36800.0],["2021-02-18",30.1667,30.2743,29.9221,30.0982,22300.0],["2021-02-19",30.4896,30.607,29.9808,30.2646,18000.0],["2021-02-22",30.3037,30.3037,29.6383,29.7655,48700.0],["2021-02-23",30.0102,30.4407,29.6579,30.3428,23100.0],["2021-02-24",29.6383,30.2059,29.5111,30.2059,25100.0],["2021-02-25",29.5992,29.5992,28.7479,28.9142,27800.0],["2021-02-26",28.288,28.3369,27.7401,27.7499,32900.0],["2021-03-01",28.5816,29.0415,28.5033,28.9827,26400.0],["2021-03-02",29.3741,29.7068,29.0806,29.5894,45200.0],["2021-03-03",29.3154,29.5405,28.9045,29.061,27600.0],["2021-03-04",29.2665,29.3056,28.2782,28.6501,38400.0],["2021-03-05",28.3076,28.3761,27.6324,28.3467,37800.0],["2021-03-08",27.9553,28.2293,27.8086,27.8575,29800.0],["2021-03-09",27.8673,28.151,27.8281,28.0336,38200.0],["2021-03-10",28.2587,28.3174,28.0825,28.288,16800.0],["2021-03-11",28.7479,29.0415,28.5816,29.0415,16000.0],["2021-03-12",29.1295,29.834,29.1295,29.7362,56000.0],["2021-03-15",29.3154,29.3154,28.6011,29.1393,28300.0],["2021-03-16",29.4231,29.5209,29.1882,29.2861,23800.0],["2021-03-17",29.4231,29.56,29.1099,29.4916,18600.0],["2021-03-18",29.2567,29.335,28.9632,29.0023,13700.0],["2021-03-19",28.787,28.787,28.0923,28.3663,17300.0],["2021-03-22",28.5913,28.8751,28.4544,28.4739,22600.0],["2021-03-23",28.6696,28.6696,28.2,28.2587,27600.0],["2021-03-24",28.699,28.8164,28.4837,28.6794,20000.0],["2021-03-25",28.787,29.061,28.6403,29.0219,26100.0],["2021-03-26",29.3252,29.6285,29.2567,29.6285,34000.0],["2021-03-29",29.198,29.6579,29.1002,29.5992,53600.0],["2021-03-30",29.5698,29.6285,29.3644,29.6285,31600.0],["2021-03-31",29.8927,29.9612,29.7949,29.9221,21500.0],["2021-04-01",30.7342,31.2039,30.6755,31.1941,27200.0],["2021-04-05",31.8497,31.8497,31.4192,31.7616,39300.0],["2021-04-06",31.3898,31.5072,31.1843,31.4485,34400.0],["2021-04-07",31.3213,31.7029,31.1061,31.3898,22000.0],["2021-04-08",31.3898,31.5366,31.1746,31.5366,15100.0],["2021-04-09",31.9965,32.2607,31.6344,32.1335,50900.0],["2021-04-12",31.3703,31.3996,31.0571,31.2822,25800.0],["2021-04-13",31.0571,31.3507,30.8321,31.3409,17800.0],["2021-04-14",31.6051,32.0356,31.6051,31.8497,17500.0],["2021-04-15",32.7499,33.1022,32.6716,33.0043,27900.0],["2021-04-16",32.838,32.838,32.427,32.701,18300.0],["2021-04-19",32.9847,33.112,32.701,32.8673,23500.0],["2021-04-20",32.5934,32.5934,32.1237,32.2215,13600.0],["2021-04-21",33.0239,33.1315,32.7695,33.1315,28100.0],["2021-04-22",33.3174,33.3761,33.0728,33.1902,26200.0],["2021-04-23",33.611,33.9437,33.3761,33.885,20600.0],["2021-04-26",33.7578,33.7675,33.5523,33.7088,14700.0],["2021-04-27",33.5131,33.5816,33.3272,33.4642,17100.0],["2021-04-28",33.6697,33.8067,33.5033,33.6501,16400.0],["2021-04-29",34.0415,34.0415,33.0239,33.2783,16000.0],["2021-04-30",32.8478,32.8771,32.3585,32.5151,25400.0],["2021-05-03",32.0748,32.0748,31.8008,31.9378,47300.0],["2021-05-04",31.9378,32.5934,31.8986,32.5934,81800.0],["2021-05-05",33.112,33.4838,32.8967,33.2392,29800.0],["2021-05-06",33.112,33.2685,32.7891,33.2098,29700.0],["2021-05-07",33.3174,33.6403,33.2685,33.5131,17100.0],["2021-05-10",33.748,34.0122,33.5523,33.6795,70300.0],["2021-05-11",33.474,33.474,32.6423,33.1315,52200.0],["2021-05-12",32.7597,32.7597,31.9671,32.0356,24400.0],["2021-05-13",31.654,32.065,31.5757,31.8595,19600.0],["2021-05-14",32.0454,32.3194,31.9084,32.1824,27000.0],["2021-05-17",32.0063,32.3096,31.9573,32.1922,30600.0],["2021-05-18",32.29,32.4857,31.0963,31.3115,51600.0],["2021-05-19",30.7049,31.0278,30.3722,30.8712,18800.0],["2021-05-20",30.9789,31.6344,30.9789,31.5953,14100.0],["2021-05-21",31.292,31.5464,31.0278,31.1648,16700.0],["2021-05-24",31.5757,31.7812,31.4094,31.7029,14400.0],["2021-05-25",31.7029,31.8497,31.2626,31.429,18200.0],["2021-05-26",32.29,32.4074,31.9573,32.29,17700.0],["2021-05-27",32.2705,32.4564,32.0748,32.3977,17000.0],["2021-05-28",32.1922,32.427,31.9867,31.9867,14200.0],["2021-06-01",32.9847,34.0513,32.9456,33.7773,58100.0],["2021-06-02",33.973,33.973,33.2979,33.5033,28800.0],["2021-06-03",33.0043,33.0532,32.3487,32.5053,29900.0],["2021-06-04",32.7401,32.7401,32.4662,32.6619,15100.0],["2021-06-07",32.8282,32.9358,32.5542,32.8184,12300.0],["2021-06-08",33.0924,33.2,32.9163,32.9945,26200.0],["2021-06-09",33.1413,33.1413,32.8086,32.8478,9400.0],["2021-06-10",33.5621,33.8067,33.5327,33.7382,18500.0],["2021-06-11",33.7382,33.885,33.6599,33.885,12800.0],["2021-06-14",34.0219,34.0219,33.6893,33.8458,15000.0],["2021-06-15",34.11,34.2372,33.973,34.2372,25500.0],["2021-06-16",34.4231,34.658,34.1002,34.1394,20500.0],["2021-06-17",34.0807,34.0807,33.3272,33.5914,10800.0],["2021-06-18",33.4544,33.8947,33.4544,33.7186,19200.0],["2021-06-21",33.9241,34.2274,33.8556,34.1687,17800.0],["2021-06-22",34.2079,34.609,34.0709,34.5405,19300.0],["2021-06-23",34.384,34.5308,34.2568,34.384,17600.0],["2021-06-24",34.4916,34.7852,34.1491,34.5797,75500.0],["2021-06-25",34.472,34.9026,34.247,34.247,48500.0],["2021-06-28",34.1492,34.2666,33.8556,34.0513,24300.0],["2021-06-29",33.7382,34.0415,33.611,33.611,24200.0],["2021-06-30",33.5816,33.5816,33.2685,33.4544,29500.0],["2021-07-01",32.9554,32.9554,32.5444,32.8673,36600.0],["2021-07-02",32.8575,32.8869,32.6912,32.8869,25500.0],["2021-07-06",32.6325,32.6325,32.1139,32.3194,20400.0],["2021-07-07",32.926,33.3957,32.926,33.3957,35100.0],["2021-07-08",32.2411,32.4857,32.1335,32.4172,25600.0],["2021-07-09",33.9045,34.7362,33.0728,33.5033,179400.0],["2021-07-12",33.7578,33.7578,32.8575,33.0924,76700.0],["2021-07-13",33.3272,34.7167,32.5836,32.9065,93200.0],["2021-07-14",33.5621,33.6403,33.3174,33.4446,23200.0],["2021-07-15",33.3664,33.3664,33.0239,33.3468,25100.0],["2021-07-16",33.4838,33.8947,33.1315,33.2587,37200.0],["2021-07-19",32.8184,33.0337,32.1922,32.5249,48800.0],["2021-07-20",32.7401,33.2881,32.5738,33.1022,31300.0],["2021-07-21",33.4936,33.748,33.2294,33.7382,22100.0],["2021-07-22",33.9143,33.9143,33.5425,33.6403,30200.0],["2021-07-23",33.836,33.836,33.6208,33.7675,14800.0],["2021-07-26",33.4055,33.6599,33.3664,33.6599,22600.0],["2021-07-27",33.2685,33.2685,32.7793,33.0337,25100.0],["2021-07-28",33.0239,33.2489,32.8967,33.2489,14600.0],["2021-07-29",33.5621,33.7088,33.4838,33.5718,12400.0],["2021-07-30",33.0728,33.1609,32.8086,33.0337,16600.0],["2021-08-02",33.7382,33.7382,32.9848,33.3272,25700.0],["2021-08-03",33.0826,33.4349,32.8771,33.3077,27800.0],["2021-08-04",33.4153,33.5131,33.1511,33.1511,16600.0],["2021-08-05",34.1785,34.4231,34.0513,34.2079,31300.0],["2021-08-06",34.6482,34.9026,34.4427,34.4916,45400.0],["2021-08-09",34.5014,34.5308,34.2861,34.4525,18200.0],["2021-08-10",35.6364,36.1942,35.2255,36.0181,60400.0],["2021-08-11",36.4682,37.6913,36.2725,36.6932,82100.0],["2021-08-12",36.5562,36.566,36.2725,36.5269,21900.0],["2021-08-13",36.5269,37.1727,36.5269,37.1727,25600.0],["2021-08-16",36.9281,36.9965,36.4975,36.9476,17200.0],["2021-08-17",36.4975,36.6051,35.9006,36.2431,28900.0],["2021-08-18",36.4682,36.7911,36.3997,36.4192,15700.0],["2021-08-19",36.5954,37.5445,36.5954,37.3684,68300.0],["2021-08-20",37.2999,37.6717,36.977,37.6423,33300.0],["2021-08-23",37.7891,38.0533,37.6815,37.9848,16400.0],["2021-08-24",38.4153,38.7187,38.1022,38.6795,47100.0],["2021-08-25",38.7382,38.7382,38.2099,38.5523,40100.0],["2021-08-26",37.7108,37.9261,37.5151,37.6326,28200.0],["2021-08-27",37.339,37.7598,37.2412,37.75,30300.0],["2021-08-30",37.4271,37.7891,37.3684,37.7598,22500.0],["2021-08-31",37.7695,37.9555,37.6423,37.7402,19900.0],["2021-09-01",37.9555,38.2294,37.7989,38.1512,16300.0],["2021-09-02",38.386,38.8361,38.3371,38.7774,22500.0],["2021-09-03",39.1296,39.7657,39.1296,39.6287,29600.0],["2021-09-07",40.1571,40.1571,39.3645,39.5895,43000.0],["2021-09-08",38.9242,38.9829,38.2588,38.5817,61100.0],["2021-09-09",38.3762,38.9339,37.75,38.2392,92800.0],["2021-09-10",38.9829,38.9829,38.386,38.6698,64700.0],["2021-09-13",39.3645,39.3645,38.7676,39.1003,42400.0],["2021-09-14",39.6874,39.6874,38.5523,38.6698,68800.0],["2021-09-15",38.8557,39.1981,38.6991,39.1688,36300.0],["2021-09-16",39.1492,39.4623,39.0807,39.3938,32800.0],["2021-09-17",39.022,39.022,38.0631,38.3958,38400.0],["2021-09-20",37.5738,37.8674,36.8008,37.1335,59000.0],["2021-09-21",37.975,37.975,37.3879,37.6717,55500.0],["2021-09-22",38.2099,38.797,38.2099,38.4251,34500.0],["2021-09-23",38.3468,38.7578,38.3468,38.5523,28200.0],["2021-09-24",37.7108,37.7108,37.2999,37.5836,28900.0],["2021-09-27",37.3292,37.7011,37.3292,37.6619,27600.0],["2021-09-28",37.0259,37.0259,35.6364,35.8615,57600.0],["2021-09-29",35.2548,35.5092,35.0885,35.2157,45700.0],["2021-09-30",35.2744,35.3918,34.8928,34.9124,64800.0],["2021-10-01",35.2646,35.6756,35.0004,35.5092,37000.0],["2021-10-04",35.4701,35.6756,34.9319,35.1472,24500.0],["2021-10-05",35.1863,35.7441,35.0102,35.0102,115000.0],["2021-10-06",34.521,35.1178,34.4231,35.0396,31700.0],["2021-10-07",35.4114,35.6952,35.2842,35.3429,24100.0],["2021-10-08",35.3038,35.3038,34.9319,34.9417,22100.0],["2021-10-11",34.9222,34.9515,34.4133,34.4133,35300.0],["2021-10-12",34.5601,34.883,34.4525,34.7362,30500.0],["2021-10-13",34.8537,34.9124,34.5895,34.8439,21300.0],["2021-10-14",35.5092,35.8321,35.5092,35.6854,25500.0],["2021-10-15",35.9593,36.1844,35.8909,36.1746,30700.0],["2021-10-18",36.0474,36.6247,36.0474,36.4779,33900.0],["2021-10-19",36.8987,37.1922,36.8106,37.1629,33900.0],["2021-10-20",37.4369,37.6913,37.3292,37.6521,31600.0],["2021-10-21",37.8674,38.1414,37.8185,38.0924,35500.0],["2021-10-22",38.5523,38.7774,38.2881,38.5915,24300.0],["2021-10-25",38.6208,38.7382,38.4741,38.5328,16800.0],["2021-10-26",38.7872,38.8557,38.4447,38.5719,18100.0],["2021-10-27",38.1903,38.1903,37.7108,37.8185,24000.0],["2021-10-28",38.1316,38.5426,38.1316,38.5328,14900.0],["2021-10-29",38.2588,38.4838,38.1805,38.4838,21100.0],["2021-11-01",38.8263,38.8263,38.3175,38.5523,19900.0],["2021-11-02",38.4056,38.5034,38.1414,38.4447,26100.0],["2021-11-03",38.8361,39.5993,38.8067,39.4428,22100.0],["2021-11-04",39.5308,39.6189,39.1394,39.5504,23400.0],["2021-11-05",39.9124,40.0788,39.7754,40.0788,15200.0],["2021-11-08",39.8244,40.0592,39.5406,40.0396,18300.0],["2021-11-09",39.7754,39.9711,38.9144,39.1688,32700.0],["2021-11-10",39.6091,39.7754,39.1492,39.296,19600.0],["2021-11-11",38.611,38.7089,38.4545,38.5621,14600.0],["2021-11-12",40.2843,40.7539,39.8439,40.6365,36500.0],["2021-11-15",40.6756,40.9496,40.343,40.4995,21800.0],["2021-11-16",40.1179,40.1179,39.5895,39.6482,23100.0],["2021-11-17",39.6384,39.8048,39.4134,39.5797,21500.0],["2021-11-18",38.9374,39.3524,38.6804,39.2042,41400.0],["2021-11-19",39.2339,39.2536,38.888,39.0856,18800.0],["2021-11-22",39.4908,39.9158,39.224,39.6588,38900.0],["2021-11-23",39.7082,40.0838,39.5501,40.0838,21700.0],["2021-11-24",39.9849,39.9849,39.3228,39.5797,23500.0],["2021-11-26",38.4927,38.6014,37.9689,38.0875,12900.0],["2021-11-29",39.0362,39.2339,38.552,39.0263,20300.0],["2021-11-30",39.303,39.7082,38.6705,38.9176,40300.0],["2021-12-01",38.7002,38.8188,37.791,37.8799,28200.0],["2021-12-02",38.1764,39.0362,38.1764,38.9473,40100.0],["2021-12-03",39.0066,39.0066,38.2851,38.799,15900.0],["2021-12-06",39.3722,39.8565,39.1647,39.7379,29100.0],["2021-12-07",39.7477,40.5186,39.7477,40.5186,39700.0],["2021-12-08",40.5087,40.8546,40.3506,40.8348,20800.0],["2021-12-09",40.2419,40.4692,40.1332,40.2814,9500.0],["2021-12-10",40.5581,40.8744,40.2616,40.5384,21500.0],["2021-12-13",39.728,40.1134,39.5303,39.6489,21300.0],["2021-12-14",39.6983,40.1628,39.3327,39.7972,50900.0],["2021-12-15",39.9652,40.0838,38.9077,39.896,61200.0],["2021-12-16",39.1647,39.5303,38.7298,38.9868,24800.0],["2021-12-17",38.6607,38.9176,38.1863,38.72,34300.0],["2021-12-20",38.6903,38.7002,38.2456,38.6804,26500.0],["2021-12-21",38.2851,38.7891,38.1369,38.631,30000.0],["2021-12-22",38.8188,39.303,38.7101,39.1943,23100.0],["2021-12-23",39.4019,39.9553,39.4019,39.8861,15900.0],["2021-12-27",40.0343,40.1727,39.639,40.1727,26600.0],["2021-12-28",40.3209,40.3506,40.064,40.1628,14300.0],["2021-12-29",40.2616,40.5977,40.2023,40.568,19000.0],["2021-12-30",40.4099,40.5878,40.232,40.3407,21200.0],["2021-12-31",40.3209,40.4395,39.9553,40.2122,21300.0],["2022-01-03",40.2023,40.2023,39.7873,40.0146,23500.0],["2022-01-04",40.6075,41.1511,40.4198,40.9732,42700.0],["2022-01-05",40.9337,40.993,40.2023,40.3802,47800.0],["2022-01-06",39.7478,39.7478,38.0479,38.6409,49400.0],["2022-01-07",37.3166,37.3166,36.1703,36.6446,48700.0],["2022-01-10",36.2493,36.2493,35.35,35.9924,76100.0],["2022-01-11",35.9924,35.9924,34.589,35.5674,72400.0],["2022-01-12",35.7651,36.3481,35.7651,36.2987,31900.0],["2022-01-13",37.3364,37.3364,36.2987,36.3679,55000.0],["2022-01-14",36.279,36.4568,35.7848,36.2691,26600.0],["2022-01-18",35.8935,35.9627,35.5575,35.775,52600.0],["2022-01-19",35.854,36.1307,35.2314,35.2709,48300.0],["2022-01-20",35.1721,35.8738,34.7274,34.9547,70200.0],["2022-01-21",34.589,34.7373,33.7293,33.7391,66600.0],["2022-01-24",33.413,34.1443,32.6619,34.0653,132300.0],["2022-01-25",33.3834,33.6798,32.8003,33.2351,71000.0],["2022-01-26",33.5711,33.8083,32.2271,32.6422,111900.0],["2022-01-27",32.0887,32.316,30.9226,31.2191,119200.0],["2022-01-28",31.4563,31.7923,31.1005,31.7527,53500.0],["2022-01-31",32.1678,33.0276,32.1678,32.9288,83800.0],["2022-02-01",32.9683,33.1758,32.484,33.1363,62300.0],["2022-02-02",33.4525,33.7095,33.2747,33.7095,46500.0],["2022-02-03",32.7113,32.8596,32.0393,32.1678,66100.0],["2022-02-04",32.6916,33.1758,32.5631,32.8892,72600.0],["2022-02-07",33.9566,34.3519,33.2845,33.8973,78500.0],["2022-02-08",34.4112,34.9843,34.4013,34.8065,71000.0],["2022-02-09",35.1029,35.5773,35.1029,35.5773,51100.0],["2022-02-10",34.8065,35.8342,34.4902,34.7076,72000.0],["2022-02-11",34.3716,34.3716,33.245,33.4921,44000.0],["2022-02-14",33.0572,33.0968,32.3457,32.7212,40900.0],["2022-02-15",33.4921,33.6798,33.2845,33.4921,93800.0],["2022-02-16",33.0968,33.581,32.9387,33.5316,33100.0],["2022-02-17",33.1067,33.1067,32.6224,32.6718,52500.0],["2022-02-18",32.7311,32.9386,32.3062,32.4742,29000.0],["2022-02-22",32.3062,33.0078,32.3062,32.6224,77300.0],["2022-02-23",32.8991,33.4229,31.7429,31.8713,81900.0],["2022-02-24",30.8831,31.476,30.5273,31.4464,83800.0],["2022-02-25",31.8516,32.7212,31.7824,32.7113,45200.0],["2022-02-28",32.0887,32.5236,31.8812,32.1382,96600.0],["2022-03-01",31.8812,31.8812,31.0511,31.3476,88700.0],["2022-03-02",31.7824,32.3259,31.5847,32.2963,59100.0],["2022-03-03",32.0591,32.0591,31.2784,31.5749,54300.0],["2022-03-04",31.1005,31.4365,30.8534,31.4266,63300.0],["2022-03-07",30.6558,30.9325,29.8948,29.9442,73700.0],["2022-03-08",30.2605,30.804,29.9838,30.2308,68800.0],["2022-03-09",30.8139,31.14,30.7348,31.0313,65100.0],["2022-03-10",31.8614,32.2765,31.3278,32.1382,56400.0],["2022-03-11",32.0393,32.0393,31.3278,31.3871,39400.0],["2022-03-14",31.644,31.8911,31.1104,31.1795,38000.0],["2022-03-15",31.4563,31.8812,31.1697,31.6144,83700.0],["2022-03-16",32.0591,33.0572,32.0591,32.9584,32400.0],["2022-03-17",33.581,34.4507,33.581,34.3123,37900.0],["2022-03-18",33.7984,34.174,33.5613,34.1147,39000.0],["2022-03-21",33.9071,34.0653,33.6304,33.917,37300.0],["2022-03-22",33.4723,33.5612,32.6125,33.4624,38300.0],["2022-03-23",33.1857,33.5316,33.1067,33.2648,26900.0],["2022-03-24",32.6224,32.7608,32.3062,32.6916,26000.0],["2022-03-25",32.0097,32.2963,31.8713,32.1085,40900.0],["2022-03-28",31.229,31.8713,31.0214,31.2784,39200.0],["2022-03-29",31.0115,31.3278,30.7744,31.14,62000.0],["2022-03-30",31.2685,31.4563,31.1104,31.2388,31200.0],["2022-03-31",30.2111,30.3099,29.7565,29.796,61400.0],["2022-04-01",29.8553,29.8652,29.4402,29.6576,44400.0],["2022-04-04",29.6082,30.1616,29.5983,29.9838,60500.0],["2022-04-05",31.2388,31.5254,30.804,30.9226,82300.0],["2022-04-06",30.3889,30.3889,29.796,30.0332,54300.0],["2022-04-07",29.5588,29.8553,29.2623,29.6181,93300.0],["2022-04-08",29.4699,29.8158,29.3809,29.46,67800.0],["2022-04-11",29.1833,29.3117,28.8473,28.8571,67000.0],["2022-04-12",29.5094,30.1122,29.5094,29.5983,108600.0],["2022-04-13",29.0153,29.1536,28.7484,28.8868,98400.0],["2022-04-14",30.0134,30.0134,29.5687,29.5687,68400.0],["2022-04-18",29.4303,29.4303,29.0943,29.1437,45000.0],["2022-04-19",29.4995,30.1122,29.3513,30.0431,96800.0],["2022-04-20",30.1814,30.4482,30.0431,30.3889,40400.0],["2022-04-21",30.2901,30.4482,29.3315,29.4896,52600.0],["2022-04-22",29.3019,29.4303,28.531,28.62,47700.0],["2022-04-25",28.1752,28.5211,27.9282,28.4025,87900.0],["2022-04-26",28.8571,29.0647,27.9875,28.0863,103700.0],["2022-04-27",28.0171,28.3729,27.8886,28.027,54300.0],["2022-04-28",28.027,28.7583,27.7009,28.6002,70600.0],["2022-04-29",28.9461,29.2722,28.2741,28.3531,65000.0],["2022-05-02",28.195,28.4915,27.7404,28.3136,98600.0],["2022-05-03",28.4322,28.7386,28.4025,28.5903,59200.0],["2022-05-04",28.7583,29.6576,28.3927,29.6379,73300.0],["2022-05-05",29.3908,29.3908,28.1654,28.4025,81600.0],["2022-05-06",27.9381,27.9381,26.9103,27.5032,152200.0],["2022-05-09",26.5347,26.8114,25.8825,26.1296,99600.0],["2022-05-10",26.9597,27.1376,26.3272,26.7126,101000.0],["2022-05-11",26.5841,26.9992,26.0307,26.1098,85200.0],["2022-05-12",25.8232,26.3865,25.7145,26.2778,72600.0],["2022-05-13",26.6533,27.1771,26.5347,27.1573,69500.0],["2022-05-16",26.8016,27.098,26.4359,26.9399,61000.0],["2022-05-17",26.2185,26.5347,25.9121,26.4853,95400.0],["2022-05-18",26.4754,26.5644,25.754,25.8034,92600.0],["2022-05-19",25.2895,25.6749,24.7065,25.4279,68900.0],["2022-05-20",25.7145,25.8232,25.1907,25.6157,90400.0],["2022-05-23",26.5743,27.1969,26.5249,27.1178,143300.0],["2022-05-24",25.7145,25.7639,25.1709,25.4773,95100.0],["2022-05-25",24.9338,25.2994,24.7559,25.25,68400.0],["2022-05-26",25.45,26.02,25.45,25.94,80900.0],["2022-05-27",25.89,26.31,25.89,26.19,67300.0],["2022-05-31",25.86,26.08,25.6,25.83,83300.0],["2022-06-01",25.37,25.37,24.69,24.91,74500.0],["2022-06-02",24.52,25.15,24.44,25.08,89300.0],["2022-06-03",24.71,24.93,24.51,24.57,50000.0],["2022-06-06",24.65,24.76,24.39,24.64,68900.0],["2022-06-07",24.61,25.2,24.61,25.17,101500.0],["2022-06-08",25.09,25.1,24.65,24.72,71100.0],["2022-06-09",24.43,24.55,23.9,23.95,64400.0],["2022-06-10",23.93,24.07,23.36,23.63,197800.0],["2022-06-13",23.07,23.47,22.5,22.58,111700.0],["2022-06-14",22.4,22.4,21.8,22.04,159800.0],["2022-06-15",21.15,21.67,20.99,21.48,106300.0],["2022-06-16",20.71,20.76,20.27,20.51,124200.0],["2022-06-17",20.4,20.65,20.14,20.5,116100.0],["2022-06-21",20.75,21.14,20.71,21.08,110600.0],["2022-06-22",20.7,21.04,20.63,20.71,161200.0],["2022-06-23",21.27,21.53,21.08,21.47,127800.0],["2022-06-24",22.2,22.79,22.18,22.73,114000.0],["2022-06-27",22.76,22.98,22.57,22.76,90200.0],["2022-06-28",22.68,22.78,22.1,22.34,185600.0],["2022-06-29",22.01,22.02,21.58,21.7,114300.0],["2022-06-30",21.77,22.11,21.42,21.94,69100.0],["2022-07-01",21.88,22.57,21.8,22.54,97300.0],["2022-07-05",22.37,22.89,22.15,22.88,117800.0],["2022-07-06",23.33,24.0,22.98,23.97,294700.0],["2022-07-07",23.52,23.94,23.49,23.82,90200.0],["2022-07-08",23.92,24.5,23.64,24.41,94300.0],["2022-07-11",23.78,24.25,23.42,24.05,178800.0],["2022-07-12",23.67,24.3,23.48,23.63,206600.0],["2022-07-13",23.19,24.01,23.17,23.68,76500.0],["2022-07-14",23.69,23.69,22.89,23.21,89200.0],["2022-07-15",23.14,23.62,22.81,23.13,62500.0],["2022-07-18",23.52,23.87,23.36,23.51,99100.0],["2022-07-19",22.91,23.63,22.91,23.42,153700.0],["2022-07-20",23.76,24.05,23.51,23.82,102800.0],["2022-07-21",24.0,24.17,23.77,24.15,47700.0],["2022-07-22",24.41,24.41,23.83,24.09,70600.0],["2022-07-25",24.39,24.68,24.06,24.58,92800.0],["2022-07-26",24.01,24.07,23.76,23.84,79300.0],["2022-07-27",23.55,23.99,23.17,23.94,41700.0],["2022-07-28",24.31,24.74,23.84,24.66,61300.0],["2022-07-29",24.71,24.85,24.52,24.84,41600.0],["2022-08-01",24.93,25.28,24.65,25.09,99500.0],["2022-08-02",24.57,25.1,24.49,24.53,57400.0],["2022-08-03",24.96,25.31,24.59,25.2,64900.0],["2022-08-04",24.79,25.38,24.79,25.25,44400.0],["2022-08-05",24.9,25.27,24.85,25.19,40900.0],["2022-08-08",25.2,25.35,24.86,25.01,52500.0],["2022-08-09",25.18,25.18,24.43,24.61,88900.0],["2022-08-10",24.95,25.37,24.95,25.3,59300.0],["2022-08-11",25.79,26.0,25.62,25.84,56200.0],["2022-08-12",25.76,25.98,25.64,25.98,40400.0],["2022-08-15",25.95,26.0,25.75,25.88,31500.0],["2022-08-16",25.82,25.97,25.49,25.85,40200.0],["2022-08-17",25.89,25.89,25.17,25.35,23000.0],["2022-08-18",25.58,25.7,25.36,25.66,26600.0],["2022-08-19",25.27,25.27,24.71,24.73,28400.0],["2022-08-22",24.45,24.49,23.96,24.18,139200.0],["2022-08-23",23.61,24.14,23.54,23.67,55900.0],["2022-08-24",23.56,23.87,23.43,23.63,37800.0],["2022-08-25",24.07,24.28,23.87,24.18,38900.0],["2022-08-26",24.23,24.23,23.15,23.5,156600.0],["2022-08-29",22.91,23.14,22.75,22.85,116600.0],["2022-08-30",22.84,22.84,22.37,22.51,83400.0],["2022-08-31",22.92,22.92,22.37,22.41,139700.0],["2022-09-01",22.5,22.57,22.16,22.55,73100.0],["2022-09-02",22.83,22.98,22.37,22.45,53700.0],["2022-09-06",22.37,22.56,21.93,21.97,110600.0],["2022-09-07",21.9,22.55,21.9,22.45,108500.0],["2022-09-08",22.45,22.86,22.37,22.56,157300.0],["2022-09-09",22.9,23.31,22.9,23.25,67000.0],["2022-09-12",23.81,23.99,23.52,23.69,107900.0],["2022-09-13",23.31,23.57,22.84,22.85,109300.0],["2022-09-14",22.85,22.85,22.45,22.66,56300.0],["2022-09-15",22.34,22.8,22.18,22.2,48700.0],["2022-09-16",21.56,21.76,21.39,21.6,57200.0],["2022-09-19",21.32,21.78,21.32,21.7,129600.0],["2022-09-20",21.57,21.57,21.13,21.28,118400.0],["2022-09-21",21.58,21.8,21.1,21.18,70400.0],["2022-09-22",21.02,21.2,20.66,20.92,83600.0],["2022-09-23",20.35,20.48,19.41,19.68,203800.0],["2022-09-26",19.87,20.26,19.73,19.94,158500.0],["2022-09-27",20.02,20.04,19.23,19.56,215100.0],["2022-09-28",19.73,20.33,19.7,20.18,82500.0],["2022-09-29",19.92,19.99,19.67,19.8,197200.0],["2022-09-30",19.92,20.32,19.75,19.78,129200.0],["2022-10-03",20.18,20.63,20.01,20.45,104800.0],["2022-10-04",20.86,21.84,20.79,21.77,388400.0],["2022-10-05",21.94,22.26,21.58,22.11,110500.0],["2022-10-06",21.51,21.88,21.21,21.33,78600.0],["2022-10-07",21.22,21.22,20.79,20.98,79100.0],["2022-10-10",20.58,20.73,20.29,20.65,115000.0],["2022-10-11",20.79,21.04,20.48,20.68,143500.0],["2022-10-12",20.53,20.59,20.27,20.46,75100.0],["2022-10-13",19.69,20.82,19.56,20.64,121400.0],["2022-10-14",20.7,20.74,19.86,19.92,115400.0],["2022-10-17",19.98,20.65,19.98,20.41,200300.0],["2022-10-18",20.94,20.94,20.1,20.39,161500.0],["2022-10-19",20.47,20.66,20.23,20.39,73500.0],["2022-10-20",20.26,20.59,20.08,20.11,85900.0],["2022-10-21",19.94,20.89,19.87,20.75,72300.0],["2022-10-24",20.83,21.19,20.66,21.12,77600.0],["2022-10-25",21.18,21.95,21.18,21.85,125500.0],["2022-10-26",21.99,22.09,21.73,21.83,29400.0],["2022-10-27",21.8,21.92,21.4,21.47,71700.0],["2022-10-28",21.64,21.98,21.53,21.98,42900.0],["2022-10-31",21.74,22.18,21.61,22.04,101300.0],["2022-11-01",22.57,22.69,22.17,22.55,124200.0],["2022-11-02",22.22,22.6,21.51,21.53,105500.0],["2022-11-03",20.86,21.83,20.85,21.42,201200.0],["2022-11-04",21.79,21.93,21.45,21.89,95300.0],["2022-11-07",21.75,22.15,21.21,21.35,330400.0],["2022-11-08",18.83,19.65,18.15,19.14,264100.0],["2022-11-09",18.4,18.79,17.86,17.93,203500.0],["2022-11-10",18.74,19.96,18.71,19.93,405200.0],["2022-11-11",19.97,20.33,19.9,20.22,208300.0],["2022-11-14",20.01,20.14,19.35,19.36,107300.0],["2022-11-15",20.08,20.25,19.78,20.01,178200.0],["2022-11-16",19.67,19.75,19.33,19.38,99600.0],["2022-11-17",19.22,19.57,19.0,19.53,101800.0],["2022-11-18",19.83,19.83,19.37,19.54,84900.0],["2022-11-21",19.24,19.3,18.8,18.93,142200.0],["2022-11-22",19.09,19.24,18.95,19.18,112700.0],["2022-11-23",19.23,19.63,19.21,19.55,39700.0],["2022-11-25",19.82,20.1,19.61,20.02,60900.0],["2022-11-28",19.84,19.92,19.19,19.34,146700.0],["2022-11-29",19.45,19.66,19.18,19.42,154700.0],["2022-11-30",19.51,19.92,18.37,19.85,111900.0],["2022-12-01",20.6,20.92,20.45,20.74,129000.0],["2022-12-02",20.86,21.13,20.82,20.99,110100.0],["2022-12-05",20.82,20.82,20.01,20.18,79900.0],["2022-12-06",19.82,19.82,18.98,19.22,196200.0],["2022-12-07",19.05,19.25,18.65,18.91,310500.0],["2022-12-08",19.48,20.01,19.48,19.88,153700.0],["2022-12-09",19.76,20.06,19.72,19.74,74300.0],["2022-12-12",19.92,20.25,19.85,20.22,61100.0],["2022-12-13",20.85,20.91,20.12,20.15,152500.0],["2022-12-14",20.32,20.6,20.13,20.2,63800.0],["2022-12-15",19.84,19.84,19.41,19.5,79000.0],["2022-12-16",19.48,19.71,19.41,19.58,65400.0],["2022-12-19",19.45,19.45,19.05,19.11,126600.0],["2022-12-20",18.62,18.62,18.29,18.38,154200.0],["2022-12-21",18.3,18.5,18.25,18.38,101000.0],["2022-12-22",18.09,18.09,17.25,17.55,192300.0],["2022-12-23",17.57,17.92,17.42,17.92,106100.0],["2022-12-27",17.78,17.96,17.63,17.81,143600.0],["2022-12-28",18.0,18.06,17.46,17.47,125100.0],["2022-12-29",17.72,18.03,17.68,17.93,143000.0],["2022-12-30",17.79,18.01,17.65,17.94,100200.0],["2023-01-03",18.09,18.17,17.59,17.95,279900.0],["2023-01-04",18.43,18.75,18.41,18.67,169200.0],["2023-01-05",18.6,18.6,18.36,18.41,85700.0],["2023-01-06",18.61,19.2,18.37,19.17,109600.0],["2023-01-09",19.68,19.93,19.49,19.66,87900.0],["2023-01-10",19.8,19.88,19.66,19.83,95100.0],["2023-01-11",20.12,20.51,20.01,20.46,54900.0],["2023-01-12",20.46,20.47,20.01,20.33,68500.0],["2023-01-13",20.4,20.91,20.4,20.86,39900.0],["2023-01-17",21.01,21.26,20.98,21.16,66300.0],["2023-01-18",21.2,21.34,20.59,20.64,55700.0],["2023-01-19",20.52,20.63,20.34,20.56,50300.0],["2023-01-20",20.32,20.56,20.24,20.55,50500.0],["2023-01-23",20.61,21.07,20.58,21.07,38400.0],["2023-01-24",20.92,21.53,20.92,21.41,64800.0],["2023-01-25",21.83,22.39,21.83,22.31,96600.0],["2023-01-26",22.47,22.57,22.12,22.57,46700.0],["2023-01-27",22.34,22.68,22.33,22.58,53500.0],["2023-01-30",22.22,22.37,21.9,22.0,130300.0],["2023-01-31",21.96,22.48,21.93,22.47,49700.0],["2023-02-01",22.86,24.1,22.79,23.9,121700.0],["2023-02-02",24.63,24.63,24.24,24.42,64100.0],["2023-02-03",23.97,24.25,23.76,23.86,32500.0],["2023-02-06",23.49,23.49,23.12,23.19,40200.0],["2023-02-07",23.16,23.57,23.03,23.54,46500.0],["2023-02-08",22.99,23.03,22.68,22.77,37000.0],["2023-02-09",23.2,23.2,22.53,22.62,41400.0],["2023-02-10",22.28,22.73,22.11,22.34,31400.0],["2023-02-13",22.24,22.58,22.24,22.46,48400.0],["2023-02-14",21.21,21.31,20.63,20.83,126300.0],["2023-02-15",20.82,21.39,20.82,21.37,42000.0],["2023-02-16",22.01,23.31,21.74,22.64,359000.0],["2023-02-17",22.56,22.61,22.3,22.44,373700.0],["2023-02-21",22.23,22.35,21.97,21.97,456800.0],["2023-02-22",21.67,21.67,20.74,20.86,291100.0],["2023-02-23",21.09,21.25,20.81,21.14,72400.0],["2023-02-24",20.93,20.96,20.77,20.93,48300.0],["2023-02-27",20.91,20.97,20.65,20.73,64000.0],["2023-02-28",20.8,21.14,20.79,20.86,102700.0],["2023-03-01",20.98,21.36,20.87,20.89,74500.0],["2023-03-02",20.41,20.7,20.4,20.63,68700.0],["2023-03-03",20.75,21.03,20.68,20.97,76300.0],["2023-03-06",21.17,21.26,20.98,21.15,75600.0],["2023-03-07",21.12,21.12,20.54,20.58,47900.0],["2023-03-08",20.75,20.95,20.73,20.94,46100.0],["2023-03-09",20.99,21.08,20.5,20.51,52300.0],["2023-03-10",20.72,20.81,20.16,20.23,74200.0],["2023-03-13",20.0,20.52,19.72,20.2,107800.0],["2023-03-14",20.84,20.84,20.55,20.73,79300.0],["2023-03-15",20.19,20.34,19.85,20.04,90000.0],["2023-03-16",20.0,20.55,20.0,20.5,75600.0],["2023-03-17",20.14,20.24,19.95,20.02,84800.0],["2023-03-20",20.23,20.35,20.14,20.26,66200.0],["2023-03-21",20.6,20.75,20.36,20.6,79900.0],["2023-03-22",20.71,21.2,20.62,20.68,72000.0],["2023-03-23",20.86,21.06,20.52,20.74,38500.0],["2023-03-24",20.78,21.04,20.67,21.03,38900.0],["2023-03-27",21.12,21.23,21.02,21.19,46900.0],["2023-03-28",21.04,21.45,21.01,21.36,83600.0],["2023-03-29",21.74,22.09,21.66,22.07,55200.0],["2023-03-30",21.98,21.98,21.61,21.78,78600.0],["2023-03-31",21.64,21.71,21.5,21.65,77200.0],["2023-04-03",21.5,21.65,21.36,21.59,40600.0],["2023-04-04",21.67,21.67,21.36,21.48,50000.0],["2023-04-05",21.53,21.85,21.32,21.81,168700.0],["2023-04-06",21.68,21.68,21.21,21.42,39800.0],["2023-04-10",21.6,21.62,21.14,21.52,52700.0],["2023-04-11",21.66,21.82,21.55,21.74,67300.0],["2023-04-12",21.94,22.16,21.82,21.99,41300.0],["2023-04-13",22.36,22.65,22.36,22.63,32600.0],["2023-04-14",22.62,22.66,22.22,22.4,30400.0],["2023-04-17",22.63,22.77,22.61,22.72,29600.0],["2023-04-18",22.8,22.84,22.62,22.83,19800.0],["2023-04-19",22.24,22.38,22.12,22.31,33600.0],["2023-04-20",22.21,22.88,22.21,22.68,43400.0],["2023-04-21",22.75,22.75,22.41,22.63,23800.0],["2023-04-24",22.37,22.5,22.14,22.32,25700.0],["2023-04-25",22.05,22.11,21.76,21.79,32300.0],["2023-04-26",21.91,22.15,21.84,21.96,27400.0],["2023-04-27",21.95,22.38,21.88,22.38,55300.0],["2023-04-28",22.22,22.3,22.03,22.26,30400.0],["2023-05-01",22.5,22.71,22.41,22.64,25800.0],["2023-05-02",22.71,22.71,22.17,22.34,20900.0],["2023-05-03",22.29,22.47,22.14,22.24,34800.0],["2023-05-04",22.58,22.83,22.46,22.73,27400.0],["2023-05-05",23.13,23.26,22.88,23.22,31500.0],["2023-05-08",23.35,23.44,23.27,23.37,16100.0],["2023-05-09",23.15,23.44,23.15,23.3,27500.0],["2023-05-10",23.47,23.52,22.91,23.24,26000.0],["2023-05-11",23.14,23.16,22.62,22.84,115300.0],["2023-05-12",22.77,22.78,22.53,22.65,21900.0],["2023-05-15",22.68,22.9,22.56,22.86,36300.0],["2023-05-16",24.02,24.79,24.02,24.46,84200.0],["2023-05-17",24.87,24.92,24.43,24.85,162500.0],["2023-05-18",24.72,24.99,24.72,24.94,23400.0],["2023-05-19",25.05,25.11,24.44,24.65,245100.0],["2023-05-22",24.87,25.11,24.8,25.0,85800.0],["2023-05-23",24.79,24.95,24.61,24.66,22600.0],["2023-05-24",24.54,24.54,24.18,24.3,19200.0],["2023-05-25",24.72,24.93,24.6,24.86,34400.0],["2023-05-26",25.23,25.23,24.69,24.88,25200.0],["2023-05-30",24.97,25.11,24.63,24.87,26500.0],["2023-05-31",24.67,24.67,24.4,24.6,26900.0],["2023-06-01",24.74,25.49,24.61,25.49,48100.0],["2023-06-02",25.49,25.98,25.41,25.8,81300.0],["2023-06-05",25.88,25.9,25.62,25.68,43600.0],["2023-06-06",25.64,25.88,25.6,25.86,43600.0],["2023-06-07",25.96,26.14,25.71,25.82,37500.0],["2023-06-08",25.62,25.79,25.49,25.7,18800.0],["2023-06-09",25.64,25.66,25.48,25.66,53000.0],["2023-06-12",25.79,25.79,25.51,25.72,21900.0],["2023-06-13",26.13,26.37,26.09,26.34,35600.0],["2023-06-14",26.66,27.01,26.52,26.81,23100.0],["2023-06-15",27.18,27.76,27.18,27.71,35100.0],["2023-06-16",27.8,27.81,27.5,27.51,33400.0],["2023-06-20",27.61,27.61,27.18,27.4,41200.0],["2023-06-21",27.15,27.28,26.86,26.99,27900.0],["2023-06-22",26.54,26.57,26.35,26.55,32100.0],["2023-06-23",26.09,26.09,25.8,25.99,37200.0],["2023-06-26",26.01,26.21,25.93,25.96,35000.0],["2023-06-27",25.98,26.25,25.76,26.18,65200.0],["2023-06-28",25.96,26.24,25.76,26.09,51400.0],["2023-06-29",26.17,26.41,25.99,26.37,34100.0],["2023-06-30",26.67,26.96,26.57,26.89,49700.0],["2023-07-03",27.0,27.17,26.9,26.95,19400.0],["2023-07-05",26.79,26.89,26.47,26.83,29100.0],["2023-07-06",26.49,26.52,26.18,26.38,42100.0],["2023-07-07",25.93,26.22,25.63,26.11,42300.0],["2023-07-10",25.81,26.11,25.81,26.08,26700.0],["2023-07-11",26.23,26.49,26.15,26.41,29000.0],["2023-07-12",26.77,26.94,26.66,26.86,20000.0],["2023-07-13",27.18,27.88,27.14,27.87,34100.0],["2023-07-14",28.03,28.03,27.74,27.79,28400.0],["2023-07-17",27.56,28.6,27.41,27.62,33000.0],["2023-07-18",27.41,27.7,27.41,27.61,30200.0],["2023-07-19",27.8,27.8,27.4,27.62,22600.0],["2023-07-20",27.75,27.85,27.41,27.46,22000.0],["2023-07-21",27.42,27.48,27.33,27.44,141600.0],["2023-07-24",27.91,28.17,27.9,28.14,33500.0],["2023-07-25",28.24,28.5,28.13,28.39,25000.0],["2023-07-26",28.2,28.58,28.2,28.44,19500.0],["2023-07-27",29.28,29.28,28.67,28.71,58300.0],["2023-07-28",29.08,29.48,29.02,29.16,38800.0],["2023-07-31",29.39,29.6,29.26,29.6,29000.0],["2023-08-01",28.65,29.0,28.39,28.42,40500.0],["2023-08-02",28.1,28.32,26.91,27.22,200100.0],["2023-08-03",26.95,27.14,26.7,26.89,34000.0],["2023-08-04",26.84,27.4,26.75,27.0,35900.0],["2023-08-07",26.99,27.14,26.87,27.11,33900.0],["2023-08-08",30.27,31.93,29.87,31.04,161200.0],["2023-08-09",30.6,30.65,30.2,30.3,32100.0],["2023-08-10",30.61,31.18,30.16,30.64,74800.0],["2023-08-11",30.14,30.35,29.99,30.04,48800.0],["2023-08-14",30.11,30.46,29.97,30.35,50700.0],["2023-08-15",30.46,30.6,30.15,30.26,26800.0],["2023-08-16",30.0,30.18,29.66,29.69,35000.0],["2023-08-17",30.23,30.23,29.68,29.75,39600.0],["2023-08-18",28.87,28.92,27.93,28.48,196500.0],["2023-08-21",28.5,28.84,28.34,28.73,470800.0],["2023-08-22",28.27,28.35,28.0,28.29,139500.0],["2023-08-23",28.36,28.97,28.34,28.92,51300.0],["2023-08-24",28.86,28.98,28.28,28.33,36600.0],["2023-08-25",28.6,28.83,28.34,28.78,38000.0],["2023-08-28",28.81,29.14,28.73,29.13,42500.0],["2023-08-29",29.07,29.72,29.07,29.72,24200.0],["2023-08-30",29.83,29.97,29.72,29.88,13200.0],["2023-08-31",30.21,30.32,29.94,30.18,32800.0],["2023-09-01",30.54,30.66,30.15,30.52,40600.0],["2023-09-05",30.42,30.42,29.55,29.58,54000.0],["2023-09-06",29.42,29.42,29.19,29.4,31300.0],["2023-09-07",29.14,29.37,28.91,29.25,35100.0],["2023-09-08",29.49,29.67,29.35,29.51,37000.0],["2023-09-11",29.8,29.81,29.6,29.78,32900.0],["2023-09-12",29.35,29.71,29.12,29.15,24100.0],["2023-09-13",28.74,28.74,28.42,28.54,20900.0],["2023-09-14",28.68,28.99,28.68,28.99,34600.0],["2023-09-15",28.59,28.67,28.18,28.34,46100.0],["2023-09-18",28.0,28.0,27.37,27.52,36100.0],["2023-09-19",27.3,27.49,27.07,27.34,54300.0],["2023-09-20",27.47,27.61,27.24,27.35,27100.0],["2023-09-21",26.83,27.34,26.23,26.3,45700.0],["2023-09-22",26.58,26.72,26.26,26.41,58900.0],["2023-09-25",26.06,26.66,25.99,26.61,59000.0],["2023-09-26",26.2,26.5,25.98,26.11,53900.0],["2023-09-27",26.16,26.3,25.88,26.08,38000.0],["2023-09-28",26.15,26.62,26.08,26.58,59800.0],["2023-09-29",26.7,26.7,26.13,26.24,22200.0],["2023-10-02",26.09,26.22,25.57,25.66,40500.0],["2023-10-03",25.31,25.46,25.01,25.05,68300.0],["2023-10-04",25.0,25.0,24.62,24.89,72800.0],["2023-10-05",25.03,25.31,24.95,25.21,46400.0],["2023-10-06",25.21,25.86,25.15,25.75,37200.0],["2023-10-09",25.62,25.93,25.52,25.88,31100.0],["2023-10-10",26.08,26.41,26.06,26.4,46600.0],["2023-10-11",26.65,26.8,26.52,26.74,34100.0],["2023-10-12",27.08,27.09,26.25,26.41,116000.0],["2023-10-13",26.33,26.33,25.98,26.14,34700.0],["2023-10-16",26.07,26.41,25.99,26.27,35200.0],["2023-10-17",26.26,26.73,26.26,26.73,54500.0],["2023-10-18",25.91,26.0,25.35,25.41,72000.0],["2023-10-19",25.19,25.48,25.08,25.19,32700.0],["2023-10-20",24.99,25.01,24.54,24.59,37200.0],["2023-10-23",24.63,24.95,24.63,24.76,37100.0],["2023-10-24",25.07,25.39,25.07,25.31,68100.0],["2023-10-25",24.99,24.99,24.59,24.65,43400.0],["2023-10-26",24.64,24.67,24.28,24.45,30400.0],["2023-10-27",24.63,24.7,24.38,24.53,50900.0],["2023-10-30",24.89,24.98,24.7,24.84,38100.0],["2023-10-31",24.88,25.05,24.69,24.87,153100.0],["2023-11-01",24.95,25.38,24.87,25.35,42000.0],["2023-11-02",26.06,26.65,26.06,26.65,75600.0],["2023-11-03",26.93,27.03,26.66,26.88,41400.0],["2023-11-06",26.96,27.01,26.68,26.88,47500.0],["2023-11-07",26.47,26.76,26.4,26.52,44200.0],["2023-11-08",30.19,31.04,30.11,30.66,90400.0],["2023-11-09",30.0,30.24,29.27,29.61,85100.0],["2023-11-10",28.97,29.33,28.46,29.23,57000.0],["2023-11-13",29.24,29.75,29.24,29.65,43200.0],["2023-11-14",30.34,30.97,30.33,30.87,71900.0],["2023-11-15",30.94,31.3,30.9,30.96,109600.0],["2023-11-16",31.2,31.99,31.05,31.94,205800.0],["2023-11-17",31.54,32.49,31.48,32.21,194900.0],["2023-11-20",32.18,32.59,32.02,32.27,46800.0],["2023-11-21",32.03,32.49,32.03,32.26,33800.0],["2023-11-22",32.0,32.27,31.68,31.79,51100.0],["2023-11-24",31.35,31.35,30.61,31.04,59700.0],["2023-11-27",31.02,31.29,30.91,31.25,74500.0],["2023-11-28",31.31,31.86,31.31,31.61,63200.0],["2023-11-29",31.81,32.28,31.64,31.64,76100.0],["2023-11-30",32.15,32.4,31.8,32.15,62900.0],["2023-12-01",32.18,32.81,32.18,32.81,52300.0],["2023-12-04",32.7,32.99,32.65,32.86,33200.0],["2023-12-05",32.69,32.84,32.43,32.63,28000.0],["2023-12-06",33.17,33.24,32.7,32.71,17100.0],["2023-12-07",33.03,33.03,32.38,32.91,20700.0],["2023-12-08",32.29,32.87,32.11,32.86,35100.0],["2023-12-11",32.62,32.89,32.49,32.72,44500.0],["2023-12-12",32.8,32.8,32.4,32.61,28700.0],["2023-12-13",32.93,33.94,32.64,33.77,35900.0],["2023-12-14",34.83,35.72,34.14,35.58,65800.0],["2023-12-15",34.98,35.01,34.39,34.66,26400.0],["2023-12-18",34.81,35.09,34.29,34.97,44700.0],["2023-12-19",35.72,36.53,34.8,35.64,77800.0],["2023-12-20",36.74,36.82,35.97,35.97,55100.0],["2023-12-21",36.96,37.62,36.77,37.62,78400.0],["2023-12-22",37.82,37.88,36.85,37.78,45700.0],["2023-12-26",38.05,38.25,37.76,38.06,52800.0],["2023-12-27",38.46,38.64,38.25,38.4,75900.0],["2023-12-28",38.27,38.54,38.12,38.39,43000.0],["2023-12-29",38.75,39.01,38.47,38.67,84500.0],["2024-01-02",38.54,39.0,38.19,38.28,131700.0],["2024-01-03",37.3,38.25,36.45,36.74,75300.0],["2024-01-04",36.54,37.59,36.54,36.76,36300.0],["2024-01-05",36.32,37.04,35.55,36.56,35000.0],["2024-01-08",36.22,36.95,36.22,36.82,36100.0],["2024-01-09",36.59,36.8,36.21,36.58,47300.0],["2024-01-10",36.69,37.48,36.6,37.0,67700.0],["2024-01-11",37.34,37.38,36.63,37.26,90600.0],["2024-01-12",37.92,38.4,37.02,37.46,24300.0],["2024-01-16",36.9,37.15,36.65,37.08,23500.0],["2024-01-17",36.5,36.98,36.29,36.68,38100.0],["2024-01-18",36.76,37.28,36.69,37.18,42200.0],["2024-01-19",37.43,37.89,37.08,37.72,26700.0],["2024-01-22",38.14,38.25,37.92,38.21,15300.0],["2024-01-23",37.85,37.91,37.08,37.3,53300.0],["2024-01-24",37.0,37.27,35.46,35.83,428100.0],["2024-01-25",36.36,36.6,36.12,36.56,225900.0],["2024-01-26",36.23,36.89,36.1,36.73,33500.0],["2024-01-29",37.73,38.52,37.55,38.37,70700.0],["2024-01-30",38.17,38.21,37.82,37.94,20100.0],["2024-01-31",38.31,38.42,37.43,37.56,24300.0],["2024-02-01",37.62,38.02,37.27,37.89,92000.0],["2024-02-02",38.34,38.73,37.91,38.65,68700.0],["2024-02-05",38.4,38.69,37.77,38.46,78500.0],["2024-02-06",38.78,39.22,38.71,39.01,27200.0],["2024-02-07",38.18,38.63,37.3,38.55,45500.0],["2024-02-08",38.33,38.7,38.08,38.65,28100.0],["2024-02-09",38.91,39.17,38.65,38.93,30100.0],["2024-02-12",38.93,39.45,38.81,39.21,61000.0],["2024-02-13",35.0,35.19,33.85,34.18,111300.0],["2024-02-14",35.13,36.09,35.13,36.08,47900.0],["2024-02-15",37.11,37.54,36.96,37.5,47400.0],["2024-02-16",37.26,37.78,37.0,37.66,25900.0],["2024-02-20",37.66,38.01,36.92,37.2,38400.0],["2024-02-21",37.28,37.74,36.96,37.19,27900.0],["2024-02-22",38.02,38.42,37.72,38.29,31600.0],["2024-02-23",38.59,39.07,38.28,38.54,19700.0],["2024-02-26",38.58,38.72,38.12,38.49,27900.0],["2024-02-27",38.79,38.98,38.52,38.82,20200.0],["2024-02-28",38.65,38.93,38.6,38.85,20600.0],["2024-02-29",39.69,39.77,39.28,39.57,29300.0],["2024-03-01",39.8,40.4,39.33,40.3,33000.0],["2024-03-04",40.01,40.51,40.0,40.21,30100.0],["2024-03-05",39.98,40.27,39.71,39.98,34100.0],["2024-03-06",40.69,41.2,40.41,41.01,20400.0],["2024-03-07",41.51,41.74,41.18,41.55,19300.0],["2024-03-08",41.75,41.98,41.22,41.41,25200.0],["2024-03-11",41.14,41.31,40.72,41.07,25400.0],["2024-03-12",40.24,40.49,39.33,40.21,47400.0],["2024-03-13",40.69,40.96,40.46,40.78,25100.0],["2024-03-14",40.67,40.67,40.08,40.31,36000.0],["2024-03-15",39.27,39.39,38.83,38.89,34700.0],["2024-03-18",39.44,39.63,39.18,39.25,13900.0],["2024-03-19",39.3,39.76,38.92,39.76,24400.0],["2024-03-20",39.46,40.19,39.35,40.1,22200.0],["2024-03-21",40.08,41.2,39.82,40.08,31800.0],["2024-03-22",39.8,39.8,39.21,39.49,24300.0],["2024-03-25",39.73,40.29,39.73,39.98,36400.0],["2024-03-26",39.87,39.88,39.42,39.5,13800.0],["2024-03-27",39.74,39.9,39.31,39.83,48700.0],["2024-03-28",39.9,40.63,39.85,40.46,39800.0],["2024-04-01",39.99,40.18,39.8,40.1,22000.0],["2024-04-02",39.47,39.47,38.96,39.32,53800.0],["2024-04-03",38.37,39.06,38.16,38.94,32200.0],["2024-04-04",39.69,39.73,38.73,38.75,25400.0],["2024-04-05",38.83,39.42,38.83,39.27,15200.0],["2024-04-08",39.47,40.25,39.24,39.81,76900.0],["2024-04-09",39.22,39.22,38.53,38.8,21600.0],["2024-04-10",38.38,38.69,38.09,38.27,52700.0],["2024-04-11",37.96,38.0,36.99,37.63,52600.0],["2024-04-12",37.01,37.24,36.64,36.66,25600.0],["2024-04-15",36.97,36.97,36.04,36.13,19100.0],["2024-04-16",35.58,36.4,35.16,35.36,48100.0],["2024-04-17",35.16,35.2,34.58,34.73,34400.0],["2024-04-18",34.65,34.92,34.27,34.28,37600.0],["2024-04-19",34.37,34.51,34.02,34.24,30800.0],["2024-04-22",34.04,34.69,34.04,34.43,46500.0],["2024-04-23",35.43,35.7,34.92,35.56,40300.0],["2024-04-24",35.28,35.43,34.81,35.17,21900.0],["2024-04-25",34.52,35.07,34.19,34.95,25900.0],["2024-04-26",35.65,36.24,35.55,36.07,61800.0],["2024-04-29",36.05,36.4,35.65,36.1,105800.0],["2024-04-30",35.56,35.56,34.48,34.5,48100.0],["2024-05-01",34.59,35.35,34.34,34.66,23600.0],["2024-05-02",34.87,35.18,34.48,35.1,37000.0],["2024-05-03",35.47,36.05,35.33,35.76,30400.0],["2024-05-06",36.2,36.44,36.06,36.3,22900.0],["2024-05-07",36.93,37.05,36.72,36.93,44700.0],["2024-05-08",36.2,37.6,36.2,37.39,304700.0],["2024-05-09",37.65,37.65,37.07,37.43,45800.0],["2024-05-10",37.04,37.51,36.71,36.91,23300.0],["2024-05-13",36.63,36.8,36.38,36.38,33100.0],["2024-05-14",36.71,36.98,36.45,36.96,20900.0],["2024-05-15",36.86,37.1,36.54,37.03,26700.0],["2024-05-16",37.64,37.73,37.21,37.31,31700.0],["2024-05-17",36.69,36.94,36.62,36.76,21300.0],["2024-05-20",36.51,37.0,36.51,36.59,47700.0],["2024-05-21",31.19,31.99,30.5,30.99,348400.0],["2024-05-22",31.08,31.2,30.4,30.55,111500.0],["2024-05-23",31.48,31.72,30.87,31.21,183300.0],["2024-05-24",31.23,31.47,31.07,31.24,52300.0],["2024-05-28",31.22,31.7,31.16,31.48,98000.0],["2024-05-29",30.89,31.22,30.65,30.73,44800.0],["2024-05-30",31.08,31.28,30.79,30.98,67400.0],["2024-05-31",31.13,31.17,30.19,31.02,86600.0],["2024-06-03",31.41,32.31,30.89,32.14,455300.0],["2024-06-04",31.34,31.53,30.94,31.0,316000.0],["2024-06-05",31.0,31.18,30.51,31.04,40200.0],["2024-06-06",30.76,31.2,30.67,31.02,44500.0],["2024-06-07",30.72,31.85,30.49,30.6,48000.0],["2024-06-10",30.53,30.96,30.42,30.67,38700.0],["2024-06-11",30.14,30.5,29.88,30.27,84600.0],["2024-06-12",31.18,32.0,31.18,31.86,143900.0],["2024-06-13",32.04,32.25,31.44,31.85,32800.0],["2024-06-14",31.48,31.73,31.25,31.67,41900.0],["2024-06-17",31.61,32.15,31.46,32.0,62900.0],["2024-06-18",31.96,32.03,31.36,31.83,86500.0],["2024-06-20",31.48,31.89,31.11,31.36,91400.0],["2024-06-21",30.9,30.9,30.15,30.54,66700.0],["2024-06-24",31.36,32.15,31.0,32.14,138700.0],["2024-06-25",32.51,32.96,32.33,32.95,79400.0],["2024-06-26",31.63,31.9,30.48,31.82,70500.0],["2024-06-27",31.55,32.17,31.52,31.9,53600.0],["2024-06-28",31.81,31.84,31.41,31.54,41200.0],["2024-07-01",32.26,32.26,31.54,31.64,56700.0],["2024-07-02",31.1,31.72,31.1,31.67,46100.0],["2024-07-03",32.28,32.52,32.24,32.44,20900.0],["2024-07-05",32.26,32.26,31.67,32.22,46600.0],["2024-07-08",31.7,31.93,31.5,31.79,32900.0],["2024-07-09",31.38,31.56,31.11,31.27,30700.0],["2024-07-10",31.12,31.45,31.02,31.39,47400.0],["2024-07-11",31.87,32.36,31.68,32.17,132500.0],["2024-07-12",32.86,33.83,32.77,33.65,48700.0],["2024-07-15",33.91,34.28,33.45,33.79,27900.0],["2024-07-16",33.87,34.73,33.87,34.64,87500.0],["2024-07-17",35.76,36.0,35.04,35.35,90400.0],["2024-07-18",35.91,37.2,35.43,35.55,115700.0],["2024-07-19",35.68,35.74,35.22,35.35,68300.0],["2024-07-22",35.52,35.9,35.44,35.9,83400.0],["2024-07-23",35.85,36.38,35.0,36.14,38100.0],["2024-07-24",35.69,35.69,34.83,34.94,41400.0],["2024-07-25",34.25,35.03,34.09,34.34,68800.0],["2024-07-26",34.63,35.2,34.57,35.08,44600.0],["2024-07-29",35.23,35.66,34.95,35.37,43400.0],["2024-07-30",35.31,35.73,35.12,35.59,32300.0],["2024-07-31",35.88,36.65,35.67,36.16,41600.0],["2024-08-01",35.45,35.73,34.03,34.4,48900.0],["2024-08-02",34.19,34.19,33.12,33.83,39600.0],["2024-08-05",32.28,33.51,31.58,33.08,63100.0],["2024-08-06",33.05,34.34,32.86,33.94,74000.0],["2024-08-07",33.97,34.32,32.54,32.67,83000.0],["2024-08-08",32.95,33.42,32.62,32.8,116900.0],["2024-08-09",32.85,32.85,32.1,32.5,153600.0],["2024-08-12",32.29,32.73,31.8,31.98,105700.0],["2024-08-13",31.94,32.2,31.31,31.77,234000.0],["2024-08-14",32.19,32.28,31.64,32.0,285600.0],["2024-08-15",32.56,32.99,32.04,32.76,123500.0],["2024-08-16",34.04,35.0,33.88,34.25,62200.0],["2024-08-19",33.95,34.31,33.82,34.31,56800.0],["2024-08-20",33.87,34.25,33.38,33.67,34400.0],["2024-08-21",34.2,34.42,33.9,34.35,56500.0],["2024-08-22",34.12,34.16,33.69,33.8,21100.0],["2024-08-23",34.74,35.71,34.23,35.71,56100.0],["2024-08-26",36.93,36.93,36.5,36.52,35400.0],["2024-08-27",36.43,36.67,36.08,36.48,43500.0],["2024-08-28",36.66,37.03,36.44,36.95,52800.0],["2024-08-29",37.41,37.74,36.99,37.57,38700.0],["2024-08-30",37.39,37.47,36.94,37.41,36800.0],["2024-09-03",37.77,37.77,36.58,36.82,30100.0],["2024-09-04",36.77,37.1,36.62,36.9,27200.0],["2024-09-05",36.95,37.16,36.54,36.79,22200.0],["2024-09-06",36.22,36.63,35.27,35.5,32100.0],["2024-09-09",35.79,36.2,35.72,35.96,22600.0],["2024-09-10",35.81,35.81,35.22,35.36,91500.0],["2024-09-11",35.18,35.68,34.48,35.59,30100.0],["2024-09-12",35.47,36.03,34.55,36.03,38100.0],["2024-09-13",35.72,36.34,35.69,36.09,29000.0],["2024-09-16",36.23,36.64,35.88,36.4,19900.0],["2024-09-17",36.74,36.75,35.94,36.29,25700.0],["2024-09-18",36.29,36.88,35.95,36.19,19600.0],["2024-09-19",38.01,38.85,38.01,38.71,43500.0],["2024-09-20",39.01,43.57,38.46,42.0,949400.0],["2024-09-23",39.4,39.59,38.55,38.67,687100.0],["2024-09-24",38.85,39.14,38.52,38.99,36700.0],["2024-09-25",38.76,38.88,38.28,38.28,49900.0],["2024-09-26",38.53,39.4,37.88,38.54,22600.0],["2024-09-27",39.22,40.63,38.26,39.46,661700.0],["2024-09-30",39.65,40.54,39.42,40.15,300700.0],["2024-10-01",39.07,39.32,38.2,38.63,35600.0],["2024-10-02",38.07,38.69,37.6,38.34,25600.0],["2024-10-03",37.64,38.37,37.62,38.13,21700.0],["2024-10-04",38.1,38.8,37.52,37.74,25200.0],["2024-10-07",36.87,37.33,36.79,37.0,53000.0],["2024-10-08",36.84,37.41,36.21,36.99,30800.0],["2024-10-09",36.4,36.98,36.26,36.53,37400.0],["2024-10-10",35.91,36.01,35.45,35.85,28900.0],["2024-10-11",35.25,35.86,35.0,35.68,30200.0],["2024-10-14",36.0,36.93,36.0,36.8,155300.0],["2024-10-15",36.44,37.72,36.22,37.04,356800.0],["2024-10-16",36.25,37.77,36.1,36.67,600200.0],["2024-10-17",37.07,37.17,36.0,36.7,58700.0],["2024-10-18",36.15,36.17,35.43,35.76,34900.0],["2024-10-21",36.05,36.05,35.32,35.4,37600.0],["2024-10-22",34.12,34.37,33.83,34.12,59300.0],["2024-10-23",34.08,34.38,33.56,33.85,33700.0],["2024-10-24",33.6,33.87,33.27,33.81,40900.0],["2024-10-25",33.33,33.69,33.03,33.16,39300.0],["2024-10-28",33.5,33.53,33.05,33.13,76300.0],["2024-10-29",33.64,33.64,33.23,33.4,67100.0],["2024-10-30",32.57,33.03,32.53,32.7,36600.0],["2024-10-31",32.25,32.68,31.49,31.9,54000.0],["2024-11-01",31.79,32.0,31.25,31.27,41900.0],["2024-11-04",31.51,32.17,31.41,31.74,88300.0],["2024-11-05",31.8,32.78,31.8,32.34,60200.0],["2024-11-06",32.86,33.71,32.14,32.3,115000.0],["2024-11-07",32.34,32.63,31.81,32.35,73500.0],["2024-11-08",31.95,32.25,31.59,31.79,54700.0],["2024-11-11",32.92,33.6,32.13,32.69,74200.0],["2024-11-12",33.27,33.27,31.79,31.79,122200.0],["2024-11-13",34.68,35.4,34.1,34.61,132500.0],["2024-11-14",35.78,35.93,34.94,35.17,69500.0],["2024-11-15",36.27,36.37,35.71,36.15,69600.0],["2024-11-18",35.44,35.87,35.07,35.82,64900.0],["2024-11-19",35.88,36.12,35.32,35.95,151800.0],["2024-11-20",35.52,35.66,35.15,35.38,40900.0],["2024-11-21",34.95,35.49,34.84,34.93,55600.0],["2024-11-22",35.56,35.66,35.05,35.66,79500.0],["2024-11-25",36.7,37.29,36.24,37.2,150400.0],["2024-11-26",37.65,37.65,36.37,36.94,92500.0],["2024-11-27",36.56,37.05,36.0,36.64,40600.0],["2024-11-29",36.42,37.18,36.11,37.15,45700.0],["2024-12-02",36.78,36.87,36.23,36.69,57600.0],["2024-12-03",36.86,36.86,36.09,36.59,38900.0],["2024-12-04",36.31,36.68,35.94,36.08,68300.0],["2024-12-05",35.37,36.98,35.0,35.25,68500.0],["2024-12-06",35.22,35.46,34.93,35.18,48100.0],["2024-12-09",35.71,35.86,35.23,35.35,61100.0],["2024-12-10",35.14,35.28,34.62,34.75,57800.0],["2024-12-11",34.74,34.77,34.31,34.6,68500.0],["2024-12-12",34.28,34.66,34.14,34.2,66100.0],["2024-12-13",34.07,34.49,33.77,33.94,68100.0],["2024-12-16",34.2,34.7,33.51,33.57,286800.0],["2024-12-17",33.8,34.06,33.26,33.69,81700.0],["2024-12-18",33.67,33.98,32.43,32.53,126300.0],["2024-12-19",31.81,32.29,31.35,31.46,139900.0],["2024-12-20",31.53,32.22,31.2,31.68,96100.0],["2024-12-23",31.42,31.76,31.08,31.57,121300.0],["2024-12-24",31.59,32.69,31.22,31.87,35200.0],["2024-12-26",31.77,32.51,31.45,31.75,92100.0],["2024-12-27",31.37,31.77,31.2,31.44,204600.0],["2024-12-30",31.11,31.18,30.64,30.87,100100.0],["2024-12-31",31.02,31.19,30.61,30.81,52300.0],["2025-01-02",31.06,31.22,30.39,30.66,96000.0],["2025-01-03",30.85,31.1,30.67,31.02,51100.0],["2025-01-06",31.14,32.02,30.92,31.08,125000.0],["2025-01-07",31.54,31.63,30.85,30.9,86500.0],["2025-01-08",31.06,31.33,30.6,31.12,60400.0],["2025-01-10",31.0,32.53,30.15,30.75,123700.0],["2025-01-13",30.54,31.19,30.0,31.13,167300.0],["2025-01-14",31.93,32.24,31.13,31.75,144900.0],["2025-01-15",32.78,32.94,32.07,32.87,89700.0],["2025-01-16",33.58,34.45,33.29,34.26,309900.0],["2025-01-17",34.16,34.37,33.73,33.83,94500.0],["2025-01-21",34.39,34.96,34.25,34.63,153900.0],["2025-01-22",34.39,34.9,34.09,34.13,80200.0],["2025-01-23",34.1,34.63,34.07,34.56,67200.0],["2025-01-24",33.9,34.33,33.7,34.2,111300.0],["2025-01-27",34.0,34.75,34.0,34.54,215500.0],["2025-01-28",33.98,34.01,33.21,33.37,99000.0],["2025-01-29",33.36,33.56,33.09,33.36,52800.0],["2025-01-30",33.53,34.17,33.04,34.09,106600.0],["2025-01-31",34.07,34.58,33.7,33.86,87800.0],["2025-02-03",32.29,32.93,31.75,32.57,102300.0],["2025-02-04",32.62,33.02,32.62,32.88,45500.0],["2025-02-05",33.15,33.41,32.9,33.28,56600.0],["2025-02-06",33.6,34.14,33.25,33.98,83200.0],["2025-02-07",34.0,34.21,33.32,33.43,49000.0],["2025-02-10",33.58,33.81,32.99,33.38,55500.0],["2025-02-11",33.09,33.46,33.0,33.33,33500.0],["2025-02-12",32.53,32.99,32.28,32.8,40600.0],["2025-02-13",32.23,32.71,32.1,32.6,66000.0],["2025-02-14",32.65,33.0,32.32,32.49,54200.0],["2025-02-18",32.35,32.55,31.5,31.83,80900.0],["2025-02-19",32.76,32.99,32.24,32.65,77300.0],["2025-02-20",32.8,32.8,31.99,32.52,54500.0],["2025-02-21",32.37,32.69,31.56,31.69,71700.0],["2025-02-24",31.5,31.59,31.0,31.04,94800.0],["2025-02-25",31.22,32.17,30.89,31.34,91900.0],["2025-02-26",32.46,32.84,32.09,32.23,46700.0],["2025-02-27",31.97,32.72,31.42,31.46,73500.0],["2025-02-28",31.36,31.77,31.05,31.6,71700.0],["2025-03-03",31.78,32.91,30.87,31.14,74100.0],["2025-03-04",31.3,31.5,30.32,31.17,92000.0],["2025-03-05",31.64,32.55,31.52,32.26,48400.0],["2025-03-06",31.98,32.36,31.07,31.96,68500.0],["2025-03-07",31.88,32.28,31.4,32.07,62900.0],["2025-03-10",31.71,32.24,31.36,31.8,82200.0],["2025-03-11",31.81,32.11,31.11,31.6,77500.0],["2025-03-12",31.45,31.8,31.08,31.46,59400.0],["2025-03-13",31.38,31.38,30.72,30.91,58800.0],["2025-03-14",31.39,32.03,31.07,31.96,72800.0],["2025-03-17",31.83,32.69,31.83,32.56,72800.0],["2025-03-18",32.36,32.43,31.83,32.07,66000.0],["2025-03-19",30.96,31.68,30.8,31.36,210300.0],["2025-03-20",29.17,29.27,28.77,28.83,242100.0],["2025-03-21",29.33,29.44,28.91,29.28,139200.0],["2025-03-24",25.5,25.87,23.31,24.25,8985000.0],["2025-03-25",24.28,24.3,23.46,23.8,5189100.0],["2025-03-26",23.87,24.0,23.23,23.85,6190200.0],["2025-03-27",24.14,24.78,23.95,24.64,9799600.0],["2025-03-28",24.52,24.53,23.94,24.25,3495100.0],["2025-03-31",23.85,23.96,23.32,23.56,4286200.0],["2025-04-01",23.01,23.44,22.91,23.12,3405500.0],["2025-04-02",23.04,23.86,22.79,23.73,4374900.0],["2025-04-03",23.22,23.56,22.52,22.97,2992400.0],["2025-04-04",21.27,21.74,20.14,21.24,3137800.0],["2025-04-07",20.36,22.15,19.85,20.49,3915600.0],["2025-04-08",21.03,21.1,19.78,20.27,8270900.0],["2025-04-09",19.72,23.38,19.72,23.2,8904400.0],["2025-04-10",22.27,22.37,20.86,21.36,4548600.0],["2025-04-11",21.62,22.6,21.44,22.55,3395800.0],["2025-04-14",22.61,22.77,21.95,22.35,2255700.0],["2025-04-15",22.39,22.54,21.66,21.85,1400500.0],["2025-04-16",22.0,22.0,21.12,21.49,2281300.0],["2025-04-17",21.73,22.83,21.62,22.48,3428400.0],["2025-04-21",22.37,22.49,21.65,21.8,2205500.0],["2025-04-22",22.09,22.71,21.91,22.5,1701100.0],["2025-04-23",23.18,23.88,23.17,23.51,4294200.0],["2025-04-24",23.55,24.52,23.49,24.45,2507900.0],["2025-04-25",24.42,24.63,23.94,24.29,1751700.0],["2025-04-28",23.5,24.0,23.35,23.66,3213200.0],["2025-04-29",23.59,23.83,23.24,23.72,1212000.0],["2025-04-30",23.52,23.77,23.07,23.74,1837700.0],["2025-05-01",23.92,24.07,23.56,24.0,1821000.0],["2025-05-02",24.62,24.73,23.97,24.17,1763600.0],["2025-05-05",24.09,24.39,23.93,23.98,858500.0],["2025-05-06",23.88,24.15,23.57,23.75,1660800.0],["2025-05-07",24.06,24.06,22.99,23.25,3499200.0],["2025-05-08",23.63,24.28,23.39,24.02,1534100.0],["2025-05-09",24.22,24.45,24.13,24.33,1072300.0],["2025-05-12",25.1,25.78,25.01,25.45,1971500.0],["2025-05-13",25.67,26.04,25.42,25.95,3074300.0],["2025-05-14",25.82,26.12,25.53,25.74,2338400.0],["2025-05-15",25.22,25.51,25.18,25.34,1532700.0],["2025-05-16",24.97,25.35,24.89,25.21,2556400.0],["2025-05-19",24.75,25.25,24.44,25.25,1798600.0],["2025-05-20",25.02,25.11,24.67,24.73,2336900.0],["2025-05-21",23.26,24.26,22.85,23.87,6593000.0],["2025-05-22",23.46,23.92,23.32,23.76,3050300.0],["2025-05-23",23.38,23.58,23.19,23.45,2975300.0],["2025-05-27",23.64,23.77,22.9,23.2,2975900.0],["2025-05-28",22.92,23.04,22.01,22.07,4128500.0],["2025-05-29",22.31,23.01,22.09,23.01,6486800.0],["2025-05-30",22.71,23.35,22.45,23.3,8010300.0],["2025-06-02",23.3,23.92,23.06,23.91,10587600.0],["2025-06-03",23.95,24.87,23.85,24.77,10946700.0],["2025-06-04",25.03,25.64,24.8,25.57,6634400.0],["2025-06-05",25.8,26.66,25.63,26.62,7611200.0],["2025-06-06",26.45,26.56,25.76,25.76,5873500.0],["2025-06-09",25.96,27.05,25.86,26.94,6642900.0],["2025-06-10",27.22,27.6,26.98,27.28,5816700.0],["2025-06-11",27.35,27.66,27.08,27.18,3604600.0],["2025-06-12",26.57,27.22,26.43,26.99,3931900.0],["2025-06-13",26.43,26.54,25.9,26.27,4145000.0],["2025-06-16",26.19,26.54,25.62,25.8,3218800.0],["2025-06-17",25.42,25.67,24.98,25.07,4365800.0],["2025-06-18",24.4,24.91,24.21,24.28,4997100.0],["2025-06-20",24.0,24.32,23.86,23.96,5274400.0],["2025-06-23",23.79,24.56,23.56,24.52,5712500.0],["2025-06-24",24.82,25.2,24.47,24.63,6074600.0],["2025-06-25",25.08,25.75,24.87,25.6,7771100.0],["2025-06-26",25.63,26.2,25.36,25.77,5500000.0],["2025-06-27",25.97,27.62,25.85,27.59,12321800.0],["2025-06-30",27.1,27.17,26.37,26.89,16614300.0],["2025-07-01",26.95,28.29,26.5,28.08,19849200.0],["2025-07-02",28.21,29.08,28.16,28.35,13847300.0],["2025-07-03",28.36,28.89,27.98,28.77,12286700.0],["2025-07-07",28.35,28.7,27.52,27.9,13213500.0],["2025-07-08",28.19,28.62,28.0,28.08,10380000.0],["2025-07-09",27.86,28.14,27.7,27.78,8663000.0],["2025-07-10",27.89,28.71,27.77,28.27,12531100.0],["2025-07-11",27.9,28.13,27.32,27.51,5490900.0],["2025-07-14",27.32,27.47,26.6,26.68,7129100.0],["2025-07-15",26.97,26.97,25.99,26.14,3170400.0],["2025-07-16",26.15,26.7,25.71,26.65,7741800.0],["2025-07-17",26.71,26.73,26.3,26.56,5288400.0],["2025-07-18",26.51,26.89,26.17,26.26,2903300.0],["2025-07-21",26.5,26.72,26.12,26.25,3766300.0],["2025-07-22",26.15,27.35,25.97,27.19,5163000.0],["2025-07-23",27.77,27.89,27.41,27.5,4123000.0],["2025-07-24",27.52,27.59,27.06,27.33,4069100.0],["2025-07-25",27.28,27.35,26.92,26.94,3375100.0],["2025-07-28",26.94,27.18,26.72,27.0,2918600.0],["2025-07-29",27.27,27.6,27.17,27.3,2817400.0],["2025-07-30",27.33,27.44,26.77,26.94,4413800.0],["2025-07-31",26.5,26.79,25.82,25.94,4717200.0],["2025-08-01",25.73,26.27,25.51,25.88,3281800.0],["2025-08-04",26.01,26.46,25.87,26.33,4434000.0],["2025-08-05",26.6,27.46,26.53,27.43,5195400.0],["2025-08-06",28.03,28.25,27.61,27.72,3834600.0],["2025-08-07",28.12,28.22,27.6,27.71,4229600.0],["2025-08-08",28.26,28.39,27.9,28.21,4145600.0],["2025-08-11",28.15,28.43,27.81,28.02,4338300.0],["2025-08-12",28.3,28.86,28.04,28.66,3891100.0],["2025-08-13",28.72,29.83,28.72,29.66,4646900.0],["2025-08-14",29.33,29.64,29.16,29.27,3558800.0],["2025-08-15",29.64,29.78,28.79,29.01,3857900.0],["2025-08-18",29.61,29.64,28.88,28.9,6526400.0],["2025-08-19",28.76,28.9,28.19,28.43,10319600.0],["2025-08-20",19.9,20.5,17.91,18.64,71251500.0],["2025-08-21",18.52,19.85,18.32,19.78,32866200.0],["2025-08-22",19.76,20.78,19.42,20.51,21579800.0],["2025-08-25",20.53,20.63,19.62,19.81,10658700.0],["2025-08-26",19.83,20.25,19.7,20.1,7754900.0],["2025-08-27",20.03,20.6,19.97,20.37,7551400.0],["2025-08-28",20.59,20.95,20.4,20.59,10433900.0],["2025-08-29",20.5,20.67,20.08,20.13,10047800.0],["2025-09-02",19.78,19.82,19.5,19.64,8818200.0],["2025-09-03",19.55,19.64,19.18,19.4,6587100.0],["2025-09-04",19.45,19.57,19.22,19.54,7576400.0],["2025-09-05",20.02,20.32,19.74,20.22,8488100.0],["2025-09-08",20.13,20.29,19.89,20.17,5123200.0],["2025-09-09",20.09,20.09,19.46,19.46,5018900.0],["2025-09-10",19.53,19.82,19.42,19.78,4893100.0],["2025-09-11",19.8,20.14,19.42,20.01,7060800.0],["2025-09-12",20.0,20.11,19.77,19.99,4220600.0],["2025-09-15",20.14,20.27,19.92,20.14,5471200.0],["2025-09-16",20.07,20.16,19.56,19.6,4384300.0],["2025-09-17",19.53,19.92,19.09,19.16,7446800.0],["2025-09-18",19.27,19.5,19.18,19.29,5173800.0],["2025-09-19",19.23,19.45,18.95,19.27,9911900.0],["2025-09-22",19.2,19.63,19.09,19.58,4925800.0],["2025-09-23",19.7,19.93,19.17,19.32,5638800.0],["2025-09-24",18.8,18.82,18.16,18.23,11678900.0],["2025-09-25",17.94,18.63,17.85,18.59,8234300.0],["2025-09-26",18.65,18.89,18.42,18.77,8831600.0],["2025-09-29",18.87,18.88,18.49,18.81,5378600.0],["2025-09-30",18.81,19.28,18.79,19.21,6167800.0],["2025-10-01",19.33,19.69,19.25,19.68,6820700.0],["2025-10-02",19.68,19.87,19.51,19.72,5523400.0],["2025-10-03",19.75,20.57,19.67,20.41,12956100.0],["2025-10-06",20.45,20.67,20.07,20.09,6159600.0],["2025-10-07",22.05,22.72,21.54,21.72,14097200.0],["2025-10-08",22.15,22.51,21.85,21.87,9064200.0],["2025-10-09",21.69,21.99,21.5,21.92,7098400.0],["2025-10-10",22.02,22.14,21.28,21.29,5080300.0],["2025-10-13",21.54,21.61,21.27,21.44,4029700.0],["2025-10-14",21.11,22.44,21.11,22.41,4679800.0],["2025-10-15",22.54,22.85,22.17,22.56,5947600.0],["2025-10-16",22.67,22.75,21.61,21.69,4748800.0],["2025-10-17",21.52,21.84,21.5,21.68,3965700.0],["2025-10-20",21.82,21.85,21.26,21.28,3449900.0],["2025-10-21",21.25,22.04,21.08,21.84,3436200.0],["2025-10-22",21.78,22.08,21.45,21.47,3044700.0],["2025-10-23",21.5,22.09,21.47,22.0,3080800.0],["2025-10-24",22.29,22.59,22.2,22.34,2648300.0],["2025-10-27",22.46,22.63,21.97,21.98,4252500.0],["2025-10-28",22.18,22.42,21.86,22.39,3760600.0],["2025-10-29",22.46,22.49,21.32,21.36,7710400.0],["2025-10-30",21.22,21.35,21.0,21.11,6064000.0],["2025-10-31",20.89,21.04,20.63,20.93,3932600.0],["2025-11-03",20.5,20.77,20.33,20.45,7287400.0],["2025-11-04",20.4,20.4,19.86,20.03,4397200.0],["2025-11-05",18.65,19.37,18.39,18.5,16867800.0],["2025-11-06",17.21,17.83,16.98,17.34,13997600.0],["2025-11-07",16.98,17.41,16.64,17.39,9722400.0],["2025-11-10",17.38,17.5,17.1,17.4,5594400.0],["2025-11-11",17.29,17.31,16.85,17.06,6502300.0],["2025-11-12",17.09,17.2,16.78,16.96,5225800.0],["2025-11-13",16.94,17.15,16.6,16.75,4809300.0],["2025-11-14",16.62,16.83,16.46,16.69,4845600.0],["2025-11-17",16.62,16.98,16.52,16.69,11510000.0],["2025-11-18",18.3,18.65,17.69,17.83,16664100.0],["2025-11-19",17.8,18.1,17.58,17.91,8888400.0],["2025-11-20",18.17,18.5,17.79,17.89,6408000.0],["2025-11-21",17.94,19.1,17.91,18.68,7670900.0],["2025-11-24",18.32,18.7,18.14,18.63,7765200.0],["2025-11-25",18.7,19.25,18.7,19.14,5869100.0],["2025-11-26",19.26,19.68,19.2,19.51,4269800.0],["2025-11-28",19.63,19.9,19.56,19.78,1853500.0],["2025-12-01",19.57,19.86,19.25,19.27,5485400.0],["2025-12-02",19.32,19.45,19.14,19.44,4880400.0],["2025-12-03",19.5,19.94,19.4,19.74,5278300.0],["2025-12-04",20.0,20.05,19.74,19.77,3539800.0],["2025-12-05",19.85,20.06,19.6,20.01,5771400.0],["2025-12-08",19.82,19.84,19.47,19.48,6496000.0],["2025-12-09",19.02,19.41,18.94,19.07,4646200.0],["2025-12-10",19.04,19.99,18.77,19.98,6231400.0],["2025-12-11",20.38,20.72,20.17,20.36,6651800.0],["2025-12-12",20.44,20.65,20.2,20.62,6473600.0],["2025-12-15",20.81,20.81,20.13,20.38,5194700.0],["2025-12-16",20.15,20.34,19.97,20.28,3510600.0],["2025-12-17",20.23,20.45,20.03,20.25,3664500.0],["2025-12-18",20.19,20.75,20.12,20.38,6406900.0],["2025-12-19",20.15,20.6,20.05,20.51,10758000.0],["2025-12-22",20.44,20.86,20.3,20.78,5329100.0],["2025-12-23",20.74,20.97,20.64,20.83,2990000.0],["2025-12-24",20.68,20.98,20.66,20.93,1146400.0],["2025-12-26",20.89,21.06,20.8,21.04,2770800.0],["2025-12-29",20.9,21.03,20.73,21.01,3076300.0],["2025-12-30",20.93,20.99,20.79,20.86,2235500.0],["2025-12-31",20.8,20.84,20.63,20.75,3166900.0],["2026-01-02",20.77,21.08,20.55,20.81,3614700.0],["2026-01-05",20.7,21.29,20.43,20.92,5863800.0],["2026-01-06",21.03,21.49,20.74,21.41,6774300.0],["2026-01-07",21.66,21.75,20.56,20.65,5418600.0],["2026-01-08",20.48,22.05,20.34,21.55,6668000.0],["2026-01-09",21.82,22.92,21.73,22.87,7188200.0],["2026-01-12",22.78,23.42,22.7,23.24,5946700.0],["2026-01-13",23.23,23.57,23.03,23.36,6664600.0],["2026-01-14",23.26,23.59,23.13,23.56,5167500.0],["2026-01-15",23.76,24.01,23.41,24.0,5161500.0],["2026-01-16",24.0,24.11,23.64,23.66,6691700.0],["2026-01-20",23.35,23.59,23.13,23.22,13929600.0],["2026-01-21",23.47,24.31,23.47,23.89,5986800.0],["2026-01-22",24.16,24.6,24.06,24.54,8423600.0],["2026-01-23",24.51,24.61,24.15,24.51,8477000.0],["2026-01-26",24.73,24.79,24.27,24.36,5443500.0],["2026-01-27",24.18,24.25,23.72,23.92,5282100.0],["2026-01-28",23.9,24.15,23.6,23.97,4968400.0],["2026-01-29",24.0,24.0,23.11,23.86,5525400.0],["2026-01-30",23.35,23.63,22.73,22.99,8299300.0],["2026-02-02",22.94,23.18,22.85,22.98,5458000.0],["2026-02-03",23.01,24.06,22.99,23.55,7013700.0],["2026-02-04",23.58,23.96,23.22,23.44,8438900.0],["2026-02-05",23.28,23.41,22.74,22.95,5489400.0],["2026-02-06",23.03,23.67,22.73,23.64,6441100.0],["2026-02-09",23.63,23.73,23.03,23.4,6297500.0],["2026-02-10",23.49,24.44,23.34,24.38,11500600.0],["2026-02-11",26.59,27.43,25.68,26.0,15024000.0],["2026-02-12",26.31,26.57,25.73,25.75,8306700.0],["2026-02-13",25.71,26.08,25.34,25.88,6455900.0],["2026-02-17",25.43,25.56,24.85,25.28,5953200.0],["2026-02-18",25.32,25.63,25.04,25.13,4387600.0],["2026-02-19",25.05,25.15,24.69,24.91,6288000.0],["2026-02-20",24.75,25.21,24.42,25.08,6127800.0],["2026-02-23",24.87,25.03,24.31,24.32,3146000.0],["2026-02-24",24.55,25.18,24.35,25.12,4500900.0],["2026-02-25",25.38,25.51,24.6,24.75,4980200.0],["2026-02-26",24.85,24.98,24.39,24.81,6233700.0],["2026-02-27",24.43,24.48,24.05,24.35,5333700.0],["2026-03-02",23.93,24.01,23.37,23.89,4381100.0],["2026-03-03",23.09,23.19,22.22,22.88,4513600.0],["2026-03-04",22.45,22.76,22.37,22.45,5040500.0],["2026-03-05",22.11,22.76,21.82,22.11,7450400.0],["2026-03-06",21.7,21.7,20.82,21.15,8008700.0],["2026-03-09",20.72,21.44,20.32,21.43,6522700.0],["2026-03-10",21.4,21.54,20.82,20.85,4723700.0],["2026-03-11",20.77,21.05,20.51,20.59,4722000.0],["2026-03-12",20.43,20.59,19.62,19.66,6780500.0],["2026-03-13",19.82,19.98,19.31,19.64,6081400.0],["2026-03-16",19.66,20.1,19.65,19.87,6369800.0],["2026-03-17",20.23,20.52,20.05,20.46,6515900.0],["2026-03-18",20.25,20.46,20.1,20.16,6746800.0],["2026-03-19",19.55,19.81,19.01,19.49,8497600.0],["2026-03-20",19.49,19.68,18.72,18.96,8887800.0],["2026-03-23",19.62,20.15,19.43,19.52,6799900.0],["2026-03-24",19.11,19.73,18.94,19.36,5729700.0],["2026-03-25",19.76,19.87,18.96,19.45,6066500.0],["2026-03-26",19.16,19.5,18.63,18.69,5402000.0],["2026-03-27",18.54,18.74,18.0,18.02,8538800.0],["2026-03-30",18.29,18.3,17.36,17.58,11861500.0],["2026-03-31",17.92,19.17,17.92,18.94,12212700.0],["2026-04-01",19.33,19.59,19.06,19.19,7543800.0],["2026-04-02",18.75,19.26,18.14,18.58,6868100.0],["2026-04-06",18.45,19.14,18.45,19.02,4930100.0],["2026-04-07",18.77,18.92,18.43,18.74,4155900.0],["2026-04-08",20.5,20.98,20.11,20.2,10931100.0],["2026-04-09",20.0,20.94,20.0,20.75,4576100.0],["2026-04-10",20.96,21.22,20.81,21.02,6861900.0],["2026-04-13",20.4,21.25,20.35,21.15,6106600.0],["2026-04-14",21.35,21.49,20.98,21.21,5309500.0],["2026-04-15",21.01,21.03,19.93,19.94,7873900.0],["2026-04-16",19.91,20.46,19.73,20.08,5628900.0],["2026-04-17",20.68,22.25,20.45,21.75,13121900.0],["2026-04-20",21.59,22.06,21.51,21.96,5763400.0],["2026-04-21",22.25,22.63,21.82,22.07,8432800.0],["2026-04-22",21.91,22.43,21.91,22.32,8412200.0],["2026-04-23",21.95,22.36,21.42,21.9,6499000.0],["2026-04-24",22.08,22.14,21.8,21.97,5430200.0],["2026-04-27",21.91,22.44,21.62,22.25,5744100.0],["2026-04-28",22.1,22.4,21.44,21.79,8314000.0],["2026-04-29",21.64,22.0,20.29,20.37,8497100.0],["2026-04-30",20.69,21.24,20.67,20.99,8343600.0],["2026-05-01",21.12,21.32,20.69,20.71,3805900.0],["2026-05-04",20.44,20.57,19.6,19.88,4984500.0],["2026-05-05",20.13,20.38,19.89,20.15,3983900.0],["2026-05-06",20.76,21.45,20.65,21.42,6075100.0],["2026-05-07",21.53,21.9,20.45,20.47,7100700.0],["2026-05-08",20.83,21.01,20.51,20.98,3572500.0],["2026-05-11",20.98,20.98,20.31,20.42,4696700.0],["2026-05-12",20.29,20.37,19.78,20.19,4938900.0],["2026-05-13",20.11,20.17,19.71,20.01,4500100.0],["2026-05-14",20.06,20.1,19.57,19.68,5853100.0],["2026-05-15",19.05,19.55,18.71,19.27,9636500.0],["2026-05-18",18.98,20.1,18.82,19.82,8497200.0],["2026-05-19",19.18,19.32,18.56,18.62,11201200.0],["2026-05-20",18.81,20.64,18.51,20.59,17641500.0],["2026-05-21",20.17,20.9,19.75,20.81,10526900.0],["2026-05-22",20.65,20.96,20.31,20.76,5271000.0],["2026-05-26",21.02,21.69,20.91,21.48,10496800.0],["2026-05-27",22.02,23.05,21.82,22.77,11415100.0],["2026-05-28",22.28,23.2,22.12,22.97,8361200.0],["2026-05-29",22.87,23.39,22.77,23.28,7269200.0],["2026-06-01",23.01,23.27,22.43,22.93,9468000.0],["2026-06-02",22.91,23.33,22.9,23.09,6222200.0],["2026-06-03",22.86,23.26,22.8,23.15,4140400.0],["2026-06-04",23.34,23.7,23.15,23.39,5140200.0],["2026-06-05",22.9,23.21,22.35,22.66,8102300.0],["2026-06-08",22.52,22.68,22.12,22.49,7368400.0],["2026-06-09",22.81,23.36,22.39,23.23,10471400.0],["2026-06-10",23.17,23.36,22.0,22.01,5990800.0],["2026-06-11",22.11,23.91,22.11,23.89,9538400.0],["2026-06-12",23.68,24.4,23.54,24.13,6867100.0],["2026-06-15",25.0,25.35,24.94,25.17,9443400.0],["2026-06-16",25.35,25.79,25.25,25.63,11164100.0],["2026-06-17",25.55,26.14,24.47,24.59,11525200.0],["2026-06-18",25.11,25.53,24.69,24.87,11251600.0],["2026-06-22",24.52,24.72,24.15,24.51,6921100.0],["2026-06-23",24.07,24.72,24.07,24.28,7842100.0],["2026-06-24",24.04,26.11,24.04,25.82,9050700.0],["2026-06-25",25.93,26.7,25.61,26.02,8923800.0],["2026-06-26",25.89,26.69,25.82,26.63,11047900.0],["2026-06-29",26.11,26.42,25.65,26.42,6649800.0],["2026-06-30",26.5,26.56,26.01,26.18,5139800.0],["2026-07-01",25.68,25.93,25.53,25.71,5735500.0],["2026-07-02",25.66,26.42,25.47,25.81,4484400.0],["2026-07-06",26,26.17,25.48,25.62,4132917.328778],["2026-07-07",25.69,25.71,24.79,25.05,6460504.50507],["2026-07-08",24.7,24.7,23.86,24.26,6971119.323372],["2026-07-09",24.5,24.86,24.27,24.51,4085501.455715],["2026-07-10",24.5,24.96,24.35,24.79,5242874.36277],["2026-07-13",24.71,25.035,24.06,24.29,6571137.92459],["2026-07-14",25.81,26.08,25.33,25.78,8810924.960142],["2026-07-15",25.74,26.43,25.61,26.3,4958336.759662],["2026-07-16",26.22,27.09,26.21,26.96,7318414.707715],["2026-07-17",25.89,26.805,25.75,25.82,6185021.48193],["2026-07-20",25.87,25.935,24.97,24.98,4318130.579504],["2026-07-21",25.38,25.38,24.425,24.9,9603690.967555],["2026-07-22",24.85,25.26,24.575,24.78,6221341.469573],["2026-07-23",25.59,26.225,25.18,25.86,12926536.201748],["2026-07-24",26.21,26.54,25.51,26.54,10245432.563292],["2026-07-27",27.02,27.25,26.395,26.66,5297993.053184],["2026-07-28",26.87,27.49,26.71,26.89,8343266.55447],["2026-07-29",26.4,26.835,25.945,26.19,10647498.126442],["2026-07-30",26.4,26.63,25.82,26.47,5677249.833074],["2026-07-31",26.62,26.76,25.825,26.29,5702098.37694],["2026-08-03",27,27.7989,26.8,27.67,7379919.992354],["2026-08-04",27.86,28.41,27.44,28.36,7374886.469879],["2026-08-05",28.37,28.61,28.165,28.36,10990229.660821],["2026-08-06",28.37,28.65,27.85,28,10424076.076285],["2026-08-07",29.93,30.735,29.59,30.23,12183079.425263],["2026-08-10",30.63,30.985,30.34,30.495,1645808.261667],["2026-08-11",30.68,31.17,30.5,31.08,5263984.239212],["2026-08-12",31.21,31.24,30.35,30.86,5451763.348071],["2026-08-13",30.84,31.355,30.63,30.89,4794352.408902],["2026-08-14",30.93,31.3,30.67,31.04,5250083.745229]]}