{"t":"LXP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-10-22",3.4425,3.4425,3.0703,3.396,20961.0],["1993-10-25",3.396,4.1403,3.3495,4.0473,19271.0],["1993-10-26",4.0473,4.2333,3.489,3.489,20533.0],["1993-10-27",3.4425,3.7681,3.4425,3.6751,17265.0],["1993-10-28",3.6751,3.6751,3.5821,3.6286,6243.0],["1993-10-29",3.7216,3.7216,3.489,3.6286,10706.0],["1993-11-01",3.7216,3.8612,3.489,3.6286,12802.0],["1993-11-02",3.5821,3.6286,3.489,3.5355,8001.0],["1993-11-03",3.5355,3.6286,3.489,3.6286,7618.0],["1993-11-04",3.5821,3.6751,3.489,3.5355,11517.0],["1993-11-05",3.489,3.5821,3.4425,3.5821,8317.0],["1993-11-08",3.6286,3.6286,3.489,3.5355,6942.0],["1993-11-09",3.5821,3.5821,3.4425,3.4425,7032.0],["1993-11-10",3.5355,3.5821,3.489,3.5821,6424.0],["1993-11-11",3.5821,3.5821,3.489,3.5355,2885.0],["1993-11-12",3.489,3.5821,3.489,3.5821,5905.0],["1993-11-15",3.5355,3.6286,3.5355,3.6286,5928.0],["1993-11-16",3.5821,3.8147,3.5821,3.6751,11405.0],["1993-11-17",3.7216,3.7216,3.6286,3.7216,9309.0],["1993-11-18",3.6751,3.8612,3.6751,3.8147,10729.0],["1993-11-19",3.7681,3.8147,3.6751,3.7681,6424.0],["1993-11-22",3.8147,3.8147,3.6751,3.6751,6176.0],["1993-11-23",3.6751,3.7216,3.5355,3.6286,7077.0],["1993-11-24",3.5821,3.6751,3.5355,3.6286,2502.0],["1993-11-26",3.6751,3.6751,3.6286,3.6751,676.0],["1993-11-29",3.6286,3.6751,3.5355,3.6751,4237.0],["1993-11-30",3.6751,3.6751,3.5355,3.6751,6356.0],["1993-12-01",3.6751,3.7216,3.5821,3.7216,5071.0],["1993-12-02",3.7681,3.8147,3.6751,3.6751,7821.0],["1993-12-03",3.6751,3.7216,3.6286,3.6286,4621.0],["1993-12-06",3.6286,3.7216,3.5821,3.5821,5229.0],["1993-12-07",3.5821,3.7216,3.5821,3.6751,6198.0],["1993-12-08",3.6751,3.7216,3.5821,3.6751,7460.0],["1993-12-09",3.6286,3.7216,3.5821,3.7216,10526.0],["1993-12-10",3.7216,3.7216,3.6286,3.6751,5364.0],["1993-12-13",3.6751,3.7216,3.6751,3.7216,8362.0],["1993-12-14",3.6751,3.8612,3.6751,3.8147,6559.0],["1993-12-15",3.8612,4.0473,3.8612,4.0473,9850.0],["1993-12-16",4.0007,4.0007,3.9077,3.9542,4598.0],["1993-12-17",3.9542,4.0007,3.8147,3.8612,5049.0],["1993-12-20",3.9077,3.9077,3.7216,3.8147,3989.0],["1993-12-21",3.8612,3.9542,3.8612,3.9077,2254.0],["1993-12-22",3.9542,4.0007,3.7681,3.8612,2344.0],["1993-12-23",3.8612,3.8612,3.7216,3.7681,3989.0],["1993-12-27",3.7216,3.8612,3.7216,3.7681,2029.0],["1993-12-28",3.7681,3.8147,3.7681,3.8147,1781.0],["1993-12-29",3.7681,3.8147,3.7216,3.7216,3291.0],["1993-12-30",3.6751,3.7216,3.6751,3.7216,1510.0],["1993-12-31",3.7216,3.7681,3.6751,3.7681,3471.0],["1994-01-03",3.7216,3.9542,3.7216,3.9542,4282.0],["1994-01-04",3.9542,4.0007,3.9077,3.9542,1578.0],["1994-01-05",4.0007,4.0007,3.8612,4.0007,3471.0],["1994-01-06",4.0007,4.0007,3.8612,4.0007,11427.0],["1994-01-07",4.0007,4.0938,3.9077,4.0938,5590.0],["1994-01-10",4.0424,4.0424,3.8522,3.8997,2547.0],["1994-01-11",3.8522,3.9473,3.8522,3.9473,2998.0],["1994-01-12",3.9473,4.1375,3.8522,4.1375,3809.0],["1994-01-13",4.0424,4.0424,3.8522,3.9473,3922.0],["1994-01-14",3.9949,4.0424,3.8997,4.0424,5612.0],["1994-01-17",3.9949,4.1375,3.8997,4.1375,2908.0],["1994-01-18",4.09,4.1375,3.9473,4.0424,2164.0],["1994-01-19",4.09,4.09,3.9473,4.0424,3088.0],["1994-01-20",3.9473,3.9949,3.8522,3.8997,3155.0],["1994-01-21",3.8997,3.9473,3.8046,3.8522,4125.0],["1994-01-24",3.8046,3.9473,3.8046,3.8522,3336.0],["1994-01-25",3.8046,3.8997,3.8046,3.8522,2231.0],["1994-01-26",3.8522,3.8997,3.8046,3.8522,4891.0],["1994-01-27",3.8522,3.8522,3.8046,3.8522,3448.0],["1994-01-28",3.8046,3.8522,3.7571,3.7571,3088.0],["1994-01-31",3.8046,3.9473,3.8046,3.9473,4643.0],["1994-02-01",3.8997,3.8997,3.8046,3.8997,2141.0],["1994-02-02",3.9473,3.9473,3.8046,3.8522,3223.0],["1994-02-03",3.8522,3.8997,3.8522,3.8522,1082.0],["1994-02-04",3.8522,3.8997,3.8522,3.8522,3155.0],["1994-02-07",3.8046,3.8522,3.7571,3.8522,2547.0],["1994-02-08",3.8522,3.8522,3.7571,3.8046,2254.0],["1994-02-09",3.8046,3.8522,3.8046,3.8522,1555.0],["1994-02-10",3.9473,3.9473,3.8522,3.8997,1736.0],["1994-02-11",3.8522,3.8997,3.8522,3.8522,1533.0],["1994-02-14",3.8522,3.9473,3.8046,3.9473,2209.0],["1994-02-15",3.8522,3.8997,3.8046,3.8046,2840.0],["1994-02-16",3.7571,3.9473,3.7095,3.9473,1781.0],["1994-02-17",3.8522,3.9473,3.8046,3.8522,4621.0],["1994-02-18",3.8997,3.9473,3.8046,3.8046,1442.0],["1994-02-22",3.8046,3.8997,3.8046,3.8046,1578.0],["1994-02-23",3.8997,3.8997,3.7571,3.7571,2164.0],["1994-02-24",3.7095,3.7571,3.7095,3.7095,2479.0],["1994-02-25",3.7095,3.8997,3.7095,3.7571,1397.0],["1994-02-28",3.8046,3.9473,3.7571,3.9473,2074.0],["1994-03-01",3.8522,3.9473,3.7571,3.9473,1488.0],["1994-03-02",3.8522,3.9949,3.8522,3.9949,1736.0],["1994-03-03",3.9949,3.9949,3.8046,3.8997,1510.0],["1994-03-04",3.8522,3.8997,3.8046,3.8046,879.0],["1994-03-07",3.8046,3.8997,3.7095,3.8522,3020.0],["1994-03-08",3.8522,3.8997,3.8046,3.8522,2231.0],["1994-03-09",3.8522,3.9473,3.8522,3.8522,2660.0],["1994-03-10",3.8522,3.9473,3.8522,3.8997,2254.0],["1994-03-11",3.8997,3.9473,3.8522,3.8997,699.0],["1994-03-14",3.8997,3.8997,3.8522,3.8997,1690.0],["1994-03-15",3.8522,3.9473,3.8522,3.9473,4170.0],["1994-03-16",3.8522,3.9473,3.8522,3.9473,1781.0],["1994-03-17",3.8997,3.9473,3.8522,3.8522,1781.0],["1994-03-18",3.8997,3.9473,3.8997,3.8997,2998.0],["1994-03-21",3.8522,3.8997,3.8046,3.8522,1510.0],["1994-03-22",3.8997,3.8997,3.8522,3.8997,2119.0],["1994-03-23",3.8522,3.8997,3.8046,3.8522,2276.0],["1994-03-24",3.8046,3.8046,3.7095,3.7095,2231.0],["1994-03-25",3.8046,3.8522,3.7571,3.8046,3787.0],["1994-03-28",3.8046,3.8046,3.7095,3.7095,1307.0],["1994-03-29",3.7095,3.8046,3.662,3.8046,879.0],["1994-03-30",3.7571,3.7571,3.7095,3.7571,248.0],["1994-03-31",3.7571,3.8046,3.662,3.8046,3584.0],["1994-04-04",3.8046,3.8046,3.7095,3.7571,2029.0],["1994-04-05",3.7571,3.8046,3.7571,3.8046,834.0],["1994-04-06",3.8046,3.8046,3.7095,3.7571,1172.0],["1994-04-07",3.7571,3.8046,3.7095,3.7571,1578.0],["1994-04-08",3.8046,3.8046,3.7571,3.8046,1848.0],["1994-04-11",3.7571,3.7571,3.7095,3.7571,2209.0],["1994-04-12",3.8046,3.8046,3.7095,3.7095,992.0],["1994-04-13",3.7095,3.8046,3.662,3.8046,2412.0],["1994-04-14",3.7571,3.8046,3.7095,3.8046,2998.0],["1994-04-15",3.8046,3.8522,3.7571,3.8046,1352.0],["1994-04-18",3.8522,3.8522,3.8046,3.8522,1758.0],["1994-04-19",3.8046,3.8046,3.7571,3.8046,3854.0],["1994-04-20",3.8046,3.8522,3.7095,3.7095,3764.0],["1994-04-21",3.7571,3.8046,3.662,3.8046,3539.0],["1994-04-22",3.8046,3.8046,3.7095,3.7571,1645.0],["1994-04-25",3.716,3.8627,3.716,3.8627,811.0],["1994-04-26",3.7649,3.8138,3.7649,3.7649,496.0],["1994-04-28",3.8138,3.8138,3.7649,3.7649,744.0],["1994-04-29",3.7649,3.8138,3.6671,3.7649,3854.0],["1994-05-02",3.8138,3.8138,3.716,3.716,3088.0],["1994-05-03",3.716,3.8627,3.716,3.8627,4260.0],["1994-05-04",3.8138,3.8627,3.7649,3.8138,2750.0],["1994-05-05",3.9116,3.9116,3.7649,3.7649,3268.0],["1994-05-06",3.716,3.7649,3.6671,3.716,2524.0],["1994-05-09",3.716,3.716,3.6671,3.6671,1488.0],["1994-05-10",3.6671,3.716,3.6671,3.6671,744.0],["1994-05-11",3.716,3.716,3.716,3.716,1149.0],["1994-05-12",3.6182,3.6182,3.5204,3.5693,7551.0],["1994-05-13",3.5204,3.6671,3.5204,3.5693,2434.0],["1994-05-16",3.6671,3.716,3.6671,3.6671,1533.0],["1994-05-17",3.6182,3.6671,3.5204,3.6182,2006.0],["1994-05-18",3.5693,3.7649,3.5693,3.716,2006.0],["1994-05-19",3.716,3.8138,3.716,3.7649,1217.0],["1994-05-20",3.8138,3.8138,3.716,3.8138,1781.0],["1994-05-23",3.7649,3.7649,3.716,3.716,947.0],["1994-05-24",3.716,3.7649,3.716,3.7649,1781.0],["1994-05-25",3.7649,3.7649,3.6671,3.716,2705.0],["1994-05-26",3.716,3.7649,3.716,3.7649,496.0],["1994-05-27",3.7649,3.7649,3.716,3.7649,2006.0],["1994-05-31",3.716,3.716,3.6671,3.716,1195.0],["1994-06-01",3.7649,3.7649,3.6671,3.716,1758.0],["1994-06-02",3.716,3.7649,3.716,3.716,1600.0],["1994-06-03",3.716,3.7649,3.6671,3.716,2299.0],["1994-06-06",3.7649,3.7649,3.716,3.716,451.0],["1994-06-07",3.6671,3.716,3.6671,3.716,721.0],["1994-06-08",3.6671,3.716,3.6671,3.716,2727.0],["1994-06-09",3.716,3.716,3.6671,3.6671,1938.0],["1994-06-10",3.6671,3.716,3.6671,3.716,1037.0],["1994-06-13",3.716,3.716,3.6671,3.6671,879.0],["1994-06-14",3.6671,3.716,3.6671,3.6671,1578.0],["1994-06-15",3.6671,3.716,3.6671,3.716,1375.0],["1994-06-16",3.716,3.7649,3.716,3.716,1127.0],["1994-06-17",3.6671,3.7649,3.6671,3.716,1285.0],["1994-06-20",3.6671,3.716,3.6671,3.716,1713.0],["1994-06-21",3.6671,3.6671,3.6182,3.6182,2817.0],["1994-06-22",3.6182,3.716,3.6182,3.716,12780.0],["1994-06-23",3.6671,3.8627,3.6671,3.8138,5770.0],["1994-06-24",3.7649,3.8138,3.6671,3.6671,2231.0],["1994-06-27",3.6671,3.8138,3.6671,3.716,1600.0],["1994-06-28",3.7649,3.7649,3.6182,3.6182,1713.0],["1994-06-29",3.6182,3.6671,3.5693,3.5693,1533.0],["1994-06-30",3.5693,3.6671,3.5693,3.6671,2727.0],["1994-07-01",3.716,3.7649,3.6671,3.6671,1488.0],["1994-07-05",3.6671,3.716,3.6182,3.716,1037.0],["1994-07-06",3.7649,3.7649,3.716,3.716,541.0],["1994-07-07",3.6671,3.8138,3.6671,3.8138,1488.0],["1994-07-08",3.8138,3.8627,3.8138,3.8138,902.0],["1994-07-11",3.8138,3.8138,3.6671,3.6671,1104.0],["1994-07-12",3.716,3.8138,3.716,3.8138,1307.0],["1994-07-13",3.7649,3.8138,3.716,3.7649,2254.0],["1994-07-14",3.716,3.8138,3.716,3.7649,2367.0],["1994-07-15",3.716,3.8138,3.716,3.7649,1781.0],["1994-07-18",3.7649,3.7649,3.716,3.716,1533.0],["1994-07-19",3.716,3.7649,3.716,3.716,1893.0],["1994-07-20",3.7649,3.8138,3.7649,3.7649,1442.0],["1994-07-21",3.716,3.8138,3.716,3.8138,1014.0],["1994-07-22",3.8138,3.8138,3.7649,3.8138,2074.0],["1994-07-25",3.7715,3.7715,3.7213,3.7213,1037.0],["1994-07-26",3.7213,3.7213,3.671,3.671,3201.0],["1994-07-27",3.671,3.8721,3.6207,3.8218,3584.0],["1994-07-28",3.7715,3.8218,3.7715,3.8218,969.0],["1994-07-29",3.8218,3.9224,3.8218,3.9224,744.0],["1994-08-01",3.8218,3.8218,3.7715,3.7715,3471.0],["1994-08-02",3.7715,3.8218,3.7213,3.7213,1826.0],["1994-08-03",3.7213,3.7715,3.7213,3.7213,2705.0],["1994-08-04",3.671,3.7213,3.6207,3.7213,3065.0],["1994-08-05",3.6207,3.671,3.6207,3.671,2254.0],["1994-08-08",3.6207,3.7213,3.6207,3.671,1240.0],["1994-08-09",3.7213,3.7213,3.671,3.671,1172.0],["1994-08-10",3.671,3.7715,3.671,3.671,2119.0],["1994-08-11",3.7213,3.7213,3.6207,3.671,947.0],["1994-08-12",3.6207,3.7213,3.6207,3.671,1082.0],["1994-08-15",3.6207,3.671,3.6207,3.6207,1059.0],["1994-08-16",3.7213,3.7213,3.7213,3.7213,654.0],["1994-08-17",3.7715,3.7715,3.6207,3.671,3110.0],["1994-08-18",3.6207,3.6207,3.5704,3.6207,2682.0],["1994-08-19",3.6207,3.671,3.6207,3.6207,834.0],["1994-08-22",3.6207,3.671,3.6207,3.6207,2434.0],["1994-08-23",3.6207,3.671,3.6207,3.671,879.0],["1994-08-24",3.7715,3.7715,3.6207,3.6207,12216.0],["1994-08-25",3.6207,3.671,3.5704,3.5704,2592.0],["1994-08-26",3.5704,3.671,3.5201,3.6207,3110.0],["1994-08-29",3.5704,3.6207,3.4698,3.5704,5229.0],["1994-08-30",3.5704,3.5704,3.5201,3.5201,2141.0],["1994-08-31",3.5201,3.6207,3.5201,3.6207,7145.0],["1994-09-01",3.5201,3.6207,3.5201,3.5704,1690.0],["1994-09-02",3.6207,3.7715,3.5704,3.671,1059.0],["1994-09-06",3.671,3.671,3.5704,3.6207,609.0],["1994-09-07",3.5704,3.7715,3.5201,3.7715,3516.0],["1994-09-08",3.6207,3.7715,3.5704,3.7213,2885.0],["1994-09-09",3.671,3.7715,3.671,3.7715,3088.0],["1994-09-12",3.7715,3.8218,3.6207,3.671,3899.0],["1994-09-13",3.671,3.7213,3.6207,3.671,3494.0],["1994-09-14",3.7213,3.7715,3.7213,3.7213,1285.0],["1994-09-15",3.7213,3.7715,3.7213,3.7213,2930.0],["1994-09-16",3.7213,3.7213,3.7213,3.7213,631.0],["1994-09-19",3.7213,3.7715,3.7213,3.7213,721.0],["1994-09-20",3.7213,3.7715,3.7213,3.7715,2817.0],["1994-09-21",3.7715,3.7715,3.7213,3.7213,1240.0],["1994-09-22",3.7715,3.8218,3.7715,3.7715,1262.0],["1994-09-23",3.7715,3.7715,3.7213,3.7213,1262.0],["1994-09-26",3.7213,3.8218,3.7213,3.8218,1623.0],["1994-09-27",3.8218,3.8218,3.7213,3.7213,2322.0],["1994-09-28",3.7213,3.7715,3.7213,3.7715,856.0],["1994-09-29",3.7213,3.7715,3.671,3.7213,3020.0],["1994-09-30",3.7213,3.7213,3.7213,3.7213,270.0],["1994-10-03",3.7715,3.7715,3.6207,3.6207,1240.0],["1994-10-04",3.6207,3.671,3.6207,3.6207,1961.0],["1994-10-05",3.671,3.671,3.6207,3.6207,699.0],["1994-10-06",3.671,3.671,3.6207,3.6207,992.0],["1994-10-07",3.5704,3.6207,3.5201,3.5201,3313.0],["1994-10-10",3.5704,3.6207,3.5201,3.6207,1623.0],["1994-10-11",3.6207,3.6207,3.5704,3.6207,2254.0],["1994-10-12",3.6207,3.7213,3.5704,3.6207,2660.0],["1994-10-13",3.6207,3.671,3.5704,3.671,23824.0],["1994-10-14",3.7213,3.8218,3.671,3.671,5094.0],["1994-10-17",3.7213,3.7715,3.7213,3.7715,1893.0],["1994-10-18",3.671,3.8218,3.671,3.8218,2862.0],["1994-10-19",3.7715,3.8218,3.7213,3.7715,947.0],["1994-10-20",3.7715,3.8218,3.7213,3.7715,609.0],["1994-10-21",3.7213,3.8721,3.7213,3.8218,5161.0],["1994-10-24",3.8301,3.9336,3.8301,3.9336,1307.0],["1994-10-25",3.9336,3.9854,3.8819,3.9336,1645.0],["1994-10-26",3.8819,3.9336,3.8819,3.8819,1082.0],["1994-10-27",3.8819,3.8819,3.8819,3.8819,3133.0],["1994-10-28",3.9336,3.9336,3.7784,3.8301,2795.0],["1994-10-31",3.7784,3.8301,3.7266,3.8301,2119.0],["1994-11-01",3.8301,3.8301,3.7266,3.7266,563.0],["1994-11-02",3.7266,3.7266,3.7266,3.7266,744.0],["1994-11-03",3.7784,3.7784,3.6748,3.6748,3020.0],["1994-11-04",3.7266,3.7266,3.6748,3.7266,1059.0],["1994-11-07",3.7266,3.7266,3.6231,3.6231,1149.0],["1994-11-08",3.6748,3.6748,3.6748,3.6748,541.0],["1994-11-09",3.6231,3.6748,3.6231,3.6231,1848.0],["1994-11-10",3.6748,3.7266,3.6231,3.7266,1037.0],["1994-11-11",3.6748,3.7266,3.6748,3.7266,2051.0],["1994-11-14",3.6748,3.7266,3.6748,3.6748,1488.0],["1994-11-15",3.6748,3.7784,3.6231,3.6231,3584.0],["1994-11-16",3.6748,3.6748,3.5713,3.6748,3065.0],["1994-11-17",3.6748,3.7266,3.6748,3.6748,2727.0],["1994-11-18",3.7266,3.7266,3.7266,3.7266,2231.0],["1994-11-21",3.6748,3.8301,3.6748,3.8301,1172.0],["1994-11-22",3.7784,3.7784,3.7266,3.7266,1307.0],["1994-11-23",3.7784,3.7784,3.7266,3.7784,1262.0],["1994-11-25",3.7266,3.8301,3.7266,3.8301,473.0],["1994-11-28",3.7784,3.7784,3.7266,3.7784,1803.0],["1994-11-29",3.7266,3.8301,3.7266,3.7784,1690.0],["1994-11-30",3.8301,3.8301,3.7784,3.8301,2006.0],["1994-12-01",3.7266,3.8301,3.7266,3.8301,631.0],["1994-12-02",3.7784,3.8301,3.7266,3.7266,2840.0],["1994-12-05",3.7266,3.8301,3.7266,3.8301,947.0],["1994-12-06",3.8301,3.8301,3.7266,3.7266,2592.0],["1994-12-07",3.7266,3.7784,3.7266,3.7784,699.0],["1994-12-08",3.7784,3.7784,3.6748,3.6748,4666.0],["1994-12-09",3.6231,3.6748,3.6231,3.6748,1533.0],["1994-12-12",3.7266,3.7266,3.6231,3.6231,676.0],["1994-12-13",3.6231,3.7784,3.6231,3.6748,2254.0],["1994-12-14",3.6748,3.7266,3.5713,3.5713,2682.0],["1994-12-15",3.6748,3.7784,3.6231,3.7784,2795.0],["1994-12-16",3.8301,3.8301,3.7784,3.8301,1713.0],["1994-12-19",3.8301,3.8301,3.6748,3.6748,3291.0],["1994-12-20",3.6748,3.7266,3.6748,3.6748,3313.0],["1994-12-21",3.7266,3.7784,3.7266,3.7266,2322.0],["1994-12-22",3.7784,3.7784,3.6748,3.7784,1690.0],["1994-12-23",3.7266,3.7784,3.6748,3.6748,1736.0],["1994-12-27",3.6748,3.6748,3.6231,3.6231,1623.0],["1994-12-28",3.6231,3.6748,3.5713,3.5713,3809.0],["1994-12-29",3.6231,3.6748,3.5713,3.6748,3291.0],["1994-12-30",3.6231,3.7266,3.6231,3.7266,2569.0],["1995-01-03",3.7266,3.7784,3.7266,3.7784,1533.0],["1995-01-04",3.8301,3.8301,3.6748,3.7266,2344.0],["1995-01-05",3.7784,3.8301,3.7266,3.7784,1104.0],["1995-01-06",3.7266,3.7784,3.6748,3.6748,2840.0],["1995-01-09",3.6748,3.7784,3.6748,3.7266,2727.0],["1995-01-10",3.7784,3.8301,3.7784,3.7784,1240.0],["1995-01-11",3.8301,3.8301,3.6748,3.7784,1893.0],["1995-01-12",3.7784,3.8301,3.7266,3.7784,1217.0],["1995-01-13",3.7266,3.7266,3.7266,3.7266,383.0],["1995-01-16",3.7784,3.7784,3.6748,3.6748,1871.0],["1995-01-17",3.7266,3.7784,3.6748,3.7784,1420.0],["1995-01-18",3.7784,3.7784,3.6748,3.6748,3178.0],["1995-01-19",3.7266,3.7266,3.6748,3.7266,1420.0],["1995-01-20",3.6748,3.7784,3.6748,3.7266,947.0],["1995-01-23",3.7266,3.7784,3.7266,3.7784,3358.0],["1995-01-24",3.7336,3.8936,3.7336,3.8936,2547.0],["1995-01-25",3.8402,3.8402,3.8402,3.8402,473.0],["1995-01-26",3.8402,3.8936,3.8402,3.8936,68.0],["1995-01-27",3.8402,3.8402,3.7336,3.7336,1961.0],["1995-01-30",3.7336,3.7336,3.7336,3.7336,270.0],["1995-01-31",3.7869,3.7869,3.7869,3.7869,451.0],["1995-02-01",3.7336,3.8402,3.6802,3.7869,3967.0],["1995-02-02",3.7869,3.8402,3.7336,3.7869,2367.0],["1995-02-03",3.7869,3.7869,3.7336,3.7869,1465.0],["1995-02-06",3.7336,3.8402,3.7336,3.7336,1240.0],["1995-02-07",3.7336,3.7869,3.7336,3.7336,4147.0],["1995-02-08",3.7869,3.7869,3.7336,3.7336,3268.0],["1995-02-09",3.7336,3.8936,3.7336,3.8936,1803.0],["1995-02-10",3.8936,3.9469,3.7869,3.8402,4778.0],["1995-02-13",3.8936,3.9469,3.7869,3.8936,3065.0],["1995-02-14",3.8936,3.8936,3.8402,3.8402,1623.0],["1995-02-15",3.8402,4.0002,3.8402,3.9469,2795.0],["1995-02-16",3.9469,3.9469,3.8402,3.8936,2750.0],["1995-02-17",3.8402,3.8936,3.8402,3.8402,586.0],["1995-02-21",3.8936,3.8936,3.8402,3.8402,1195.0],["1995-02-22",3.8402,3.8936,3.8402,3.8936,1623.0],["1995-02-23",3.8936,3.9469,3.8936,3.9469,1555.0],["1995-02-24",3.8936,3.9469,3.8936,3.9469,3178.0],["1995-02-27",3.8936,3.9469,3.8402,3.8936,924.0],["1995-02-28",3.8402,3.9469,3.8402,3.8936,631.0],["1995-03-01",3.8936,3.9469,3.8936,3.8936,1262.0],["1995-03-02",3.9469,3.9469,3.8936,3.9469,2141.0],["1995-03-03",3.9469,3.9469,3.8402,3.8936,1623.0],["1995-03-06",3.8402,3.8936,3.8402,3.8402,699.0],["1995-03-07",3.8402,3.9469,3.8402,3.9469,1172.0],["1995-03-08",3.8936,3.9469,3.8402,3.9469,2592.0],["1995-03-09",3.8936,3.9469,3.8936,3.8936,1172.0],["1995-03-10",3.9469,3.9469,3.8402,3.8936,856.0],["1995-03-13",3.8402,3.8936,3.8402,3.8936,1961.0],["1995-03-14",3.8936,3.9469,3.8936,3.8936,811.0],["1995-03-15",3.8936,3.9469,3.8936,3.9469,1037.0],["1995-03-16",3.8936,4.0002,3.8936,3.9469,1983.0],["1995-03-17",4.0002,4.0002,3.9469,3.9469,1555.0],["1995-03-20",3.9469,4.0002,3.8936,3.9469,1397.0],["1995-03-21",4.0002,4.0002,3.9469,4.0002,1059.0],["1995-03-22",3.9469,4.0536,3.9469,4.0002,2119.0],["1995-03-23",4.0536,4.0536,4.0002,4.0002,1149.0],["1995-03-24",4.0536,4.0536,3.9469,3.9469,2660.0],["1995-03-27",3.9469,3.9469,3.9469,3.9469,203.0],["1995-03-28",3.9469,4.0002,3.9469,3.9469,1781.0],["1995-03-29",4.0002,4.0002,3.8936,3.8936,1533.0],["1995-03-30",3.9469,4.0002,3.8936,3.8936,1397.0],["1995-03-31",3.9469,4.0002,3.9469,3.9469,1352.0],["1995-04-03",3.8936,3.8936,3.8936,3.8936,518.0],["1995-04-04",3.8936,4.0002,3.8936,4.0002,1916.0],["1995-04-05",3.9469,4.0002,3.8936,4.0002,3832.0],["1995-04-06",4.0002,4.0002,3.9469,4.0002,1623.0],["1995-04-07",3.9469,4.0002,3.9469,4.0002,2569.0],["1995-04-10",3.9469,4.0002,3.8936,4.0002,1938.0],["1995-04-11",4.0002,4.0536,3.9469,4.0536,2231.0],["1995-04-12",4.0002,4.0536,4.0002,4.0002,2953.0],["1995-04-13",4.0002,4.0536,3.9469,4.0536,1848.0],["1995-04-17",4.0002,4.1069,4.0002,4.1069,5635.0],["1995-04-18",4.1602,4.2136,4.1069,4.1602,2209.0],["1995-04-19",4.2136,4.2136,4.1602,4.1602,1352.0],["1995-04-20",4.1602,4.2136,4.1069,4.1602,2276.0],["1995-04-21",4.1069,4.2669,4.1069,4.1602,2592.0],["1995-04-24",4.169,4.3336,4.169,4.2787,1330.0],["1995-04-25",4.2239,4.2787,4.169,4.169,1848.0],["1995-04-26",4.2239,4.2239,4.169,4.169,1488.0],["1995-04-27",4.169,4.2239,4.169,4.2239,1262.0],["1995-04-28",4.169,4.2239,4.169,4.2239,1645.0],["1995-05-01",4.169,4.2787,4.169,4.2787,1938.0],["1995-05-02",4.2239,4.2787,4.2239,4.2239,586.0],["1995-05-03",4.2787,4.3336,4.2787,4.3336,3336.0],["1995-05-04",4.2787,4.3336,4.2239,4.2787,1510.0],["1995-05-05",4.2239,4.4433,4.2239,4.3884,4192.0],["1995-05-08",4.4982,4.6079,4.3884,4.4982,6852.0],["1995-05-09",4.4982,4.6079,4.4982,4.553,8610.0],["1995-05-10",4.553,4.553,4.4433,4.4982,3110.0],["1995-05-11",4.4982,4.553,4.4433,4.553,3539.0],["1995-05-12",4.553,4.553,4.553,4.553,518.0],["1995-05-15",4.553,4.553,4.4982,4.4982,2299.0],["1995-05-16",4.553,4.6627,4.4982,4.6079,4598.0],["1995-05-17",4.553,4.6079,4.553,4.553,1285.0],["1995-05-18",4.6079,4.6079,4.4982,4.4982,1736.0],["1995-05-19",4.4982,4.553,4.4982,4.4982,1668.0],["1995-05-22",4.553,4.6079,4.553,4.6079,2164.0],["1995-05-23",4.6079,4.6627,4.553,4.6079,6491.0],["1995-05-24",4.6079,4.6627,4.553,4.6079,969.0],["1995-05-25",4.6079,4.6627,4.6079,4.6079,1645.0],["1995-05-26",4.6079,4.6079,4.553,4.553,3336.0],["1995-05-30",4.6079,4.6627,4.6079,4.6627,1037.0],["1995-05-31",4.6079,4.6079,4.4982,4.6079,7100.0],["1995-06-01",4.553,4.6627,4.553,4.6627,1938.0],["1995-06-02",4.6079,4.7724,4.6079,4.7176,2795.0],["1995-06-05",4.7724,4.7724,4.6627,4.7724,2998.0],["1995-06-06",4.7176,4.8273,4.6627,4.6627,5793.0],["1995-06-07",4.6627,4.7724,4.6627,4.7724,4711.0],["1995-06-08",4.7724,4.7724,4.6079,4.6079,2502.0],["1995-06-09",4.6627,4.6627,4.6079,4.6079,1488.0],["1995-06-12",4.6079,4.7176,4.6079,4.7176,2051.0],["1995-06-13",4.6627,4.6627,4.6627,4.6627,68.0],["1995-06-14",4.6627,4.7176,4.6627,4.6627,2209.0],["1995-06-15",4.7176,4.7176,4.6627,4.7176,2592.0],["1995-06-16",4.6079,4.7176,4.6079,4.6627,2322.0],["1995-06-19",4.7176,4.7176,4.6627,4.6627,1127.0],["1995-06-20",4.6627,4.7176,4.6627,4.6627,1668.0],["1995-06-21",4.7176,4.7724,4.6627,4.6627,2524.0],["1995-06-22",4.6627,4.6627,4.6079,4.6079,2457.0],["1995-06-23",4.6079,4.6627,4.6079,4.6079,1240.0],["1995-06-26",4.6079,4.6079,4.3884,4.4433,3426.0],["1995-06-27",4.3884,4.4982,4.3884,4.4433,2299.0],["1995-06-28",4.4982,4.4982,4.4433,4.4433,1803.0],["1995-06-29",4.4433,4.553,4.4433,4.553,1758.0],["1995-06-30",4.4982,4.7724,4.4982,4.7724,2908.0],["1995-07-03",4.8273,4.8273,4.7176,4.7724,2637.0],["1995-07-05",4.7724,4.7724,4.7176,4.7176,1262.0],["1995-07-06",4.7176,4.7724,4.7176,4.7176,2276.0],["1995-07-07",4.7176,4.8273,4.7176,4.7724,4981.0],["1995-07-10",4.7724,4.8273,4.7724,4.7724,2344.0],["1995-07-11",4.7724,4.8273,4.7176,4.8273,4170.0],["1995-07-12",4.8273,4.8273,4.7176,4.7724,1623.0],["1995-07-13",4.7176,4.7724,4.7176,4.7176,1510.0],["1995-07-14",4.7176,4.8273,4.7176,4.8273,5409.0],["1995-07-17",4.8273,4.8273,4.7724,4.7724,3358.0],["1995-07-18",4.7724,4.8273,4.7724,4.8273,5139.0],["1995-07-19",4.7724,4.8273,4.7724,4.7724,1893.0],["1995-07-20",4.7724,4.8821,4.7724,4.8821,3539.0],["1995-07-21",4.8273,4.8273,4.7724,4.7724,1240.0],["1995-07-24",4.7724,4.8273,4.7724,4.7724,1240.0],["1995-07-25",4.8273,4.8273,4.7724,4.8273,1555.0],["1995-07-26",4.8822,4.8822,4.7724,4.7724,1217.0],["1995-07-27",4.7814,4.8939,4.7814,4.8377,3674.0],["1995-07-28",4.8377,4.8939,4.7814,4.8939,1938.0],["1995-07-31",4.8939,4.9502,4.8939,4.9502,5635.0],["1995-08-01",4.8939,4.9502,4.8939,4.9502,2119.0],["1995-08-02",5.0064,5.0064,4.9502,5.0064,2074.0],["1995-08-03",5.0627,5.0627,4.9502,4.9502,1195.0],["1995-08-04",5.0064,5.1189,5.0064,5.0627,2772.0],["1995-08-07",5.0627,5.1189,5.0627,5.0627,248.0],["1995-08-08",5.0064,5.0627,5.0064,5.0064,3088.0],["1995-08-09",5.0627,5.0627,4.9502,4.9502,3967.0],["1995-08-10",5.0064,5.0064,4.8939,4.9502,2231.0],["1995-08-11",5.0064,5.0064,4.7252,4.7252,2682.0],["1995-08-14",4.7814,4.8377,4.7814,4.7814,1262.0],["1995-08-15",4.7814,4.7814,4.7252,4.7252,1307.0],["1995-08-16",4.7814,4.7814,4.7252,4.7252,1736.0],["1995-08-17",4.7252,4.7814,4.7252,4.7814,1104.0],["1995-08-18",4.7252,4.7252,4.6689,4.7252,1262.0],["1995-08-21",4.7252,4.8377,4.7252,4.7814,1127.0],["1995-08-22",4.8377,4.8939,4.7252,4.7252,3629.0],["1995-08-23",4.7252,4.7814,4.6127,4.6689,3629.0],["1995-08-24",4.6127,4.6689,4.6127,4.6689,1037.0],["1995-08-25",4.6127,4.7252,4.6127,4.7252,902.0],["1995-08-28",4.6689,4.7252,4.6127,4.6689,1330.0],["1995-08-29",4.6689,4.6689,4.6127,4.6127,1127.0],["1995-08-30",4.6689,4.6689,4.6689,4.6689,541.0],["1995-08-31",4.7252,4.8377,4.7252,4.8377,3020.0],["1995-09-01",4.8377,4.8939,4.8377,4.8377,1172.0],["1995-09-05",4.8377,4.8377,4.7814,4.8377,721.0],["1995-09-06",4.8377,4.8939,4.7814,4.8377,1420.0],["1995-09-07",4.8939,4.8939,4.7814,4.8377,2547.0],["1995-09-08",4.8377,4.8377,4.7252,4.7252,2074.0],["1995-09-11",4.6689,4.7252,4.6689,4.6689,2231.0],["1995-09-12",4.6689,4.8377,4.6689,4.8377,2119.0],["1995-09-13",4.7814,4.8939,4.7814,4.8377,3516.0],["1995-09-14",4.8939,4.8939,4.7814,4.7814,1758.0],["1995-09-15",4.7252,4.7814,4.7252,4.7814,2074.0],["1995-09-18",4.7814,4.7814,4.7252,4.7252,541.0],["1995-09-19",4.7252,4.7814,4.6689,4.6689,2051.0],["1995-09-20",4.6689,4.7252,4.6127,4.6127,1803.0],["1995-09-21",4.6127,4.6127,4.5002,4.5564,5590.0],["1995-09-22",4.5564,4.6127,4.5564,4.6127,2299.0],["1995-09-25",4.5564,4.6689,4.5564,4.6127,338.0],["1995-09-26",4.5564,4.6689,4.5002,4.5002,2817.0],["1995-09-27",4.5564,4.6127,4.5002,4.6127,3403.0],["1995-09-28",4.6127,4.6689,4.5564,4.5564,2569.0],["1995-09-29",4.5564,4.6689,4.5564,4.6127,2029.0],["1995-10-02",4.6127,4.6689,4.6127,4.6127,338.0],["1995-10-03",4.6127,4.6689,4.6127,4.6689,1826.0],["1995-10-04",4.6127,4.6689,4.6127,4.6127,1488.0],["1995-10-05",4.6127,4.6689,4.6127,4.6127,631.0],["1995-10-06",4.6127,4.6127,4.5564,4.6127,1172.0],["1995-10-09",4.5564,4.6127,4.5564,4.5564,654.0],["1995-10-10",4.6127,4.6127,4.5564,4.5564,1375.0],["1995-10-11",4.6127,4.6689,4.6127,4.6689,563.0],["1995-10-12",4.6689,4.6689,4.6127,4.6689,924.0],["1995-10-13",4.6689,4.6689,4.6127,4.6127,1240.0],["1995-10-16",4.5564,4.6127,4.5564,4.6127,879.0],["1995-10-17",4.6127,4.6127,4.5564,4.6127,2998.0],["1995-10-18",4.5564,4.6689,4.5564,4.6689,1871.0],["1995-10-19",4.6127,4.6689,4.5564,4.6689,1375.0],["1995-10-20",4.6689,4.6689,4.6689,4.6689,834.0],["1995-10-23",4.6689,4.6689,4.6127,4.6689,1758.0],["1995-10-24",4.6127,4.6689,4.6127,4.6127,676.0],["1995-10-25",4.6127,4.6689,4.6127,4.6689,3133.0],["1995-10-26",4.6782,4.7359,4.6204,4.7359,2344.0],["1995-10-27",4.6782,4.6782,4.6204,4.6204,1014.0],["1995-10-30",4.5627,4.6204,4.5627,4.6204,135.0],["1995-10-31",4.6204,4.6782,4.6204,4.6782,2412.0],["1995-11-01",4.6782,4.6782,4.6204,4.6782,1668.0],["1995-11-02",4.6204,4.6782,4.6204,4.6204,2209.0],["1995-11-03",4.6782,4.6782,4.5627,4.5627,2299.0],["1995-11-06",4.5627,4.6204,4.5627,4.5627,2412.0],["1995-11-07",4.5049,4.5049,4.4472,4.5049,4215.0],["1995-11-08",4.5049,4.6782,4.5049,4.6782,3584.0],["1995-11-09",4.6204,4.6204,4.5627,4.5627,1037.0],["1995-11-10",4.5627,4.6204,4.5627,4.6204,2389.0],["1995-11-13",4.6204,4.6782,4.6204,4.6204,1172.0],["1995-11-14",4.6782,4.6782,4.5627,4.6204,3539.0],["1995-11-15",4.6204,4.6782,4.6204,4.6204,541.0],["1995-11-16",4.6782,4.6782,4.5627,4.5627,699.0],["1995-11-17",4.5627,4.6782,4.5627,4.6782,2186.0],["1995-11-20",4.6782,4.6782,4.6204,4.6204,1149.0],["1995-11-21",4.6204,4.6204,4.5627,4.5627,1488.0],["1995-11-22",4.6204,4.6204,4.5627,4.6204,2096.0],["1995-11-24",4.5627,4.6204,4.5627,4.5627,811.0],["1995-11-27",4.6204,4.6204,4.5627,4.5627,1442.0],["1995-11-28",4.6204,4.6204,4.5627,4.5627,1307.0],["1995-11-29",4.6204,4.6782,4.6204,4.6204,2479.0],["1995-11-30",4.6204,4.6782,4.5627,4.6782,2412.0],["1995-12-01",4.6204,4.6204,4.6204,4.6204,789.0],["1995-12-04",4.6204,4.6782,4.6204,4.6204,1600.0],["1995-12-05",4.6782,4.967,4.6782,4.967,7889.0],["1995-12-06",4.967,5.0247,4.9092,5.0247,4575.0],["1995-12-07",5.0247,5.0825,4.9669,5.0825,2908.0],["1995-12-08",5.0825,5.0825,4.967,5.0247,5004.0],["1995-12-11",5.0247,5.0247,4.967,5.0247,1330.0],["1995-12-12",5.0247,5.0247,4.9092,4.9092,2344.0],["1995-12-13",4.9092,4.967,4.8514,4.8514,3313.0],["1995-12-14",4.8514,4.9092,4.8514,4.9092,2795.0],["1995-12-15",4.967,4.967,4.9092,4.967,2074.0],["1995-12-18",4.8514,4.9092,4.8514,4.9092,5161.0],["1995-12-19",4.8514,5.0247,4.8514,5.0247,1442.0],["1995-12-20",5.0825,5.0825,4.967,5.0247,3629.0],["1995-12-21",5.0247,5.0825,5.0247,5.0247,3922.0],["1995-12-22",5.0247,5.0825,5.0247,5.0825,1330.0],["1995-12-26",5.1402,5.1402,4.967,4.967,2727.0],["1995-12-27",5.0247,5.1402,5.0247,5.0825,3877.0],["1995-12-28",5.0825,5.1402,5.0247,5.1402,4034.0],["1995-12-29",5.1402,5.198,5.1402,5.198,2322.0],["1996-01-02",5.1402,5.198,5.1402,5.198,113.0],["1996-01-03",5.2557,5.3135,5.198,5.198,2096.0],["1996-01-04",5.2557,5.3135,5.198,5.2557,924.0],["1996-01-05",5.198,5.198,5.1402,5.1402,203.0],["1996-01-08",5.1402,5.198,5.1402,5.198,518.0],["1996-01-09",5.198,5.2557,5.198,5.198,1352.0],["1996-01-10",5.198,5.2557,5.198,5.198,1285.0],["1996-01-11",5.198,5.2557,5.198,5.2557,496.0],["1996-01-12",5.198,5.2557,5.198,5.2557,1217.0],["1996-01-15",5.2557,5.3712,5.2557,5.3712,4237.0],["1996-01-16",5.3135,5.429,5.3135,5.429,5139.0],["1996-01-17",5.429,5.5445,5.429,5.429,4057.0],["1996-01-18",5.429,5.4867,5.429,5.4867,2885.0],["1996-01-19",5.429,5.5445,5.3712,5.429,5139.0],["1996-01-22",5.429,5.429,5.3135,5.3135,1578.0],["1996-01-23",5.3135,5.3712,5.198,5.2557,5139.0],["1996-01-24",5.198,5.3135,5.198,5.3135,1352.0],["1996-01-25",5.3135,5.3712,5.3135,5.3712,3448.0],["1996-01-26",5.3712,5.3712,5.3135,5.3712,992.0],["1996-01-29",5.3216,5.3216,5.2624,5.2624,1623.0],["1996-01-30",5.2624,5.499,5.2624,5.499,2727.0],["1996-01-31",5.4398,5.6763,5.4398,5.6763,6987.0],["1996-02-01",5.6172,5.7355,5.5581,5.5581,3043.0],["1996-02-02",5.5581,5.6763,5.5581,5.6172,2727.0],["1996-02-05",5.6172,5.6172,5.5581,5.6172,2006.0],["1996-02-06",5.5581,5.6172,5.5581,5.5581,2074.0],["1996-02-07",5.5581,5.6172,5.499,5.5581,1533.0],["1996-02-08",5.499,5.5581,5.499,5.5581,924.0],["1996-02-09",5.499,5.5581,5.4398,5.499,1555.0],["1996-02-12",5.4398,5.499,5.3807,5.4398,1848.0],["1996-02-13",5.4398,5.499,5.3807,5.4398,2119.0],["1996-02-14",5.4398,5.499,5.4398,5.499,1533.0],["1996-02-15",5.499,5.6172,5.4398,5.5581,4643.0],["1996-02-16",5.5581,5.5581,5.4398,5.4398,2006.0],["1996-02-20",5.499,5.5581,5.4398,5.4398,3223.0],["1996-02-21",5.4398,5.499,5.4398,5.4398,766.0],["1996-02-22",5.499,5.5581,5.499,5.499,2569.0],["1996-02-23",5.499,5.6172,5.499,5.6172,2975.0],["1996-02-26",5.6172,5.6172,5.5581,5.6172,1397.0],["1996-02-27",5.5581,5.6172,5.499,5.5581,1578.0],["1996-02-28",5.6172,5.6172,5.499,5.499,2434.0],["1996-02-29",5.5581,5.5581,5.4398,5.4398,1307.0],["1996-03-01",5.499,5.5581,5.4398,5.4398,969.0],["1996-03-04",5.499,5.499,5.4398,5.4398,1555.0],["1996-03-05",5.4398,5.5581,5.4398,5.4398,1352.0],["1996-03-06",5.4398,5.499,5.4398,5.4398,3741.0],["1996-03-07",5.3807,5.3807,5.2624,5.2624,4080.0],["1996-03-08",5.0851,5.1442,5.0851,5.0851,7505.0],["1996-03-11",5.0851,5.0851,4.9668,5.0851,2479.0],["1996-03-12",5.0259,5.0851,4.9668,5.0851,1848.0],["1996-03-13",5.0259,5.0851,5.0259,5.0259,135.0],["1996-03-14",5.0851,5.0851,5.0259,5.0259,3448.0],["1996-03-15",5.0851,5.0851,5.0259,5.0851,4080.0],["1996-03-18",5.0851,5.0851,5.0259,5.0851,1195.0],["1996-03-19",5.1442,5.2033,5.0851,5.1442,8024.0],["1996-03-20",5.0851,5.1442,5.0851,5.0851,1713.0],["1996-03-21",5.1442,5.3216,5.1442,5.3216,5657.0],["1996-03-22",5.3216,5.3807,5.2033,5.2033,1533.0],["1996-03-25",5.2624,5.3807,5.2624,5.3216,1330.0],["1996-03-26",5.3807,5.4398,5.3216,5.3807,2344.0],["1996-03-27",5.3807,5.4398,5.3216,5.3807,2502.0],["1996-03-28",5.3216,5.4398,5.3216,5.4398,2344.0],["1996-03-29",5.3807,5.4398,5.3807,5.4398,1330.0],["1996-04-01",5.499,5.5581,5.4398,5.4398,6018.0],["1996-04-02",5.4398,5.499,5.3807,5.3807,1758.0],["1996-04-03",5.4398,5.4398,5.3807,5.4398,1736.0],["1996-04-04",5.4398,5.499,5.3807,5.3807,654.0],["1996-04-08",5.3807,5.3807,5.2624,5.3216,1623.0],["1996-04-09",5.3807,5.3807,5.3216,5.3807,1195.0],["1996-04-10",5.3216,5.3807,5.3216,5.3216,1465.0],["1996-04-11",5.3216,5.3807,5.3216,5.3216,789.0],["1996-04-12",5.4398,5.5581,5.4398,5.499,1983.0],["1996-04-15",5.5581,5.5581,5.4398,5.4398,1330.0],["1996-04-16",5.4398,5.6172,5.4398,5.5581,2299.0],["1996-04-17",5.499,5.5581,5.499,5.5581,721.0],["1996-04-18",5.5581,5.5581,5.499,5.5581,856.0],["1996-04-19",5.5581,5.6172,5.499,5.5581,924.0],["1996-04-22",5.499,5.6172,5.499,5.499,1555.0],["1996-04-23",5.5581,5.5581,5.4398,5.4398,2660.0],["1996-04-24",5.4398,5.5581,5.4398,5.5581,1645.0],["1996-04-25",5.499,5.6172,5.499,5.5581,1736.0],["1996-04-26",5.5678,5.5678,5.4467,5.4467,2412.0],["1996-04-29",5.5072,5.5072,5.4467,5.4467,834.0],["1996-04-30",5.5678,5.5678,5.5072,5.5072,1037.0],["1996-05-01",5.5072,5.5678,5.5072,5.5072,1803.0],["1996-05-02",5.6283,5.6888,5.6283,5.6283,1172.0],["1996-05-03",5.6888,5.6888,5.5072,5.5072,2772.0],["1996-05-06",5.6283,5.6283,5.5678,5.5678,2682.0],["1996-05-07",5.6283,5.6283,5.5072,5.5678,4080.0],["1996-05-08",5.5678,5.5678,5.5072,5.5678,3832.0],["1996-05-09",5.5678,5.6283,5.5678,5.6283,2547.0],["1996-05-10",5.6888,5.6888,5.5678,5.6283,1668.0],["1996-05-13",5.5678,5.6888,5.5678,5.6888,2254.0],["1996-05-14",5.7493,5.7493,5.6888,5.6888,1668.0],["1996-05-15",5.7493,5.7493,5.6283,5.7493,1578.0],["1996-05-16",5.7493,5.8098,5.7493,5.7493,6131.0],["1996-05-17",5.8098,5.8098,5.6888,5.8098,924.0],["1996-05-20",5.6888,5.7493,5.6888,5.7493,1285.0],["1996-05-21",5.7493,5.8098,5.6888,5.7493,4034.0],["1996-05-22",5.6888,5.7493,5.6888,5.6888,1533.0],["1996-05-23",5.6888,5.7493,5.6888,5.6888,518.0],["1996-05-24",5.6888,5.7493,5.6888,5.7493,1014.0],["1996-05-28",5.6888,5.7493,5.6888,5.6888,2074.0],["1996-05-29",5.6888,5.7493,5.6888,5.7493,1195.0],["1996-05-30",5.6888,5.6888,5.6283,5.6888,1172.0],["1996-05-31",5.7493,5.7493,5.6283,5.6888,2862.0],["1996-06-03",5.6283,5.6888,5.6283,5.6888,1533.0],["1996-06-04",5.6283,5.6888,5.6283,5.6283,383.0],["1996-06-05",5.6888,5.7493,5.6888,5.7493,1871.0],["1996-06-06",5.8098,5.8098,5.6283,5.6888,5928.0],["1996-06-07",5.6283,5.6283,5.5072,5.5072,879.0],["1996-06-10",5.5072,5.5678,5.4467,5.5678,2322.0],["1996-06-11",5.5072,5.5678,5.5072,5.5678,563.0],["1996-06-12",5.5678,5.6283,5.5678,5.5678,924.0],["1996-06-13",5.5072,5.5678,5.5072,5.5678,2885.0],["1996-06-14",5.5678,5.7493,5.5678,5.7493,3110.0],["1996-06-17",5.6888,5.6888,5.6283,5.6283,383.0],["1996-06-18",5.6888,5.8098,5.6283,5.7493,6536.0],["1996-06-19",5.8098,5.8098,5.7493,5.7493,3291.0],["1996-06-20",5.8098,5.8098,5.7493,5.7493,2502.0],["1996-06-21",5.7493,5.8098,5.7493,5.8098,563.0],["1996-06-24",5.7493,5.8704,5.7493,5.8704,2615.0],["1996-06-25",5.9309,5.9914,5.8704,5.8704,6221.0],["1996-06-26",5.9309,5.9309,5.8704,5.8704,2840.0],["1996-06-27",5.9309,5.9914,5.8704,5.9309,1285.0],["1996-06-28",5.8704,5.9309,5.8098,5.8098,3223.0],["1996-07-01",5.9309,5.9914,5.8704,5.9309,4711.0],["1996-07-02",5.9309,5.9309,5.9309,5.9309,248.0],["1996-07-03",5.9914,5.9914,5.8704,5.9309,856.0],["1996-07-05",5.8704,5.8704,5.8098,5.8098,811.0],["1996-07-08",5.8704,5.8704,5.8098,5.8704,2660.0],["1996-07-09",5.8704,5.9309,5.8098,5.9309,1893.0],["1996-07-10",5.8704,5.9309,5.7493,5.8098,3561.0],["1996-07-11",5.7493,5.8098,5.7493,5.7493,811.0],["1996-07-12",5.7493,5.8098,5.7493,5.7493,924.0],["1996-07-15",5.6888,5.6888,5.5678,5.6283,2389.0],["1996-07-16",5.6888,5.7493,5.6283,5.6888,2322.0],["1996-07-17",5.6888,5.7493,5.6888,5.7493,3065.0],["1996-07-18",5.6888,5.8704,5.6888,5.8704,2412.0],["1996-07-19",5.8704,5.9309,5.7493,5.8098,1600.0],["1996-07-22",5.7493,5.8098,5.7493,5.8098,1420.0],["1996-07-23",5.8098,5.8098,5.7493,5.7493,1104.0],["1996-07-24",5.7493,5.8098,5.7493,5.8098,338.0],["1996-07-25",5.7493,5.8098,5.7493,5.7493,1127.0],["1996-07-26",5.8262,5.8262,5.7642,5.8262,1262.0],["1996-07-29",5.8262,5.8882,5.8262,5.8882,1082.0],["1996-07-30",5.8262,5.9501,5.8262,5.9501,1510.0],["1996-07-31",5.8882,5.8882,5.8882,5.8882,90.0],["1996-08-01",5.8882,5.9501,5.8882,5.8882,1172.0],["1996-08-02",5.8882,6.0741,5.8882,5.9501,4057.0],["1996-08-05",5.9501,6.0741,5.9501,6.0741,1871.0],["1996-08-06",6.0741,6.0741,6.0121,6.0121,180.0],["1996-08-07",6.0741,6.1361,6.0741,6.0741,766.0],["1996-08-08",6.1361,6.1981,6.0741,6.0741,2276.0],["1996-08-09",6.1361,6.1361,6.1361,6.1361,68.0],["1996-08-12",6.1361,6.1361,6.0741,6.0741,1397.0],["1996-08-13",6.1361,6.1361,6.0121,6.0741,1442.0],["1996-08-14",6.1361,6.1361,6.0741,6.0741,361.0],["1996-08-15",6.0121,6.0741,6.0121,6.0121,2502.0],["1996-08-16",6.0741,6.1981,6.0741,6.1981,834.0],["1996-08-19",6.1361,6.1981,6.1361,6.1981,293.0],["1996-08-20",6.1361,6.26,6.1361,6.26,4801.0],["1996-08-21",6.1981,6.26,6.1981,6.26,1871.0],["1996-08-22",6.26,6.322,6.26,6.26,3741.0],["1996-08-23",6.322,6.384,6.322,6.322,3291.0],["1996-08-26",6.384,6.508,6.322,6.446,5860.0],["1996-08-27",6.508,6.6319,6.508,6.6319,6649.0],["1996-08-28",6.5699,6.5699,6.446,6.446,5747.0],["1996-08-29",6.446,6.508,6.446,6.446,1420.0],["1996-08-30",6.446,6.508,6.446,6.446,4756.0],["1996-09-03",6.384,6.446,6.384,6.446,699.0],["1996-09-04",6.384,6.384,6.322,6.384,1375.0],["1996-09-05",6.322,6.384,6.322,6.384,1352.0],["1996-09-06",6.322,6.384,6.322,6.322,2006.0],["1996-09-09",6.322,6.322,6.26,6.26,2795.0],["1996-09-10",6.322,6.446,6.322,6.446,5094.0],["1996-09-11",6.384,6.508,6.384,6.508,7100.0],["1996-09-12",6.446,6.508,6.446,6.446,3741.0],["1996-09-13",6.446,6.508,6.446,6.508,856.0],["1996-09-16",6.508,6.5699,6.446,6.508,4981.0],["1996-09-17",6.508,6.508,6.446,6.446,3719.0],["1996-09-18",6.446,6.508,6.446,6.508,2051.0],["1996-09-19",6.508,6.508,6.446,6.446,5747.0],["1996-09-20",6.446,6.508,6.446,6.446,4530.0],["1996-09-23",6.446,6.508,6.446,6.508,3088.0],["1996-09-24",6.446,6.508,6.446,6.446,2029.0],["1996-09-25",6.446,6.508,6.446,6.508,2885.0],["1996-09-26",6.446,6.446,6.384,6.384,4801.0],["1996-09-27",6.384,6.446,6.384,6.384,2367.0],["1996-09-30",6.384,6.446,6.384,6.384,3336.0],["1996-10-01",6.322,6.446,6.322,6.384,2637.0],["1996-10-02",6.384,6.446,6.384,6.384,1758.0],["1996-10-03",6.446,6.446,6.384,6.446,4801.0],["1996-10-04",6.384,6.384,6.322,6.322,5905.0],["1996-10-07",6.26,6.322,6.1361,6.1361,2096.0],["1996-10-08",6.0741,6.1361,6.0121,6.1361,5770.0],["1996-10-09",6.0741,6.1361,6.0741,6.1361,1533.0],["1996-10-10",6.1361,6.1361,6.0741,6.1361,676.0],["1996-10-11",6.0741,6.1981,6.0741,6.1981,2772.0],["1996-10-14",6.1981,6.1981,6.0741,6.1361,5612.0],["1996-10-15",6.1361,6.26,6.1361,6.1981,5612.0],["1996-10-16",6.1981,6.322,6.1981,6.322,3741.0],["1996-10-17",6.26,6.384,6.26,6.384,1488.0],["1996-10-18",6.322,6.384,6.322,6.322,1555.0],["1996-10-21",6.384,6.384,6.322,6.322,1533.0],["1996-10-22",6.322,6.446,6.322,6.384,1465.0],["1996-10-23",6.384,6.384,6.322,6.322,1555.0],["1996-10-24",6.384,6.446,6.384,6.384,1262.0],["1996-10-25",6.384,6.384,6.322,6.384,4080.0],["1996-10-28",6.3992,6.3992,6.2091,6.2091,6626.0],["1996-10-29",6.2091,6.3359,6.2091,6.2725,5071.0],["1996-10-30",6.3359,6.3359,6.2725,6.3359,136248.0],["1996-10-31",6.2725,6.3359,6.2725,6.3359,2096.0],["1996-11-01",6.3359,6.3359,6.2725,6.2725,1082.0],["1996-11-04",6.2725,6.2725,6.2725,6.2725,316.0],["1996-11-05",6.2725,6.3359,6.2725,6.3359,1938.0],["1996-11-06",6.3358,6.3992,6.2725,6.3992,4553.0],["1996-11-07",6.3992,6.3992,6.2725,6.3992,2051.0],["1996-11-08",6.3359,6.3992,6.2725,6.3359,3494.0],["1996-11-11",6.2725,6.3992,6.2725,6.3992,2276.0],["1996-11-12",6.3358,6.3992,6.3358,6.3992,1510.0],["1996-11-13",6.3992,6.4626,6.3359,6.4626,1600.0],["1996-11-14",6.4626,6.4626,6.3992,6.4626,699.0],["1996-11-15",6.4626,6.4626,6.3992,6.3992,1938.0],["1996-11-18",6.4626,6.5259,6.4626,6.5259,2975.0],["1996-11-19",6.4626,6.5259,6.4626,6.5259,2479.0],["1996-11-20",6.5259,6.5259,6.3992,6.5259,6040.0],["1996-11-21",6.4626,6.5259,6.4626,6.5259,1307.0],["1996-11-22",6.5259,6.5259,6.4626,6.5259,1262.0],["1996-11-25",6.5259,6.6526,6.5259,6.6526,3043.0],["1996-11-26",6.6526,6.6526,6.5893,6.6526,3403.0],["1996-11-27",6.5893,6.6526,6.5259,6.5893,1195.0],["1996-11-29",6.5259,6.5893,6.5259,6.5259,811.0],["1996-12-02",6.5893,6.5893,6.5259,6.5893,2096.0],["1996-12-03",6.5259,6.5893,6.5259,6.5893,1172.0],["1996-12-04",6.5893,6.716,6.5259,6.716,3877.0],["1996-12-05",6.6526,6.716,6.6526,6.6526,1195.0],["1996-12-06",6.716,6.716,6.5259,6.5893,2660.0],["1996-12-09",6.5893,6.6526,6.5893,6.6526,1352.0],["1996-12-10",6.5893,6.716,6.5893,6.5893,1758.0],["1996-12-11",6.6526,6.6526,6.5259,6.5893,1059.0],["1996-12-12",6.6526,6.6526,6.5893,6.5893,2479.0],["1996-12-13",6.5893,6.5893,6.3992,6.5259,4125.0],["1996-12-16",6.5259,6.5893,6.4626,6.4626,1668.0],["1996-12-17",6.5259,6.5893,6.4626,6.5259,1195.0],["1996-12-18",6.5259,6.5893,6.5259,6.5893,1465.0],["1996-12-19",6.5893,6.5893,6.5259,6.5893,3494.0],["1996-12-20",6.5893,6.6526,6.5893,6.6526,3674.0],["1996-12-23",6.6526,6.6526,6.5893,6.6526,496.0],["1996-12-24",6.6526,6.6526,6.6526,6.6526,361.0],["1996-12-26",6.6526,6.6526,6.5893,6.6526,2412.0],["1996-12-27",6.6526,6.8427,6.5893,6.8427,5995.0],["1996-12-30",6.8427,7.2862,6.8427,7.2862,5770.0],["1996-12-31",7.4129,7.603,7.4129,7.4129,5432.0],["1997-01-02",7.3496,7.4129,7.1595,7.2229,4801.0],["1997-01-03",7.2862,7.2862,7.1595,7.2229,2772.0],["1997-01-06",7.2862,7.4129,7.2862,7.4129,3832.0],["1997-01-07",7.4129,7.4129,7.2862,7.2862,1871.0],["1997-01-08",7.2862,7.3496,7.2229,7.2229,1871.0],["1997-01-09",7.2229,7.3496,7.2229,7.2229,2682.0],["1997-01-10",7.2229,7.2862,7.1595,7.1595,2569.0],["1997-01-13",7.1595,7.2862,7.0962,7.2862,2276.0],["1997-01-14",7.2862,7.3496,7.2862,7.3496,2547.0],["1997-01-15",7.2229,7.2862,7.1595,7.2862,2998.0],["1997-01-16",7.2862,7.4763,7.2862,7.4763,2592.0],["1997-01-17",7.4763,7.603,7.4763,7.603,2953.0],["1997-01-20",7.5397,7.603,7.4129,7.4129,3516.0],["1997-01-21",7.4129,7.4763,7.4129,7.4129,586.0],["1997-01-22",7.4129,7.5397,7.4129,7.5397,3539.0],["1997-01-23",7.5397,7.603,7.5397,7.5397,4305.0],["1997-01-24",7.603,7.603,7.2862,7.2862,1465.0],["1997-01-27",7.4129,7.4129,7.3496,7.3496,879.0],["1997-01-28",7.2862,7.4763,7.2229,7.4129,4711.0],["1997-01-29",7.369,7.4336,7.369,7.4336,2164.0],["1997-01-30",7.6275,7.6922,7.5629,7.6922,2682.0],["1997-01-31",7.6276,7.6922,7.6276,7.6276,3020.0],["1997-02-03",7.6276,7.6276,7.4336,7.4336,1488.0],["1997-02-04",7.4983,7.5629,7.4983,7.5629,2524.0],["1997-02-05",7.3044,7.369,7.0458,7.3044,9241.0],["1997-02-06",7.2397,7.2397,7.1104,7.2397,6333.0],["1997-02-07",7.1751,7.1751,6.9811,7.1751,10616.0],["1997-02-10",7.1751,7.1751,6.7872,6.9812,8046.0],["1997-02-11",6.9812,6.9812,6.7872,6.7872,6626.0],["1997-02-12",6.7872,6.9812,6.7872,6.9165,7821.0],["1997-02-13",6.9812,7.0458,6.8519,6.9165,3223.0],["1997-02-14",6.8519,6.9165,6.8519,6.8519,1893.0],["1997-02-18",6.9165,6.9165,6.7872,6.7872,7889.0],["1997-02-19",6.8519,6.9165,6.7226,6.7872,9264.0],["1997-02-20",6.7872,6.8519,6.7226,6.7872,5229.0],["1997-02-21",6.8519,6.8519,6.7872,6.7872,2051.0],["1997-02-24",6.8519,6.8519,6.7226,6.7226,5364.0],["1997-02-25",6.7226,6.7872,6.7226,6.7872,2569.0],["1997-02-26",6.7226,6.7872,6.5933,6.5933,8001.0],["1997-02-27",6.5933,6.6579,6.3994,6.5287,7370.0],["1997-02-28",6.464,6.7226,6.3994,6.6579,8858.0],["1997-03-03",6.7226,6.7226,6.464,6.464,6626.0],["1997-03-04",6.5287,6.6579,6.5287,6.6579,7010.0],["1997-03-05",6.6579,6.6579,6.5287,6.5933,4215.0],["1997-03-06",6.5933,6.6579,6.5287,6.6579,1533.0],["1997-03-07",6.6579,6.6579,6.5287,6.5933,2975.0],["1997-03-10",6.5933,6.7226,6.5933,6.7226,1307.0],["1997-03-11",6.7226,6.7226,6.658,6.7226,2592.0],["1997-03-12",6.6579,6.7226,6.5933,6.5933,3787.0],["1997-03-13",6.5933,6.5933,6.5287,6.5287,3651.0],["1997-03-14",6.5287,6.5933,6.464,6.5287,2119.0],["1997-03-17",6.5933,6.6579,6.5287,6.6579,3764.0],["1997-03-18",6.5933,6.6579,6.5933,6.6579,7325.0],["1997-03-19",6.6579,6.6579,6.464,6.464,4170.0],["1997-03-20",6.5287,6.5287,6.3994,6.464,2096.0],["1997-03-21",6.3994,6.5287,6.2701,6.2701,5905.0],["1997-03-24",6.3347,6.464,6.3347,6.464,6559.0],["1997-03-25",6.3994,6.5287,6.3994,6.5287,2344.0],["1997-03-26",6.464,6.5287,6.464,6.464,2051.0],["1997-03-27",6.464,6.5933,6.3994,6.464,8362.0],["1997-03-31",6.3994,6.3994,6.2701,6.2701,3606.0],["1997-04-01",6.3347,6.3347,6.2701,6.3347,1285.0],["1997-04-02",6.3994,6.6579,6.3994,6.5933,4530.0],["1997-04-03",6.5933,6.7226,6.5287,6.5287,7866.0],["1997-04-04",6.5287,6.5933,6.464,6.5933,5116.0],["1997-04-07",6.5933,6.5933,6.5287,6.5933,2322.0],["1997-04-08",6.5933,6.7226,6.5287,6.5933,9985.0],["1997-04-09",6.658,6.7872,6.658,6.7872,2930.0],["1997-04-10",6.7872,6.8519,6.7226,6.8519,1758.0],["1997-04-11",6.8519,6.8519,6.658,6.7872,4057.0],["1997-04-14",6.7226,6.9165,6.7226,6.9165,4327.0],["1997-04-15",6.9812,6.9812,6.9165,6.9165,3426.0],["1997-04-16",6.9812,6.9812,6.9165,6.9165,2186.0],["1997-04-17",6.9165,6.9165,6.9165,6.9165,473.0],["1997-04-18",6.9165,6.9812,6.9165,6.9165,2840.0],["1997-04-21",6.9811,6.9811,6.8519,6.8519,4260.0],["1997-04-22",6.7226,6.7872,6.6579,6.6579,3674.0],["1997-04-23",6.7226,6.7226,6.6579,6.6579,2141.0],["1997-04-24",6.6579,6.6579,6.5933,6.6579,2660.0],["1997-04-25",6.658,6.7872,6.5933,6.7872,2524.0],["1997-04-28",6.6762,6.6762,6.6762,6.6762,969.0],["1997-04-29",6.7423,6.8084,6.6762,6.7423,2615.0],["1997-04-30",6.6762,6.7423,6.6762,6.6762,2141.0],["1997-05-01",6.6762,6.7423,6.6762,6.6762,3809.0],["1997-05-02",6.7423,6.8084,6.6762,6.7423,1736.0],["1997-05-05",6.8745,6.8745,6.8084,6.8745,1871.0],["1997-05-06",6.8084,7.0067,6.8084,7.0067,4508.0],["1997-05-07",6.9406,6.9406,6.8084,6.8745,4801.0],["1997-05-08",6.8745,6.8745,6.8084,6.8084,2953.0],["1997-05-09",6.8745,6.8745,6.8084,6.8084,2029.0],["1997-05-12",6.8084,6.8084,6.6101,6.8084,7145.0],["1997-05-13",6.8084,6.8084,6.7423,6.7423,1623.0],["1997-05-14",6.7423,6.8745,6.7423,6.8745,4936.0],["1997-05-15",6.8745,6.8745,6.8084,6.8084,2817.0],["1997-05-16",6.8745,6.9406,6.8745,6.8745,1758.0],["1997-05-19",6.8745,6.9406,6.8745,6.9406,1037.0],["1997-05-20",6.8745,6.9406,6.8084,6.8745,5612.0],["1997-05-21",6.9406,7.0067,6.8745,7.0067,2029.0],["1997-05-22",7.0067,7.0067,6.8084,6.8084,2637.0],["1997-05-23",6.8084,6.9406,6.8084,6.9406,1127.0],["1997-05-27",6.8745,7.0067,6.8084,7.0067,2479.0],["1997-05-28",7.0067,7.0728,6.9406,7.0067,1420.0],["1997-05-29",6.9406,7.0067,6.9406,6.9406,2547.0],["1997-05-30",6.8745,7.0067,6.8745,7.0067,1014.0],["1997-06-02",7.0728,7.0728,7.0067,7.0728,5454.0],["1997-06-03",7.0067,7.0728,7.0067,7.0728,1623.0],["1997-06-04",7.0067,7.0728,7.0067,7.0728,496.0],["1997-06-05",7.0728,7.0728,7.0067,7.0067,3313.0],["1997-06-06",7.0728,7.1389,7.0728,7.1389,3065.0],["1997-06-09",7.0728,7.205,7.0728,7.1389,1645.0],["1997-06-10",7.1389,7.205,7.0728,7.0728,2479.0],["1997-06-11",7.0728,7.1389,7.0728,7.0728,1240.0],["1997-06-12",7.1389,7.1389,7.1389,7.1389,1285.0],["1997-06-13",7.1389,7.205,7.0728,7.205,1893.0],["1997-06-16",7.3372,7.3372,7.1389,7.3372,10796.0],["1997-06-17",7.4033,7.6677,7.4033,7.4033,14538.0],["1997-06-18",7.205,7.2711,7.1389,7.205,198434.0],["1997-06-19",7.1389,7.3372,7.1389,7.205,44605.0],["1997-06-20",7.2711,7.3372,7.1389,7.205,19722.0],["1997-06-23",7.1389,7.2711,7.1389,7.2711,8880.0],["1997-06-24",7.205,7.3041,7.205,7.2711,18933.0],["1997-06-25",7.2711,7.2711,7.205,7.205,5815.0],["1997-06-26",7.2711,7.2711,7.205,7.2711,3178.0],["1997-06-27",7.2711,7.2711,7.205,7.2711,3088.0],["1997-06-30",7.205,7.4033,7.205,7.4033,10052.0],["1997-07-01",7.4694,7.4694,7.3041,7.3372,5567.0],["1997-07-02",7.3372,7.5685,7.3372,7.5024,15011.0],["1997-07-03",7.5685,7.5685,7.4033,7.5024,3944.0],["1997-07-07",7.5024,7.5355,7.4033,7.4033,4936.0],["1997-07-08",7.3372,7.5685,7.3372,7.5685,11044.0],["1997-07-09",7.5355,7.6016,7.4033,7.4694,4530.0],["1997-07-10",7.5024,7.5355,7.4363,7.5355,2412.0],["1997-07-11",7.5355,7.5685,7.4033,7.4033,9061.0],["1997-07-14",7.4033,7.4033,7.3372,7.4033,4260.0],["1997-07-15",7.4033,7.4033,7.3372,7.3372,2840.0],["1997-07-16",7.4033,7.4694,7.3372,7.4033,18595.0],["1997-07-17",7.4033,7.5685,7.3702,7.5685,6919.0],["1997-07-18",7.5355,7.6677,7.4694,7.6677,3629.0],["1997-07-21",7.6677,7.899,7.6677,7.899,4350.0],["1997-07-22",7.899,7.9321,7.7007,7.866,8159.0],["1997-07-23",7.7999,7.7999,7.6016,7.6677,3516.0],["1997-07-24",7.7999,7.866,7.6677,7.8329,6762.0],["1997-07-25",7.866,7.899,7.6016,7.899,17919.0],["1997-07-28",7.9206,8.0554,7.6173,7.6173,6626.0],["1997-07-29",7.6847,7.9543,7.6847,7.8869,9511.0],["1997-07-30",7.8195,8.0217,7.8195,7.988,7370.0],["1997-07-31",8.0217,8.0554,7.8869,7.9543,11540.0],["1997-08-01",7.9543,8.0217,7.8195,7.8195,2209.0],["1997-08-04",7.8195,7.9206,7.6847,7.8195,3110.0],["1997-08-05",7.8869,7.9543,7.7858,7.9206,5477.0],["1997-08-06",7.9206,8.0217,7.8869,8.0217,9489.0],["1997-08-07",8.0554,8.224,7.988,8.224,8497.0],["1997-08-08",8.0891,8.2914,8.0891,8.2914,4125.0],["1997-08-11",8.1903,8.1903,8.0217,8.0554,3201.0],["1997-08-12",8.0891,8.1565,8.0554,8.0554,3088.0],["1997-08-13",8.1565,8.1902,8.0217,8.0891,3448.0],["1997-08-14",8.1565,8.1903,8.0217,8.0217,3944.0],["1997-08-15",8.0891,8.1902,8.0217,8.0891,4012.0],["1997-08-18",8.1565,8.2577,8.1565,8.2577,5229.0],["1997-08-19",8.1903,8.3588,8.1565,8.2914,4846.0],["1997-08-20",8.2577,8.3588,8.1228,8.1565,5026.0],["1997-08-21",8.0891,8.2577,8.0891,8.224,2434.0],["1997-08-22",8.0891,8.0891,7.8869,7.988,2367.0],["1997-08-25",7.9206,8.0891,7.9206,7.9206,2840.0],["1997-08-26",7.988,8.0891,7.8869,8.0891,3719.0],["1997-08-27",8.1566,8.2577,8.0891,8.224,2479.0],["1997-08-28",8.1565,8.1902,8.0891,8.0891,586.0],["1997-08-29",8.0891,8.0891,7.988,7.988,676.0],["1997-09-02",7.9543,8.224,7.9543,8.224,2479.0],["1997-09-03",8.2577,8.2914,8.1565,8.2577,1510.0],["1997-09-04",8.2914,8.2914,8.1228,8.1565,1623.0],["1997-09-05",8.1565,8.2914,8.1565,8.1565,1983.0],["1997-09-08",8.224,8.2914,8.0554,8.1565,3088.0],["1997-09-09",8.0891,8.1903,7.8869,7.9206,3336.0],["1997-09-10",8.0891,8.1903,8.0217,8.0554,3403.0],["1997-09-11",8.1228,8.1903,8.0217,8.1903,1217.0],["1997-09-12",8.1566,8.224,8.1566,8.224,2051.0],["1997-09-15",8.1566,8.1566,7.9543,8.1228,3246.0],["1997-09-16",8.2577,8.2914,8.0891,8.1565,5274.0],["1997-09-17",8.224,8.2914,8.1565,8.2577,4666.0],["1997-09-18",8.3251,8.3251,8.0891,8.1565,3719.0],["1997-09-19",8.0891,8.1565,7.988,8.0217,4823.0],["1997-09-22",7.988,8.224,7.988,8.1903,6356.0],["1997-09-23",8.224,8.224,8.0891,8.1903,2457.0],["1997-09-24",8.224,8.3251,8.0891,8.0891,1803.0],["1997-09-25",8.0891,8.224,8.0217,8.1565,3426.0],["1997-09-26",8.224,8.2914,8.1565,8.2577,1848.0],["1997-09-29",8.2577,8.3251,8.1228,8.3251,2840.0],["1997-09-30",8.3251,8.4262,8.2914,8.4262,5793.0],["1997-10-01",8.3588,8.6284,8.3588,8.4936,3110.0],["1997-10-02",8.4936,8.4936,8.3251,8.3251,1352.0],["1997-10-03",8.4262,8.6284,8.2914,8.2914,3764.0],["1997-10-06",8.4262,8.7632,8.4262,8.7632,3471.0],["1997-10-07",8.6621,8.6958,8.6284,8.6284,4395.0],["1997-10-08",8.6958,8.6958,8.6284,8.6284,4260.0],["1997-10-09",8.6621,8.7969,8.561,8.6284,3674.0],["1997-10-10",8.4936,8.8981,8.4262,8.8981,3471.0],["1997-10-13",9.0329,9.0666,8.6621,8.7295,4553.0],["1997-10-14",8.6958,8.8981,8.6958,8.8306,2862.0],["1997-10-15",8.8643,8.8981,8.6284,8.8981,4305.0],["1997-10-16",8.8306,8.8306,8.6958,8.7632,2254.0],["1997-10-17",8.8306,8.8643,8.561,8.6958,2322.0],["1997-10-20",8.8306,8.8306,8.4936,8.561,4508.0],["1997-10-21",8.6621,8.7295,8.4262,8.561,5928.0],["1997-10-22",8.6621,8.6621,8.5273,8.561,3674.0],["1997-10-23",8.6621,8.6621,8.561,8.5947,2772.0],["1997-10-24",8.6621,8.6958,8.5947,8.6284,1893.0],["1997-10-27",8.7632,8.7632,8.4262,8.4936,3426.0],["1997-10-28",8.3439,8.3782,8.1722,8.3096,5680.0],["1997-10-29",8.4469,8.6529,8.3096,8.3782,7032.0],["1997-10-30",8.2409,8.2409,8.1722,8.1722,4057.0],["1997-10-31",8.2065,8.3096,8.0692,8.3096,3403.0],["1997-11-03",8.4469,8.4469,7.9318,8.2409,10030.0],["1997-11-04",8.1722,8.3782,8.1035,8.3782,2660.0],["1997-11-05",8.2409,8.3096,8.0349,8.1379,3899.0],["1997-11-06",8.1379,8.1722,8.0349,8.1035,4215.0],["1997-11-07",8.0349,8.3096,7.9318,8.3096,10931.0],["1997-11-10",8.4469,8.4469,8.1035,8.1722,3020.0],["1997-11-11",8.1722,8.1722,8.0349,8.0692,2795.0],["1997-11-12",8.0349,8.3096,8.0349,8.0349,5297.0],["1997-11-13",7.8288,7.8288,7.6915,7.6915,113800.0],["1997-11-14",7.7602,7.7945,7.5541,7.7258,37032.0],["1997-11-17",7.7945,7.8975,7.7602,7.7945,21480.0],["1997-11-18",7.8288,7.9662,7.7602,7.7602,36558.0],["1997-11-19",7.7945,7.8975,7.6915,7.8975,15281.0],["1997-11-20",7.8975,7.9318,7.8632,7.8632,10638.0],["1997-11-21",7.9318,7.9318,7.7945,7.8632,9759.0],["1997-11-24",7.8975,7.9662,7.8632,7.8632,14718.0],["1997-11-25",7.9318,7.9662,7.8632,7.9662,11517.0],["1997-11-26",8.0005,8.1035,7.8632,8.0349,8114.0],["1997-11-28",8.1035,8.1035,8.0005,8.0005,1533.0],["1997-12-01",8.0692,8.1722,8.0349,8.0692,5793.0],["1997-12-02",8.1379,8.1379,8.0349,8.1035,8385.0],["1997-12-03",8.1722,8.1722,8.0692,8.1035,10030.0],["1997-12-04",8.1035,8.2752,8.1035,8.2752,15191.0],["1997-12-05",8.2409,8.3095,8.1722,8.2409,5297.0],["1997-12-08",8.1722,8.3439,8.1722,8.3096,5522.0],["1997-12-09",8.2409,8.3782,8.2065,8.3782,7551.0],["1997-12-10",8.3782,8.5156,8.2409,8.2409,8385.0],["1997-12-11",8.2409,8.2409,7.9662,8.0349,10413.0],["1997-12-12",8.0692,8.1035,7.9662,8.0005,5387.0],["1997-12-15",8.0349,8.0349,7.9318,7.9662,7663.0],["1997-12-16",7.9662,8.1035,7.9318,8.1035,10007.0],["1997-12-17",8.1722,8.3096,8.1035,8.3096,5815.0],["1997-12-18",8.3782,8.4126,8.2752,8.2752,7596.0],["1997-12-19",8.2409,8.2409,8.1379,8.1722,1826.0],["1997-12-22",8.1722,8.2409,8.1035,8.1035,5680.0],["1997-12-23",8.1722,8.2409,8.1722,8.2065,2862.0],["1997-12-24",8.1722,8.2409,8.1722,8.2409,1488.0],["1997-12-26",8.2409,8.2409,8.2065,8.2065,789.0],["1997-12-29",8.2409,8.2752,8.2065,8.2752,4012.0],["1997-12-30",8.2409,8.4469,8.1722,8.3782,3471.0],["1997-12-31",8.1722,8.5842,8.1722,8.4812,4463.0],["1998-01-02",8.4126,8.5842,8.3096,8.3782,2412.0],["1998-01-05",8.4126,8.4126,8.2409,8.3782,5252.0],["1998-01-06",8.3782,8.5156,8.3439,8.5156,6333.0],["1998-01-07",8.4812,8.5842,8.4469,8.4469,4508.0],["1998-01-08",8.5156,8.5499,8.5156,8.5156,3448.0],["1998-01-09",8.5842,8.6529,8.4812,8.6529,7460.0],["1998-01-12",8.6529,8.7216,8.5156,8.6186,7956.0],["1998-01-13",8.7216,8.7216,8.6186,8.6529,3494.0],["1998-01-14",8.6529,8.7216,8.5499,8.7216,4102.0],["1998-01-15",8.6873,8.7559,8.6529,8.7216,3719.0],["1998-01-16",8.7559,8.8933,8.7216,8.7903,3561.0],["1998-01-20",8.7903,8.9276,8.7903,8.8589,5274.0],["1998-01-21",8.7903,8.8589,8.6873,8.6873,5184.0],["1998-01-22",8.7559,8.8589,8.6529,8.7903,3133.0],["1998-01-23",8.7903,8.8589,8.6873,8.7903,6198.0],["1998-01-26",8.6873,8.8246,8.6873,8.7559,2096.0],["1998-01-27",8.7559,8.9963,8.7216,8.9276,10458.0],["1998-01-28",8.95,8.95,8.7752,8.8451,6694.0],["1998-01-29",8.8451,8.8801,8.7402,8.8451,2885.0],["1998-01-30",8.915,8.915,8.7402,8.7402,2457.0],["1998-02-02",8.7402,8.8801,8.7053,8.7402,3561.0],["1998-02-03",8.8101,8.8101,8.7053,8.7402,2953.0],["1998-02-04",8.7402,8.8801,8.7053,8.8801,3448.0],["1998-02-05",8.8101,8.8101,8.7053,8.7402,3313.0],["1998-02-06",8.7402,8.8101,8.7053,8.7402,11112.0],["1998-02-09",8.8101,8.8801,8.5305,8.5305,2524.0],["1998-02-10",8.6004,8.6004,8.2857,8.3906,7122.0],["1998-02-11",8.3207,8.6004,8.2508,8.5305,9061.0],["1998-02-12",8.4955,8.5305,8.3906,8.4955,3561.0],["1998-02-13",8.4605,8.5654,8.4605,8.4955,2615.0],["1998-02-17",8.6353,8.6353,8.3906,8.4955,4756.0],["1998-02-18",8.5305,8.5305,8.3906,8.5305,9331.0],["1998-02-19",8.4605,8.4955,8.2508,8.2857,7032.0],["1998-02-20",8.2857,8.2857,8.041,8.076,8835.0],["1998-02-23",8.1109,8.2508,8.006,8.1809,9511.0],["1998-02-24",8.1808,8.2857,8.076,8.2857,14515.0],["1998-02-25",8.3207,8.3207,8.1808,8.2158,4508.0],["1998-02-26",8.2508,8.2508,8.1109,8.1809,7010.0],["1998-02-27",8.1809,8.3207,8.1109,8.1809,5454.0],["1998-03-02",8.2508,8.4605,8.2508,8.2508,19068.0],["1998-03-03",8.2857,8.2857,8.2508,8.2508,3989.0],["1998-03-04",8.2508,8.2857,8.2158,8.2508,10233.0],["1998-03-05",8.1808,8.2508,8.1459,8.2158,4553.0],["1998-03-06",8.1808,8.2508,8.1109,8.2158,4282.0],["1998-03-09",8.2508,8.2508,8.076,8.076,5364.0],["1998-03-10",8.1459,8.1809,8.076,8.1809,6153.0],["1998-03-11",8.1109,8.2158,8.006,8.006,12058.0],["1998-03-12",8.041,8.076,8.006,8.041,12825.0],["1998-03-13",8.041,8.1109,8.006,8.006,4959.0],["1998-03-16",7.9711,8.1109,7.9711,8.041,11382.0],["1998-03-17",8.041,8.1809,8.006,8.1809,4080.0],["1998-03-18",8.2508,8.5305,8.1109,8.4605,17851.0],["1998-03-19",8.4605,8.4605,8.2158,8.2508,5184.0],["1998-03-20",8.3906,8.4605,8.3207,8.4605,2322.0],["1998-03-23",8.5305,8.5305,8.1459,8.1459,7100.0],["1998-03-24",8.2158,8.3207,8.1109,8.3207,7686.0],["1998-03-25",8.2508,8.5305,8.2508,8.4605,7032.0],["1998-03-26",8.4605,8.8101,8.4256,8.6703,19519.0],["1998-03-27",8.6703,8.6703,8.3557,8.3906,13546.0],["1998-03-30",8.4605,8.5305,8.3207,8.4955,8001.0],["1998-03-31",8.4605,8.4955,8.2508,8.4955,4485.0],["1998-04-01",8.5305,8.5305,8.3207,8.4955,4553.0],["1998-04-02",8.3906,8.4955,8.3207,8.4955,3674.0],["1998-04-03",8.4256,8.4955,8.1808,8.3207,2344.0],["1998-04-06",8.3207,8.3906,8.3207,8.3906,5184.0],["1998-04-07",8.4256,8.4605,8.3207,8.3906,6131.0],["1998-04-08",8.3557,8.3906,8.3207,8.3557,2547.0],["1998-04-09",8.3557,8.3906,8.2857,8.2857,5567.0],["1998-04-13",8.3207,8.3906,8.1808,8.3207,3899.0],["1998-04-14",8.3207,8.3207,8.1809,8.1809,9309.0],["1998-04-15",8.2508,8.2508,8.041,8.2158,7731.0],["1998-04-16",8.2508,8.2508,8.1459,8.1809,2231.0],["1998-04-17",8.2508,8.3207,8.1109,8.2158,5094.0],["1998-04-20",8.2508,8.3906,8.1109,8.3207,4756.0],["1998-04-21",8.3906,8.3906,8.1109,8.1809,3787.0],["1998-04-22",8.1809,8.3207,7.9012,7.9361,9985.0],["1998-04-23",7.9012,8.2508,7.8312,8.1109,20443.0],["1998-04-24",8.041,8.2508,8.041,8.1109,3809.0],["1998-04-27",8.041,8.076,7.9711,8.041,6198.0],["1998-04-28",8.1709,8.2066,8.0638,8.2066,5387.0],["1998-04-29",8.2066,8.2779,8.1709,8.2779,5747.0],["1998-04-30",8.2066,8.2779,8.1709,8.2779,4959.0],["1998-05-01",8.2422,8.3136,8.1709,8.2422,4485.0],["1998-05-04",8.1709,8.2422,8.1352,8.2066,10345.0],["1998-05-05",8.2066,8.2066,8.0638,8.2066,8813.0],["1998-05-06",8.1352,8.1352,7.9211,7.9211,15777.0],["1998-05-07",7.9211,8.0282,7.8498,7.9925,9669.0],["1998-05-08",7.9211,8.0638,7.9211,7.9925,15281.0],["1998-05-11",7.9925,8.0638,7.8498,7.8498,6626.0],["1998-05-12",7.9568,7.9568,7.8854,7.9211,3403.0],["1998-05-13",7.9211,7.9568,7.8854,7.9211,5274.0],["1998-05-14",7.9211,8.0638,7.8498,8.0638,6852.0],["1998-05-15",8.0995,8.0995,7.9211,8.0638,2682.0],["1998-05-18",7.9925,8.0995,7.9568,7.9925,6514.0],["1998-05-19",7.9925,8.0638,7.9925,7.9925,5905.0],["1998-05-20",7.9925,8.1352,7.9568,8.0638,5071.0],["1998-05-21",8.0995,8.1352,8.0638,8.1352,4756.0],["1998-05-22",8.0995,8.1352,8.0995,8.0995,1082.0],["1998-05-26",8.1352,8.1352,7.9925,8.0638,4102.0],["1998-05-27",8.0638,8.0638,7.9925,8.0282,1781.0],["1998-05-28",8.0638,8.0638,7.9925,7.9925,2412.0],["1998-05-29",8.0282,8.0638,7.9925,8.0638,1668.0],["1998-06-01",8.0638,8.0638,8.0282,8.0282,9962.0],["1998-06-02",8.0282,8.0638,7.9925,8.0638,4959.0],["1998-06-03",8.0638,8.1352,8.0282,8.0282,3426.0],["1998-06-04",7.9925,8.0638,7.9568,7.9925,7731.0],["1998-06-05",7.9925,8.0638,7.9925,7.9925,2457.0],["1998-06-08",8.0638,8.0638,7.9568,7.9568,4012.0],["1998-06-09",7.9211,8.0282,7.9211,7.9211,5928.0],["1998-06-10",7.9211,8.0282,7.9211,7.9568,4170.0],["1998-06-11",7.9925,8.1709,7.9211,8.1709,12239.0],["1998-06-12",8.1352,8.1709,8.0638,8.0638,5680.0],["1998-06-15",8.0282,8.1352,8.0282,8.0995,6333.0],["1998-06-16",8.0282,8.2779,8.0282,8.1709,7618.0],["1998-06-17",8.2422,8.2779,8.2066,8.2422,8227.0],["1998-06-18",8.2066,8.3493,8.2066,8.3493,4463.0],["1998-06-19",8.3493,8.5634,8.2779,8.3493,13974.0],["1998-06-22",8.2779,8.3493,8.2066,8.2779,5950.0],["1998-06-23",8.2779,8.2779,8.0995,8.2422,5612.0],["1998-06-24",8.2422,8.2779,8.0995,8.2779,5815.0],["1998-06-25",8.2066,8.2422,7.8498,7.9568,7483.0],["1998-06-26",7.9211,8.0995,7.9211,8.0638,3696.0],["1998-06-29",8.0638,8.0995,8.0282,8.0638,5702.0],["1998-06-30",7.9925,8.3493,7.9568,8.3493,12194.0],["1998-07-01",8.3493,8.3493,8.0638,8.0638,7370.0],["1998-07-02",8.0282,8.0995,7.8854,8.0995,13050.0],["1998-07-06",8.0282,8.0995,8.0282,8.0638,2006.0],["1998-07-07",8.0995,8.2066,8.0995,8.2066,5702.0],["1998-07-08",8.1709,8.2779,8.1352,8.2779,4643.0],["1998-07-09",8.2422,8.2779,8.2066,8.2066,7911.0],["1998-07-10",8.2066,8.2066,8.046,8.1352,4147.0],["1998-07-13",8.1709,8.2066,8.0638,8.1352,3809.0],["1998-07-14",8.1709,8.2066,8.0995,8.1709,5793.0],["1998-07-15",8.0995,8.1709,8.0995,8.1352,2434.0],["1998-07-16",8.1352,8.2066,8.0995,8.1709,4666.0],["1998-07-17",8.0995,8.1352,7.9925,8.0282,6333.0],["1998-07-20",8.0282,8.0638,7.9211,7.9925,6965.0],["1998-07-21",7.9568,8.0282,7.9211,8.0282,3989.0],["1998-07-22",8.0282,8.0638,7.9211,8.0638,12825.0],["1998-07-23",8.0638,8.0638,7.8498,7.8498,7348.0],["1998-07-24",7.8141,7.8141,7.5643,7.5643,7280.0],["1998-07-27",7.6714,7.707,7.493,7.5286,11630.0],["1998-07-28",7.5155,7.6614,7.5155,7.5885,5928.0],["1998-07-29",7.5885,7.6614,7.3696,7.6614,5995.0],["1998-07-30",7.5885,7.6614,7.4425,7.5885,5319.0],["1998-07-31",7.5885,7.8074,7.5885,7.5885,4688.0],["1998-08-03",7.5885,7.7344,7.3696,7.4425,10481.0],["1998-08-04",7.3696,7.4425,6.7858,6.8953,34282.0],["1998-08-05",6.9683,7.0047,6.7858,6.8223,16341.0],["1998-08-06",6.8588,6.9318,6.7129,6.9318,14786.0],["1998-08-07",6.9318,6.9683,6.8223,6.8223,13862.0],["1998-08-10",6.8953,7.406,6.8588,7.2966,8520.0],["1998-08-11",7.2966,7.2966,7.0412,7.1142,4237.0],["1998-08-12",7.1142,7.1872,7.0047,7.1507,6965.0],["1998-08-13",7.1507,7.1507,7.0412,7.0777,4778.0],["1998-08-14",7.0777,7.1872,7.0047,7.1872,10300.0],["1998-08-17",7.1507,7.2236,7.0412,7.2236,4080.0],["1998-08-18",7.1507,7.5155,7.1142,7.4061,6288.0],["1998-08-19",7.4425,7.4425,7.1872,7.3696,4598.0],["1998-08-20",7.4061,7.4061,7.2601,7.3331,4666.0],["1998-08-21",7.3331,7.3331,7.2236,7.2601,3291.0],["1998-08-24",7.1872,7.2601,7.1142,7.1142,6717.0],["1998-08-25",7.2601,7.3696,7.1507,7.1872,24365.0],["1998-08-26",7.1872,7.1872,7.0047,7.0412,8046.0],["1998-08-27",7.1142,7.2236,7.0047,7.1507,6807.0],["1998-08-28",7.1507,7.1507,6.6764,6.6764,20646.0],["1998-08-31",6.6764,6.8588,6.6764,6.7858,6649.0],["1998-09-01",6.7129,7.0047,6.7129,6.9683,5725.0],["1998-09-02",7.0047,7.0047,6.8223,6.8588,3494.0],["1998-09-03",6.7494,6.9318,6.7129,6.8588,3133.0],["1998-09-04",6.7858,6.8223,6.6764,6.7494,4643.0],["1998-09-08",6.7494,6.8588,6.7494,6.7858,11585.0],["1998-09-09",6.7858,6.7858,6.421,6.5305,12577.0],["1998-09-10",6.5305,6.6034,6.421,6.5305,6604.0],["1998-09-11",6.5669,6.7129,6.5669,6.6034,7889.0],["1998-09-14",6.6399,6.6399,6.3116,6.348,10345.0],["1998-09-15",6.3845,6.7858,6.3845,6.6764,21863.0],["1998-09-16",6.6399,6.8223,6.5669,6.7494,5905.0],["1998-09-17",6.7494,6.7494,6.5669,6.7129,3403.0],["1998-09-18",6.8223,6.8588,6.7129,6.8588,8407.0],["1998-09-21",6.8223,7.3696,6.8223,7.3331,12126.0],["1998-09-22",7.4061,7.4425,7.2601,7.3331,15372.0],["1998-09-23",7.2966,7.5155,7.2966,7.479,4823.0],["1998-09-24",7.479,7.5155,7.3696,7.5155,5770.0],["1998-09-25",7.4425,7.5885,7.3696,7.4061,12103.0],["1998-09-28",7.406,7.5155,7.2966,7.3696,3358.0],["1998-09-29",7.479,7.479,7.2966,7.4425,3516.0],["1998-09-30",7.5155,7.5885,7.2966,7.3331,11337.0],["1998-10-01",7.2966,7.3331,7.2236,7.3331,9647.0],["1998-10-02",7.3696,7.4425,7.2966,7.2966,3832.0],["1998-10-05",7.3331,7.3696,7.1507,7.2966,4237.0],["1998-10-06",7.2966,7.4425,7.1872,7.2966,6581.0],["1998-10-07",7.2966,7.3696,6.8953,6.9318,4530.0],["1998-10-08",6.8588,6.8588,6.5669,6.7858,5928.0],["1998-10-09",6.7129,6.8588,6.421,6.8223,6942.0],["1998-10-12",6.8953,7.1507,6.7858,6.9318,5319.0],["1998-10-13",7.0412,7.0777,6.8953,6.8953,3358.0],["1998-10-14",6.8223,6.9318,6.8223,6.8953,2029.0],["1998-10-15",6.9318,6.9318,6.7129,6.7129,2727.0],["1998-10-16",6.7129,7.0777,6.7129,7.0412,18820.0],["1998-10-19",7.0777,7.2601,7.0412,7.1507,6581.0],["1998-10-20",7.1507,7.5885,7.1507,7.2236,7055.0],["1998-10-21",7.1507,7.2601,7.0412,7.1507,3967.0],["1998-10-22",7.1142,7.1507,7.0047,7.1507,6807.0],["1998-10-23",7.1507,7.4425,7.1507,7.1507,9083.0],["1998-10-26",7.2966,7.4425,7.1872,7.4061,5950.0],["1998-10-27",7.4425,7.4425,7.1507,7.3331,4012.0],["1998-10-28",7.3943,7.5811,7.2823,7.357,5590.0],["1998-10-29",7.3196,7.4317,7.3196,7.357,5950.0],["1998-10-30",7.3943,7.6184,7.357,7.469,3967.0],["1998-11-02",7.4317,7.5064,7.3943,7.4317,1488.0],["1998-11-03",7.3943,7.5064,7.357,7.357,2006.0],["1998-11-04",7.4317,7.6557,7.4317,7.6557,6469.0],["1998-11-05",7.5437,7.7678,7.5437,7.7304,6356.0],["1998-11-06",7.7678,7.8798,7.7304,7.8051,4080.0],["1998-11-09",7.8425,7.8798,7.8051,7.8051,2885.0],["1998-11-10",7.8425,7.8798,7.6931,7.8798,2975.0],["1998-11-11",7.8798,7.8798,7.6184,7.6557,1668.0],["1998-11-12",7.5811,7.5811,7.469,7.469,3494.0],["1998-11-13",7.5437,7.5811,7.469,7.5064,1600.0],["1998-11-16",7.469,7.5437,7.469,7.5064,3020.0],["1998-11-17",7.5064,7.8425,7.5064,7.8425,3223.0],["1998-11-18",7.8798,7.8798,7.5437,7.6184,2908.0],["1998-11-19",7.6931,7.8798,7.6184,7.8051,3358.0],["1998-11-20",7.8051,7.8051,7.7304,7.7678,1127.0],["1998-11-23",7.8425,7.8425,7.6931,7.7678,3877.0],["1998-11-24",7.7678,7.7678,7.5064,7.6931,13366.0],["1998-11-25",7.6184,7.8798,7.6184,7.7678,9038.0],["1998-11-27",7.7678,7.7678,7.6931,7.7678,4463.0],["1998-11-30",7.8425,7.9172,7.6557,7.8425,6626.0],["1998-12-01",7.9172,7.9172,7.6184,7.7304,7077.0],["1998-12-02",7.6557,7.7304,7.5811,7.5811,3426.0],["1998-12-03",7.6184,7.6184,7.5437,7.5811,6243.0],["1998-12-04",7.6557,7.6557,7.5064,7.6184,1195.0],["1998-12-07",7.6184,7.6184,7.5064,7.6184,4508.0],["1998-12-08",7.5437,7.6184,7.5064,7.5437,4756.0],["1998-12-09",7.5437,7.6184,7.5437,7.5811,3584.0],["1998-12-10",7.5811,7.6931,7.5437,7.5437,4395.0],["1998-12-11",7.5064,7.5437,7.469,7.469,5500.0],["1998-12-14",7.469,7.469,7.3196,7.469,2615.0],["1998-12-15",7.5064,7.6184,7.3943,7.469,6852.0],["1998-12-16",7.4317,7.6557,7.4317,7.6557,7393.0],["1998-12-17",7.5811,7.5811,7.4317,7.469,7415.0],["1998-12-18",7.5437,7.5437,7.3943,7.5064,4395.0],["1998-12-21",7.5064,7.5437,7.469,7.469,3922.0],["1998-12-22",7.469,7.5064,7.3943,7.469,9940.0],["1998-12-23",7.4317,7.469,7.3943,7.469,5184.0],["1998-12-24",7.4317,7.469,7.3943,7.469,2186.0],["1998-12-28",7.4317,7.5437,7.4317,7.4317,8925.0],["1998-12-29",7.4317,7.469,7.3943,7.4317,3223.0],["1998-12-30",7.469,7.5064,7.3943,7.469,7844.0],["1998-12-31",7.3943,7.5064,7.357,7.5064,5207.0],["1999-01-04",7.469,7.6931,7.469,7.6931,3043.0],["1999-01-05",7.6557,7.6557,7.469,7.6184,5342.0],["1999-01-06",7.6184,7.6931,7.6184,7.6557,7551.0],["1999-01-07",7.6184,7.6184,7.3943,7.3943,4012.0],["1999-01-08",7.4317,7.469,7.3196,7.469,8971.0],["1999-01-11",7.4317,7.4317,7.2823,7.3196,6311.0],["1999-01-12",7.245,7.3196,7.2076,7.2823,7708.0],["1999-01-13",7.2076,7.2823,7.0956,7.245,8114.0],["1999-01-14",7.2449,7.2823,7.0582,7.0956,7596.0],["1999-01-15",7.0956,7.357,7.0209,7.357,9286.0],["1999-01-19",7.357,7.357,7.1703,7.245,13839.0],["1999-01-20",7.2823,7.2823,6.9088,7.0582,17265.0],["1999-01-21",7.1329,7.1329,6.9088,7.1329,4598.0],["1999-01-22",7.1329,7.2449,7.0209,7.1703,10436.0],["1999-01-25",7.245,7.3196,7.1703,7.245,4598.0],["1999-01-26",7.1703,7.5064,7.1703,7.5064,8407.0],["1999-01-27",7.5437,7.6184,7.2076,7.245,4981.0],["1999-01-28",7.398,7.398,7.3596,7.3596,5747.0],["1999-01-29",7.3596,7.4363,7.3213,7.398,7212.0],["1999-02-01",7.398,7.398,7.283,7.3213,5545.0],["1999-02-02",7.283,7.283,7.053,7.2063,7212.0],["1999-02-03",7.168,7.2063,6.7463,6.8613,20105.0],["1999-02-04",6.8997,6.8997,6.7847,6.7847,20804.0],["1999-02-05",6.7847,6.8997,6.7463,6.823,24455.0],["1999-02-08",6.823,6.9763,6.823,6.8997,4756.0],["1999-02-09",6.8997,6.9763,6.823,6.9763,7258.0],["1999-02-10",6.9763,6.9763,6.823,6.8613,10571.0],["1999-02-11",6.8997,6.9763,6.8613,6.8997,1127.0],["1999-02-12",7.053,7.1296,6.938,6.9763,8565.0],["1999-02-16",7.053,7.168,7.0147,7.168,3944.0],["1999-02-17",7.2446,7.283,7.1296,7.1296,2592.0],["1999-02-18",7.1296,7.2446,7.053,7.1296,2750.0],["1999-02-19",7.2063,7.283,7.0913,7.168,7460.0],["1999-02-22",7.2446,7.2446,6.938,6.9763,6581.0],["1999-02-23",6.9763,7.4363,6.9763,7.283,3967.0],["1999-02-24",7.2063,7.283,7.1297,7.168,4147.0],["1999-02-25",7.1296,7.2446,7.0913,7.2446,3246.0],["1999-02-26",7.2063,7.3213,7.168,7.2063,5680.0],["1999-03-01",7.2063,7.2446,7.053,7.1296,3043.0],["1999-03-02",7.2063,7.2446,7.053,7.053,5184.0],["1999-03-03",7.053,7.2446,6.9763,7.2446,3719.0],["1999-03-04",7.2446,7.4363,7.053,7.0913,9173.0],["1999-03-05",7.0147,7.2446,7.0147,7.1296,6829.0],["1999-03-08",7.1296,7.2446,7.0913,7.0913,3944.0],["1999-03-09",6.7463,6.7463,6.0564,6.363,57001.0],["1999-03-10",6.4014,6.593,6.4014,6.478,23869.0],["1999-03-11",6.593,6.708,6.5163,6.5547,13321.0],["1999-03-12",6.478,6.7463,6.478,6.7463,13568.0],["1999-03-15",6.823,6.8997,6.5547,6.6697,6153.0],["1999-03-16",6.593,6.7463,6.5547,6.7463,9354.0],["1999-03-17",6.7463,6.823,6.6697,6.7463,6672.0],["1999-03-18",6.7463,6.8997,6.7463,6.7463,12825.0],["1999-03-19",6.6697,6.708,6.6697,6.708,5409.0],["1999-03-22",6.7847,6.8997,6.708,6.823,13907.0],["1999-03-23",6.823,6.9763,6.823,6.823,11112.0],["1999-03-24",6.823,7.1296,6.7847,7.1296,9444.0],["1999-03-25",7.053,7.168,6.9763,6.9763,15079.0],["1999-03-26",6.9763,7.0147,6.7847,6.7847,5702.0],["1999-03-29",6.823,7.053,6.7463,6.823,10143.0],["1999-03-30",6.823,6.8613,6.593,6.593,5635.0],["1999-03-31",6.593,6.823,6.593,6.823,4575.0],["1999-04-01",6.7463,6.823,6.7463,6.7463,2457.0],["1999-04-05",6.6313,6.7463,6.6313,6.6697,5409.0],["1999-04-06",6.7463,6.7463,6.4397,6.6313,17333.0],["1999-04-07",6.5547,6.6313,6.5163,6.5163,4080.0],["1999-04-08",6.593,6.593,6.4397,6.593,7212.0],["1999-04-09",6.5163,6.7847,6.5163,6.7847,3764.0],["1999-04-12",6.6697,6.823,6.6313,6.6313,5139.0],["1999-04-13",6.708,6.8613,6.708,6.7463,4823.0],["1999-04-14",6.7463,6.8613,6.7463,6.8613,3494.0],["1999-04-15",6.823,6.8997,6.823,6.8613,7370.0],["1999-04-16",6.823,6.8997,6.7463,6.7463,12284.0],["1999-04-19",6.823,7.1296,6.7463,6.7463,14064.0],["1999-04-20",6.823,6.8613,6.6697,6.7463,6874.0],["1999-04-21",6.7847,6.823,6.708,6.7463,5297.0],["1999-04-22",6.7463,6.8613,6.7463,6.8613,27700.0],["1999-04-23",6.8613,6.9763,6.8613,6.9763,9737.0],["1999-04-26",7.283,7.3596,7.2063,7.2063,11450.0],["1999-04-27",7.283,7.283,7.0913,7.0913,8046.0],["1999-04-28",7.0122,7.3668,7.0122,7.2092,5139.0],["1999-04-29",7.288,7.3274,7.2092,7.2092,4034.0],["1999-04-30",7.2486,7.3274,7.1304,7.2092,1713.0],["1999-05-03",7.2486,7.3274,7.0122,7.0122,10075.0],["1999-05-04",7.1698,7.3668,7.1304,7.2092,9354.0],["1999-05-05",7.1304,7.1304,6.9728,7.1304,5815.0],["1999-05-06",7.091,7.2486,7.0122,7.0122,8069.0],["1999-05-07",7.1698,7.1698,7.091,7.1698,6243.0],["1999-05-10",7.1698,7.288,7.1698,7.2486,3291.0],["1999-05-11",7.3274,7.4849,7.288,7.3274,6198.0],["1999-05-12",7.3668,7.3668,7.3274,7.3668,5094.0],["1999-05-13",7.3668,7.3668,7.2486,7.3274,8069.0],["1999-05-14",7.288,7.3668,7.2486,7.288,1781.0],["1999-05-17",7.288,7.288,7.1304,7.288,7505.0],["1999-05-18",7.3274,7.3668,7.2486,7.288,3787.0],["1999-05-19",7.2092,7.2486,7.1304,7.1304,12171.0],["1999-05-20",7.2092,7.4062,7.2092,7.3274,3403.0],["1999-05-21",7.288,7.3668,7.2486,7.3274,2772.0],["1999-05-24",7.4062,7.4062,7.2486,7.2486,3877.0],["1999-05-25",7.2486,7.3274,7.1698,7.1698,3741.0],["1999-05-26",7.1698,7.3274,7.1304,7.288,9173.0],["1999-05-27",7.3668,7.3668,7.2092,7.288,4102.0],["1999-05-28",7.3668,7.4062,7.3274,7.3668,2344.0],["1999-06-01",7.4062,7.4062,7.288,7.3668,4260.0],["1999-06-02",7.3274,7.3274,7.2486,7.3274,1330.0],["1999-06-03",7.3274,7.3668,7.2486,7.3668,3403.0],["1999-06-04",7.3274,7.4062,7.288,7.4062,5094.0],["1999-06-07",7.4062,7.4062,7.3668,7.3668,1330.0],["1999-06-08",7.3668,7.3668,7.288,7.3668,2412.0],["1999-06-09",7.288,7.3274,7.2092,7.3274,6243.0],["1999-06-10",7.2486,7.3668,7.091,7.091,7370.0],["1999-06-11",7.091,7.3274,7.091,7.1698,6153.0],["1999-06-14",7.2092,7.3668,7.1304,7.3274,3832.0],["1999-06-15",7.4062,7.4062,7.2486,7.4062,4643.0],["1999-06-16",7.5243,7.5243,7.4062,7.4062,2840.0],["1999-06-17",7.3274,7.4062,7.288,7.3274,3178.0],["1999-06-18",7.4062,7.4062,7.288,7.3274,11089.0],["1999-06-21",7.3274,7.3668,7.3274,7.3274,1600.0],["1999-06-22",7.3274,7.3668,7.288,7.288,3088.0],["1999-06-23",7.3668,7.4062,7.288,7.4062,1397.0],["1999-06-24",7.3274,7.3668,7.288,7.3274,3494.0],["1999-06-25",7.288,7.4062,7.288,7.3274,5950.0],["1999-06-28",7.3668,7.4062,7.3274,7.3668,1803.0],["1999-06-29",7.3668,7.3668,7.3274,7.3274,654.0],["1999-06-30",7.3274,7.4062,7.3274,7.3274,8903.0],["1999-07-01",7.4062,7.4062,7.3274,7.3668,2186.0],["1999-07-02",7.3274,7.3274,7.2486,7.2486,3741.0],["1999-07-06",7.3274,7.3668,7.2486,7.288,3313.0],["1999-07-07",7.288,7.4062,7.2486,7.2486,6311.0],["1999-07-08",7.2486,7.4456,7.2486,7.4062,3110.0],["1999-07-09",7.5637,7.5637,7.4456,7.5243,16499.0],["1999-07-12",7.5637,7.5637,7.4849,7.5637,2074.0],["1999-07-13",7.5637,7.5637,7.4849,7.5243,3268.0],["1999-07-14",7.4849,7.6819,7.4849,7.6819,9534.0],["1999-07-15",7.6819,7.9971,7.6819,7.9577,7348.0],["1999-07-16",7.8789,8.1153,7.8789,8.0365,7348.0],["1999-07-19",8.0759,8.0759,7.8395,7.8789,5252.0],["1999-07-20",7.8001,7.8789,7.8001,7.8789,2029.0],["1999-07-21",7.8395,7.8789,7.7213,7.8001,7122.0],["1999-07-22",7.8395,7.8789,7.8001,7.8789,2682.0],["1999-07-23",7.8789,7.8789,7.7607,7.8001,4981.0],["1999-07-26",7.8789,7.8789,7.8001,7.8789,4823.0],["1999-07-27",7.9183,8.0365,7.7213,7.7607,8723.0],["1999-07-28",7.8334,7.8334,7.6719,7.793,4463.0],["1999-07-29",7.793,7.793,7.4296,7.47,4012.0],["1999-07-30",7.5507,7.5507,7.3892,7.4296,4891.0],["1999-08-02",7.4296,7.7123,7.4296,7.7123,2547.0],["1999-08-03",7.7526,7.7526,7.4296,7.5911,5680.0],["1999-08-04",7.5911,7.5911,7.5104,7.5911,2524.0],["1999-08-05",7.5104,7.5507,7.3892,7.5507,1826.0],["1999-08-06",7.5507,7.5507,7.4296,7.4296,563.0],["1999-08-09",7.2681,7.3892,7.1873,7.1873,7708.0],["1999-08-10",7.1873,7.2681,7.1873,7.2681,3403.0],["1999-08-11",7.3489,7.4296,7.3085,7.4296,2885.0],["1999-08-12",7.3892,7.4296,7.3085,7.3085,4463.0],["1999-08-13",7.3085,7.3892,7.3085,7.3892,2502.0],["1999-08-16",7.3892,7.47,7.3085,7.4296,9241.0],["1999-08-17",7.4296,7.5507,7.2681,7.3892,3764.0],["1999-08-18",7.3085,7.3892,7.3085,7.3488,2119.0],["1999-08-19",7.3489,7.3489,7.2277,7.2681,1330.0],["1999-08-20",7.2277,7.3892,7.2277,7.3892,1803.0],["1999-08-23",7.47,7.47,7.3488,7.3488,2547.0],["1999-08-24",7.3488,7.4296,7.2681,7.3085,4282.0],["1999-08-25",7.2681,7.3892,7.1873,7.3488,3313.0],["1999-08-26",7.3892,7.4296,7.3085,7.3085,1082.0],["1999-08-27",7.3489,7.3892,7.2681,7.2681,2615.0],["1999-08-30",7.2681,7.2681,7.1873,7.2277,1420.0],["1999-08-31",7.2277,7.2277,7.1873,7.2277,1623.0],["1999-09-01",7.1873,7.3892,7.1873,7.3488,1758.0],["1999-09-02",7.2277,7.2277,7.147,7.1873,4778.0],["1999-09-03",7.2681,7.3892,7.2681,7.2681,2006.0],["1999-09-07",7.4296,7.47,7.3489,7.4296,7799.0],["1999-09-08",7.3892,7.4296,7.2681,7.3085,1397.0],["1999-09-09",7.2681,7.4296,7.147,7.147,2637.0],["1999-09-10",7.1066,7.4296,7.1066,7.3892,3877.0],["1999-09-13",7.3489,7.4296,7.2681,7.2681,1871.0],["1999-09-14",7.3489,7.3892,7.2681,7.2681,3764.0],["1999-09-15",7.3085,7.47,7.2681,7.3892,4034.0],["1999-09-16",7.3085,7.3085,7.1873,7.2277,2299.0],["1999-09-17",7.1873,7.47,7.1873,7.3488,3516.0],["1999-09-20",7.2681,7.3488,7.147,7.3488,8678.0],["1999-09-21",7.2681,7.2681,7.147,7.147,5049.0],["1999-09-22",7.147,7.1873,7.1066,7.147,22246.0],["1999-09-23",7.147,7.1873,7.147,7.1873,3516.0],["1999-09-24",7.147,7.2277,7.147,7.1873,1533.0],["1999-09-27",7.147,7.1873,7.0258,7.0258,12149.0],["1999-09-28",7.0258,7.2681,7.0258,7.2681,2502.0],["1999-09-29",7.2681,7.2681,7.1873,7.1873,1826.0],["1999-09-30",7.147,7.2277,7.147,7.2277,856.0],["1999-10-01",7.1873,7.2681,7.1066,7.2681,1442.0],["1999-10-04",7.1873,7.1873,7.0662,7.1873,3922.0],["1999-10-05",7.2277,7.2681,7.147,7.147,3809.0],["1999-10-06",7.147,7.2681,7.147,7.2681,6807.0],["1999-10-07",7.2277,7.2681,7.147,7.2681,2412.0],["1999-10-08",7.1873,7.2681,7.147,7.2681,3787.0],["1999-10-11",7.1873,7.2277,7.147,7.2277,2727.0],["1999-10-12",7.147,7.147,7.1066,7.1066,3043.0],["1999-10-13",7.0258,7.1066,7.0258,7.1066,1533.0],["1999-10-14",7.0258,7.147,6.9451,7.0258,5838.0],["1999-10-15",7.2277,7.2277,7.0258,7.0662,7551.0],["1999-10-18",7.0662,7.147,7.0662,7.147,2254.0],["1999-10-19",7.1066,7.147,7.0258,7.0258,4350.0],["1999-10-20",7.1066,7.1066,7.0258,7.0258,3809.0],["1999-10-21",7.0258,7.1066,7.0258,7.1066,5635.0],["1999-10-22",7.1066,7.1066,7.0662,7.0662,4914.0],["1999-10-25",7.0662,7.1066,7.0258,7.1066,3448.0],["1999-10-26",7.1066,7.1066,7.0258,7.0258,1938.0],["1999-10-27",7.0662,7.147,7.0258,7.1066,2457.0],["1999-10-28",7.1398,7.2228,7.0983,7.1398,8249.0],["1999-10-29",7.2228,7.2228,7.1813,7.2228,3336.0],["1999-11-01",7.1398,7.2228,7.1398,7.1813,3065.0],["1999-11-02",7.2228,7.2228,7.1398,7.1398,1082.0],["1999-11-03",7.1813,7.1813,7.0983,7.1398,3832.0],["1999-11-04",7.0983,7.1398,6.8907,6.9322,22449.0],["1999-11-05",7.0153,7.0153,6.8907,6.9737,5567.0],["1999-11-08",6.9322,7.0153,6.8492,6.9737,1330.0],["1999-11-09",7.0568,7.0983,6.8907,7.0983,4012.0],["1999-11-10",7.0568,7.0568,6.9737,6.9737,4147.0],["1999-11-11",6.9737,7.2228,6.9737,7.1398,2164.0],["1999-11-12",7.1398,7.2228,6.9322,6.9322,5432.0],["1999-11-15",6.7247,6.8907,6.7247,6.7662,11517.0],["1999-11-16",6.8077,7.1813,6.8077,7.0983,7460.0],["1999-11-17",7.1813,7.2643,6.9737,6.9737,2727.0],["1999-11-18",6.9737,7.0983,6.8077,7.0983,5680.0],["1999-11-19",7.1813,7.1813,6.8907,6.9322,1397.0],["1999-11-22",6.8492,6.9737,6.8077,6.8907,2119.0],["1999-11-23",6.8907,7.1813,6.8907,7.1398,5815.0],["1999-11-24",7.1813,7.1813,7.0153,7.0153,6040.0],["1999-11-26",7.0153,7.0983,7.0153,7.0568,1803.0],["1999-11-29",7.0568,7.1398,6.9737,7.0153,2592.0],["1999-11-30",7.0983,7.1398,6.8907,7.0153,2705.0],["1999-12-01",6.9737,7.0568,6.7662,6.8492,3899.0],["1999-12-02",6.9322,6.9322,6.6832,6.6832,6626.0],["1999-12-03",6.6832,6.7662,6.6417,6.6832,9940.0],["1999-12-06",6.6832,6.7662,6.6417,6.6832,9128.0],["1999-12-07",6.6417,6.7662,6.6002,6.6832,8632.0],["1999-12-08",6.6832,6.7247,6.6417,6.6417,5319.0],["1999-12-09",6.6417,6.7662,6.5171,6.5171,11968.0],["1999-12-10",6.5171,6.6832,6.5171,6.5171,10007.0],["1999-12-13",6.6002,6.6417,6.4756,6.6002,5026.0],["1999-12-14",6.5171,6.5586,6.3096,6.3096,10436.0],["1999-12-15",6.2266,6.3926,5.853,6.0605,17558.0],["1999-12-16",6.019,6.2266,5.9775,6.1435,14718.0],["1999-12-17",6.102,6.3926,6.102,6.3926,34665.0],["1999-12-20",6.3096,6.4341,6.3096,6.3096,7438.0],["1999-12-21",6.3096,6.3926,6.1435,6.2266,5883.0],["1999-12-22",6.3096,6.3096,5.9775,6.102,13681.0],["1999-12-23",6.0605,6.1435,5.9775,6.0605,18505.0],["1999-12-27",6.019,6.1435,5.9775,6.0605,10097.0],["1999-12-28",5.936,6.1435,5.936,5.9775,20060.0],["1999-12-29",6.0605,6.3096,6.019,6.2266,10030.0],["1999-12-30",6.2681,6.3096,6.019,6.019,10233.0],["1999-12-31",6.102,6.1435,6.019,6.102,3922.0],["2000-01-03",6.1435,6.1435,5.9775,5.9775,3155.0],["2000-01-04",6.0605,6.7247,6.0605,6.4756,16949.0],["2000-01-05",6.5586,6.9737,6.3926,6.9737,10300.0],["2000-01-06",6.9322,7.0568,6.8492,6.9737,3336.0],["2000-01-07",6.9738,7.3889,6.9738,7.3058,7348.0],["2000-01-10",7.4719,7.7209,7.4719,7.5549,8858.0],["2000-01-11",7.6379,7.6379,7.4304,7.5549,7866.0],["2000-01-12",7.5134,7.5134,7.1813,7.1813,5252.0],["2000-01-13",7.0983,7.3058,7.0153,7.0983,6626.0],["2000-01-14",7.1813,7.2643,7.1398,7.2643,2682.0],["2000-01-18",7.3473,7.3889,7.1813,7.3058,2637.0],["2000-01-19",7.2228,7.3889,7.1398,7.2228,2096.0],["2000-01-20",7.2228,7.2228,7.0568,7.2228,4463.0],["2000-01-21",7.1398,7.2643,7.1398,7.1813,2592.0],["2000-01-24",7.2643,7.2643,7.1398,7.2228,2772.0],["2000-01-25",7.2643,7.3058,7.1813,7.1813,5094.0],["2000-01-26",7.2643,7.2643,7.1813,7.1813,3539.0],["2000-01-27",7.2671,7.3526,6.8397,6.9679,10075.0],["2000-01-28",6.9679,7.1816,6.9679,7.0961,4485.0],["2000-01-31",7.1816,7.2671,7.0107,7.2244,2862.0],["2000-02-01",7.0107,7.0107,6.9679,6.9679,7844.0],["2000-02-02",6.9679,7.0106,6.8824,6.8824,21728.0],["2000-02-03",6.8397,6.9679,6.8397,6.9679,5139.0],["2000-02-04",7.0106,7.0961,7.0106,7.0106,5793.0],["2000-02-07",7.0961,7.2671,7.0961,7.1816,2141.0],["2000-02-08",7.0961,7.1816,7.0961,7.0961,1690.0],["2000-02-09",7.1816,7.2671,6.9679,7.0106,4914.0],["2000-02-10",7.0961,7.2671,6.9252,7.0106,11563.0],["2000-02-11",7.0961,7.0961,7.0106,7.0106,3178.0],["2000-02-14",7.0534,7.0534,7.0106,7.0106,2434.0],["2000-02-15",7.0534,7.3099,7.0106,7.2671,4530.0],["2000-02-16",7.1816,7.2671,7.0961,7.1816,2141.0],["2000-02-17",7.1816,7.2244,7.0107,7.2244,7100.0],["2000-02-18",7.1389,7.2244,7.0106,7.0106,2479.0],["2000-02-22",7.0106,7.2671,7.0106,7.1816,8001.0],["2000-02-23",7.1389,7.1816,7.0106,7.0961,2930.0],["2000-02-24",7.0534,7.3526,7.0106,7.1816,12464.0],["2000-02-25",7.2671,7.3099,7.2244,7.3099,1172.0],["2000-02-28",7.1816,7.2244,7.0534,7.1389,4485.0],["2000-02-29",7.0534,7.2671,6.9679,7.0961,9196.0],["2000-03-01",7.0534,7.1389,7.0534,7.0961,3539.0],["2000-03-02",7.0107,7.0961,6.9679,6.9679,2705.0],["2000-03-03",6.9679,7.0534,6.9679,7.0534,4125.0],["2000-03-06",7.0106,7.1816,6.9679,7.0106,2660.0],["2000-03-07",6.9679,7.0106,6.8824,6.8824,6694.0],["2000-03-08",6.8824,7.0106,6.8397,7.0106,15574.0],["2000-03-09",6.9252,6.9679,6.6687,6.8824,8700.0],["2000-03-10",6.9252,6.9252,6.7114,6.7969,5297.0],["2000-03-13",6.8824,6.8824,6.7542,6.7542,4305.0],["2000-03-14",6.7114,6.8397,6.6687,6.7969,4282.0],["2000-03-15",6.7969,6.8397,6.7542,6.7969,4215.0],["2000-03-16",6.7969,6.9252,6.7969,6.9252,2975.0],["2000-03-17",6.8397,7.0961,6.8397,7.0961,4891.0],["2000-03-20",7.0106,7.0534,6.8824,6.8824,4621.0],["2000-03-21",6.9679,7.0534,6.8824,6.9252,2299.0],["2000-03-22",7.0961,7.1816,6.9679,7.1816,7573.0],["2000-03-23",7.1816,7.1816,7.0961,7.0961,3223.0],["2000-03-24",7.0961,7.1389,6.9252,7.0961,3764.0],["2000-03-27",7.0107,7.0961,7.0107,7.0534,2074.0],["2000-03-28",7.0534,7.0534,6.6687,6.6687,9061.0],["2000-03-29",6.7542,6.9679,6.7542,6.9252,3516.0],["2000-03-30",6.8824,6.9252,6.8824,6.9252,9038.0],["2000-03-31",6.9252,7.0534,6.9252,7.0106,2637.0],["2000-04-03",7.0106,7.0534,6.9252,6.9252,2705.0],["2000-04-04",6.9252,7.0106,6.7969,6.7969,9737.0],["2000-04-05",6.7969,6.9679,6.7969,6.8824,8069.0],["2000-04-06",6.8824,6.9252,6.7969,6.7969,6108.0],["2000-04-07",6.7969,6.8824,6.7969,6.8824,4778.0],["2000-04-10",6.9252,7.1816,6.9252,7.0534,13952.0],["2000-04-11",7.1389,7.1389,7.0106,7.0106,2908.0],["2000-04-12",7.0534,7.1389,7.0106,7.0961,2479.0],["2000-04-13",7.0961,7.0961,6.9679,6.9679,4080.0],["2000-04-14",7.0107,7.1816,7.0107,7.0534,5725.0],["2000-04-17",6.9679,7.0534,6.9679,7.0534,2795.0],["2000-04-18",7.0534,7.2244,7.0107,7.2244,11540.0],["2000-04-19",7.1816,7.2671,7.1389,7.1816,3336.0],["2000-04-20",7.1816,7.1816,7.0961,7.1389,3741.0],["2000-04-24",7.2244,7.3526,7.1816,7.1816,3313.0],["2000-04-25",7.2671,7.4809,7.2671,7.4809,6153.0],["2000-04-26",7.4381,7.4809,7.3526,7.4381,4823.0],["2000-04-27",7.4825,7.6586,7.3945,7.6586,5477.0],["2000-04-28",7.5705,7.9226,7.4825,7.9226,8858.0],["2000-05-01",7.8346,7.8786,7.6586,7.7466,6108.0],["2000-05-02",7.7026,7.7466,7.4825,7.5265,5049.0],["2000-05-03",7.5265,7.5705,7.4385,7.5705,2029.0],["2000-05-04",7.5705,7.5705,7.3945,7.5705,3967.0],["2000-05-05",7.5705,7.6586,7.5705,7.6586,1758.0],["2000-05-08",7.7026,7.7026,7.2184,7.3064,5680.0],["2000-05-09",7.4825,7.5705,7.4385,7.4825,4260.0],["2000-05-10",7.5705,7.6145,7.3504,7.3504,4846.0],["2000-05-11",7.4385,7.4825,7.3064,7.4385,4282.0],["2000-05-12",7.4825,7.5265,7.3945,7.3945,3787.0],["2000-05-15",7.4385,7.6145,7.4385,7.6145,2502.0],["2000-05-16",7.7026,7.7466,7.6145,7.6145,3832.0],["2000-05-17",7.6145,7.6586,7.3504,7.3504,10300.0],["2000-05-18",7.3504,7.4825,7.3504,7.4385,2119.0],["2000-05-19",7.4825,7.4825,7.4385,7.4385,2322.0],["2000-05-22",7.4385,7.5265,7.3504,7.4825,9376.0],["2000-05-23",7.4825,7.5705,7.4385,7.5265,2186.0],["2000-05-24",7.4385,7.7026,7.4385,7.6586,3764.0],["2000-05-25",7.7466,7.7466,7.7026,7.7466,6401.0],["2000-05-26",7.7466,7.7466,7.6586,7.7026,1623.0],["2000-05-30",7.6586,7.7466,7.6145,7.7466,2817.0],["2000-05-31",7.7026,7.7466,7.6586,7.7466,3358.0],["2000-06-01",7.7466,7.8346,7.7466,7.8346,1307.0],["2000-06-02",7.8346,7.8346,7.6145,7.6145,2862.0],["2000-06-05",7.6145,7.7026,7.5705,7.6145,1938.0],["2000-06-06",7.6586,7.7026,7.6145,7.7026,1600.0],["2000-06-07",7.7026,7.7466,7.6586,7.7466,1262.0],["2000-06-08",7.7466,7.8346,7.7026,7.7906,2615.0],["2000-06-09",7.8346,7.9226,7.7906,7.8786,2750.0],["2000-06-12",7.8346,7.9226,7.7906,7.8786,3381.0],["2000-06-13",7.9226,7.9667,7.7906,7.8786,4327.0],["2000-06-14",7.8346,7.8786,7.7906,7.8786,947.0],["2000-06-15",7.8786,7.8786,7.7026,7.7026,4350.0],["2000-06-16",7.7466,7.8346,7.7026,7.7026,10683.0],["2000-06-19",7.7466,7.7466,7.7026,7.7466,3584.0],["2000-06-20",7.7466,7.7466,7.5705,7.7026,4147.0],["2000-06-21",7.6145,7.6586,7.6145,7.6586,4553.0],["2000-06-22",7.6145,7.6586,7.6145,7.6145,12509.0],["2000-06-23",7.5705,7.6145,7.4825,7.6145,5387.0],["2000-06-26",7.5705,7.7466,7.5705,7.7026,4553.0],["2000-06-27",7.7466,7.8786,7.7026,7.7026,10278.0],["2000-06-28",7.7466,7.7466,7.7026,7.7466,4057.0],["2000-06-29",7.7466,7.7906,7.7026,7.7466,3809.0],["2000-06-30",7.7466,7.9226,7.7466,7.8896,11878.0],["2000-07-03",7.8786,8.0547,7.7906,8.0107,5207.0],["2000-07-05",8.0547,8.2307,8.0107,8.2307,6491.0],["2000-07-06",8.2307,8.2748,8.1427,8.2748,9376.0],["2000-07-07",8.2748,8.4508,8.2748,8.4508,8655.0],["2000-07-10",8.4508,8.4948,8.4068,8.4948,3967.0],["2000-07-11",8.4508,8.4948,8.3188,8.3628,5116.0],["2000-07-12",8.3628,8.5829,8.3628,8.5829,2772.0],["2000-07-13",8.5388,8.6269,8.4508,8.6269,5928.0],["2000-07-14",8.5829,8.5829,8.4508,8.5388,1668.0],["2000-07-17",8.4948,8.5388,8.4508,8.4948,3178.0],["2000-07-18",8.4508,8.4508,8.4068,8.4068,1690.0],["2000-07-19",8.4068,8.4508,8.3628,8.4068,2660.0],["2000-07-20",8.4508,8.5388,8.3628,8.4508,3584.0],["2000-07-21",8.4508,8.4948,8.4508,8.4508,1781.0],["2000-07-24",8.4068,8.5388,8.4068,8.4508,3944.0],["2000-07-25",8.4948,8.5388,8.4068,8.5388,5139.0],["2000-07-26",8.5829,8.5829,8.4948,8.5388,902.0],["2000-07-27",8.6274,8.6726,8.4467,8.4919,4282.0],["2000-07-28",8.4919,8.4919,8.266,8.266,5342.0],["2000-07-31",8.2209,8.6725,8.2209,8.6274,3291.0],["2000-08-01",8.6725,8.6725,8.5822,8.5822,2389.0],["2000-08-02",8.6274,8.6274,8.537,8.537,2051.0],["2000-08-03",8.5822,8.5822,8.4467,8.4467,2772.0],["2000-08-04",8.4919,8.537,8.4015,8.537,1600.0],["2000-08-07",8.537,8.5822,8.4015,8.537,2029.0],["2000-08-08",8.6274,8.6274,8.4467,8.537,3313.0],["2000-08-09",8.5822,8.5822,8.4467,8.4467,2276.0],["2000-08-10",8.4467,8.537,8.3564,8.4015,6717.0],["2000-08-11",8.4467,8.4467,8.3564,8.4467,2119.0],["2000-08-14",8.4467,8.4919,8.3564,8.4015,2051.0],["2000-08-15",8.4467,8.537,8.2209,8.3564,6108.0],["2000-08-16",8.3564,8.4015,8.2209,8.2209,4485.0],["2000-08-17",8.3112,8.3564,8.3112,8.3564,2299.0],["2000-08-18",8.3564,8.3564,8.2209,8.3112,3178.0],["2000-08-21",8.3564,8.3564,8.2209,8.3112,4733.0],["2000-08-22",8.3564,8.4015,8.3112,8.3112,2817.0],["2000-08-23",8.266,8.3564,8.1305,8.1305,2299.0],["2000-08-24",8.0853,8.1757,8.0853,8.1305,2231.0],["2000-08-25",8.1757,8.266,8.1757,8.266,2344.0],["2000-08-28",8.3112,8.4467,8.2209,8.4015,2660.0],["2000-08-29",8.4015,8.4467,8.266,8.3112,7190.0],["2000-08-30",8.3564,8.4015,8.1305,8.2209,2795.0],["2000-08-31",8.2209,8.266,8.1757,8.2209,1713.0],["2000-09-01",8.2209,8.2209,8.0853,8.0853,1465.0],["2000-09-05",8.1305,8.1305,7.995,8.0853,4463.0],["2000-09-06",8.0402,8.0853,7.995,8.0853,1713.0],["2000-09-07",8.0402,8.3112,8.0402,8.3112,5747.0],["2000-09-08",8.266,8.3112,8.0853,8.1305,5004.0],["2000-09-11",8.2209,8.266,8.2209,8.2209,1510.0],["2000-09-12",8.1305,8.3112,8.1305,8.266,5297.0],["2000-09-13",8.3112,8.4015,8.266,8.4015,4936.0],["2000-09-14",8.4467,8.4467,8.1305,8.3112,10931.0],["2000-09-15",8.2209,8.3112,8.1757,8.1757,3606.0],["2000-09-18",8.2208,8.2208,8.1305,8.1305,2750.0],["2000-09-19",8.1305,8.2209,8.1305,8.2209,2569.0],["2000-09-20",8.2208,8.2208,8.1305,8.1305,2930.0],["2000-09-21",8.0402,8.3112,7.995,8.1757,6311.0],["2000-09-22",8.1305,8.1757,8.0402,8.0853,5297.0],["2000-09-25",8.1305,8.1757,8.1305,8.1305,2299.0],["2000-09-26",8.0853,8.1757,8.0853,8.0853,2862.0],["2000-09-27",8.0402,8.2209,8.0402,8.1757,2727.0],["2000-09-28",8.1757,8.3564,8.1757,8.3564,4282.0],["2000-09-29",8.3564,8.3564,8.1305,8.1305,4080.0],["2000-10-02",8.2209,8.2209,7.9498,8.0402,5274.0],["2000-10-03",8.0853,8.1305,7.9498,8.0402,4801.0],["2000-10-04",8.0402,8.0853,7.995,8.0402,2524.0],["2000-10-05",7.995,8.1757,7.9498,7.995,5612.0],["2000-10-06",8.0402,8.0853,7.9498,7.9498,4440.0],["2000-10-09",7.9498,8.1305,7.9498,8.0853,2998.0],["2000-10-10",8.1305,8.1305,8.0402,8.1305,1938.0],["2000-10-11",8.0402,8.3112,8.0402,8.3112,5657.0],["2000-10-12",8.3112,8.3564,8.1305,8.1305,2389.0],["2000-10-13",8.1305,8.3112,8.1305,8.3112,1690.0],["2000-10-16",8.3112,8.3564,8.1757,8.2209,2705.0],["2000-10-17",8.3112,8.4015,8.1305,8.4015,13614.0],["2000-10-18",8.3564,8.3564,8.2209,8.266,3629.0],["2000-10-19",8.266,8.266,8.2209,8.2209,992.0],["2000-10-20",8.3112,8.3112,8.2209,8.266,9218.0],["2000-10-23",8.266,8.266,8.1305,8.266,7032.0],["2000-10-24",8.2209,8.3112,8.1305,8.2209,5184.0],["2000-10-25",8.2209,8.266,8.1757,8.266,4350.0],["2000-10-26",8.3112,8.3564,8.266,8.266,2096.0],["2000-10-27",8.357,8.4034,8.2642,8.2642,2840.0],["2000-10-30",8.3106,8.3106,8.2177,8.2642,3110.0],["2000-10-31",8.2642,8.3106,8.2642,8.3106,2322.0],["2000-11-01",8.2177,8.3106,8.2177,8.3106,2096.0],["2000-11-02",8.3106,8.357,8.2642,8.3106,2569.0],["2000-11-03",8.357,8.4035,8.2177,8.2177,2862.0],["2000-11-06",8.2177,8.2642,8.1713,8.2642,1488.0],["2000-11-07",8.2177,8.2642,8.1249,8.2642,6874.0],["2000-11-08",8.2177,8.3106,8.1713,8.2177,1690.0],["2000-11-09",8.2177,8.2642,8.1249,8.1713,9692.0],["2000-11-10",8.1249,8.2177,8.032,8.032,7776.0],["2000-11-13",8.0785,8.1249,7.9856,7.9856,4688.0],["2000-11-14",8.0785,8.1249,7.9392,7.9392,10436.0],["2000-11-15",7.9856,8.0785,7.9856,8.032,16386.0],["2000-11-16",8.032,8.1713,7.9856,8.1249,6762.0],["2000-11-17",8.2177,8.2642,8.2177,8.2642,2592.0],["2000-11-20",8.2642,8.2642,8.2177,8.2177,1488.0],["2000-11-21",8.2642,8.2642,8.2177,8.2177,766.0],["2000-11-22",8.2642,8.2642,8.1249,8.1249,2209.0],["2000-11-24",8.1249,8.1713,8.1249,8.1249,1195.0],["2000-11-27",8.1713,8.2177,8.1249,8.1713,3764.0],["2000-11-28",8.2177,8.2642,8.1713,8.1713,3426.0],["2000-11-29",8.2177,8.2642,8.1713,8.2642,3133.0],["2000-11-30",8.2177,8.4963,8.2177,8.357,13862.0],["2000-12-01",8.3106,8.357,8.2177,8.3106,3358.0],["2000-12-04",8.357,8.4034,8.2642,8.2642,3291.0],["2000-12-05",8.3106,8.3106,8.2177,8.3106,3741.0],["2000-12-06",8.3106,8.4499,8.2642,8.357,2276.0],["2000-12-07",8.4034,8.4499,8.357,8.4499,2186.0],["2000-12-08",8.4499,8.5427,8.4034,8.5427,3696.0],["2000-12-11",8.5427,8.5892,8.4499,8.4499,5815.0],["2000-12-12",8.4034,8.5892,8.4034,8.4963,5454.0],["2000-12-13",8.5427,8.5892,8.2642,8.3106,9083.0],["2000-12-14",8.3106,8.357,8.2642,8.357,4643.0],["2000-12-15",8.3106,8.357,8.2177,8.3106,6829.0],["2000-12-18",8.357,8.4963,8.2642,8.4963,4823.0],["2000-12-19",8.5427,8.6356,8.4963,8.5427,4823.0],["2000-12-20",8.5427,8.6356,8.4963,8.6356,3313.0],["2000-12-21",8.5892,8.6356,8.5427,8.6356,5680.0],["2000-12-22",8.6356,8.6356,8.4499,8.6356,3358.0],["2000-12-26",8.6356,8.6356,8.5892,8.6356,1623.0],["2000-12-27",8.6356,8.7284,8.5892,8.7284,3494.0],["2000-12-28",8.7284,8.8213,8.682,8.7749,4756.0],["2000-12-29",8.7749,8.8677,8.682,8.7749,7483.0],["2001-01-02",8.8213,8.8677,8.7284,8.8677,3764.0],["2001-01-03",8.9142,9.007,8.7749,8.9606,8294.0],["2001-01-04",8.9606,9.2392,8.9142,9.1463,15935.0],["2001-01-05",9.1463,9.1927,9.007,9.0534,4395.0],["2001-01-08",9.007,9.007,8.8213,9.007,7618.0],["2001-01-09",9.0534,9.2856,9.0534,9.2856,3764.0],["2001-01-10",9.2392,9.2856,9.1927,9.2856,6965.0],["2001-01-11",9.2856,9.2856,9.2392,9.2392,2389.0],["2001-01-12",9.2856,9.332,9.1927,9.2856,2750.0],["2001-01-16",9.332,9.3784,9.2856,9.3784,6153.0],["2001-01-17",9.3784,9.4713,9.3784,9.4713,3989.0],["2001-01-18",9.4713,9.4713,9.4249,9.4713,1533.0],["2001-01-19",9.4249,9.4713,9.1463,9.1927,9151.0],["2001-01-22",9.2856,9.4249,9.2856,9.4249,5995.0],["2001-01-23",9.4713,9.7034,9.4249,9.7034,5725.0],["2001-01-24",9.7034,9.8891,9.6106,9.8427,5071.0],["2001-01-25",9.8891,9.982,9.657,9.657,3584.0],["2001-01-26",9.7034,9.7499,9.7034,9.7499,5319.0],["2001-01-29",9.7384,9.9287,9.7004,9.9287,5928.0],["2001-01-30",9.9286,10.1189,9.9286,10.1189,3043.0],["2001-01-31",10.0808,10.1569,9.7004,9.7384,6108.0],["2001-02-01",9.7384,9.8145,9.6471,9.7384,4756.0],["2001-02-02",9.7004,9.8526,9.6472,9.6624,4395.0],["2001-02-05",9.5863,9.5863,9.32,9.32,12013.0],["2001-02-06",9.358,9.4341,9.32,9.4341,3764.0],["2001-02-07",9.358,9.5482,9.358,9.5482,5409.0],["2001-02-08",9.5863,9.6624,9.5102,9.5482,3448.0],["2001-02-09",9.5863,9.7004,9.5482,9.6776,5612.0],["2001-02-12",9.6776,9.7384,9.6624,9.6776,4034.0],["2001-02-13",9.7004,9.7004,9.5482,9.6243,3899.0],["2001-02-14",9.6243,9.7004,9.5863,9.6776,1893.0],["2001-02-15",9.7384,9.8526,9.7004,9.7384,6897.0],["2001-02-16",9.7384,9.9287,9.7384,9.8906,4282.0],["2001-02-20",9.921,9.9667,9.7384,9.7384,5590.0],["2001-02-21",9.6624,9.8145,9.6624,9.7384,3516.0],["2001-02-22",9.7765,9.7765,9.6395,9.6624,1262.0],["2001-02-23",9.6243,9.8602,9.6243,9.7765,5477.0],["2001-02-26",9.8145,9.9515,9.8145,9.8906,3741.0],["2001-02-27",9.8526,9.8526,9.6624,9.6624,2457.0],["2001-02-28",9.6624,9.8526,9.6624,9.8145,2299.0],["2001-03-01",9.8145,9.8906,9.7765,9.7765,2434.0],["2001-03-02",9.8145,9.9591,9.8145,9.8678,6040.0],["2001-03-05",9.8678,9.883,9.6624,9.6624,3155.0],["2001-03-06",9.6624,9.7613,9.533,9.5863,3065.0],["2001-03-07",9.5863,9.7841,9.5863,9.7156,3020.0],["2001-03-08",9.7765,9.8906,9.7384,9.8906,5184.0],["2001-03-09",9.8906,9.9667,9.8906,9.9287,6108.0],["2001-03-12",9.9515,9.9515,9.8297,9.8526,9872.0],["2001-03-13",9.8526,9.8906,9.7765,9.8678,5229.0],["2001-03-14",9.8526,9.883,9.7613,9.7613,1893.0],["2001-03-15",9.7613,9.8906,9.7613,9.8526,10345.0],["2001-03-16",9.8526,9.8526,9.7993,9.8145,4147.0],["2001-03-19",9.7384,9.8906,9.7004,9.8906,10165.0],["2001-03-20",9.8906,9.9743,9.7765,9.7765,10729.0],["2001-03-21",9.7384,9.7765,9.6243,9.6624,1893.0],["2001-03-22",9.7004,9.7765,9.6243,9.7384,4012.0],["2001-03-23",9.7765,9.8754,9.6624,9.7384,2908.0],["2001-03-26",9.7384,9.7765,9.6624,9.7384,3629.0],["2001-03-27",9.7004,9.8754,9.7004,9.8754,3381.0],["2001-03-28",9.8145,9.8754,9.7993,9.8145,3088.0],["2001-03-29",9.8145,9.883,9.7993,9.8145,1690.0],["2001-03-30",9.8526,9.8526,9.7765,9.8145,8001.0],["2001-04-02",9.8069,9.8145,9.7384,9.7765,5838.0],["2001-04-03",9.7384,9.8145,9.7384,9.7384,1172.0],["2001-04-04",9.7384,9.7765,9.7004,9.7461,1623.0],["2001-04-05",9.7384,9.8145,9.7384,9.8145,6559.0],["2001-04-06",9.7917,9.7917,9.7004,9.7232,3967.0],["2001-04-09",9.7384,9.8145,9.7232,9.8145,1961.0],["2001-04-10",9.8145,10.0123,9.7765,10.0047,4914.0],["2001-04-11",10.0047,10.0047,9.8526,9.9819,5477.0],["2001-04-12",10.0047,10.0352,9.9287,9.9667,4936.0],["2001-04-16",10.0276,10.0276,9.8906,9.9287,4621.0],["2001-04-17",9.9287,10.0808,9.8906,9.9287,6288.0],["2001-04-18",9.9667,10.0504,9.8906,10.0199,8678.0],["2001-04-19",10.0047,10.233,10.0047,10.2025,4327.0],["2001-04-20",10.2025,10.233,10.0428,10.1189,2502.0],["2001-04-23",10.1189,10.1569,9.9667,9.9667,9354.0],["2001-04-24",10.0047,10.1569,10.0047,10.1189,10436.0],["2001-04-25",10.0808,10.2558,10.0047,10.2406,10796.0],["2001-04-26",10.2484,10.2718,10.1938,10.1938,4034.0],["2001-04-27",10.2094,10.2873,10.1704,10.2094,4327.0],["2001-04-30",10.0146,10.1704,10.0146,10.0535,6739.0],["2001-05-01",10.0925,10.2873,10.0146,10.264,5207.0],["2001-05-02",10.186,10.3809,10.186,10.3263,4057.0],["2001-05-03",10.3653,10.3653,10.2484,10.2873,2502.0],["2001-05-04",10.2873,10.3263,10.2484,10.3263,4463.0],["2001-05-07",10.3263,10.3263,10.2484,10.2484,1555.0],["2001-05-08",10.1704,10.2484,9.9834,10.2016,10819.0],["2001-05-09",10.1704,10.2328,10.0146,10.0146,24906.0],["2001-05-10",10.1315,10.2406,10.0691,10.2016,6108.0],["2001-05-11",10.2484,10.4354,10.2094,10.3107,14448.0],["2001-05-14",10.3107,10.4822,10.2718,10.3263,4914.0],["2001-05-15",10.3263,10.3809,10.3263,10.3419,3155.0],["2001-05-16",10.4042,10.5056,10.3653,10.412,16251.0],["2001-05-17",10.3809,10.5056,10.3419,10.3419,4598.0],["2001-05-18",10.3341,10.4042,10.1315,10.1938,9083.0],["2001-05-21",10.225,10.3185,10.1315,10.3107,11675.0],["2001-05-22",10.3185,10.3653,10.2718,10.3341,4823.0],["2001-05-23",10.3497,10.3653,10.1315,10.1315,5725.0],["2001-05-24",10.2094,10.4198,10.1938,10.4198,8272.0],["2001-05-25",10.4276,10.5211,10.4198,10.4354,4012.0],["2001-05-29",10.5601,10.5757,10.3809,10.3887,4260.0],["2001-05-30",10.4432,10.4666,10.3887,10.3887,3629.0],["2001-05-31",10.3887,10.8952,10.3887,10.6381,10977.0],["2001-06-01",10.6614,10.9108,10.6536,10.9108,5477.0],["2001-06-04",10.8719,10.9108,10.7705,10.9108,4508.0],["2001-06-05",10.9108,11.1446,10.903,11.129,7753.0],["2001-06-06",11.1057,11.1836,10.9888,11.0277,8046.0],["2001-06-07",11.0667,11.2304,11.0589,11.2226,5432.0],["2001-06-08",11.1914,11.3706,11.1914,11.2615,4553.0],["2001-06-11",11.3239,11.3317,11.0667,11.1368,7212.0],["2001-06-12",11.1057,11.1836,11.0589,11.1836,5657.0],["2001-06-13",11.1836,11.1836,10.9888,10.9888,5207.0],["2001-06-14",10.9888,11.1446,10.903,10.9576,7460.0],["2001-06-15",10.9654,11.2226,10.9498,11.1602,7325.0],["2001-06-18",11.1914,11.207,10.9732,10.9732,5635.0],["2001-06-19",11.0277,11.2226,11.0277,11.1914,6401.0],["2001-06-20",11.207,11.2226,11.1446,11.2226,5995.0],["2001-06-21",11.2226,11.2615,11.1836,11.2226,6221.0],["2001-06-22",11.2849,11.2849,11.0667,11.0667,6514.0],["2001-06-25",11.1446,11.1836,11.0823,11.1446,3358.0],["2001-06-26",11.1057,11.3395,11.1057,11.3395,8835.0],["2001-06-27",11.3628,11.6824,11.3395,11.659,7280.0],["2001-06-28",11.6668,11.7603,11.4953,11.7603,8993.0],["2001-06-29",11.7369,12.1188,11.6902,12.0565,31893.0],["2001-07-02",12.0565,12.0642,11.7058,11.846,28647.0],["2001-07-03",11.846,12.0409,11.8071,11.924,26821.0],["2001-07-05",11.885,11.924,11.846,11.8694,10977.0],["2001-07-06",11.8694,11.8694,11.6902,11.7525,16341.0],["2001-07-09",11.7525,11.8304,11.6512,11.6902,29030.0],["2001-07-10",11.6902,11.8382,11.6746,11.7369,10751.0],["2001-07-11",11.846,11.9162,11.7681,11.9162,10345.0],["2001-07-12",11.885,11.885,11.7681,11.8772,10143.0],["2001-07-13",11.846,11.8538,11.6902,11.6902,3561.0],["2001-07-16",11.7291,11.7915,11.4953,11.4953,6243.0],["2001-07-17",11.5343,11.7603,11.5343,11.7603,5815.0],["2001-07-18",11.7837,11.885,11.7291,11.7759,5432.0],["2001-07-19",11.846,11.9162,11.7681,11.8382,7280.0],["2001-07-20",11.846,12.0409,11.8382,11.885,10323.0],["2001-07-23",11.9084,11.9084,11.6278,11.6902,10345.0],["2001-07-24",11.7369,11.7369,11.6512,11.7291,8362.0],["2001-07-25",11.7369,11.924,11.7291,11.8772,7077.0],["2001-07-26",11.8772,11.885,11.846,11.8772,12554.0],["2001-07-27",11.5429,11.8454,11.5349,11.8454,98721.0],["2001-07-30",11.9409,11.9409,11.7498,11.7976,29166.0],["2001-07-31",11.9648,11.9648,11.7419,11.8215,18888.0],["2001-08-01",11.8613,11.8613,11.7419,11.8135,18414.0],["2001-08-02",11.7658,11.8533,11.6384,11.8215,20578.0],["2001-08-03",11.7817,11.7817,11.5508,11.6464,19384.0],["2001-08-06",11.6464,11.6464,11.2722,11.4235,22156.0],["2001-08-07",11.5031,11.8374,11.3279,11.8215,11946.0],["2001-08-08",11.8454,11.8454,11.5031,11.5429,11991.0],["2001-08-09",11.5429,11.8215,11.4235,11.8215,10751.0],["2001-08-10",11.7817,11.8215,11.5031,11.5588,11292.0],["2001-08-13",11.6384,11.718,11.5986,11.718,6784.0],["2001-08-14",11.7976,11.7976,11.6384,11.7419,10796.0],["2001-08-15",11.7419,11.7419,11.4075,11.511,14515.0],["2001-08-16",11.4633,11.6941,11.4633,11.6941,8069.0],["2001-08-17",11.6941,11.6941,11.4633,11.4633,7348.0],["2001-08-20",11.5429,11.8215,11.5429,11.8215,14222.0],["2001-08-21",11.7817,11.8454,11.3836,11.3836,12870.0],["2001-08-22",11.3836,11.7021,11.3518,11.6384,10007.0],["2001-08-23",11.6862,11.925,11.5588,11.5588,16160.0],["2001-08-24",11.6225,11.8215,11.5269,11.8215,12532.0],["2001-08-27",11.8454,11.8533,11.5986,11.6066,7077.0],["2001-08-28",11.7817,11.7817,11.2244,11.2244,10075.0],["2001-08-29",11.304,11.5429,11.304,11.4712,10931.0],["2001-08-30",11.4235,11.4235,11.2244,11.2244,8903.0],["2001-08-31",11.2404,11.4155,11.2244,11.2244,5612.0],["2001-09-04",11.2642,11.3836,10.906,10.9856,15056.0],["2001-09-05",11.0175,11.1448,10.3488,11.105,40683.0],["2001-09-06",11.1448,11.1846,10.906,10.906,18640.0],["2001-09-07",10.9219,11.2244,10.8264,10.8264,19879.0],["2001-09-10",10.7468,10.9697,10.7468,10.8981,17062.0],["2001-09-17",10.508,11.0573,10.4682,10.906,31532.0],["2001-09-18",10.9856,11.3996,10.9856,11.3677,18347.0],["2001-09-19",11.4473,11.5827,10.9856,11.3438,15620.0],["2001-09-20",11.2802,11.32,10.6274,10.6433,12036.0],["2001-09-21",10.5478,10.5876,10.3488,10.4363,27588.0],["2001-09-24",10.4682,10.6433,10.4682,10.5876,15935.0],["2001-09-25",10.6513,10.8264,10.6513,10.7309,11968.0],["2001-09-26",10.8105,11.1608,10.707,10.8264,10481.0],["2001-09-27",10.906,11.304,10.8662,11.2244,10977.0],["2001-09-28",11.2244,11.6623,11.2244,11.6623,23103.0],["2001-10-01",11.7021,11.7021,11.304,11.6623,20623.0],["2001-10-02",11.7419,11.7976,11.304,11.6384,17017.0],["2001-10-03",11.7021,11.9409,11.3438,11.9409,13501.0],["2001-10-04",12.0205,12.0205,11.5429,11.7021,17220.0],["2001-10-05",11.7817,11.8613,11.4235,11.8613,9331.0],["2001-10-08",11.8613,11.925,11.7021,11.7021,11810.0],["2001-10-09",11.6623,12.323,11.6225,11.9807,28963.0],["2001-10-10",12.1001,12.1001,11.8613,11.8613,15642.0],["2001-10-11",11.925,11.9409,11.4951,11.5429,12599.0],["2001-10-12",11.6225,11.8215,11.5827,11.8215,8655.0],["2001-10-15",11.7817,11.8613,11.7339,11.8454,8430.0],["2001-10-16",11.8613,11.8613,11.7578,11.7976,11743.0],["2001-10-17",11.7896,11.925,11.5827,11.5827,10458.0],["2001-10-18",11.6225,11.8533,11.6225,11.6543,8385.0],["2001-10-19",11.6225,11.9409,11.6225,11.9409,19654.0],["2001-10-22",11.9727,11.9727,11.7817,11.925,8249.0],["2001-10-23",11.9409,11.9409,11.8135,11.8533,8723.0],["2001-10-24",11.8215,11.8215,11.6225,11.7737,8204.0],["2001-10-25",11.7976,11.8135,11.6304,11.8135,11540.0],["2001-10-26",11.8215,11.9409,11.7021,11.71,13208.0],["2001-10-29",11.7914,11.8809,11.3113,11.3113,27475.0],["2001-10-30",11.474,11.5798,11.352,11.3927,11968.0],["2001-10-31",11.3276,11.3927,11.3113,11.3927,206412.0],["2001-11-01",11.3113,11.3927,11.1485,11.3845,10548.0],["2001-11-02",11.3927,11.3927,11.2462,11.3113,11112.0],["2001-11-05",11.3764,11.5554,11.2706,11.4334,12735.0],["2001-11-06",11.4008,11.7996,11.4008,11.7996,26641.0],["2001-11-07",12.0844,12.0844,11.6043,11.6775,19722.0],["2001-11-08",11.7589,11.7589,11.4008,11.474,13659.0],["2001-11-09",11.4334,11.5554,11.3927,11.4415,14493.0],["2001-11-12",11.4415,11.8158,11.3927,11.8158,11540.0],["2001-11-13",11.9135,11.9216,11.5717,11.7263,17761.0],["2001-11-14",11.9298,11.9542,11.7589,11.8647,18212.0],["2001-11-15",11.8402,12.1983,11.7995,12.1983,19722.0],["2001-11-16",12.1169,12.1983,11.9623,12.1657,11134.0],["2001-11-19",12.1657,12.2064,11.9867,12.0844,11315.0],["2001-11-20",12.1657,12.1983,11.9623,12.0681,8678.0],["2001-11-21",12.0844,12.182,12.0844,12.1495,7032.0],["2001-11-23",12.1657,12.1983,12.0762,12.1983,3651.0],["2001-11-26",12.0925,12.1983,11.9623,12.1657,10097.0],["2001-11-27",12.1739,12.2064,12.0437,12.1251,8700.0],["2001-11-28",12.0437,12.1739,11.8402,12.003,10188.0],["2001-11-29",12.0844,12.2064,12.003,12.2064,11337.0],["2001-11-30",12.1251,12.2471,11.9704,12.1332,12577.0],["2001-12-03",12.2146,12.2471,11.9623,12.1251,7528.0],["2001-12-04",12.1983,12.2471,12.0111,12.2471,9218.0],["2001-12-05",12.2064,12.2878,12.1006,12.2064,10571.0],["2001-12-06",12.3041,12.3448,12.0844,12.1006,10278.0],["2001-12-07",12.2064,12.2878,12.0844,12.2308,4846.0],["2001-12-10",12.3285,12.3285,12.1251,12.1251,13591.0],["2001-12-11",12.2064,12.4099,12.1739,12.2471,12892.0],["2001-12-12",12.3204,12.3204,12.0681,12.1739,6987.0],["2001-12-13",12.2553,12.2878,12.1739,12.1739,9061.0],["2001-12-14",12.2064,12.2878,12.0437,12.2797,7460.0],["2001-12-17",12.2878,12.3285,12.2471,12.3285,14357.0],["2001-12-18",12.4099,12.475,12.2634,12.3692,13298.0],["2001-12-19",12.4099,12.5563,12.3041,12.418,14087.0],["2001-12-20",12.475,12.475,12.1657,12.1902,9106.0],["2001-12-21",12.3122,12.5726,12.1739,12.3448,19564.0],["2001-12-24",12.3936,12.4099,12.3366,12.4099,5883.0],["2001-12-26",12.4099,12.6133,12.2227,12.5319,9759.0],["2001-12-27",12.5726,12.6133,12.4912,12.5726,10593.0],["2001-12-28",12.6133,12.6947,12.5401,12.6621,4936.0],["2001-12-31",12.6621,12.7761,12.5157,12.6133,9669.0],["2002-01-02",12.6133,12.7517,12.5726,12.654,15958.0],["2002-01-03",12.7354,12.7679,12.1251,12.5319,12509.0],["2002-01-04",12.7354,12.7679,12.2308,12.3692,12374.0],["2002-01-07",12.3692,12.654,12.2227,12.3448,12216.0],["2002-01-08",12.3366,12.4912,12.2878,12.361,11022.0],["2002-01-09",12.3285,12.8086,12.3041,12.3204,24680.0],["2002-01-10",12.2227,12.6052,12.2227,12.4017,12644.0],["2002-01-11",12.361,12.5726,12.3041,12.3936,11315.0],["2002-01-14",12.3285,12.4912,12.3285,12.4912,20758.0],["2002-01-15",12.5482,12.5563,12.2634,12.4343,31915.0],["2002-01-16",12.2878,12.4424,12.2146,12.2146,22201.0],["2002-01-17",12.2064,12.2146,11.5636,12.1251,42779.0],["2002-01-18",12.0437,12.1657,11.8809,12.0437,25559.0],["2002-01-22",11.9623,12.1657,11.5961,11.5961,20037.0],["2002-01-23",11.9053,11.9867,11.7263,11.9786,17986.0],["2002-01-24",12.1495,12.1983,11.8809,12.0437,15800.0],["2002-01-25",12.125,12.1657,12.0111,12.0518,18820.0],["2002-01-28",12.1332,12.1983,12.0681,12.1169,22291.0],["2002-01-29",12.2001,12.2584,11.9005,12.1918,16611.0],["2002-01-30",12.0254,12.275,11.9838,12.1918,15710.0],["2002-01-31",12.3166,12.3166,11.9089,12.1918,97707.0],["2002-02-01",12.275,12.275,11.9921,12.1835,8542.0],["2002-02-04",12.2334,12.3,12.1086,12.1086,7167.0],["2002-02-05",12.1918,12.4664,12.1086,12.4664,9692.0],["2002-02-06",12.4082,12.4664,12.2334,12.4332,9399.0],["2002-02-07",12.4664,12.4748,12.1835,12.1835,10909.0],["2002-02-08",12.1668,12.4664,12.1502,12.4664,8971.0],["2002-02-11",12.4748,12.4748,12.3166,12.4748,10954.0],["2002-02-12",12.4082,12.4748,12.325,12.4748,10774.0],["2002-02-13",12.4831,12.4831,12.3666,12.4748,8159.0],["2002-02-14",12.4831,12.4831,12.3583,12.4664,9106.0],["2002-02-15",12.4831,12.5746,12.067,12.275,16318.0],["2002-02-19",12.4664,12.4664,12.1918,12.3999,9218.0],["2002-02-20",12.4748,12.5247,12.2334,12.5247,18978.0],["2002-02-21",12.5663,12.5663,12.275,12.3999,15034.0],["2002-02-22",12.3166,12.6495,12.3083,12.6495,9872.0],["2002-02-25",12.6495,12.6495,12.4165,12.5996,13005.0],["2002-02-26",12.4997,12.6911,12.4997,12.6079,11405.0],["2002-02-27",12.4415,12.6911,12.325,12.6329,15236.0],["2002-02-28",12.6828,12.7744,12.5081,12.766,15822.0],["2002-03-01",12.8493,12.8576,12.533,12.7744,23689.0],["2002-03-04",12.7744,12.7744,12.5663,12.7744,12306.0],["2002-03-05",12.8825,12.8992,12.6911,12.6911,16769.0],["2002-03-06",12.8576,12.8576,12.6662,12.7744,11923.0],["2002-03-07",12.8576,12.8825,12.6911,12.7744,12509.0],["2002-03-08",12.8493,12.8493,12.6246,12.7244,6874.0],["2002-03-11",12.8576,12.8576,12.7078,12.7577,10255.0],["2002-03-12",12.8409,12.8909,12.7161,12.7494,13614.0],["2002-03-13",12.7577,12.9075,12.6079,12.7327,15191.0],["2002-03-14",12.8576,13.0989,12.7411,13.0906,8925.0],["2002-03-15",12.7327,12.9075,12.7327,12.766,14087.0],["2002-03-18",12.7744,12.9824,12.7327,12.9824,15304.0],["2002-03-19",12.9741,12.9741,12.5247,12.766,16025.0],["2002-03-20",12.7744,12.9991,12.7161,12.8076,11472.0],["2002-03-21",12.9741,13.0989,12.8326,13.0989,12509.0],["2002-03-22",13.0989,13.2237,12.9574,13.1489,14448.0],["2002-03-25",13.0656,13.3153,12.9408,13.1572,16949.0],["2002-03-26",12.9491,13.307,12.9491,13.2737,13095.0],["2002-03-27",13.2487,13.307,13.1156,13.307,10165.0],["2002-03-28",13.307,13.307,13.1156,13.2987,12149.0],["2002-04-01",13.2321,13.4068,13.1322,13.3569,15597.0],["2002-04-02",13.3819,13.3819,13.1489,13.1489,16093.0],["2002-04-03",13.2321,13.4817,13.1239,13.1489,17287.0],["2002-04-04",13.2321,13.5233,13.1655,13.515,8768.0],["2002-04-05",13.6482,13.6482,13.2321,13.515,12058.0],["2002-04-08",13.515,13.515,13.1156,13.3569,20015.0],["2002-04-09",13.4568,13.4568,13.1572,13.282,16453.0],["2002-04-10",13.282,13.3985,13.2737,13.3819,21818.0],["2002-04-11",13.3403,13.4401,13.1655,13.1905,17265.0],["2002-04-12",13.3153,13.3569,13.2071,13.3153,26867.0],["2002-04-15",13.3153,13.3153,13.1738,13.3153,14245.0],["2002-04-16",13.3153,13.3569,13.2321,13.3153,32862.0],["2002-04-17",13.3153,13.3486,13.1738,13.1738,32186.0],["2002-04-18",13.257,13.3153,13.1905,13.2238,17400.0],["2002-04-19",13.2321,13.307,13.1738,13.2321,16386.0],["2002-04-22",13.2154,13.2237,13.1489,13.1489,9804.0],["2002-04-23",13.1655,13.307,13.1655,13.2321,15417.0],["2002-04-24",13.2321,13.2737,13.1489,13.2238,16949.0],["2002-04-25",13.2154,13.2321,13.1655,13.2154,13275.0],["2002-04-26",13.1729,13.4279,13.1729,13.3854,13659.0],["2002-04-29",13.3429,13.4959,13.3174,13.4024,12442.0],["2002-04-30",13.4279,13.4789,13.1729,13.4704,143393.0],["2002-05-01",13.4279,13.4959,13.3854,13.4789,15417.0],["2002-05-02",13.4959,13.5044,13.3429,13.3429,24658.0],["2002-05-03",13.4109,13.4959,13.3684,13.4619,7505.0],["2002-05-06",13.4959,13.5299,13.3599,13.5044,12577.0],["2002-05-07",13.5044,13.5129,13.3089,13.4449,7145.0],["2002-05-08",13.5044,13.5044,13.1729,13.3514,16949.0],["2002-05-09",13.1814,13.2579,13.0115,13.02,15462.0],["2002-05-10",13.1474,13.4959,13.0964,13.4534,35995.0],["2002-05-13",13.4449,13.4704,13.2324,13.4704,18437.0],["2002-05-14",13.4704,13.4704,13.02,13.2324,21570.0],["2002-05-15",13.2579,13.4109,13.1389,13.3854,14583.0],["2002-05-16",13.3854,13.5554,13.1049,13.1049,26348.0],["2002-05-17",13.1134,13.3854,12.9605,13.2579,21998.0],["2002-05-20",13.1729,13.2154,12.748,12.969,31532.0],["2002-05-21",12.9605,13.1304,12.918,13.071,128901.0],["2002-05-22",13.0795,13.1729,12.9605,13.1559,13523.0],["2002-05-23",13.1729,13.5129,12.918,13.5129,18550.0],["2002-05-24",13.5129,13.5809,13.1304,13.5469,28309.0],["2002-05-28",13.4959,13.6404,13.4704,13.5724,64957.0],["2002-05-29",13.5979,13.7168,13.5724,13.6234,14222.0],["2002-05-30",13.6829,13.7168,13.5894,13.6829,11022.0],["2002-05-31",13.6659,13.8953,13.5979,13.8443,30788.0],["2002-06-03",13.8443,13.8698,13.6404,13.6489,20105.0],["2002-06-04",13.6829,13.8953,13.6829,13.8953,16003.0],["2002-06-05",13.8953,13.8953,13.8018,13.8783,14267.0],["2002-06-06",13.8868,14.0143,13.7253,13.7678,22562.0],["2002-06-07",13.7253,13.8783,13.6319,13.8103,15597.0],["2002-06-10",13.5979,13.8528,13.5979,13.8103,17535.0],["2002-06-11",13.8018,13.8358,13.7678,13.8273,9421.0],["2002-06-12",13.8273,13.8528,13.7253,13.8443,13388.0],["2002-06-13",13.8528,13.9803,13.6489,13.6574,14380.0],["2002-06-14",13.6404,13.8358,13.6149,13.8358,12825.0],["2002-06-17",13.8188,14.0228,13.7254,14.0143,42599.0],["2002-06-18",14.0143,14.0483,13.7678,13.9378,19631.0],["2002-06-19",13.9378,13.9888,13.8103,13.9803,16611.0],["2002-06-20",13.9803,13.9803,13.7338,13.8953,12329.0],["2002-06-21",13.9293,13.9633,13.8528,13.8698,12126.0],["2002-06-24",13.9208,13.9718,13.8103,13.8528,16273.0],["2002-06-25",13.9378,13.9718,13.8103,13.9293,11946.0],["2002-06-26",13.9293,13.9633,13.8103,13.9208,13884.0],["2002-06-27",13.9378,13.9803,13.8188,13.9378,13343.0],["2002-06-28",13.9378,14.0228,13.8528,14.0228,40751.0],["2002-07-01",13.9718,13.9803,13.6829,13.9378,20015.0],["2002-07-02",13.9378,13.9803,13.7253,13.8103,16724.0],["2002-07-03",13.7933,13.9208,13.6064,13.9123,11495.0],["2002-07-05",13.9208,13.9378,13.7254,13.9378,4463.0],["2002-07-08",13.9378,13.9718,13.6489,13.7508,15755.0],["2002-07-09",13.8358,13.8868,13.6659,13.8018,13411.0],["2002-07-10",13.8358,13.9293,13.6829,13.7169,17175.0],["2002-07-11",13.8018,13.8018,12.918,13.4704,20511.0],["2002-07-12",13.5554,13.6829,13.2409,13.3004,13050.0],["2002-07-15",13.3004,13.4704,12.663,13.4109,19767.0],["2002-07-16",13.4619,13.7678,13.2579,13.4279,16251.0],["2002-07-17",13.5979,13.6828,13.3429,13.6659,16837.0],["2002-07-18",13.6659,13.6829,13.1729,13.1729,12419.0],["2002-07-19",13.1729,13.4874,12.9605,13.4874,18617.0],["2002-07-22",13.3429,13.3514,12.9265,13.0879,16363.0],["2002-07-23",12.918,13.3429,12.8755,13.0455,37798.0],["2002-07-24",12.9605,13.3854,12.7055,13.3854,40998.0],["2002-07-25",13.3004,13.4704,13.0455,13.2409,11968.0],["2002-07-26",13.3259,13.6829,13.3259,13.6829,13839.0],["2002-07-29",13.8998,14.0559,13.7956,14.0386,27362.0],["2002-07-30",13.9518,14.0993,13.6221,14.0299,19541.0],["2002-07-31",13.9432,14.0386,13.7089,13.9518,190928.0],["2002-08-01",13.9518,13.9605,13.8564,13.9084,10683.0],["2002-08-02",13.8824,13.9605,13.7956,13.8477,12960.0],["2002-08-05",13.8824,13.9605,13.6568,13.8824,26416.0],["2002-08-06",13.8824,13.9518,13.7956,13.8998,18414.0],["2002-08-07",13.9431,13.9518,13.8824,13.9431,11540.0],["2002-08-08",13.7956,13.9518,13.7956,13.9431,15597.0],["2002-08-09",13.9431,13.9431,13.8824,13.9431,15665.0],["2002-08-12",13.9518,13.9605,13.8824,13.9431,11810.0],["2002-08-13",13.9518,13.9692,13.8998,13.9258,16679.0],["2002-08-14",13.9692,14.1861,13.9258,14.1427,14493.0],["2002-08-15",14.1601,14.2729,14.0646,14.2295,9466.0],["2002-08-16",14.2729,14.5332,14.1427,14.4204,13433.0],["2002-08-19",14.4464,14.5592,14.403,14.5245,13794.0],["2002-08-20",14.5418,14.5418,14.4204,14.4377,14605.0],["2002-08-21",14.4464,14.6373,14.377,14.5332,26483.0],["2002-08-22",14.5332,14.5332,14.3336,14.429,11563.0],["2002-08-23",14.4724,14.5332,14.3336,14.4724,8880.0],["2002-08-26",14.4811,14.6199,14.3596,14.5332,14583.0],["2002-08-27",14.5245,14.5331,14.2729,14.4464,20488.0],["2002-08-28",14.3596,14.4898,14.3249,14.3249,12532.0],["2002-08-29",14.403,14.5331,14.3856,14.5245,12171.0],["2002-08-30",14.5332,14.5765,14.3596,14.3857,10503.0],["2002-09-03",14.4898,14.4898,14.3249,14.4464,11360.0],["2002-09-04",14.3596,14.6026,14.3596,14.4898,10954.0],["2002-09-05",14.5592,14.6199,14.0993,14.1861,20082.0],["2002-09-06",14.3162,14.4464,14.2729,14.4464,15913.0],["2002-09-09",14.4464,14.4464,14.2295,14.403,14042.0],["2002-09-10",14.4464,14.4464,14.2208,14.3683,9173.0],["2002-09-11",14.3596,14.4377,14.2729,14.2815,20713.0],["2002-09-12",14.2989,14.3336,13.8824,14.2295,13771.0],["2002-09-13",14.3162,14.3162,14.0907,14.2295,8249.0],["2002-09-16",14.2295,14.2295,14.0993,14.2034,7032.0],["2002-09-17",14.2208,14.2295,13.8998,14.0126,46859.0],["2002-09-18",14.0993,14.0993,13.7523,13.8564,26596.0],["2002-09-19",13.7523,13.9518,13.6655,13.9258,78098.0],["2002-09-20",13.9258,13.9258,13.7436,13.9084,28106.0],["2002-09-23",13.9084,13.9692,13.7956,13.8998,18054.0],["2002-09-24",13.9258,13.9518,13.7089,13.7523,24725.0],["2002-09-25",13.839,13.8737,13.6221,13.7956,39218.0],["2002-09-26",13.8651,14.0993,13.813,14.0993,36108.0],["2002-09-27",13.9692,13.9692,13.7957,13.813,19451.0],["2002-09-30",13.813,13.9692,13.7089,13.9692,30045.0],["2002-10-01",13.9692,14.0993,13.7956,14.0993,31690.0],["2002-10-02",14.0733,14.1861,13.9171,13.9865,32321.0],["2002-10-03",14.0559,14.0559,13.5354,14.0126,15845.0],["2002-10-04",13.9692,14.0386,13.7523,13.8651,10255.0],["2002-10-07",13.813,13.8824,13.7523,13.7609,18933.0],["2002-10-08",13.813,13.813,13.3618,13.544,34778.0],["2002-10-09",13.492,13.492,13.0148,13.1015,17535.0],["2002-10-10",13.0148,13.4486,11.4964,13.4052,76633.0],["2002-10-11",13.3618,13.7523,13.2751,13.5787,23734.0],["2002-10-14",13.5787,13.5787,13.3184,13.3531,17197.0],["2002-10-15",13.2751,13.8824,13.2751,13.6048,23238.0],["2002-10-16",13.1709,13.4486,13.1709,13.3358,17287.0],["2002-10-17",13.4486,13.6221,13.3011,13.6221,16949.0],["2002-10-18",13.6829,13.7956,13.4486,13.7956,28309.0],["2002-10-21",13.8824,13.8824,13.4659,13.4659,27858.0],["2002-10-22",13.4659,13.544,13.0581,13.1883,18234.0],["2002-10-23",13.4052,13.4052,12.7979,13.3531,14380.0],["2002-10-24",13.2751,13.4226,13.197,13.3098,22246.0],["2002-10-25",13.2751,13.492,13.2751,13.4833,18166.0],["2002-10-28",13.4139,13.6568,13.2924,13.3965,23891.0],["2002-10-29",13.3079,13.6004,13.2015,13.6004,20127.0],["2002-10-30",13.6093,13.6093,13.3079,13.5827,9782.0],["2002-10-31",13.3611,13.6005,13.3611,13.3965,329498.0],["2002-11-01",13.5207,13.565,13.3167,13.565,15845.0],["2002-11-04",13.5739,13.6536,13.3965,13.4054,25537.0],["2002-11-05",13.4763,13.5472,13.3877,13.432,11382.0],["2002-11-06",13.4763,13.5738,13.2103,13.5206,19316.0],["2002-11-07",13.3877,13.4586,13.299,13.3611,15980.0],["2002-11-08",13.3433,13.5118,13.3079,13.3699,20105.0],["2002-11-11",13.3877,13.432,13.3079,13.3079,17986.0],["2002-11-12",13.3611,13.4763,13.3611,13.432,8835.0],["2002-11-13",13.4763,13.6448,13.3611,13.5029,20556.0],["2002-11-14",13.6536,13.6536,13.4054,13.6536,14673.0],["2002-11-15",13.6536,13.6625,13.3877,13.5738,13095.0],["2002-11-18",13.565,13.6891,13.3256,13.565,11495.0],["2002-11-19",13.565,13.6536,13.3877,13.6093,17468.0],["2002-11-20",13.4763,13.6093,13.3167,13.5206,18459.0],["2002-11-21",13.6802,13.6802,13.3433,13.4409,18978.0],["2002-11-22",13.4763,13.5206,13.299,13.4231,23012.0],["2002-11-25",13.4586,13.5207,13.3167,13.4941,12216.0],["2002-11-26",13.5207,13.6448,13.3877,13.565,9511.0],["2002-11-27",13.5738,13.698,13.432,13.5738,24027.0],["2002-11-29",13.4852,13.6536,13.4675,13.4675,5500.0],["2002-12-02",13.432,13.698,13.4054,13.565,13230.0],["2002-12-03",13.6004,13.698,13.4231,13.5295,14921.0],["2002-12-04",13.5916,13.698,13.4409,13.5206,18009.0],["2002-12-05",13.6004,13.698,13.3877,13.4763,14695.0],["2002-12-06",13.5739,13.5739,13.3611,13.4763,19474.0],["2002-12-09",13.432,13.6536,13.3965,13.5738,14921.0],["2002-12-10",13.6891,13.7246,13.5473,13.6536,13681.0],["2002-12-11",13.6802,13.7423,13.6536,13.7423,10999.0],["2002-12-12",13.7068,13.964,13.6359,13.8044,14155.0],["2002-12-13",13.7423,14.026,13.7423,13.8576,19924.0],["2002-12-16",13.964,14.0083,13.6093,13.8753,17423.0],["2002-12-17",13.7866,13.9196,13.565,13.7512,23418.0],["2002-12-18",13.7866,13.7866,13.565,13.7334,11810.0],["2002-12-19",13.7423,13.9374,13.6536,13.8487,17896.0],["2002-12-20",13.9196,14.0526,13.8132,13.964,17197.0],["2002-12-23",14.1679,14.1767,13.9196,13.9196,19677.0],["2002-12-24",13.964,14.1147,13.9374,14.0526,10278.0],["2002-12-26",14.0969,14.1856,13.964,14.1413,10007.0],["2002-12-27",14.1856,14.2477,14.0615,14.1413,13726.0],["2002-12-30",14.1679,14.2388,14.1058,14.1856,13163.0],["2002-12-31",14.2299,14.4073,14.0969,14.0969,15935.0],["2003-01-02",14.0969,14.3186,14.0969,14.3009,11765.0],["2003-01-03",14.4072,14.4516,14.2211,14.3363,12509.0],["2003-01-06",14.3363,14.6821,14.3009,14.5048,29301.0],["2003-01-07",14.4516,14.6112,14.3009,14.3629,30112.0],["2003-01-08",14.1856,14.3629,14.1856,14.1856,22697.0],["2003-01-09",14.1679,14.4516,14.1679,14.2743,17040.0],["2003-01-10",14.2743,14.3629,14.1945,14.2211,10030.0],["2003-01-13",14.3629,14.4516,14.2211,14.3363,22787.0],["2003-01-14",14.3452,14.4161,14.2831,14.3363,10661.0],["2003-01-15",14.4959,14.5136,14.2565,14.4161,40277.0],["2003-01-16",14.5225,14.5225,14.2654,14.2654,15304.0],["2003-01-17",14.2654,14.3807,14.1147,14.1147,29706.0],["2003-01-21",14.0703,14.3186,14.0703,14.2033,15958.0],["2003-01-22",14.1679,14.425,14.1679,14.2211,13321.0],["2003-01-23",14.2743,14.4072,14.1856,14.292,11382.0],["2003-01-24",14.2743,14.3984,14.1945,14.2565,13816.0],["2003-01-27",14.3629,14.4073,14.2033,14.2122,15349.0],["2003-01-28",14.1945,14.4427,14.1945,14.2388,18054.0],["2003-01-29",14.2343,14.4788,14.1075,14.1528,28084.0],["2003-01-30",14.2433,14.4878,14.2162,14.2886,18031.0],["2003-01-31",14.2977,14.687,14.2977,14.6236,170598.0],["2003-02-03",14.4697,14.6689,14.4425,14.524,13929.0],["2003-02-04",14.4878,14.6689,14.4697,14.5331,15935.0],["2003-02-05",14.515,14.7504,14.4788,14.6689,16656.0],["2003-02-06",14.7504,14.7595,14.4878,14.6961,13794.0],["2003-02-07",14.678,14.7595,14.5784,14.6236,16431.0],["2003-02-10",14.5874,14.6689,14.5059,14.5784,14853.0],["2003-02-11",14.4878,14.515,14.3158,14.352,25063.0],["2003-02-12",14.3067,14.4878,14.3067,14.352,21457.0],["2003-02-13",14.4606,14.4606,14.3067,14.3973,20916.0],["2003-02-14",14.3792,14.3792,14.2252,14.2614,41066.0],["2003-02-18",14.3973,14.6689,14.3792,14.6689,12036.0],["2003-02-19",14.6689,14.7142,14.4969,14.6417,12960.0],["2003-02-20",14.7051,14.7051,14.5331,14.6689,13501.0],["2003-02-21",14.687,14.841,14.5784,14.7595,11991.0],["2003-02-24",14.7504,14.8409,14.5693,14.8138,13636.0],["2003-02-25",14.7685,14.9768,14.7142,14.85,22584.0],["2003-02-26",14.9406,14.9858,14.7595,14.7685,13997.0],["2003-02-27",14.7595,15.0039,14.7413,14.9043,14673.0],["2003-02-28",14.9949,15.0311,14.8047,14.9406,15214.0],["2003-03-03",15.013,15.0764,14.8953,15.0764,18369.0],["2003-03-04",15.0764,15.1398,14.9405,15.1398,13794.0],["2003-03-05",15.1579,15.1669,14.9949,15.1669,13546.0],["2003-03-06",15.0945,15.1669,14.9224,15.0583,15484.0],["2003-03-07",15.0583,15.1941,14.9587,15.176,19248.0],["2003-03-10",15.1941,15.2303,14.9043,15.2213,16566.0],["2003-03-11",15.2575,15.2665,14.9858,15.176,18820.0],["2003-03-12",15.1217,15.2756,14.9224,15.2756,28692.0],["2003-03-13",15.3027,15.3933,15.0854,15.3027,34688.0],["2003-03-14",15.3752,15.4295,15.2394,15.4295,22404.0],["2003-03-17",15.3027,15.5744,15.2756,15.4386,37415.0],["2003-03-18",15.3933,15.4748,15.348,15.4386,30901.0],["2003-03-19",15.3933,15.4657,15.2575,15.3752,16701.0],["2003-03-20",15.3209,15.3933,15.185,15.3933,20758.0],["2003-03-21",15.2122,15.4748,15.2122,15.4386,27137.0],["2003-03-24",15.2575,15.4386,15.185,15.3571,25379.0],["2003-03-25",15.3933,15.5653,15.3209,15.5472,27498.0],["2003-03-26",15.4838,15.846,15.4476,15.4838,29075.0],["2003-03-27",15.5291,15.7102,15.4567,15.5744,18076.0],["2003-03-28",15.6106,15.7464,15.4567,15.5653,18279.0],["2003-03-31",15.4838,15.7102,15.4386,15.4386,15101.0],["2003-04-01",15.4838,16.0543,15.4838,16.0543,35431.0],["2003-04-02",16.0271,16.2264,15.9275,16.1358,23148.0],["2003-04-03",16.1177,16.2082,15.846,16.0452,13636.0],["2003-04-04",15.9547,16.0905,15.8551,15.8642,13478.0],["2003-04-07",15.9366,16.2354,15.9366,16.1086,16070.0],["2003-04-08",15.9819,16.0543,15.6921,15.8008,23486.0],["2003-04-09",15.8551,15.9185,15.6649,15.846,16566.0],["2003-04-10",15.8461,16.0,15.8008,15.9547,15394.0],["2003-04-11",15.9547,16.0634,15.8823,15.9909,13659.0],["2003-04-14",16.0271,16.1901,16.0,16.1901,16927.0],["2003-04-15",16.1901,16.3984,16.0724,16.3984,28061.0],["2003-04-16",16.3803,16.507,16.2535,16.507,25830.0],["2003-04-17",16.4527,16.4527,16.0996,16.0996,51457.0],["2003-04-21",16.163,16.4346,16.163,16.3712,36243.0],["2003-04-22",16.4074,16.5161,16.3169,16.3893,28692.0],["2003-04-23",16.3893,16.507,16.335,16.4799,18437.0],["2003-04-24",16.4346,16.507,16.2897,16.335,21705.0],["2003-04-25",16.4799,16.507,16.2535,16.2535,26123.0],["2003-04-28",16.5165,16.5718,16.3781,16.4242,21547.0],["2003-04-29",16.4242,16.5626,16.2581,16.2581,12036.0],["2003-04-30",16.2581,16.2581,15.7783,15.9075,432253.0],["2003-05-01",15.926,16.1935,15.8706,16.1843,35026.0],["2003-05-02",16.1843,16.2858,16.0828,16.2858,25063.0],["2003-05-05",16.3319,16.3412,16.0551,16.2397,16859.0],["2003-05-06",16.1935,16.2397,16.1197,16.2212,44943.0],["2003-05-07",16.1474,16.2304,16.1105,16.1474,19541.0],["2003-05-08",16.1659,16.2397,16.092,16.2304,19902.0],["2003-05-09",16.212,16.4242,16.1474,16.2304,38429.0],["2003-05-12",16.0551,16.0644,15.7968,15.9629,61464.0],["2003-05-13",15.9259,15.9905,15.7691,15.7968,51862.0],["2003-05-14",16.1474,16.1474,15.6584,15.8244,36739.0],["2003-05-15",15.8245,16.009,15.8152,15.9536,28332.0],["2003-05-16",15.8706,16.1474,15.8429,16.1474,28332.0],["2003-05-19",16.1474,16.1474,15.8706,15.9629,20240.0],["2003-05-20",15.9998,16.1013,15.8337,16.009,73477.0],["2003-05-21",16.0644,16.1013,15.8429,16.0459,24387.0],["2003-05-22",16.1474,16.6088,15.9167,16.6088,47061.0],["2003-05-23",16.2858,16.415,16.2028,16.3319,34935.0],["2003-05-27",16.2581,16.332,16.1197,16.2212,21885.0],["2003-05-28",16.2858,16.3135,16.0367,16.2212,27971.0],["2003-05-29",16.2212,16.2397,15.7045,15.8152,43140.0],["2003-05-30",15.9629,16.1474,15.7783,16.1197,33470.0],["2003-06-02",16.1382,16.2397,16.0551,16.1474,22291.0],["2003-06-03",16.1474,16.2212,16.0367,16.1935,22471.0],["2003-06-04",16.212,16.3596,16.1197,16.2858,22607.0],["2003-06-05",16.1935,16.3873,16.1289,16.2674,13298.0],["2003-06-06",16.4519,16.5995,16.2766,16.2858,29278.0],["2003-06-09",16.2028,16.5718,16.2028,16.2858,50037.0],["2003-06-10",16.3873,16.5719,16.2858,16.498,23080.0],["2003-06-11",16.5073,16.5073,16.3227,16.3873,20511.0],["2003-06-12",16.5349,16.5349,16.2858,16.3965,12464.0],["2003-06-13",16.4611,16.4611,15.9167,16.0459,22922.0],["2003-06-16",16.1474,16.2858,16.1289,16.212,31329.0],["2003-06-17",16.1474,16.2766,16.0367,16.0551,26416.0],["2003-06-18",16.1474,16.3319,15.9167,16.0274,16408.0],["2003-06-19",16.009,16.2397,15.8152,15.9167,19000.0],["2003-06-20",16.0551,16.1474,15.8798,15.889,13749.0],["2003-06-23",15.9167,15.9629,15.7783,15.7968,23982.0],["2003-06-24",15.7783,15.9536,15.7783,15.8521,22832.0],["2003-06-25",15.889,15.9905,15.7783,15.8706,26528.0],["2003-06-26",15.9813,16.1474,15.8337,16.1474,17197.0],["2003-06-27",16.1474,16.2397,15.9629,16.0644,27520.0],["2003-06-30",16.2397,16.3781,16.009,16.3319,59526.0],["2003-07-01",16.4242,16.6088,16.2858,16.5995,64462.0],["2003-07-02",16.6088,16.6457,16.5165,16.6088,56934.0],["2003-07-03",16.6549,16.701,16.5626,16.6826,13208.0],["2003-07-07",16.7472,16.9871,16.6733,16.9778,23689.0],["2003-07-08",16.8856,17.0609,16.7195,17.0609,20353.0],["2003-07-09",16.9317,16.9963,16.701,16.9778,30338.0],["2003-07-10",17.024,17.0424,16.6826,16.7933,23260.0],["2003-07-11",16.8394,16.9594,16.701,16.8302,13230.0],["2003-07-14",17.024,17.107,16.8671,17.107,29999.0],["2003-07-15",17.1439,17.1624,16.9594,16.9778,17806.0],["2003-07-16",17.1162,17.1624,16.9778,16.9778,23170.0],["2003-07-17",17.0701,17.1162,16.7103,16.7564,16792.0],["2003-07-18",16.9317,17.0517,16.8394,16.9409,16003.0],["2003-07-21",17.0517,17.0517,16.7933,16.7933,13546.0],["2003-07-22",16.8117,16.9963,16.8117,16.821,12306.0],["2003-07-23",16.9132,16.9686,16.6826,16.7287,20961.0],["2003-07-24",16.9132,16.9317,16.7472,16.9317,34034.0],["2003-07-25",17.024,17.0609,16.8856,16.9132,19564.0],["2003-07-28",16.9317,17.0517,16.8025,16.821,23779.0],["2003-07-29",17.0043,17.0607,16.6753,16.8163,18234.0],["2003-07-30",16.8633,17.0325,16.7787,17.0137,30383.0],["2003-07-31",17.0419,17.1359,16.9573,16.9949,443523.0],["2003-08-01",17.0607,17.1829,16.8727,16.9855,21344.0],["2003-08-04",17.0137,17.0137,16.6471,16.7317,22494.0],["2003-08-05",16.6847,16.8163,16.5531,16.7317,21390.0],["2003-08-06",16.8257,16.8351,16.4967,16.5907,16792.0],["2003-08-07",16.5907,16.5907,16.4027,16.4403,25672.0],["2003-08-08",16.3557,16.5907,16.3557,16.4591,17378.0],["2003-08-11",16.6377,16.8257,16.4497,16.8257,15574.0],["2003-08-12",16.8257,16.8445,16.6095,16.7975,17828.0],["2003-08-13",16.8163,16.8163,16.4215,16.5907,28084.0],["2003-08-14",16.7035,16.7975,16.6377,16.6941,24387.0],["2003-08-15",16.7787,16.8257,16.4497,16.4497,16792.0],["2003-08-18",16.5907,16.8257,16.5907,16.7411,15777.0],["2003-08-19",16.7787,17.0607,16.7787,17.0137,29346.0],["2003-08-20",17.0137,17.0137,16.9197,16.9761,12937.0],["2003-08-21",16.9855,17.0137,16.9103,16.9667,18189.0],["2003-08-22",16.9949,16.9949,16.7317,16.9009,19519.0],["2003-08-25",16.9009,16.9667,16.8351,16.9479,42531.0],["2003-08-26",16.9667,17.1359,16.7787,17.0701,23238.0],["2003-08-27",17.1077,17.2957,16.9949,17.2957,13749.0],["2003-08-28",17.3615,17.3615,17.0889,17.1547,19271.0],["2003-08-29",17.5119,17.6247,17.3239,17.3521,101809.0],["2003-09-02",17.3897,17.6905,17.3521,17.6905,56731.0],["2003-09-03",17.7187,18.0007,17.4837,18.0007,29954.0],["2003-09-04",17.9537,18.7432,17.7751,18.7432,432411.0],["2003-09-05",18.6116,18.6116,18.2074,18.339,219372.0],["2003-09-08",18.339,18.3766,18.1887,18.2357,49000.0],["2003-09-09",18.1416,18.2826,17.916,17.9724,45371.0],["2003-09-10",18.0476,18.0476,17.6623,17.6811,28534.0],["2003-09-11",17.7187,17.9913,17.6247,17.9443,16972.0],["2003-09-12",17.8409,18.0946,17.7751,17.8127,16994.0],["2003-09-15",17.8408,17.963,17.7562,17.8596,33290.0],["2003-09-16",17.8597,17.9443,17.7187,17.9443,14267.0],["2003-09-17",17.8596,17.916,17.5777,17.8596,20758.0],["2003-09-18",17.8127,18.0007,17.7187,17.9349,12870.0],["2003-09-19",17.8315,18.1981,17.6905,18.0007,18347.0],["2003-09-22",17.8879,18.0947,17.6999,18.0947,25897.0],["2003-09-23",18.0007,18.0383,17.6717,17.9537,25492.0],["2003-09-24",17.8785,17.9819,17.8127,17.8221,12554.0],["2003-09-25",17.9537,18.0007,17.7375,17.9067,23215.0],["2003-09-26",17.9537,17.9913,17.6247,17.9537,24342.0],["2003-09-29",17.9442,18.0288,17.8127,17.9724,20849.0],["2003-09-30",17.9537,18.2357,17.9537,18.0101,26438.0],["2003-10-01",18.0476,18.2826,18.0194,18.1698,20871.0],["2003-10-02",18.1417,18.3296,18.0947,18.3296,56212.0],["2003-10-03",18.3297,18.6868,18.3297,18.6116,28444.0],["2003-10-06",18.5082,18.7338,18.3767,18.7338,10210.0],["2003-10-07",18.7338,18.9876,18.6586,18.7996,23125.0],["2003-10-08",18.7996,18.8936,18.5928,18.7056,15529.0],["2003-10-09",18.6586,19.0534,18.6116,18.9218,24207.0],["2003-10-10",19.0346,19.0346,18.7056,18.8842,15732.0],["2003-10-13",18.8936,19.2226,18.7056,18.7808,23238.0],["2003-10-14",18.7526,19.0346,18.7056,19.0346,16792.0],["2003-10-15",19.2226,19.2226,18.7526,18.9124,20871.0],["2003-10-16",18.9876,19.1756,18.8466,19.0534,13636.0],["2003-10-17",19.185,19.185,18.809,18.809,18843.0],["2003-10-20",19.0158,19.232,18.809,18.8466,20601.0],["2003-10-21",19.0816,19.091,18.8184,19.0064,19248.0],["2003-10-22",19.0346,19.1756,18.7244,18.8748,29188.0],["2003-10-23",18.7996,18.9688,18.4706,18.762,13433.0],["2003-10-24",18.7526,18.8466,18.5176,18.6116,20961.0],["2003-10-27",18.7056,18.8184,18.6116,18.7056,31780.0],["2003-10-28",18.6116,18.7526,18.5176,18.5646,31712.0],["2003-10-29",18.5503,18.5503,17.881,18.4547,223722.0],["2003-10-30",18.4547,18.4642,18.2252,18.2252,45935.0],["2003-10-31",18.2634,18.3591,18.1774,18.3399,548645.0],["2003-11-03",18.4069,18.512,18.3591,18.5025,40728.0],["2003-11-04",18.4547,18.5885,18.4069,18.5885,20758.0],["2003-11-05",18.6172,18.7702,18.3112,18.6746,32096.0],["2003-11-06",18.8085,18.8276,18.5121,18.6459,20465.0],["2003-11-07",18.6459,18.7415,18.426,18.5312,31848.0],["2003-11-10",18.3591,18.5503,18.3112,18.3112,25289.0],["2003-11-11",18.3782,18.3973,18.1678,18.273,18302.0],["2003-11-12",18.1774,18.5312,18.1678,18.5312,28106.0],["2003-11-13",18.6937,18.6937,18.3877,18.5503,30450.0],["2003-11-14",18.5981,18.8372,18.4738,18.8372,46791.0],["2003-11-17",18.8372,18.9328,18.7224,18.8372,43140.0],["2003-11-18",18.885,18.9232,18.5981,18.5981,29684.0],["2003-11-19",18.7894,18.9615,18.7415,18.7894,28579.0],["2003-11-20",18.7893,18.885,18.4834,18.6746,32501.0],["2003-11-21",18.7702,18.8276,18.4929,18.6937,19992.0],["2003-11-24",18.6937,18.9997,18.5216,18.9137,22967.0],["2003-11-25",18.9137,18.9137,18.6937,18.8754,21953.0],["2003-11-26",18.9137,19.1049,18.7033,18.8372,27182.0],["2003-11-28",18.9328,18.9519,18.732,18.8754,26010.0],["2003-12-01",18.885,19.4109,18.8563,19.4109,46656.0],["2003-12-02",19.4109,19.4109,19.1718,19.2866,45213.0],["2003-12-03",19.2675,19.5065,19.2675,19.4109,38294.0],["2003-12-04",19.2961,19.3535,18.885,19.1718,26326.0],["2003-12-05",19.2579,19.3248,18.9806,19.124,19699.0],["2003-12-08",19.2196,19.4109,19.0188,19.4109,28196.0],["2003-12-09",19.3344,19.4013,19.124,19.2388,20285.0],["2003-12-10",19.3153,19.3153,18.9902,19.1623,16115.0],["2003-12-11",19.124,19.3439,19.124,19.2196,38429.0],["2003-12-12",19.2196,19.2196,19.0953,19.1049,25131.0],["2003-12-15",19.2196,19.3439,18.9137,19.0284,20353.0],["2003-12-16",18.9328,19.1814,17.6897,19.1718,31329.0],["2003-12-17",19.124,19.1623,18.9328,19.0858,15169.0],["2003-12-18",19.0858,19.2196,18.971,19.1718,17513.0],["2003-12-19",19.1718,19.3631,18.9328,19.3631,29774.0],["2003-12-22",19.3631,19.4874,19.1527,19.4587,35228.0],["2003-12-23",19.6021,19.6786,19.4109,19.6404,47490.0],["2003-12-24",19.6499,19.889,19.6021,19.6212,22764.0],["2003-12-26",19.7456,20.0037,19.7456,19.8125,13952.0],["2003-12-29",19.7934,20.0611,19.736,19.822,28309.0],["2003-12-30",19.889,20.0515,19.7838,19.9368,14605.0],["2003-12-31",19.9846,19.9942,19.3057,19.3057,33831.0],["2004-01-02",19.3918,19.6021,19.3153,19.4109,20240.0],["2004-01-05",19.4587,19.6021,19.3726,19.4874,27678.0],["2004-01-06",19.583,19.6308,19.3344,19.3726,23418.0],["2004-01-07",19.3248,19.5926,19.2292,19.4587,27340.0],["2004-01-08",19.4587,19.4587,19.2579,19.43,22449.0],["2004-01-09",19.3631,19.4587,19.3153,19.4109,29909.0],["2004-01-12",19.4587,19.5065,19.2483,19.4969,30473.0],["2004-01-13",19.4109,19.4778,19.2196,19.4683,37347.0],["2004-01-14",19.5065,19.6595,19.3726,19.6499,49563.0],["2004-01-15",19.7934,20.0133,19.6786,19.7456,18978.0],["2004-01-16",19.9846,19.9846,19.6308,19.6308,40277.0],["2004-01-20",19.4109,19.9177,19.4109,19.8412,35499.0],["2004-01-21",19.6499,19.9464,19.6499,19.8125,18662.0],["2004-01-22",19.7456,19.9464,19.6117,19.7456,21930.0],["2004-01-23",19.8412,19.889,19.6977,19.889,32637.0],["2004-01-26",19.8125,20.3575,19.8125,20.3097,28760.0],["2004-01-27",20.3097,20.5105,20.2141,20.4245,37325.0],["2004-01-28",20.6675,20.9008,20.0745,20.0745,36130.0],["2004-01-29",20.1717,20.3953,19.7829,20.2689,41269.0],["2004-01-30",20.3175,20.5994,20.1231,20.5119,516910.0],["2004-02-02",20.5605,21.1924,20.5508,21.1924,56731.0],["2004-02-03",21.0952,21.7271,21.0077,21.4646,60765.0],["2004-02-04",21.4744,21.5619,20.5411,20.58,70187.0],["2004-02-05",20.6578,20.8522,20.5314,20.823,31014.0],["2004-02-06",20.6578,21.3869,20.5897,21.2605,36806.0],["2004-02-09",21.1633,21.1633,20.7453,21.1147,28241.0],["2004-02-10",20.9786,21.4549,20.9494,21.4452,32344.0],["2004-02-11",21.3383,21.5327,21.2022,21.4646,29143.0],["2004-02-12",21.7271,21.7271,21.241,21.3188,28850.0],["2004-02-13",21.2896,21.2896,20.9202,20.998,40683.0],["2004-02-17",20.998,21.2313,20.93,21.0952,15665.0],["2004-02-18",21.0661,21.3674,20.9786,21.0466,29459.0],["2004-02-19",20.998,21.1924,20.998,21.0952,23779.0],["2004-02-20",21.2119,21.2119,20.9786,21.0563,14290.0],["2004-02-23",21.0661,21.1924,21.0466,21.0563,20781.0],["2004-02-24",21.1924,21.348,21.1438,21.241,35972.0],["2004-02-25",21.241,21.2702,20.998,21.1924,71967.0],["2004-02-26",21.2896,21.3577,21.0272,21.0952,60360.0],["2004-02-27",20.4633,20.7453,20.4633,20.6481,242745.0],["2004-03-01",20.2203,20.755,20.2203,20.6286,73342.0],["2004-03-02",20.6578,20.6578,20.4147,20.6286,105325.0],["2004-03-03",20.6286,20.6967,20.3953,20.6772,71877.0],["2004-03-04",20.6092,20.7064,20.6092,20.6675,32569.0],["2004-03-05",20.7064,20.8619,20.648,20.8133,38790.0],["2004-03-08",20.9008,20.9008,20.648,20.8036,27114.0],["2004-03-09",20.8716,20.9008,20.755,20.9008,28895.0],["2004-03-10",20.9494,20.9494,20.3759,20.405,34214.0],["2004-03-11",20.3175,20.5217,20.1231,20.5217,38902.0],["2004-03-12",20.4633,20.755,20.3661,20.755,30450.0],["2004-03-15",20.755,20.755,20.5119,20.5217,28174.0],["2004-03-16",20.5217,20.58,20.4245,20.4828,34688.0],["2004-03-17",20.58,20.823,20.5119,20.7939,41630.0],["2004-03-18",20.7939,20.9397,20.6578,20.9202,63425.0],["2004-03-19",20.998,21.0952,20.5606,20.9786,179208.0],["2004-03-22",20.9008,20.998,20.7064,20.8036,43658.0],["2004-03-23",20.8522,20.9494,20.7064,20.93,25356.0],["2004-03-24",20.9008,20.9494,20.7064,20.7064,77174.0],["2004-03-25",20.8425,20.9008,20.755,20.8716,22336.0],["2004-03-26",20.8036,20.9494,20.6578,20.7453,78120.0],["2004-03-29",20.755,20.9883,20.6675,20.93,51727.0],["2004-03-30",20.9008,21.0952,20.8716,21.0563,46904.0],["2004-03-31",21.0952,21.1827,20.9008,21.1827,45101.0],["2004-04-01",21.1924,21.2702,21.0952,21.241,56122.0],["2004-04-02",21.2702,21.416,21.1633,21.2508,54049.0],["2004-04-05",21.2119,21.241,20.4439,20.7647,90427.0],["2004-04-06",20.6578,20.6578,19.3843,19.8801,108007.0],["2004-04-07",19.6856,20.5411,19.4329,20.2689,67617.0],["2004-04-08",20.0745,20.2203,19.7148,19.7148,45146.0],["2004-04-12",19.7148,19.7342,17.7414,18.7135,140779.0],["2004-04-13",18.5191,18.9857,18.2761,18.8204,117383.0],["2004-04-14",18.4705,18.7816,18.4705,18.5969,67369.0],["2004-04-15",18.4705,19.0149,18.4705,18.9371,46047.0],["2004-04-16",18.9274,19.3357,18.9177,19.3162,41427.0],["2004-04-19",19.3162,19.4718,19.1315,19.4329,40773.0],["2004-04-20",19.3454,19.5009,18.9565,18.9565,61193.0],["2004-04-21",18.8107,19.0538,18.6163,18.9565,37933.0],["2004-04-22",18.9565,19.4134,18.9565,19.2676,30518.0],["2004-04-23",19.2676,19.2676,18.8982,18.9468,16476.0],["2004-04-26",18.8107,19.1412,18.8107,18.9565,35048.0],["2004-04-27",18.8593,19.0926,18.7816,18.8399,50217.0],["2004-04-28",19.1567,19.1567,18.6419,18.6914,66941.0],["2004-04-29",18.6914,18.9092,18.4142,18.5924,70389.0],["2004-04-30",18.5924,18.6716,18.1964,18.3053,109269.0],["2004-05-03",18.2657,18.2657,17.8697,18.2162,132507.0],["2004-05-04",18.3053,18.6617,18.2162,18.4043,110419.0],["2004-05-05",18.4043,18.4736,18.1172,18.2162,40931.0],["2004-05-06",18.2459,18.2657,17.8697,18.1667,40165.0],["2004-05-07",17.9984,18.038,17.3945,17.4638,78413.0],["2004-05-10",17.0777,17.345,16.6916,17.1272,99217.0],["2004-05-11",17.0975,17.4539,17.0777,17.4242,84161.0],["2004-05-12",17.3252,17.4143,17.0579,17.345,61261.0],["2004-05-13",17.3747,17.5628,17.1965,17.2361,39759.0],["2004-05-14",17.3747,17.6123,17.0777,17.5034,39736.0],["2004-05-17",17.4044,17.6123,17.147,17.4638,35634.0],["2004-05-18",17.4638,18.0083,17.444,18.0083,146819.0],["2004-05-19",18.2063,18.3449,17.5826,17.6519,61802.0],["2004-05-20",17.6519,18.0281,17.6519,17.9786,42441.0],["2004-05-21",18.0776,18.0974,17.8301,17.9192,29143.0],["2004-05-24",18.0182,18.1865,17.9192,18.1865,22246.0],["2004-05-25",18.1172,18.6419,18.0479,18.5924,40705.0],["2004-05-26",18.5924,18.8597,18.4142,18.8597,27610.0],["2004-05-27",18.9092,18.9884,18.6914,18.83,22449.0],["2004-05-28",18.9092,19.0775,18.8201,18.9587,22607.0],["2004-06-01",18.83,19.0577,18.7607,18.83,32389.0],["2004-06-02",18.8597,19.0973,18.8399,18.9884,31014.0],["2004-06-03",19.0082,19.1468,18.9092,18.9092,23689.0],["2004-06-04",19.0577,19.2062,18.9488,19.0577,20871.0],["2004-06-07",19.1864,19.325,18.9587,19.325,17896.0],["2004-06-08",19.2062,19.424,19.2062,19.3448,25762.0],["2004-06-09",19.6517,19.6517,19.1468,19.1567,30473.0],["2004-06-10",19.325,19.3844,19.1072,19.1468,36175.0],["2004-06-14",19.1864,19.1864,18.8696,18.8696,33516.0],["2004-06-15",18.9686,19.226,18.9686,19.1567,35251.0],["2004-06-16",19.2755,19.3052,19.0181,19.2557,20488.0],["2004-06-17",19.3052,19.5329,19.2557,19.5329,23057.0],["2004-06-18",19.5527,19.6517,19.4636,19.6022,55919.0],["2004-06-21",19.6517,19.6814,19.5032,19.6814,34417.0],["2004-06-22",19.5626,19.6319,19.4042,19.6022,22539.0],["2004-06-23",19.6814,19.7012,19.4537,19.6814,40705.0],["2004-06-24",19.6814,19.6814,19.5527,19.6022,34845.0],["2004-06-25",19.4933,19.9487,19.4933,19.9487,43478.0],["2004-06-28",19.8002,19.9289,19.7309,19.8992,27047.0],["2004-06-29",19.9685,19.9685,19.4636,19.4933,36468.0],["2004-06-30",19.6319,19.8497,19.5032,19.7111,23936.0],["2004-07-01",19.5824,19.8992,19.5824,19.7012,22877.0],["2004-07-02",19.7012,20.1269,19.6814,20.1269,35657.0],["2004-07-06",20.1269,20.1863,19.8002,20.0477,62884.0],["2004-07-07",20.0774,20.3249,20.0774,20.1863,18212.0],["2004-07-08",20.216,20.3249,19.7012,19.8299,34665.0],["2004-07-09",19.8398,20.0279,19.7111,19.9388,19654.0],["2004-07-12",19.6022,20.0477,19.6022,19.9586,21998.0],["2004-07-13",19.9982,20.018,19.7111,19.7705,12103.0],["2004-07-14",19.6715,19.8299,19.5824,19.6814,18347.0],["2004-07-15",19.8299,20.0972,19.82,19.82,18166.0],["2004-07-16",20.0279,20.0972,19.7804,19.8497,33989.0],["2004-07-19",19.9388,20.1467,19.721,20.0477,17490.0],["2004-07-20",20.0774,20.4635,20.0477,20.3942,72463.0],["2004-07-21",20.3942,20.4635,19.8695,19.8695,67685.0],["2004-07-22",19.9091,19.9091,19.3745,19.3745,28174.0],["2004-07-23",19.1567,19.5626,19.1468,19.2755,18392.0],["2004-07-26",19.2062,19.2557,19.0478,19.2557,22584.0],["2004-07-27",19.1864,19.3844,19.0577,19.3052,20488.0],["2004-07-28",19.154,19.3253,18.8415,19.164,24748.0],["2004-07-29",19.5673,19.5975,19.3253,19.3354,45642.0],["2004-07-30",19.285,19.7992,19.285,19.7185,36739.0],["2004-08-02",19.7992,20.1117,19.5169,20.1117,27475.0],["2004-08-03",19.9605,20.1923,19.8294,19.9605,22562.0],["2004-08-04",19.9605,20.2528,19.7588,20.2528,32141.0],["2004-08-05",20.1117,20.3939,20.0613,20.3133,45123.0],["2004-08-06",20.1621,20.404,19.9605,20.1621,47400.0],["2004-08-09",20.1117,20.1621,19.9201,19.9907,23621.0],["2004-08-10",20.0109,20.1822,19.9605,20.0915,25379.0],["2004-08-11",19.9605,20.1318,19.658,20.1016,38001.0],["2004-08-12",20.1722,20.1722,19.8798,19.9504,50758.0],["2004-08-13",20.0613,20.1117,19.8899,20.0008,13118.0],["2004-08-16",19.9201,20.4343,19.9201,20.4343,18257.0],["2004-08-17",20.4343,20.5653,20.3335,20.4645,28827.0],["2004-08-18",20.5653,20.8677,20.4645,20.8677,27768.0],["2004-08-19",20.7367,20.8677,20.3435,20.3435,26528.0],["2004-08-20",20.5956,20.9685,20.5653,20.9685,29391.0],["2004-08-23",20.9686,20.9686,20.7266,20.7367,19789.0],["2004-08-24",20.9282,21.2004,20.7871,21.2004,21705.0],["2004-08-25",21.2004,21.2004,20.9484,21.2004,25852.0],["2004-08-26",21.2004,21.2508,21.0593,21.2508,33516.0],["2004-08-27",21.2508,21.3214,21.1299,21.3214,17378.0],["2004-08-30",21.2307,21.4121,21.1702,21.2508,31036.0],["2004-08-31",21.392,21.4021,20.9988,21.3315,39533.0],["2004-09-01",21.3617,21.5432,21.0593,21.402,22359.0],["2004-09-02",21.3214,21.6238,21.3214,21.6137,25289.0],["2004-09-03",21.6339,21.8557,21.5533,21.8355,23328.0],["2004-09-07",22.3698,22.3698,21.765,22.0876,19361.0],["2004-09-08",22.1581,22.1783,21.9263,22.0976,39691.0],["2004-09-09",22.1581,22.1581,21.8557,21.896,65363.0],["2004-09-10",22.0573,22.0674,21.8053,21.9767,34800.0],["2004-09-13",22.0775,22.148,21.8658,21.8759,24951.0],["2004-09-14",21.8759,21.8759,21.3516,21.4424,35679.0],["2004-09-15",21.4424,21.8053,21.4222,21.765,28602.0],["2004-09-16",21.6944,22.1984,21.5734,22.1783,43297.0],["2004-09-17",22.1783,22.1783,21.8759,22.1783,54432.0],["2004-09-20",22.148,22.148,21.7952,21.7952,32659.0],["2004-09-21",21.896,22.0069,21.6541,21.9565,22674.0],["2004-09-22",21.9666,21.9666,21.5936,21.5936,34102.0],["2004-09-23",21.7246,21.7448,21.5331,21.644,25154.0],["2004-09-24",21.5331,21.8053,21.4726,21.6944,11653.0],["2004-09-27",21.6944,21.7347,21.4222,21.6641,18166.0],["2004-09-28",21.7448,21.8658,21.5533,21.7246,24725.0],["2004-09-29",21.6944,21.7045,21.6037,21.6843,27926.0],["2004-09-30",21.7045,22.0472,21.6541,21.8859,40142.0],["2004-10-01",22.0069,22.6319,21.8254,22.6319,45844.0],["2004-10-04",22.642,22.6723,22.4102,22.4202,45213.0],["2004-10-05",22.4505,22.5815,22.2589,22.3093,33854.0],["2004-10-06",22.3194,22.6017,22.1279,22.6017,71313.0],["2004-10-07",22.5009,22.5815,22.3799,22.4606,53553.0],["2004-10-08",22.3598,22.6017,22.3598,22.5715,51817.0],["2004-10-11",22.6521,22.6521,22.269,22.269,24996.0],["2004-10-12",22.2791,22.511,22.1178,22.511,65160.0],["2004-10-13",22.6319,22.6319,22.2287,22.3597,35319.0],["2004-10-14",22.3698,22.4101,22.1984,22.3194,23531.0],["2004-10-15",22.3396,22.6622,22.2287,22.4505,43320.0],["2004-10-18",22.521,22.9344,22.2791,22.8436,24477.0],["2004-10-19",22.8436,23.0957,22.6521,22.6924,47580.0],["2004-10-20",22.521,22.8336,22.138,22.4606,62275.0],["2004-10-21",22.5815,22.8134,22.2993,22.8134,24297.0],["2004-10-22",22.763,22.9041,22.1884,22.269,61306.0],["2004-10-25",22.1783,22.3093,22.017,22.2388,50780.0],["2004-10-26",22.148,22.8839,21.9767,22.8839,41246.0],["2004-10-27",22.884,23.0887,22.5358,23.0785,42531.0],["2004-10-28",23.0375,23.2423,22.9351,23.2423,45484.0],["2004-10-29",23.2423,23.273,22.9761,22.9761,48188.0],["2004-11-01",23.7031,23.7031,23.099,23.4881,74897.0],["2004-11-02",23.3652,23.4369,22.4437,22.4846,522590.0],["2004-11-03",22.2491,22.7406,22.116,22.4641,92230.0],["2004-11-04",22.4744,22.9249,22.3618,22.9249,58872.0],["2004-11-05",22.884,23.1911,22.0648,22.4334,64574.0],["2004-11-08",22.6792,22.6792,22.2082,22.5666,43433.0],["2004-11-09",22.5665,22.7713,22.3208,22.7508,48707.0],["2004-11-10",22.7713,22.9556,22.587,22.843,32727.0],["2004-11-11",22.9659,23.1194,22.6997,23.1194,30292.0],["2004-11-12",23.3242,23.5904,22.9352,23.5802,23012.0],["2004-11-15",23.6621,23.8976,23.4061,23.4983,39398.0],["2004-11-16",23.5802,23.7235,23.2935,23.3037,35071.0],["2004-11-17",23.4676,23.6007,22.8737,22.9659,22629.0],["2004-11-18",22.8123,23.0068,22.5461,22.9249,20398.0],["2004-11-19",22.9249,22.9249,22.2901,22.4232,26641.0],["2004-11-22",22.5256,22.8942,22.3413,22.8839,39173.0],["2004-11-23",22.884,23.0375,22.6997,23.0273,56731.0],["2004-11-24",23.0273,23.2628,22.9147,23.099,36716.0],["2004-11-26",23.1604,23.2935,22.9659,23.0785,8092.0],["2004-11-29",23.0785,23.3447,22.8123,23.1911,38046.0],["2004-11-30",23.1809,23.2014,22.8942,23.0068,32907.0],["2004-12-01",23.0683,23.8362,23.0273,23.785,56032.0],["2004-12-02",23.3447,23.3754,22.8737,22.8839,103567.0],["2004-12-03",22.884,23.1297,22.4744,23.099,111162.0],["2004-12-06",22.9351,23.1604,22.884,23.0068,43140.0],["2004-12-07",22.9659,23.0785,22.8021,22.8328,66107.0],["2004-12-08",22.8225,23.0171,22.6689,22.9044,49969.0],["2004-12-09",22.7816,22.8328,22.6587,22.7611,55604.0],["2004-12-10",22.628,22.9863,22.628,22.9044,39601.0],["2004-12-13",22.8737,22.8942,22.628,22.8328,27633.0],["2004-12-14",22.4232,23.0273,22.4232,22.9147,77512.0],["2004-12-15",22.843,23.1604,22.843,23.0273,76633.0],["2004-12-16",22.8942,22.9556,22.6792,22.7611,31284.0],["2004-12-17",22.7611,22.9249,22.5461,22.8737,45416.0],["2004-12-20",22.8123,22.9044,22.6177,22.8123,23508.0],["2004-12-21",22.8123,23.1195,22.7509,23.058,28670.0],["2004-12-22",23.0683,23.2321,23.0683,23.2116,44131.0],["2004-12-23",23.2423,23.3345,22.9249,22.9249,20984.0],["2004-12-27",22.9864,23.1809,22.7304,22.8328,19654.0],["2004-12-28",22.8328,23.1604,22.8225,23.0683,28309.0],["2004-12-29",23.3447,23.3447,23.0375,23.0375,26168.0],["2004-12-30",23.1502,23.2116,23.0273,23.1297,22539.0],["2004-12-31",23.1706,23.3447,22.9556,23.1194,58556.0],["2005-01-03",23.1194,23.1297,22.6894,22.7816,43004.0],["2005-01-04",22.8328,22.9761,22.4539,22.587,163701.0],["2005-01-05",22.5358,22.5973,21.6655,21.7884,62005.0],["2005-01-06",21.727,22.0751,21.5631,21.7167,81118.0],["2005-01-07",21.9113,22.2184,21.3174,21.3788,34192.0],["2005-01-10",21.3993,21.9624,21.3993,21.7372,45867.0],["2005-01-11",21.5734,21.7474,21.256,21.2765,26235.0],["2005-01-12",21.0921,21.256,20.6519,21.1433,79540.0],["2005-01-13",21.1126,21.4096,21.0717,21.2048,41494.0],["2005-01-14",21.3174,21.6553,21.3072,21.6041,55964.0],["2005-01-18",21.6041,22.0546,21.4915,21.9829,36423.0],["2005-01-19",22.372,22.4232,21.9625,22.0751,115513.0],["2005-01-20",21.8293,22.1979,21.8293,22.0853,63064.0],["2005-01-21",22.0648,22.4232,22.0136,22.4232,57745.0],["2005-01-24",22.5051,22.5256,21.7372,22.0853,52155.0],["2005-01-25",22.2184,22.2491,21.7884,21.7986,48369.0],["2005-01-26",21.901,22.0546,21.7065,22.0546,100321.0],["2005-01-27",22.3045,22.367,21.8776,22.0858,68158.0],["2005-01-28",22.0963,22.3149,21.8359,21.8984,34349.0],["2005-01-31",22.0546,22.3878,21.9088,22.2837,309461.0],["2005-02-01",22.2629,22.5336,22.1796,22.367,37099.0],["2005-02-02",22.4086,22.6273,22.3253,22.544,53598.0],["2005-02-03",22.4919,22.5961,22.242,22.3462,30833.0],["2005-02-04",22.3566,22.669,22.3566,22.5961,55108.0],["2005-02-07",22.5961,22.6481,22.4815,22.6481,46926.0],["2005-02-08",22.6169,22.7002,22.5232,22.7002,89660.0],["2005-02-09",22.7418,22.7523,22.544,22.721,82222.0],["2005-02-10",22.721,22.8564,22.5232,22.8148,60698.0],["2005-02-11",22.8252,23.0126,22.6481,22.9605,43117.0],["2005-02-14",22.8772,23.1792,22.846,22.9918,28444.0],["2005-02-15",22.8668,23.2625,22.8668,23.0438,52493.0],["2005-02-16",22.9605,23.2,22.8356,23.2,32186.0],["2005-02-17",23.2,23.2313,23.0542,23.0751,27543.0],["2005-02-18",23.0959,23.148,22.9189,23.0647,45349.0],["2005-02-22",22.9709,22.9709,22.3358,22.4191,76137.0],["2005-02-23",22.4919,22.5961,22.3878,22.3982,49113.0],["2005-02-24",22.4711,22.6481,22.3045,22.6377,53553.0],["2005-02-25",22.6065,23.1376,22.6065,23.0647,55514.0],["2005-02-28",23.0647,23.0647,22.669,22.9293,47535.0],["2005-03-01",22.9813,23.3562,22.9397,23.1792,47715.0],["2005-03-02",23.0855,23.4708,22.9814,23.4395,63876.0],["2005-03-03",23.4604,24.0539,23.4291,23.9602,53688.0],["2005-03-04",23.9289,24.4704,23.8769,24.3871,64394.0],["2005-03-07",24.3975,24.8869,24.2413,24.5329,33268.0],["2005-03-08",24.46,24.5954,24.3559,24.4496,51344.0],["2005-03-09",24.3455,24.3871,23.6895,23.6895,110689.0],["2005-03-10",23.6478,23.8977,23.4708,23.7623,87136.0],["2005-03-11",23.627,23.6999,23.3771,23.4812,72035.0],["2005-03-14",23.5332,23.9393,23.4291,23.7936,294247.0],["2005-03-15",23.8352,24.2413,23.8144,23.8873,69555.0],["2005-03-16",23.7623,24.1372,23.5645,23.627,30135.0],["2005-03-17",23.5853,23.8977,23.5228,23.7832,31532.0],["2005-03-18",23.9706,23.9706,23.4499,23.7936,68902.0],["2005-03-21",23.7415,23.7415,23.4499,23.5541,67955.0],["2005-03-22",23.5749,23.8456,23.0855,23.0855,70975.0],["2005-03-23",23.0855,23.2729,22.6481,23.1167,62050.0],["2005-03-24",23.1792,23.4812,23.0438,23.0542,33944.0],["2005-03-28",23.0543,23.1688,22.7002,22.9397,38745.0],["2005-03-29",22.7939,23.1271,22.5648,22.5857,40277.0],["2005-03-30",23.2209,23.3562,23.0438,23.1688,94957.0],["2005-03-31",23.0334,23.1584,22.6898,22.846,68541.0],["2005-04-01",22.9709,23.325,22.5752,22.898,40503.0],["2005-04-04",22.9085,23.1792,22.6169,22.9085,61419.0],["2005-04-05",22.9085,23.1167,22.9085,23.0334,60337.0],["2005-04-06",23.0542,23.2,22.9814,23.0126,38339.0],["2005-04-07",23.0126,23.1896,22.8772,23.1896,42351.0],["2005-04-08",23.1896,23.1896,22.9085,22.9189,39894.0],["2005-04-11",23.0647,23.0959,22.846,22.898,34011.0],["2005-04-12",22.8043,23.5436,22.7419,23.5332,35995.0],["2005-04-13",23.5332,23.6374,23.2104,23.2729,30946.0],["2005-04-14",23.2729,23.377,22.846,22.9085,28422.0],["2005-04-15",22.9293,23.2,22.8043,23.1063,45168.0],["2005-04-18",23.0126,23.4499,22.8772,23.3458,38722.0],["2005-04-19",23.4291,24.1372,23.4291,24.1372,195233.0],["2005-04-20",24.0018,24.2726,23.9185,24.1059,84634.0],["2005-04-21",24.3246,24.3767,23.9602,24.158,71246.0],["2005-04-22",24.0539,24.283,23.9602,24.2413,37618.0],["2005-04-25",24.1997,24.5121,24.1893,24.4392,43883.0],["2005-04-26",24.3975,24.6058,24.2413,24.3767,56190.0],["2005-04-27",24.2498,24.4719,24.1017,24.3238,47805.0],["2005-04-28",24.1863,24.3344,24.0277,24.1123,39872.0],["2005-04-29",24.1123,24.4296,24.0171,24.3027,32118.0],["2005-05-02",24.3978,24.6622,24.1863,24.6516,34192.0],["2005-05-03",24.7468,24.8632,24.5565,24.7997,49067.0],["2005-05-04",24.7997,25.2227,24.6199,25.2227,25289.0],["2005-05-05",25.0641,25.2016,24.6517,24.8103,54477.0],["2005-05-06",24.694,25.0324,24.5988,24.8314,37280.0],["2005-05-09",24.7574,25.1064,24.5882,24.9901,60450.0],["2005-05-10",24.8103,24.8103,24.2604,24.6094,75573.0],["2005-05-11",24.6411,24.6728,24.1969,24.3767,62365.0],["2005-05-12",24.2498,24.3978,23.9431,23.9642,51344.0],["2005-05-13",24.0911,24.0911,23.7316,23.8479,68586.0],["2005-05-16",23.6998,24.144,23.6998,24.1123,38722.0],["2005-05-17",23.9325,24.3979,23.9325,24.3238,55378.0],["2005-05-18",24.3767,25.0112,24.3767,24.9901,111816.0],["2005-05-19",24.8632,25.3814,24.8632,25.3496,80036.0],["2005-05-20",25.3602,25.3708,25.0535,25.3708,40322.0],["2005-05-23",25.4342,25.5188,25.1699,25.3179,49338.0],["2005-05-24",25.1064,25.1064,24.694,24.9372,48797.0],["2005-05-25",24.8314,24.8314,24.345,24.4613,55130.0],["2005-05-26",24.4296,24.7468,24.1546,24.1863,58331.0],["2005-05-27",24.2075,24.419,24.2075,24.2815,39894.0],["2005-05-31",24.1758,24.5776,24.1758,24.3555,48842.0],["2005-06-01",24.2815,24.7468,24.2709,24.6516,70615.0],["2005-06-02",24.6411,24.8103,24.5459,24.7786,51299.0],["2005-06-03",24.6517,24.916,24.4401,24.567,48774.0],["2005-06-06",24.5036,24.8632,24.5036,24.8632,34124.0],["2005-06-07",24.7997,25.1064,24.7468,24.768,39263.0],["2005-06-08",24.7997,25.043,24.6622,24.7045,31645.0],["2005-06-09",24.6516,24.6834,24.3978,24.5565,27205.0],["2005-06-10",24.6411,24.7257,24.5882,24.6622,29211.0],["2005-06-13",24.6411,24.7997,24.4824,24.7997,28692.0],["2005-06-14",24.7151,25.191,24.6728,25.191,89728.0],["2005-06-15",25.2756,25.2756,24.9055,24.9689,51434.0],["2005-06-16",25.0112,25.1276,24.8209,25.1276,47895.0],["2005-06-17",25.3497,25.5506,25.191,25.4025,94912.0],["2005-06-20",25.3285,25.54,25.2227,25.4025,28174.0],["2005-06-21",25.3814,25.4871,25.191,25.2439,31171.0],["2005-06-22",25.2439,25.4871,25.1699,25.3285,28241.0],["2005-06-23",25.3285,25.6458,25.1381,25.2227,28985.0],["2005-06-24",25.1276,25.265,24.8737,25.265,49608.0],["2005-06-27",25.1381,25.1381,24.7045,24.9795,68135.0],["2005-06-28",25.0535,25.6035,25.0535,25.5717,58106.0],["2005-06-29",25.5717,25.8784,25.5506,25.7938,35702.0],["2005-06-30",25.7198,25.8255,25.4237,25.7092,100231.0],["2005-07-01",25.7515,25.8256,25.3285,25.6035,43929.0],["2005-07-05",25.4554,26.4707,25.3919,26.4707,45484.0],["2005-07-06",26.3438,26.3438,25.5083,25.5083,40593.0],["2005-07-07",25.2439,25.7938,25.191,25.7515,35206.0],["2005-07-08",25.6246,26.1745,25.4237,26.0688,49608.0],["2005-07-11",25.9419,26.6187,25.9419,26.6187,36288.0],["2005-07-12",26.4707,26.7139,26.3966,26.6399,39601.0],["2005-07-13",26.3649,26.3649,25.7621,26.1111,146459.0],["2005-07-14",26.312,26.312,25.5929,25.5929,75213.0],["2005-07-15",25.3814,25.7304,25.1064,25.6458,54251.0],["2005-07-18",25.4871,25.614,25.1064,25.4025,37234.0],["2005-07-19",25.466,25.7515,25.4448,25.54,37888.0],["2005-07-20",25.4237,25.8678,25.4131,25.8044,57272.0],["2005-07-21",25.7409,25.9842,25.3496,25.4766,71877.0],["2005-07-22",25.54,25.54,25.2227,25.4871,73951.0],["2005-07-25",25.4766,25.4766,25.043,25.2016,66242.0],["2005-07-26",25.2333,25.4871,25.2122,25.3496,73951.0],["2005-07-27",25.5966,25.6503,25.1564,25.5536,67009.0],["2005-07-28",25.5966,25.9831,25.4785,25.7684,83890.0],["2005-07-29",25.704,25.9831,25.6288,25.7469,409760.0],["2005-08-01",25.7899,25.9831,25.5859,25.6718,84747.0],["2005-08-02",25.5536,26.112,25.5214,26.112,53327.0],["2005-08-03",26.112,26.1227,25.4463,25.7684,45822.0],["2005-08-04",25.7147,25.7147,25.0168,25.1242,75889.0],["2005-08-05",25.1134,25.1134,24.029,24.3833,68293.0],["2005-08-08",24.4048,24.4155,23.0842,23.2452,84093.0],["2005-08-09",23.46,23.825,23.4063,23.5673,65611.0],["2005-08-10",23.6854,24.2867,23.6854,24.0183,87091.0],["2005-08-11",23.8894,24.3296,23.8143,24.3082,53012.0],["2005-08-12",24.3404,24.3404,23.7284,24.1686,48369.0],["2005-08-15",24.1686,24.3296,23.9216,24.0075,45867.0],["2005-08-16",23.9861,24.4263,23.9646,24.3296,46273.0],["2005-08-17",24.3082,24.6303,24.0934,24.2652,46566.0],["2005-08-18",24.0934,24.2223,23.825,23.9109,36581.0],["2005-08-19",23.7391,23.9861,23.621,23.8894,27475.0],["2005-08-22",23.8035,24.2223,23.8035,24.2115,51457.0],["2005-08-23",24.1579,24.5873,24.1579,24.3833,100975.0],["2005-08-24",24.3189,24.8665,24.2545,24.5659,54319.0],["2005-08-25",24.5551,24.7162,24.4692,24.5659,24072.0],["2005-08-26",24.5229,24.6303,23.9753,24.072,37437.0],["2005-08-29",23.9539,24.2223,23.6962,24.1901,30856.0],["2005-08-30",24.0398,24.1793,23.8894,24.0612,27655.0],["2005-08-31",23.9539,24.6947,23.9539,24.6947,70525.0],["2005-09-01",24.5981,25.2315,24.5659,24.7376,40886.0],["2005-09-02",24.8558,25.0168,24.4692,24.6303,38632.0],["2005-09-06",24.7376,25.5966,24.7376,25.5751,97707.0],["2005-09-07",25.5322,25.6503,25.1027,25.5751,88421.0],["2005-09-08",25.4463,25.7469,25.3819,25.5536,62726.0],["2005-09-09",25.5644,25.7684,25.5536,25.7684,55807.0],["2005-09-12",25.7684,25.7684,25.6181,25.6932,38294.0],["2005-09-13",25.4892,25.6073,25.3282,25.457,42576.0],["2005-09-14",25.4677,25.5644,25.1564,25.2208,33290.0],["2005-09-15",25.2208,25.3711,25.1134,25.2208,34011.0],["2005-09-16",25.3926,25.3926,24.9846,25.2101,91170.0],["2005-09-19",25.092,25.1993,24.7591,24.8772,23756.0],["2005-09-20",24.9309,25.1671,24.7269,24.7913,27881.0],["2005-09-21",24.6195,24.7699,24.48,24.5014,37730.0],["2005-09-22",24.3296,24.6303,24.0612,24.4478,40210.0],["2005-09-23",24.3296,24.6088,24.1364,24.4048,34034.0],["2005-09-26",24.5659,24.7591,24.48,24.6947,31983.0],["2005-09-27",24.5014,24.9309,24.5014,24.8987,42959.0],["2005-09-28",24.8987,25.0598,24.641,24.7913,65431.0],["2005-09-29",24.7913,25.2208,24.5229,25.2101,35499.0],["2005-09-30",25.2101,25.3926,25.1671,25.2852,41517.0],["2005-10-03",25.2423,25.5322,25.0597,25.3604,66941.0],["2005-10-04",25.3604,25.3711,24.6732,24.6732,31104.0],["2005-10-05",24.5337,24.7484,24.2652,24.2974,68361.0],["2005-10-06",24.2974,24.5229,24.0934,24.4585,36288.0],["2005-10-07",24.4585,24.5551,24.0075,24.2867,34485.0],["2005-10-10",25.3067,25.3067,23.9431,23.9431,37843.0],["2005-10-11",24.0505,24.1901,23.5566,23.6103,46746.0],["2005-10-12",23.3848,23.5566,23.0949,23.3955,48256.0],["2005-10-13",23.2667,23.5673,22.9231,23.3419,48053.0],["2005-10-14",23.6103,24.0075,23.4385,23.9216,50690.0],["2005-10-17",23.9216,23.9968,23.46,23.5351,83935.0],["2005-10-18",23.3204,23.6103,23.0842,23.0949,52493.0],["2005-10-19",22.9231,23.5995,22.7728,23.5995,81659.0],["2005-10-20",23.3848,23.5244,22.9446,23.213,43095.0],["2005-10-21",23.3096,23.5459,23.1593,23.4922,30946.0],["2005-10-24",23.4922,23.868,23.46,23.825,44312.0],["2005-10-25",23.7499,23.7713,23.2023,23.3526,57677.0],["2005-10-26",23.1915,23.5566,22.9768,23.2989,39218.0],["2005-10-27",23.4736,23.4736,22.8185,22.8185,28129.0],["2005-10-28",22.9823,23.5173,22.9823,23.5173,63538.0],["2005-10-31",23.5173,23.9649,23.5173,23.7793,51817.0],["2005-11-01",23.0369,23.3098,22.8076,22.8622,56167.0],["2005-11-02",22.7858,23.0369,22.7203,23.0369,78684.0],["2005-11-03",23.0587,23.1461,22.4364,22.5565,94033.0],["2005-11-04",22.5565,22.7093,22.218,22.7093,74627.0],["2005-11-07",22.753,23.0915,22.5783,23.0915,113439.0],["2005-11-08",22.8294,23.015,22.7312,22.8513,63785.0],["2005-11-09",22.6329,23.0369,22.6002,23.0041,75213.0],["2005-11-10",22.9714,23.3317,22.7421,23.3317,61239.0],["2005-11-11",23.2007,23.3098,22.9823,23.0696,61937.0],["2005-11-14",23.1024,23.1133,22.3818,22.6766,116752.0],["2005-11-15",22.7639,22.8731,22.3818,22.4255,59503.0],["2005-11-16",22.4473,22.5346,22.1198,22.2399,56212.0],["2005-11-17",22.3163,22.8185,22.3054,22.7093,60021.0],["2005-11-18",22.8185,22.8404,22.5674,22.8076,27633.0],["2005-11-21",22.8513,23.0806,22.6438,23.026,40458.0],["2005-11-22",22.9932,23.2552,22.9605,23.2225,45529.0],["2005-11-23",23.1461,23.4845,23.1461,23.4845,41787.0],["2005-11-25",23.5064,23.5391,23.3426,23.4627,11495.0],["2005-11-28",23.5391,23.6483,23.3426,23.3426,84273.0],["2005-11-29",23.4518,23.4845,23.3098,23.3972,22201.0],["2005-11-30",23.3863,23.5282,23.1133,23.2443,50059.0],["2005-12-01",23.2989,23.7684,23.2989,23.7684,69578.0],["2005-12-02",23.6374,23.6374,23.3426,23.4299,28467.0],["2005-12-05",23.3207,23.3972,23.0369,23.3098,57520.0],["2005-12-06",23.5719,23.5719,23.1351,23.1461,49766.0],["2005-12-07",23.0805,23.288,23.015,23.157,43861.0],["2005-12-08",23.1788,23.3753,23.0369,23.3644,52877.0],["2005-12-09",23.3317,23.6374,23.288,23.6265,65543.0],["2005-12-12",23.7684,23.7684,23.157,23.3207,65160.0],["2005-12-13",23.2552,23.7465,23.2552,23.55,88218.0],["2005-12-14",23.6046,23.8557,23.4518,23.7465,29661.0],["2005-12-15",23.692,23.8011,23.2443,23.3098,77309.0],["2005-12-16",23.3644,23.5391,23.1679,23.288,143776.0],["2005-12-19",22.622,23.2116,22.622,23.0915,90720.0],["2005-12-20",22.8622,23.419,22.8622,23.2225,72215.0],["2005-12-21",23.1679,23.4299,23.0369,23.2006,68023.0],["2005-12-22",23.1788,23.5282,23.1788,23.4954,39759.0],["2005-12-23",23.5828,23.7138,23.5282,23.55,16814.0],["2005-12-27",23.6374,23.681,23.2662,23.2771,43095.0],["2005-12-28",23.3207,23.6592,23.3207,23.6592,49203.0],["2005-12-29",23.681,23.7138,23.3317,23.3426,46904.0],["2005-12-30",23.4081,23.4408,23.1788,23.2552,46363.0],["2006-01-03",23.4081,23.9867,23.0151,23.9758,55694.0],["2006-01-04",23.9649,24.0413,23.7465,23.8121,41359.0],["2006-01-05",23.8011,24.1614,23.7684,24.0741,36874.0],["2006-01-06",23.9977,24.0632,23.7029,24.0523,35792.0],["2006-01-09",24.1287,24.6418,24.0632,24.62,47738.0],["2006-01-10",24.5436,24.9803,24.4999,24.8711,59638.0],["2006-01-11",24.8493,24.882,24.5436,24.7073,42418.0],["2006-01-12",24.5763,24.7073,24.3034,24.3143,38835.0],["2006-01-13",24.216,24.4016,24.0632,24.3143,26844.0],["2006-01-17",24.0741,24.1942,23.9649,24.1287,15755.0],["2006-01-18",24.0413,24.4671,23.9758,24.4671,35476.0],["2006-01-19",24.4016,24.8056,24.3907,24.7837,37415.0],["2006-01-20",25.0021,25.0021,24.1505,24.3252,31848.0],["2006-01-23",24.4453,24.4453,24.1396,24.3689,41224.0],["2006-01-24",24.358,24.62,24.358,24.5436,30270.0],["2006-01-25",24.5436,24.5545,24.1396,24.2815,45687.0],["2006-01-26",24.3252,24.4999,24.085,24.489,68293.0],["2006-01-27",24.6721,24.7831,24.5167,24.5944,53147.0],["2006-01-30",24.5056,24.7276,24.3613,24.4723,34913.0],["2006-01-31",24.5167,24.7942,24.2726,24.6388,46160.0],["2006-02-01",24.5833,24.9385,24.5167,24.6166,44785.0],["2006-02-02",24.5833,24.6388,23.9729,24.1949,34733.0],["2006-02-03",24.0284,24.1283,23.6399,23.762,36220.0],["2006-02-06",23.6843,23.984,23.5511,23.984,27002.0],["2006-02-07",23.7842,24.0728,23.5511,23.5844,35522.0],["2006-02-08",23.4734,23.7176,23.4069,23.5844,44312.0],["2006-02-09",23.6399,23.7509,23.5289,23.54,43455.0],["2006-02-10",23.4623,23.6954,23.4623,23.5511,61644.0],["2006-02-13",23.6399,23.7842,23.4956,23.5844,29887.0],["2006-02-14",23.6732,24.2503,23.4069,23.8508,50104.0],["2006-02-15",23.8064,24.1616,23.6954,24.1172,25582.0],["2006-02-16",23.8619,24.4168,23.8619,24.3169,53913.0],["2006-02-17",23.8619,24.3391,23.7953,23.9285,71854.0],["2006-02-21",23.8064,23.9285,23.6399,23.9285,65205.0],["2006-02-22",23.9285,24.217,23.7842,24.217,71043.0],["2006-02-23",24.1727,24.206,23.7953,23.8952,79360.0],["2006-02-24",23.8175,23.9507,23.5844,23.7731,31780.0],["2006-02-27",23.7953,23.9618,23.6066,23.6843,112177.0],["2006-02-28",23.6066,23.7842,23.6066,23.6621,38181.0],["2006-03-01",23.6621,23.9507,23.6399,23.9507,39263.0],["2006-03-02",23.9507,23.9507,23.2515,23.2515,127143.0],["2006-03-03",23.2515,23.2515,22.8297,22.8519,57046.0],["2006-03-06",21.7976,23.0517,21.7976,22.8741,94777.0],["2006-03-07",22.8075,22.8852,22.5856,22.7742,62501.0],["2006-03-08",22.6522,22.8852,22.4302,22.8741,63921.0],["2006-03-09",22.8408,23.1738,22.8408,23.1072,37482.0],["2006-03-10",23.196,23.3625,23.0295,23.3181,41945.0],["2006-03-13",23.5068,23.529,23.0073,23.1849,45439.0],["2006-03-14",23.1849,23.3403,22.9851,23.2515,42531.0],["2006-03-15",23.2515,23.3292,23.0961,23.3292,52043.0],["2006-03-16",23.3403,23.5844,23.3292,23.4734,81884.0],["2006-03-17",23.4735,24.0395,23.2737,24.0395,126196.0],["2006-03-20",24.0395,24.0506,23.429,23.6843,45033.0],["2006-03-21",23.762,23.9285,23.2071,23.2293,58061.0],["2006-03-22",23.1849,23.4957,23.0961,23.418,50803.0],["2006-03-23",23.307,23.7398,23.307,23.7176,62027.0],["2006-03-24",23.7509,23.7842,23.4623,23.5289,68496.0],["2006-03-27",23.54,23.5622,23.0517,23.2737,193407.0],["2006-03-28",23.2404,23.2404,22.7742,22.974,129712.0],["2006-03-29",23.307,23.307,22.9407,23.085,101381.0],["2006-03-30",23.085,23.1738,22.9185,23.1405,56798.0],["2006-03-31",23.1294,23.1849,22.9518,23.1405,75258.0],["2006-04-03",22.974,23.307,22.4968,22.6633,96895.0],["2006-04-04",22.5301,22.8852,22.4857,22.5634,60044.0],["2006-04-05",22.5745,22.863,22.5079,22.63,61667.0],["2006-04-06",22.5301,23.085,22.5301,22.974,212746.0],["2006-04-07",22.9185,23.2071,22.8408,22.863,108999.0],["2006-04-10",22.8297,23.0628,22.752,22.8297,128540.0],["2006-04-11",22.8408,23.1849,22.7742,22.9185,95926.0],["2006-04-12",23.0295,23.0961,22.7631,22.863,67865.0],["2006-04-13",22.8075,22.9518,22.752,22.9296,97729.0],["2006-04-17",22.863,22.9629,22.7631,22.863,74086.0],["2006-04-18",22.9962,23.8175,22.974,23.7065,130907.0],["2006-04-19",23.6399,24.1394,23.5622,24.1394,103747.0],["2006-04-20",24.3058,24.3058,24.0284,24.1172,69803.0],["2006-04-21",24.5833,24.5833,23.9396,24.2725,175196.0],["2006-04-24",24.2393,24.2836,23.9285,23.9618,130726.0],["2006-04-25",24.0062,24.0617,23.7398,23.9063,139674.0],["2006-04-26",24.1039,24.1716,23.37,23.5732,102214.0],["2006-04-27",23.212,24.2168,23.2007,23.9345,105685.0],["2006-04-28",23.7652,24.7361,23.6071,24.341,101854.0],["2006-05-01",24.4538,24.4651,23.8894,23.9458,89570.0],["2006-05-02",23.991,24.2732,23.5958,24.1264,96805.0],["2006-05-03",24.1039,24.3522,23.9007,24.2845,92703.0],["2006-05-04",24.2281,24.499,24.2168,24.3522,64935.0],["2006-05-05",24.3861,24.7248,24.3522,24.6684,32141.0],["2006-05-08",24.5555,24.8377,24.5555,24.7587,63447.0],["2006-05-09",24.7022,24.9506,24.6119,24.6684,51998.0],["2006-05-10",24.5893,24.6571,24.149,24.3748,54883.0],["2006-05-11",24.3071,24.3071,23.641,23.7087,74875.0],["2006-05-12",23.1442,23.7426,23.1442,23.3361,80893.0],["2006-05-15",23.2007,23.641,23.1555,23.5394,71899.0],["2006-05-16",23.5845,23.7313,23.4829,23.5394,43816.0],["2006-05-17",23.4829,23.4829,22.9636,23.2007,41382.0],["2006-05-18",23.37,23.6861,23.2571,23.2571,69330.0],["2006-05-19",23.1894,23.3474,22.7717,22.9071,73680.0],["2006-05-22",22.8394,23.0878,22.8055,22.9071,88150.0],["2006-05-23",23.0313,23.1442,22.6701,22.7039,71606.0],["2006-05-24",22.6926,23.0878,22.4781,22.9523,172040.0],["2006-05-25",23.1555,23.562,23.1216,23.562,59841.0],["2006-05-26",23.7087,23.991,23.4265,23.4603,32524.0],["2006-05-30",23.4378,23.449,22.9071,22.941,44763.0],["2006-05-31",22.9636,23.1329,22.6588,22.9636,73500.0],["2006-06-01",22.9184,23.0313,22.7152,22.9862,99983.0],["2006-06-02",23.1217,23.2571,22.8959,23.1217,49653.0],["2006-06-05",22.9975,23.4716,22.9862,23.0313,56866.0],["2006-06-06",23.02,23.0765,22.6362,22.8733,48774.0],["2006-06-07",22.8733,23.5732,22.8733,23.1442,66918.0],["2006-06-08",22.9749,23.1781,22.591,23.0088,65138.0],["2006-06-09",23.0652,23.3362,22.862,23.0765,39421.0],["2006-06-12",23.0652,23.0652,22.6701,22.6701,62749.0],["2006-06-13",22.6701,23.0765,22.6362,22.6475,87767.0],["2006-06-14",22.6926,22.783,22.433,22.4555,151800.0],["2006-06-15",22.5459,23.0991,22.5346,23.0652,58286.0],["2006-06-16",23.0765,23.0878,22.8168,22.9862,183130.0],["2006-06-19",22.9297,22.9862,22.6926,22.862,66625.0],["2006-06-20",22.8281,22.9184,22.512,22.5572,31284.0],["2006-06-21",22.5233,23.0652,22.5233,22.9523,41382.0],["2006-06-22",22.862,23.0088,22.7152,22.8959,49834.0],["2006-06-23",22.9071,22.9749,22.7378,22.8055,29999.0],["2006-06-26",23.0313,23.2458,22.9071,23.2007,52291.0],["2006-06-27",23.1442,23.3136,23.1216,23.1555,49811.0],["2006-06-28",23.291,23.3136,23.0765,23.3136,28827.0],["2006-06-29",23.3926,23.8781,23.212,23.8781,63042.0],["2006-06-30",24.1039,24.42,23.8668,24.3861,109585.0],["2006-07-03",24.3974,24.6119,24.2281,24.6006,20781.0],["2006-07-05",24.4426,24.5442,24.1603,24.2506,70209.0],["2006-07-06",24.2393,24.3297,23.8781,24.2506,57429.0],["2006-07-07",24.2732,24.4426,23.7426,23.8329,67459.0],["2006-07-10",23.8668,24.1829,23.7652,23.991,54297.0],["2006-07-11",23.8781,24.1603,23.6523,24.1264,53530.0],["2006-07-12",24.07,24.2506,23.7765,23.9797,122252.0],["2006-07-13",23.9006,24.0135,23.3023,23.4603,52291.0],["2006-07-14",23.4603,23.4716,22.9523,23.2458,49428.0],["2006-07-17",23.1894,23.6636,23.1103,23.5055,39917.0],["2006-07-18",23.6523,24.0587,23.4265,23.991,58421.0],["2006-07-19",24.0587,24.5442,24.0136,24.5442,69736.0],["2006-07-20",24.6571,24.7248,24.0361,24.0474,68428.0],["2006-07-21",23.9006,23.9232,23.5958,23.6748,48504.0],["2006-07-24",23.7765,23.8329,22.2297,22.8055,283699.0],["2006-07-25",22.4668,22.8281,22.3539,22.7604,130118.0],["2006-07-26",22.5233,22.6813,22.2975,22.6588,197284.0],["2006-07-27",22.883,22.906,22.5035,22.5725,66963.0],["2006-07-28",22.7105,23.136,22.5955,23.136,86505.0],["2006-07-31",23.1015,23.113,22.7795,22.906,85738.0],["2006-08-01",22.768,22.9635,22.4575,22.837,100344.0],["2006-08-02",22.8715,22.975,22.7335,22.929,78954.0],["2006-08-03",22.8255,23.0325,22.8025,23.0095,68609.0],["2006-08-04",23.113,23.1705,22.745,22.929,135527.0],["2006-08-07",22.814,22.883,22.5725,22.63,57069.0],["2006-08-08",22.5955,22.8945,22.492,22.607,102350.0],["2006-08-09",22.837,22.998,22.6185,22.8025,209049.0],["2006-08-10",22.8255,23.5154,22.7105,23.1935,204474.0],["2006-08-11",23.0785,23.6879,22.952,23.435,143190.0],["2006-08-14",23.4349,24.1479,23.4349,24.0329,134964.0],["2006-08-15",24.3204,24.3319,23.8604,23.9179,125723.0],["2006-08-16",24.0329,24.1479,23.9754,24.1019,56415.0],["2006-08-17",24.0674,24.4353,23.9754,24.2744,96242.0],["2006-08-18",24.3204,24.3204,24.0444,24.1479,81997.0],["2006-08-21",23.9984,24.2974,23.9639,24.2514,73748.0],["2006-08-22",24.0904,24.3549,24.0904,24.2629,48887.0],["2006-08-23",24.2514,24.3204,23.8029,23.9754,81907.0],["2006-08-24",23.9754,24.0904,23.8029,24.0099,59751.0],["2006-08-25",23.9409,24.1479,23.7454,23.8374,43410.0],["2006-08-28",23.8834,24.1134,23.8489,24.0329,60021.0],["2006-08-29",24.0559,24.2399,23.8259,24.2169,47152.0],["2006-08-30",24.3204,24.5503,24.1479,24.3779,50668.0],["2006-08-31",24.3779,24.4929,24.1709,24.1709,53034.0],["2006-09-01",24.3779,24.3779,23.8834,24.0329,46633.0],["2006-09-05",24.0789,24.2284,23.9984,24.1479,34169.0],["2006-09-06",24.0329,24.1249,23.8604,23.8719,40458.0],["2006-09-07",23.7569,23.7799,23.4004,23.4579,48436.0],["2006-09-08",23.4694,23.6074,23.3315,23.5154,40818.0],["2006-09-11",23.4004,23.5844,23.251,23.5384,26506.0],["2006-09-12",23.5729,23.8029,23.3774,23.6879,74807.0],["2006-09-13",23.7684,23.8949,23.6189,23.8374,60833.0],["2006-09-14",23.7109,23.7454,23.5154,23.5729,43613.0],["2006-09-15",23.6879,23.8489,23.5269,23.5614,104784.0],["2006-09-18",23.4809,23.8029,23.4809,23.7224,60089.0],["2006-09-19",23.7109,24.0559,23.7109,24.0559,67437.0],["2006-09-20",24.1364,24.4814,24.1134,24.3779,117316.0],["2006-09-21",24.4929,24.5044,24.2514,24.3434,110396.0],["2006-09-22",24.2284,24.7113,24.1939,24.7113,136406.0],["2006-09-25",24.6883,24.8493,24.4928,24.7458,72170.0],["2006-09-26",24.7688,24.8493,24.4124,24.4814,84138.0],["2006-09-27",24.3779,24.6999,24.3434,24.5964,106903.0],["2006-09-28",24.8128,24.9414,24.6607,24.8362,148577.0],["2006-09-29",24.766,24.9765,24.7309,24.7777,82290.0],["2006-10-02",24.6958,24.8362,24.5086,24.6022,93650.0],["2006-10-03",24.4852,24.6724,24.415,24.649,88781.0],["2006-10-04",24.5671,24.8595,24.5671,24.8595,57159.0],["2006-10-05",24.8947,25.0116,24.8011,25.0116,87767.0],["2006-10-06",25.035,25.0467,24.7777,24.8011,57700.0],["2006-10-09",24.6841,24.883,24.4384,24.883,122905.0],["2006-10-10",24.8245,24.8713,24.3448,24.6139,52674.0],["2006-10-11",24.5203,24.6256,24.2161,24.4267,55897.0],["2006-10-12",24.4618,24.649,24.4033,24.6256,94664.0],["2006-10-13",24.6607,25.0584,24.5905,25.0584,60720.0],["2006-10-16",25.152,25.3743,24.9999,25.2339,59142.0],["2006-10-17",25.1754,25.386,25.0584,25.269,56370.0],["2006-10-18",25.3743,25.5264,25.1637,25.2807,54635.0],["2006-10-19",25.2105,25.4796,25.0233,25.2456,58827.0],["2006-10-20",25.3158,25.3275,24.9649,25.0701,29391.0],["2006-10-23",24.9531,25.1286,24.8128,25.035,32073.0],["2006-10-24",24.9298,25.1637,24.8245,25.0584,50510.0],["2006-10-25",25.0584,25.386,25.0584,25.2222,46453.0],["2006-10-26",25.152,25.5264,25.152,25.386,61351.0],["2006-10-27",25.386,25.386,25.0701,25.2339,42125.0],["2006-10-30",25.0935,25.3626,24.9765,25.2339,51727.0],["2006-10-31",25.3275,25.3275,24.7543,24.9181,57069.0],["2006-11-01",25.0467,25.1286,24.4267,24.4501,52043.0],["2006-11-02",24.3097,24.4033,24.0173,24.2278,75438.0],["2006-11-03",24.2161,24.298,23.8652,24.1693,73410.0],["2006-11-06",24.2863,24.4501,24.0992,24.4033,57790.0],["2006-11-07",24.4267,24.5203,24.2044,24.2044,74244.0],["2006-11-08",24.181,24.5086,24.1109,24.4501,77038.0],["2006-11-09",24.4267,24.4969,24.1928,24.3448,54049.0],["2006-11-10",24.3799,24.6022,24.298,24.5671,34462.0],["2006-11-13",24.5788,24.766,24.4735,24.6139,37370.0],["2006-11-14",24.6022,24.9765,24.5203,24.9532,78278.0],["2006-11-15",24.8947,25.2924,24.8011,25.152,76227.0],["2006-11-16",25.152,25.2573,24.883,25.0116,73410.0],["2006-11-17",25.0116,25.0701,24.766,24.9181,66287.0],["2006-11-20",25.0116,25.6083,24.8947,25.5615,97617.0],["2006-11-21",25.5381,25.8422,25.4328,25.6785,81817.0],["2006-11-22",25.7721,25.9124,25.6083,25.8656,47670.0],["2006-11-24",25.737,26.1113,25.6785,26.0645,12847.0],["2006-11-27",25.9475,25.9592,25.5615,25.6785,68902.0],["2006-11-28",25.7136,25.8539,25.4562,25.6668,67640.0],["2006-11-29",25.6785,26.0411,25.6668,26.0177,63763.0],["2006-11-30",25.9241,26.0294,25.5615,25.854,234248.0],["2006-12-01",25.7253,25.9241,25.3977,25.8422,62839.0],["2006-12-04",25.9007,26.1464,25.737,26.0177,68000.0],["2006-12-05",26.1464,26.1464,25.8306,25.854,100299.0],["2006-12-06",25.7604,26.0879,25.6317,25.9826,77129.0],["2006-12-07",26.0294,26.0879,25.8071,26.0177,50961.0],["2006-12-08",25.9007,26.1347,25.7019,26.0528,80893.0],["2006-12-11",26.0528,26.2868,25.9943,26.1464,53936.0],["2006-12-12",26.0879,26.2634,25.8539,26.0177,75528.0],["2006-12-13",26.1581,26.2634,25.6902,25.8422,66084.0],["2006-12-14",25.8539,26.0177,25.5147,25.5966,80938.0],["2006-12-15",25.5966,25.7954,25.5147,25.6551,123086.0],["2006-12-18",25.737,25.7604,25.3392,25.4094,70818.0],["2006-12-19",25.2339,25.5498,25.1754,25.5498,91080.0],["2006-12-20",25.503,25.9943,25.503,25.7838,66062.0],["2006-12-21",25.8305,26.0294,25.5615,25.6083,57339.0],["2006-12-22",25.6902,25.7721,25.1988,25.5147,60855.0],["2006-12-26",25.6927,26.0054,25.6807,25.9212,64777.0],["2006-12-27",26.0415,26.4746,26.0415,26.4505,56934.0],["2006-12-28",26.3904,26.5106,26.1738,26.3904,106407.0],["2006-12-29",26.4505,27.3406,26.3663,26.9677,621085.0],["2007-01-03",26.9797,27.2805,26.2821,26.6309,218606.0],["2007-01-04",26.6069,26.6309,26.222,26.4625,91035.0],["2007-01-05",25.4281,26.3302,25.2597,25.5604,108616.0],["2007-01-08",25.4281,25.5002,25.2116,25.4521,121215.0],["2007-01-09",25.3679,25.4882,24.7665,25.4882,126489.0],["2007-01-10",25.3198,25.3679,25.0672,25.3679,130546.0],["2007-01-11",25.3679,25.7649,25.3078,25.6446,125317.0],["2007-01-12",25.6446,25.813,25.4401,25.813,129442.0],["2007-01-16",25.2356,26.1257,25.2356,26.1257,117293.0],["2007-01-17",25.9814,26.246,25.8611,26.1859,106565.0],["2007-01-18",26.1257,26.3543,25.9814,26.1979,81434.0],["2007-01-19",26.1017,26.4144,25.8491,26.4024,70953.0],["2007-01-22",26.4024,26.4505,26.1257,26.2099,67437.0],["2007-01-23",25.5604,25.5604,25.0191,25.3078,614842.0],["2007-01-24",25.2356,25.404,25.0311,25.38,527278.0],["2007-01-25",25.2958,25.4401,25.2236,25.3439,156105.0],["2007-01-26",25.4401,25.7168,25.2837,25.6807,257756.0],["2007-01-29",25.6686,25.7889,25.5363,25.6205,101133.0],["2007-01-30",25.6205,25.7528,25.5003,25.7168,80645.0],["2007-01-31",25.7168,25.813,25.4762,25.5965,123491.0],["2007-02-01",25.7288,25.825,25.3559,25.7889,57159.0],["2007-02-02",25.8611,25.8611,25.5002,25.7408,74784.0],["2007-02-05",25.837,26.0054,25.7168,25.9453,140756.0],["2007-02-06",25.9453,26.2701,25.8731,26.258,109382.0],["2007-02-07",26.3904,26.7392,26.0415,26.7271,254578.0],["2007-02-08",26.8474,26.8474,26.5106,26.7031,161041.0],["2007-02-09",26.6309,26.667,25.7168,26.3061,184617.0],["2007-02-12",26.2941,26.3062,25.6205,25.7889,93019.0],["2007-02-13",25.9092,26.1979,25.5724,26.1618,103815.0],["2007-02-14",26.1498,26.3061,25.7408,25.801,96535.0],["2007-02-15",25.7769,26.1738,25.6446,25.8611,86978.0],["2007-02-16",25.8611,26.1017,25.6446,25.9814,99577.0],["2007-02-20",25.9814,26.0776,25.7168,25.9694,90968.0],["2007-02-21",25.825,25.8731,25.4401,25.7889,164603.0],["2007-02-22",25.813,25.8852,25.38,25.7649,185429.0],["2007-02-23",25.6566,25.7047,25.1274,25.2477,138638.0],["2007-02-26",25.38,25.38,24.6583,25.1033,202446.0],["2007-02-27",24.0208,25.0311,24.0208,24.4778,180718.0],["2007-02-28",24.4538,25.0191,24.3576,24.7184,249304.0],["2007-03-01",24.4899,25.1033,24.2132,24.7545,222077.0],["2007-03-02",24.6823,24.8748,24.2734,24.3576,142492.0],["2007-03-05",24.117,24.7785,24.0087,24.0809,225435.0],["2007-03-06",24.0568,24.8267,24.0568,24.6583,952499.0],["2007-03-07",24.6101,24.9109,24.4177,24.7064,386702.0],["2007-03-08",24.8507,25.1394,24.538,24.6342,267876.0],["2007-03-09",24.7906,25.0793,24.6703,25.0672,108120.0],["2007-03-12",24.8507,25.3319,24.7906,25.0672,140801.0],["2007-03-13",24.7785,25.1514,24.7064,24.8387,254939.0],["2007-03-14",24.6943,25.2116,24.6823,25.0913,218313.0],["2007-03-15",25.1274,25.4642,25.0311,25.4642,115648.0],["2007-03-16",24.4778,25.4521,24.3936,25.3679,175917.0],["2007-03-19",25.4762,25.5363,25.3078,25.4642,111005.0],["2007-03-20",25.404,25.7168,25.2837,25.6807,135617.0],["2007-03-21",25.6687,26.4024,25.5363,26.1618,176210.0],["2007-03-22",26.1618,26.1618,25.7769,26.0175,208959.0],["2007-03-23",26.1257,26.1738,25.9333,26.0295,84071.0],["2007-03-26",26.0295,26.2099,25.6807,25.837,131267.0],["2007-03-27",25.7047,25.8972,25.6085,25.7288,311129.0],["2007-03-28",25.5484,25.8972,25.2717,25.6566,277343.0],["2007-03-29",26.1892,26.2994,25.6505,25.8097,188314.0],["2007-03-30",25.7974,25.9321,25.6505,25.8709,170508.0],["2007-04-02",25.9566,26.3239,25.6627,26.0913,319062.0],["2007-04-03",26.1525,26.6545,26.1525,26.5076,323548.0],["2007-04-04",26.4219,26.581,25.9566,26.2504,127391.0],["2007-04-05",26.177,26.4341,26.1647,26.3117,85062.0],["2007-04-09",26.2627,26.3117,25.9076,25.9444,79292.0],["2007-04-10",25.8342,25.9811,25.7362,25.9444,98879.0],["2007-04-11",25.9199,25.9199,25.3934,25.5893,137037.0],["2007-04-12",25.5893,25.6995,25.3077,25.6627,111185.0],["2007-04-13",25.6627,25.9566,25.5403,25.9566,181507.0],["2007-04-16",26.1035,26.581,26.0178,26.2504,233527.0],["2007-04-17",26.2504,26.581,26.1035,26.2504,105866.0],["2007-04-18",26.2382,26.2994,26.0056,26.0301,84003.0],["2007-04-19",25.9566,26.0545,25.7484,25.8219,94934.0],["2007-04-20",26.226,26.226,25.7117,25.8219,95813.0],["2007-04-23",25.7729,26.2259,25.7607,26.0423,126421.0],["2007-04-24",26.0423,26.4463,25.6627,26.1647,321632.0],["2007-04-25",26.3117,26.3361,26.0668,26.177,102372.0],["2007-04-26",26.1158,26.3117,25.9933,26.1892,38880.0],["2007-04-27",26.079,26.3239,25.9933,26.1035,94281.0],["2007-04-30",26.0423,26.1158,25.4423,25.577,152927.0],["2007-05-01",25.5525,25.9688,25.4056,25.8586,189936.0],["2007-05-02",25.9443,26.2015,25.6627,26.1402,77489.0],["2007-05-03",26.1892,26.3117,25.8586,26.0178,74784.0],["2007-05-04",26.079,26.1402,25.7607,25.9076,98338.0],["2007-05-07",25.9688,26.079,25.7362,25.7852,62163.0],["2007-05-08",25.6138,25.9198,25.577,25.8954,95858.0],["2007-05-09",25.7729,26.3117,25.7607,26.2627,106159.0],["2007-05-10",26.0545,26.1647,25.8586,25.9076,113957.0],["2007-05-11",26.0056,26.4708,25.9688,26.2872,136880.0],["2007-05-14",26.2627,26.3851,25.9443,26.0668,62681.0],["2007-05-15",26.0301,26.1892,25.4668,25.675,198343.0],["2007-05-16",25.7852,25.8219,25.4668,25.7117,126692.0],["2007-05-17",25.5893,25.6138,25.222,25.2342,107218.0],["2007-05-18",25.2464,25.2954,24.7689,24.9526,196540.0],["2007-05-21",24.9893,25.4913,24.9526,25.173,111613.0],["2007-05-22",25.1852,25.7485,25.0383,25.5648,108232.0],["2007-05-23",25.6872,25.9321,25.3077,25.4056,190748.0],["2007-05-24",25.3077,25.4913,24.7934,25.0138,117045.0],["2007-05-25",25.1607,25.222,24.8669,24.9771,87677.0],["2007-05-29",25.3322,25.4424,25.222,25.2954,114431.0],["2007-05-30",25.1363,25.6872,25.1363,25.5893,100479.0],["2007-05-31",25.6995,25.7117,25.3444,25.4669,161763.0],["2007-06-01",25.5281,25.675,25.3077,25.5893,189734.0],["2007-06-04",25.4668,26.0178,25.4668,25.8954,156308.0],["2007-06-05",25.7974,26.1157,25.6015,25.7362,187119.0],["2007-06-06",25.5403,25.6138,25.3199,25.4179,160050.0],["2007-06-07",25.3077,25.4056,24.9771,25.1118,222595.0],["2007-06-08",25.1363,25.675,24.9526,25.5158,111365.0],["2007-06-11",25.5158,25.7485,25.4301,25.4669,132349.0],["2007-06-12",25.3077,25.5036,24.9893,25.1608,295983.0],["2007-06-13",25.1852,25.8464,25.0506,25.6138,158111.0],["2007-06-14",25.5158,25.7117,25.2709,25.3077,142334.0],["2007-06-15",26.1158,26.1158,25.6872,25.7729,312819.0],["2007-06-18",25.9076,25.9811,25.3199,25.3934,194084.0],["2007-06-19",25.3322,25.8219,25.1608,25.7607,170981.0],["2007-06-20",25.9566,26.0913,25.4913,25.4913,310858.0],["2007-06-21",25.4668,26.0178,25.2832,25.7607,156466.0],["2007-06-22",25.6627,25.9933,25.6505,25.9444,217727.0],["2007-06-25",25.8586,25.8586,25.3934,25.5158,195008.0],["2007-06-26",25.6627,25.8342,25.4791,25.5648,121846.0],["2007-06-27",25.8079,26.3565,25.4837,26.3565,268214.0],["2007-06-28",26.3689,26.5934,26.1321,26.1321,160884.0],["2007-06-29",26.2692,26.4687,25.8578,25.9326,139562.0],["2007-07-02",26.0573,26.7928,25.9949,26.6931,136857.0],["2007-07-03",26.6682,26.6931,26.5061,26.556,49090.0],["2007-07-05",26.6432,26.9674,26.6058,26.7679,74289.0],["2007-07-06",26.7056,26.9674,26.4936,26.743,89502.0],["2007-07-09",26.7555,26.9549,26.5934,26.8552,106384.0],["2007-07-10",26.6058,26.743,26.1196,26.1819,130478.0],["2007-07-11",26.1196,26.2193,25.9077,26.1196,86167.0],["2007-07-12",26.2318,26.4313,26.1321,26.3939,190567.0],["2007-07-13",26.4063,26.5186,26.157,26.4812,73049.0],["2007-07-16",26.4936,26.8053,26.3066,26.3066,156038.0],["2007-07-17",26.3191,26.556,26.2443,26.2817,69037.0],["2007-07-18",26.0947,26.2567,25.8328,26.2193,114791.0],["2007-07-19",26.3565,26.4687,26.2443,26.2817,56483.0],["2007-07-20",26.2193,26.3315,25.4463,25.758,151282.0],["2007-07-23",25.8079,25.8578,25.2344,25.2344,122026.0],["2007-07-24",25.0848,25.2095,24.5736,24.6734,291024.0],["2007-07-25",24.7606,25.0474,24.4365,24.7357,173235.0],["2007-07-26",24.3243,24.7357,24.0251,24.5861,466378.0],["2007-07-27",23.6759,24.4988,23.6759,23.7258,161312.0],["2007-07-30",23.7632,24.0874,23.1523,23.9004,174925.0],["2007-07-31",24.0998,24.3243,23.464,23.5263,99172.0],["2007-08-01",23.7757,23.9378,23.065,23.8006,206142.0],["2007-08-02",23.6884,24.636,23.6884,24.5362,182499.0],["2007-08-03",24.4365,24.4365,23.3892,23.4141,114566.0],["2007-08-06",24.4863,24.4988,22.8406,24.2245,205240.0],["2007-08-07",24.05,24.9352,23.7757,24.4863,194715.0],["2007-08-08",24.2619,25.2469,24.2619,25.2469,291272.0],["2007-08-09",23.6136,25.2344,23.0775,24.3243,303758.0],["2007-08-10",24.0625,25.6957,23.7632,25.3466,266344.0],["2007-08-13",25.6334,25.8079,24.4739,24.8105,112988.0],["2007-08-14",24.6609,25.0848,24.0375,24.05,168953.0],["2007-08-15",23.863,24.8354,23.3019,23.7258,318995.0],["2007-08-16",23.5014,24.8479,23.4391,24.798,368378.0],["2007-08-17",25.571,25.8702,24.9352,25.4339,359610.0],["2007-08-20",25.4588,26.0323,25.2469,25.4713,304412.0],["2007-08-21",25.1845,26.0199,25.0598,25.945,237945.0],["2007-08-22",26.1445,26.4313,26.0448,26.3315,215586.0],["2007-08-23",26.4188,26.4313,25.9949,26.2193,247659.0],["2007-08-24",26.1321,26.1445,25.6209,25.9201,174700.0],["2007-08-27",25.783,25.9949,25.4214,25.5586,192461.0],["2007-08-28",25.4838,25.571,25.0225,25.0973,176593.0],["2007-08-29",25.2967,25.6209,25.197,25.6209,117789.0],["2007-08-30",25.3217,25.9326,25.2843,25.8328,100186.0],["2007-08-31",26.157,26.2817,25.7206,25.783,166338.0],["2007-09-04",25.6832,26.2567,25.5087,26.0947,85040.0],["2007-09-05",26.1071,26.1071,25.7206,25.8703,100434.0],["2007-09-06",25.9949,26.1196,25.6334,25.8703,124280.0],["2007-09-07",25.5586,25.7456,25.0474,25.2967,154618.0],["2007-09-10",25.4089,25.6583,24.9352,25.1596,105212.0],["2007-09-11",25.2469,25.7705,25.2469,25.758,100141.0],["2007-09-12",25.7082,25.8453,25.3591,25.4464,59886.0],["2007-09-13",25.5212,25.9201,25.4588,25.758,73545.0],["2007-09-14",25.5461,25.7954,25.2718,25.7082,161357.0],["2007-09-17",25.9201,26.1071,25.5336,25.758,247253.0],["2007-09-18",25.8578,26.556,25.7954,26.531,274638.0],["2007-09-19",26.531,27.0921,26.3939,26.4188,331752.0],["2007-09-20",26.4936,26.5186,26.1071,26.157,139742.0],["2007-09-21",26.369,26.369,25.9825,25.9825,184640.0],["2007-09-24",26.0323,26.157,25.783,25.9326,136947.0],["2007-09-25",25.8703,25.9451,25.571,25.6583,109697.0],["2007-09-26",26.0329,26.0837,25.3726,25.5123,165797.0],["2007-09-27",25.6773,25.8424,25.6265,25.6519,112447.0],["2007-09-28",25.5631,25.6901,25.398,25.4107,99239.0],["2007-10-01",25.3472,25.7408,25.3472,25.7408,165932.0],["2007-10-02",25.817,26.1218,25.7916,26.0583,150718.0],["2007-10-03",25.8932,26.3504,25.7027,25.9186,206548.0],["2007-10-04",25.8805,26.1599,25.8043,26.0075,133183.0],["2007-10-05",26.1853,26.6552,26.0583,26.4774,154077.0],["2007-10-08",26.3504,26.6552,26.2488,26.3885,69308.0],["2007-10-09",26.4139,26.5282,26.1853,26.3504,117924.0],["2007-10-10",26.3504,26.5917,26.1091,26.5409,262760.0],["2007-10-11",26.5282,26.706,26.2361,26.2488,116166.0],["2007-10-12",26.325,26.6298,26.2742,26.4393,119863.0],["2007-10-15",26.4901,26.4901,25.652,25.8424,94754.0],["2007-10-16",25.8297,26.071,25.6012,25.9186,119705.0],["2007-10-17",26.2234,26.2234,25.2837,25.8805,130366.0],["2007-10-18",25.7027,25.944,25.4361,25.6392,87181.0],["2007-10-19",25.5758,25.5758,24.7503,24.7503,127346.0],["2007-10-22",24.4455,25.2837,24.4455,25.1694,151169.0],["2007-10-23",25.4869,25.6266,25.0424,25.4615,88533.0],["2007-10-24",25.3218,25.3853,24.8265,25.3726,115558.0],["2007-10-25",25.4742,25.5885,25.0551,25.4107,100051.0],["2007-10-26",25.7154,25.8297,25.2075,25.7281,84995.0],["2007-10-29",25.9059,25.9948,25.1313,25.1821,73432.0],["2007-10-30",25.0805,25.4361,25.017,25.1567,242475.0],["2007-10-31",25.2837,25.3091,24.763,25.1313,132462.0],["2007-11-01",24.5217,24.7249,24.2932,24.3948,178351.0],["2007-11-02",24.5979,24.5979,23.6582,23.9503,148262.0],["2007-11-05",23.7598,23.8741,23.4931,23.6328,107038.0],["2007-11-06",23.8106,24.2424,23.5058,24.1408,99307.0],["2007-11-07",23.7598,24.0138,22.9217,22.9217,137105.0],["2007-11-08",22.9217,23.6201,22.8709,23.3534,180132.0],["2007-11-09",22.9852,23.4804,22.6169,23.0487,152499.0],["2007-11-12",23.0233,23.3534,22.6296,22.9598,209928.0],["2007-11-13",23.2137,23.963,23.2137,23.963,117451.0],["2007-11-14",24.1281,24.2424,23.4296,23.5058,131831.0],["2007-11-15",23.3788,23.5439,22.9217,23.2899,170327.0],["2007-11-16",23.3026,23.3026,22.6423,22.6677,197690.0],["2007-11-19",22.655,22.9852,22.2613,22.5661,191740.0],["2007-11-20",22.4518,22.9598,21.9438,22.3883,177382.0],["2007-11-21",22.2105,22.6042,22.0454,22.3375,174114.0],["2007-11-23",22.5534,22.7947,22.401,22.655,37257.0],["2007-11-26",22.6296,22.655,21.4994,21.4994,162664.0],["2007-11-27",21.3978,21.766,21.3343,21.7407,208982.0],["2007-11-28",21.9311,22.5788,21.7407,22.2613,142266.0],["2007-11-29",22.1597,22.6169,22.0454,22.3121,107939.0],["2007-11-30",22.6931,22.9344,22.2105,22.4645,206277.0],["2007-12-03",22.6804,22.6804,21.9946,22.1343,87519.0],["2007-12-04",21.9692,22.1216,21.7153,21.7534,122657.0],["2007-12-05",22.02,22.1343,21.474,21.7407,147946.0],["2007-12-06",21.7026,22.5407,21.7026,22.5407,147540.0],["2007-12-07",22.4137,22.6042,22.0454,22.1978,77241.0],["2007-12-10",22.2994,22.655,22.0073,22.6169,96039.0],["2007-12-11",22.6677,22.6804,21.3089,21.3089,145332.0],["2007-12-12",21.8676,22.1597,21.0168,21.1438,190703.0],["2007-12-13",21.0549,21.2835,20.8898,21.1311,173821.0],["2007-12-14",21.0295,21.3724,20.6358,20.8136,204609.0],["2007-12-17",20.8136,20.8644,20.0009,20.0009,166383.0],["2007-12-18",20.2676,20.3946,19.5691,20.2295,129261.0],["2007-12-19",20.3438,20.3819,20.1152,20.2676,123266.0],["2007-12-20",20.3184,20.4581,19.912,20.3565,128179.0],["2007-12-21",20.6612,20.9279,20.3438,20.5089,208463.0],["2007-12-24",20.4708,21.1184,20.3311,21.1184,43951.0],["2007-12-26",23.0487,23.0614,21.2708,22.0708,261633.0],["2007-12-27",23.0407,23.0407,21.6636,21.6784,312752.0],["2007-12-28",22.019,22.093,21.5007,21.5007,165752.0],["2007-12-31",21.6932,21.6932,21.175,21.5304,168772.0],["2008-01-02",21.4711,21.7969,21.3379,21.3823,141770.0],["2008-01-03",21.5304,21.7081,21.1009,21.1157,188900.0],["2008-01-04",20.864,21.1306,20.7011,20.7752,233099.0],["2008-01-07",20.938,21.4711,20.5827,21.1602,209793.0],["2008-01-08",21.175,21.6192,19.9163,19.9459,227374.0],["2008-01-09",19.9163,20.5086,19.324,20.3754,151620.0],["2008-01-10",20.1828,21.0861,19.9163,20.79,184482.0],["2008-01-11",20.4494,21.2786,20.2273,20.6715,204271.0],["2008-01-14",20.9973,21.175,20.0496,20.3902,141996.0],["2008-01-15",20.2865,20.79,20.0792,20.1681,348341.0],["2008-01-16",20.1977,20.79,20.02,20.2569,171567.0],["2008-01-17",20.3013,20.5086,19.9904,20.1681,129802.0],["2008-01-18",20.405,20.4494,19.1759,19.3092,218696.0],["2008-01-22",18.4059,19.5165,17.784,19.4277,221468.0],["2008-01-23",19.1315,22.2559,19.0427,22.1079,321857.0],["2008-01-24",21.9302,22.0042,20.3754,20.5382,263571.0],["2008-01-25",20.938,21.2786,20.2273,20.4494,220905.0],["2008-01-28",20.6715,21.7377,20.02,21.7229,194309.0],["2008-01-29",21.9005,21.9746,21.3675,21.8117,230394.0],["2008-01-30",21.5748,22.404,21.1602,21.2342,145264.0],["2008-01-31",20.9232,22.3004,20.864,22.1375,491779.0],["2008-02-01",22.1819,22.9371,21.9154,22.8038,317845.0],["2008-02-04",22.789,22.8482,22.2263,22.6409,125835.0],["2008-02-05",22.1671,22.5225,21.9302,21.9746,339505.0],["2008-02-06",22.2115,22.2411,21.634,21.7081,193633.0],["2008-02-07",21.6784,22.2559,21.6044,22.2559,208373.0],["2008-02-08",22.2855,22.3448,21.5896,21.9302,160072.0],["2008-02-11",21.9598,22.2263,21.4711,21.9153,192348.0],["2008-02-12",21.9894,22.4632,21.9005,22.2855,357897.0],["2008-02-13",22.5077,22.7446,22.1375,22.7002,110847.0],["2008-02-14",22.8482,22.9519,22.0634,22.1079,91711.0],["2008-02-15",21.9746,22.1819,21.7525,22.1079,173551.0],["2008-02-19",22.4484,22.4929,22.0486,22.1375,168231.0],["2008-02-20",21.945,22.6853,21.8265,22.6853,107579.0],["2008-02-21",22.8038,22.9371,21.945,21.9598,93086.0],["2008-02-22",22.6854,22.6854,21.7377,22.478,150358.0],["2008-02-25",22.5225,23.3073,22.1819,23.3073,124821.0],["2008-02-26",23.3665,23.4109,22.7002,22.8482,158607.0],["2008-02-27",22.3448,22.8038,22.0782,22.4484,257869.0],["2008-02-28",20.7455,22.5077,20.7455,22.0782,194760.0],["2008-02-29",21.8413,21.8413,21.3082,21.4267,250679.0],["2008-03-03",21.4563,21.7673,21.2638,21.7673,186398.0],["2008-03-04",21.6932,22.0486,21.3971,21.7377,318882.0],["2008-03-05",21.9006,21.945,21.4415,21.6192,157570.0],["2008-03-06",21.4711,21.7525,21.2046,21.3971,372209.0],["2008-03-07",21.1305,22.1079,21.0565,21.8857,162439.0],["2008-03-10",21.9154,22.1227,21.6636,21.6636,139517.0],["2008-03-11",22.3152,22.8038,21.9005,22.8038,194647.0],["2008-03-12",22.789,23.0259,22.0782,22.1227,151891.0],["2008-03-13",21.8117,22.9519,21.6932,22.9371,249845.0],["2008-03-14",22.9519,22.9963,21.9598,22.404,222934.0],["2008-03-17",21.9894,22.789,21.8857,22.5225,200304.0],["2008-03-18",23.0111,23.3221,22.2411,23.248,164512.0],["2008-03-19",23.4702,23.5442,22.7002,22.7002,188291.0],["2008-03-20",23.0407,23.5738,22.6705,23.3813,371285.0],["2008-03-24",23.5146,23.8552,23.4405,23.633,206277.0],["2008-03-25",23.3221,23.7663,22.3003,22.5373,1586657.0],["2008-03-26",22.478,22.7298,22.1227,22.1967,215946.0],["2008-03-27",22.6661,22.7872,21.6819,21.6819,215698.0],["2008-03-28",21.7425,21.803,21.4245,21.5608,260010.0],["2008-03-31",21.6668,22.3481,21.6062,21.8182,290979.0],["2008-04-01",22.1664,22.6812,21.9999,22.6055,276779.0],["2008-04-02",22.5601,22.8023,22.227,22.4541,196112.0],["2008-04-03",22.3935,22.6358,22.2724,22.5449,276892.0],["2008-04-04",22.4692,22.6055,22.2573,22.4995,233459.0],["2008-04-07",22.878,22.878,22.2875,22.4541,145873.0],["2008-04-08",22.4541,22.4541,22.121,22.2573,118645.0],["2008-04-09",22.2573,22.3178,21.7879,21.803,134603.0],["2008-04-10",21.8636,22.1816,21.803,22.0302,171680.0],["2008-04-11",21.9545,21.9696,21.5911,21.5911,125542.0],["2008-04-14",21.6668,21.9999,21.5759,21.697,194805.0],["2008-04-15",21.697,21.909,21.6062,21.909,162732.0],["2008-04-16",22.0756,22.4995,22.015,22.4541,236998.0],["2008-04-17",22.333,22.5449,22.2724,22.5147,120877.0],["2008-04-18",22.9992,22.9992,22.439,22.5449,115693.0],["2008-04-21",22.4087,22.4087,21.9847,21.9999,75641.0],["2008-04-22",21.9393,22.2875,21.8333,22.015,101921.0],["2008-04-23",22.1816,22.4541,21.9393,22.2118,82222.0],["2008-04-24",22.1967,23.0294,22.1664,22.878,133995.0],["2008-04-25",22.9992,23.0446,22.2724,22.7115,84837.0],["2008-04-28",22.7721,22.7872,22.5601,22.7266,98315.0],["2008-04-29",22.7115,22.7115,22.1664,22.3632,272745.0],["2008-04-30",22.3935,22.4844,21.803,21.803,141297.0],["2008-05-01",21.8333,22.3027,21.7576,22.227,158427.0],["2008-05-02",22.3935,22.4087,21.8636,21.8939,120809.0],["2008-05-05",21.9242,21.9847,21.7122,21.803,154798.0],["2008-05-06",21.6516,22.1816,21.6516,22.015,199651.0],["2008-05-07",21.9999,22.1816,21.5154,21.5456,146143.0],["2008-05-08",21.3639,22.0604,21.3639,21.6062,155790.0],["2008-05-09",21.6062,22.3632,21.5002,22.1664,132552.0],["2008-05-12",22.1816,22.9689,22.1816,22.9689,136474.0],["2008-05-13",23.0446,23.1506,22.5449,23.1506,122522.0],["2008-05-14",23.3777,23.3928,22.9689,23.3777,178396.0],["2008-05-15",23.3626,23.514,22.984,23.514,126264.0],["2008-05-16",23.4988,23.5745,22.8023,22.9235,131650.0],["2008-05-19",22.8932,22.9235,22.6055,22.7872,125790.0],["2008-05-20",22.8326,22.8629,22.4541,22.7115,135662.0],["2008-05-21",22.7115,22.9538,22.0756,22.1059,166992.0],["2008-05-22",22.1059,22.7569,22.0604,22.6812,198749.0],["2008-05-23",22.6812,22.6812,22.1664,22.4087,350054.0],["2008-05-27",22.5298,23.3171,22.4995,23.3171,166338.0],["2008-05-28",23.5291,23.5291,23.1052,23.4231,119727.0],["2008-05-29",23.5745,23.8774,23.4383,23.8168,143934.0],["2008-05-30",23.7714,23.9076,23.4837,23.6048,226247.0],["2008-06-02",23.3928,23.4534,23.0143,23.2414,116797.0],["2008-06-03",23.302,23.5745,23.2263,23.5745,101583.0],["2008-06-04",23.3625,23.7259,23.1354,23.2414,147067.0],["2008-06-05",23.2869,23.7259,23.2566,23.7259,95092.0],["2008-06-06",23.3928,23.6805,22.9537,22.9537,128427.0],["2008-06-09",22.984,23.1354,22.1361,22.1513,136587.0],["2008-06-10",21.9544,22.3935,21.9544,22.1059,190410.0],["2008-06-11",22.227,22.227,21.5305,21.5305,156263.0],["2008-06-12",21.5456,22.0907,21.5154,21.7425,104626.0],["2008-06-13",21.8333,21.9999,21.4094,21.8939,129351.0],["2008-06-16",21.8939,22.3632,21.7879,22.3632,123108.0],["2008-06-17",22.2876,22.439,21.6365,21.8182,267516.0],["2008-06-18",21.6819,22.121,21.5759,22.015,156691.0],["2008-06-19",22.015,22.9083,21.9696,22.8478,150200.0],["2008-06-20",22.6661,22.8478,22.0302,22.1967,216893.0],["2008-06-23",22.3633,22.4238,21.8182,21.8182,110419.0],["2008-06-24",21.6213,21.909,21.3488,21.4094,179614.0],["2008-06-25",21.5608,21.9242,21.2125,21.5002,196969.0],["2008-06-26",21.2522,21.7637,21.1592,21.2212,377258.0],["2008-06-27",21.2212,21.6397,21.1902,21.4847,439038.0],["2008-06-30",21.1282,21.5467,21.0042,21.1282,187570.0],["2008-07-01",20.9887,21.3297,20.6321,21.2522,153378.0],["2008-07-02",21.2522,21.2987,20.8492,20.9732,226427.0],["2008-07-03",21.0507,21.1592,20.5236,20.5236,54139.0],["2008-07-07",20.4616,20.8957,19.8726,20.0431,142830.0],["2008-07-08",19.9036,21.5312,19.7641,21.4382,197555.0],["2008-07-09",21.4847,21.4847,19.423,19.5781,209658.0],["2008-07-10",19.5316,20.5081,19.454,20.2601,146729.0],["2008-07-11",19.7951,20.9267,19.6091,20.5391,147383.0],["2008-07-14",20.9267,20.9422,19.4076,19.4696,140621.0],["2008-07-15",19.3765,20.4616,19.175,19.7641,180402.0],["2008-07-16",19.8261,21.4537,19.5471,21.3452,156534.0],["2008-07-17",21.4382,21.8722,20.8182,21.7637,176616.0],["2008-07-18",21.7947,22.3218,20.4461,21.6552,140531.0],["2008-07-21",21.6862,21.9188,21.3607,21.8257,107646.0],["2008-07-22",21.5312,22.8953,21.3917,22.8023,187254.0],["2008-07-23",22.5233,23.1278,22.4768,23.0038,287575.0],["2008-07-24",21.8257,22.8178,21.5312,21.7327,162957.0],["2008-07-25",21.7327,22.7093,21.7017,22.6628,152229.0],["2008-07-28",22.5698,22.9573,21.5777,21.7172,169539.0],["2008-07-29",22.0118,23.0038,22.0118,23.0038,218629.0],["2008-07-30",23.0348,23.1278,21.9497,22.6318,137150.0],["2008-07-31",22.2598,22.6008,22.0118,22.3218,157097.0],["2008-08-01",22.3528,22.6473,21.7017,22.5233,120065.0],["2008-08-04",22.3218,22.3683,21.7792,21.8722,109066.0],["2008-08-05",22.1048,22.9263,21.7637,22.7868,150718.0],["2008-08-06",22.5853,22.7868,22.3218,22.5853,113394.0],["2008-08-07",20.5856,23.0038,20.5856,22.2753,210582.0],["2008-08-08",22.2908,23.3139,22.2908,23.2054,314667.0],["2008-08-11",22.5698,23.7014,22.5698,23.4844,215924.0],["2008-08-12",23.2829,23.2829,22.6628,22.9108,139719.0],["2008-08-13",23.3294,23.3294,22.0118,22.3528,183400.0],["2008-08-14",22.1823,22.9263,22.1823,22.7248,121328.0],["2008-08-15",22.9108,23.2209,22.0273,22.4768,119682.0],["2008-08-18",22.5388,22.6938,21.8102,22.3528,103544.0],["2008-08-19",21.8722,22.3063,21.5777,21.7482,106542.0],["2008-08-20",21.8102,21.9963,21.4847,21.9963,147721.0],["2008-08-21",21.6397,22.5388,21.6397,22.3373,185316.0],["2008-08-22",22.8643,22.9573,22.2443,22.8643,126151.0],["2008-08-25",22.3218,22.6473,22.1668,22.2753,122026.0],["2008-08-26",22.2133,22.7713,22.1513,22.7713,124438.0],["2008-08-27",22.6473,22.9573,22.5233,22.8643,102282.0],["2008-08-28",23.2364,23.7169,22.8023,23.7169,146256.0],["2008-08-29",23.5619,23.5774,23.0038,23.1123,130929.0],["2008-09-02",23.5619,23.8874,22.9108,23.4844,90539.0],["2008-09-03",23.4069,24.3059,23.2208,24.2594,156060.0],["2008-09-04",24.0269,24.1509,23.1588,23.2829,219079.0],["2008-09-05",23.0348,23.2519,22.7558,23.0658,163092.0],["2008-09-08",24.2129,24.2129,23.1744,23.6084,283113.0],["2008-09-09",23.5774,23.8409,22.6628,22.8333,326523.0],["2008-09-10",23.0659,23.5774,22.7558,23.2519,144250.0],["2008-09-11",22.9573,23.2519,22.5543,23.1123,119615.0],["2008-09-12",22.7868,23.4844,22.7713,23.3914,132732.0],["2008-09-15",22.5543,23.0348,21.7482,21.7482,231228.0],["2008-09-16",21.6707,23.2209,21.6707,23.0658,296771.0],["2008-09-17",22.5698,23.2054,20.4926,20.6942,297943.0],["2008-09-18",22.3218,24.3369,18.3225,21.6397,482831.0],["2008-09-19",21.5002,22.1668,20.5856,22.1668,479360.0],["2008-09-22",22.1668,22.1668,20.4771,20.4771,168998.0],["2008-09-23",20.9577,21.5467,20.8337,21.2057,206841.0],["2008-09-24",21.4537,21.9342,20.9887,21.5932,110599.0],["2008-09-25",22.6318,22.7868,21.8567,22.6938,144047.0],["2008-09-26",22.1705,23.8991,21.6788,23.8515,110869.0],["2008-09-29",23.011,24.2162,20.7908,22.7414,158044.0],["2008-09-30",23.3916,27.3404,23.0427,27.3087,65769.0],["2008-10-01",26.6426,26.7219,21.5044,22.4401,241866.0],["2008-10-02",22.3608,22.3766,20.093,20.1564,146774.0],["2008-10-03",20.7273,21.0286,18.0789,18.2375,195594.0],["2008-10-06",18.0789,18.1106,15.1768,16.2552,262670.0],["2008-10-07",16.3503,17.0481,15.034,15.034,239117.0],["2008-10-08",14.7169,16.0966,14.035,14.4631,274593.0],["2008-10-09",14.5424,14.9865,12.9724,12.9724,268462.0],["2008-10-10",12.0209,14.4949,8.8333,14.4949,667899.0],["2008-10-13",15.2402,15.7794,13.9398,15.0658,247952.0],["2008-10-14",15.8428,15.8587,12.1161,13.0834,258139.0],["2008-10-15",12.6394,13.8129,11.4341,11.6086,225999.0],["2008-10-16",11.783,13.1627,11.1011,12.4015,299386.0],["2008-10-17",12.4649,12.576,11.5293,11.8147,178982.0],["2008-10-20",11.9416,12.1002,11.117,11.6403,136834.0],["2008-10-21",11.4341,12.005,11.1011,11.1487,149299.0],["2008-10-22",10.8315,11.4183,9.9434,10.1654,257215.0],["2008-10-23",10.546,10.7681,8.9443,9.9751,309731.0],["2008-10-24",9.3884,9.8958,8.5954,8.9443,171049.0],["2008-10-27",8.643,9.2615,8.1514,8.2465,210357.0],["2008-10-28",8.7223,10.4033,8.199,10.3082,437415.0],["2008-10-29",10.1496,10.9425,9.5152,10.3399,320505.0],["2008-10-30",10.657,11.8306,10.5936,11.7513,234992.0],["2008-10-31",11.2597,12.7345,11.2597,12.7345,245878.0],["2008-11-03",12.8931,12.8931,12.0209,12.1319,164310.0],["2008-11-04",12.5284,12.7663,11.9892,12.687,161582.0],["2008-11-05",12.4174,12.9407,11.2597,11.45,271325.0],["2008-11-06",11.339,12.0209,10.6095,10.6729,215473.0],["2008-11-07",10.7363,11.9733,10.3082,11.9733,188066.0],["2008-11-10",12.0843,12.4649,10.0703,10.2447,176661.0],["2008-11-11",9.9751,11.1487,9.88,10.4033,162326.0],["2008-11-12",10.1179,10.5778,9.1981,9.4201,273827.0],["2008-11-13",9.5787,10.8156,8.8174,10.4192,418617.0],["2008-11-14",10.1813,10.1813,8.6113,8.643,257396.0],["2008-11-17",8.643,8.8967,7.8342,7.8501,303420.0],["2008-11-18",7.8501,8.3258,7.1364,8.3258,308086.0],["2008-11-19",8.0086,8.0404,6.5179,6.5179,297448.0],["2008-11-20",6.3435,6.7241,5.2334,5.392,470998.0],["2008-11-21",5.6457,5.8201,4.7418,5.3602,521057.0],["2008-11-24",5.614,6.4862,5.4078,6.3593,606435.0],["2008-11-25",5.2492,6.0739,4.8052,5.947,422359.0],["2008-11-26",5.7567,7.0413,5.5347,7.0095,357627.0],["2008-11-28",7.073,7.6915,6.851,7.6915,185383.0],["2008-12-01",7.3584,7.517,5.0589,5.0589,459593.0],["2008-12-02",5.2175,6.169,5.1541,6.169,548870.0],["2008-12-03",5.8201,6.2166,5.5505,6.2166,354043.0],["2008-12-04",6.0422,6.3752,5.7091,5.7726,302586.0],["2008-12-05",5.5664,6.5021,5.5505,6.4703,351722.0],["2008-12-08",6.7082,7.4219,6.4862,7.4219,387198.0],["2008-12-09",7.3267,7.517,6.4862,6.5814,328732.0],["2008-12-10",6.6448,7.3584,6.6448,7.3426,247659.0],["2008-12-11",7.1364,7.2474,5.947,5.947,536226.0],["2008-12-12",5.7409,6.9303,5.5823,6.8827,469420.0],["2008-12-15",6.7875,6.8668,6.3593,6.6924,348589.0],["2008-12-16",6.9144,7.9769,6.7558,7.9769,500051.0],["2008-12-17",7.7866,8.9919,7.4377,8.3417,397904.0],["2008-12-18",8.532,8.7223,7.4853,7.7232,445844.0],["2008-12-19",7.9293,8.7223,7.3267,8.5796,939787.0],["2008-12-22",8.5637,8.5637,7.628,8.0086,429391.0],["2008-12-23",7.8976,8.3258,7.8976,8.2148,290438.0],["2008-12-24",8.2148,8.4368,7.9452,8.4368,65634.0],["2008-12-26",8.4844,8.6271,7.9769,8.421,101065.0],["2008-12-29",8.6015,8.6015,7.3376,7.4853,250679.0],["2008-12-30",7.551,7.9285,7.4361,7.7315,199966.0],["2008-12-31",7.6659,8.3225,7.4361,8.2076,333735.0],["2009-01-02",8.2568,8.4374,7.8957,8.1419,194985.0],["2009-01-05",8.0763,8.3389,7.7972,7.9285,302970.0],["2009-01-06",8.1419,9.7834,8.1091,9.6521,427340.0],["2009-01-07",9.1925,9.5044,8.8806,8.897,257170.0],["2009-01-08",8.8806,9.5372,8.8806,8.9955,213490.0],["2009-01-09",9.1104,9.3074,8.8642,9.1761,327019.0],["2009-01-12",9.2253,9.2581,8.0434,8.1747,264112.0],["2009-01-13",8.9298,9.9804,8.3881,9.0119,435093.0],["2009-01-14",8.7164,9.2417,8.3881,8.421,319355.0],["2009-01-15",8.3717,8.618,7.6166,8.0434,568074.0],["2009-01-16",8.3717,8.3717,7.5838,8.1255,439962.0],["2009-01-20",7.6495,7.9121,6.5661,6.5661,469060.0],["2009-01-21",6.763,8.0434,6.763,8.0434,446363.0],["2009-01-22",7.633,8.1583,7.2719,7.4689,380932.0],["2009-01-23",6.9436,7.9613,6.9436,7.9449,321722.0],["2009-01-26",7.9121,8.3061,7.5838,7.748,206210.0],["2009-01-27",7.7808,8.1419,7.7315,7.8136,180988.0],["2009-01-28",8.2732,8.7657,7.9121,8.7329,345185.0],["2009-01-29",8.4538,8.6836,7.9285,7.9613,364411.0],["2009-01-30",8.1419,8.2732,7.2227,7.2719,380031.0],["2009-02-02",7.2719,7.633,6.9272,7.6166,301843.0],["2009-02-03",7.5346,7.6823,7.157,7.354,197262.0],["2009-02-04",7.3376,7.4361,6.8944,6.9436,222393.0],["2009-02-05",6.8779,7.3212,6.5825,7.0585,283654.0],["2009-02-06",7.0585,7.6495,6.8944,7.633,373900.0],["2009-02-09",7.4853,7.6987,7.2227,7.6987,144971.0],["2009-02-10",7.5838,8.0434,6.8451,6.8779,444132.0],["2009-02-11",6.9764,7.0257,6.484,6.96,294630.0],["2009-02-12",6.7795,7.3047,6.5661,7.0913,351654.0],["2009-02-13",6.96,7.2555,6.681,6.7466,314938.0],["2009-02-17",6.5825,6.7466,6.2542,6.287,357311.0],["2009-02-18",6.4019,6.5661,5.9587,6.3198,201657.0],["2009-02-19",6.3855,6.484,5.4662,5.5319,268012.0],["2009-02-20",5.4991,5.8438,5.1872,5.811,409647.0],["2009-02-23",5.893,5.9915,5.1708,5.2036,372209.0],["2009-02-24",5.3678,5.811,5.1215,5.811,596292.0],["2009-02-25",5.7125,6.1064,5.0395,5.6304,374103.0],["2009-02-26",5.7289,5.7945,4.8753,5.0887,398332.0],["2009-02-27",5.0395,5.3185,4.8753,5.2857,488083.0],["2009-03-02",5.1872,5.2693,4.7111,4.7768,496602.0],["2009-03-03",5.0723,5.0887,4.4978,4.6783,411563.0],["2009-03-04",4.8261,5.1544,4.6783,4.9574,324246.0],["2009-03-05",4.8589,4.9574,3.6442,3.6606,692602.0],["2009-03-06",3.7591,3.7591,3.283,3.6934,512042.0],["2009-03-09",3.5621,3.6606,3.1681,3.2994,327424.0],["2009-03-10",3.3815,3.8247,3.2994,3.8247,693932.0],["2009-03-11",3.8576,4.0053,3.4636,3.5621,495025.0],["2009-03-12",3.874,4.2679,3.6113,4.2679,459931.0],["2009-03-13",4.2844,4.7111,4.1859,4.4978,345073.0],["2009-03-16",4.5962,4.9081,4.1202,4.1202,483642.0],["2009-03-17",4.1038,4.744,3.9889,4.744,375140.0],["2009-03-18",4.5798,5.5483,4.35,5.1708,423801.0],["2009-03-19",5.3185,5.3842,4.7768,4.8096,349963.0],["2009-03-20",4.8917,4.8917,3.9725,3.9725,467437.0],["2009-03-23",4.2023,5.2693,4.1038,5.1215,614684.0],["2009-03-24",5.1676,5.2023,4.3873,4.5086,480747.0],["2009-03-25",4.5954,4.7688,3.9884,4.63,367837.0],["2009-03-26",4.526,4.8555,4.3526,4.8208,331002.0],["2009-03-27",4.3352,4.63,4.3352,4.3352,230220.0],["2009-03-30",4.1098,4.1618,3.8324,3.8324,296571.0],["2009-03-31",3.9364,4.1792,3.7803,4.1271,396622.0],["2009-04-01",3.9711,4.1618,3.8497,4.0578,348367.0],["2009-04-02",4.2485,4.3352,4.0751,4.2312,457392.0],["2009-04-03",4.1965,4.8208,3.867,4.8208,521982.0],["2009-04-06",4.7167,4.8901,4.3526,4.6647,318036.0],["2009-04-07",4.526,4.8208,4.3699,4.3699,359444.0],["2009-04-08",4.4393,4.7341,4.3352,4.5954,277659.0],["2009-04-09",4.8034,6.1734,4.7688,6.0173,640151.0],["2009-04-13",5.6705,6.5896,5.6185,6.2601,345856.0],["2009-04-14",6.2254,6.2254,5.3584,5.3584,567468.0],["2009-04-15",5.2717,6.5029,5.237,6.4335,469305.0],["2009-04-16",6.5549,7.3005,6.0,6.8497,412614.0],["2009-04-17",6.867,6.9711,6.4335,6.5375,422854.0],["2009-04-20",6.3988,6.3988,5.1156,5.1503,521360.0],["2009-04-21",4.9769,6.2948,4.7688,6.2254,638863.0],["2009-04-22",6.0347,6.6589,5.7225,6.0347,622721.0],["2009-04-23",6.0867,6.2948,5.7745,5.9826,408622.0],["2009-04-24",6.0867,7.682,5.9826,7.4566,587539.0],["2009-04-27",7.1792,7.4566,6.2081,6.4682,490127.0],["2009-04-28",6.3121,7.3699,6.3121,6.763,324777.0],["2009-04-29",6.8497,7.526,6.711,7.2832,488646.0],["2009-04-30",7.3352,7.5953,6.6763,6.6763,365991.0],["2009-05-01",6.6242,7.1618,6.3641,6.763,443031.0],["2009-05-04",6.9364,7.5086,6.711,7.4913,665374.0],["2009-05-05",7.4046,7.63,6.9537,7.4219,329585.0],["2009-05-06",7.63,8.1676,6.919,8.1156,444040.0],["2009-05-07",8.341,9.971,7.3699,7.7167,495172.0],["2009-05-08",7.9768,8.8092,7.7514,8.7572,497147.0],["2009-05-11",8.3757,9.1907,8.2196,8.2716,440627.0],["2009-05-12",8.445,8.6011,7.2138,7.526,407699.0],["2009-05-13",7.2832,7.682,7.0231,7.2138,422059.0],["2009-05-14",7.1445,8.289,6.919,7.6474,493154.0],["2009-05-15",7.5086,7.8208,6.7456,7.1445,356825.0],["2009-05-18",7.2832,7.6474,6.9711,7.5607,465592.0],["2009-05-19",7.4219,7.8901,7.3005,7.5607,251729.0],["2009-05-20",7.682,8.1849,7.4219,7.474,254348.0],["2009-05-21",7.3005,7.63,6.9884,7.3872,224961.0],["2009-05-22",7.474,7.6647,7.0231,7.0578,155262.0],["2009-05-26",7.1618,7.682,7.0231,7.6474,321814.0],["2009-05-27",7.578,7.6647,6.7803,6.9017,470722.0],["2009-05-28",7.0751,7.0751,6.5029,6.9364,293501.0],["2009-05-29",6.9711,7.3526,6.8323,7.3526,375350.0],["2009-06-01",7.6127,7.9248,7.3526,7.8381,335145.0],["2009-06-02",7.7514,7.9942,7.63,7.8555,171812.0],["2009-06-03",7.7341,7.9075,7.4393,7.526,142125.0],["2009-06-04",7.63,8.3063,7.4913,8.0809,231959.0],["2009-06-05",8.1329,8.3583,7.578,7.6994,249003.0],["2009-06-08",7.5953,7.7861,7.2485,7.3179,238935.0],["2009-06-09",7.2659,7.4046,7.1618,7.1965,123836.0],["2009-06-10",7.2485,7.3526,6.8844,7.1792,298782.0],["2009-06-11",7.1965,7.2659,6.9364,6.9884,236209.0],["2009-06-12",7.0751,7.3179,6.9364,7.1965,255700.0],["2009-06-15",7.1792,7.1792,6.867,6.919,311210.0],["2009-06-16",7.1618,7.2312,6.867,7.0057,229812.0],["2009-06-17",7.0404,7.1445,6.815,6.919,256494.0],["2009-06-18",6.919,7.0404,6.7803,6.9711,383657.0],["2009-06-19",7.1271,7.2832,6.9364,7.1965,246856.0],["2009-06-22",7.1792,7.1792,6.6763,6.6936,371336.0],["2009-06-23",6.867,6.867,6.2254,6.2774,376981.0],["2009-06-24",6.3468,6.4855,6.1387,6.1387,344117.0],["2009-06-25",6.156,6.1907,5.9133,6.1387,304062.0],["2009-06-26",6.2127,6.3395,6.0316,6.3214,383202.0],["2009-06-29",6.3033,6.4301,5.8867,6.0497,248106.0],["2009-06-30",5.9592,6.2671,5.9592,6.1584,169412.0],["2009-07-01",6.2671,6.412,6.1946,6.3939,169495.0],["2009-07-02",6.1403,6.1946,5.8143,5.8143,251597.0],["2009-07-06",5.778,6.086,5.5607,5.9954,259407.0],["2009-07-07",5.9773,6.0497,5.7056,5.7418,208542.0],["2009-07-08",5.7418,5.8324,5.3252,5.5063,244904.0],["2009-07-09",5.4882,5.5788,5.2165,5.2709,219698.0],["2009-07-10",5.1984,5.3252,5.0897,5.2709,128980.0],["2009-07-13",5.3795,6.0135,5.289,5.9773,323969.0],["2009-07-14",5.9773,5.9954,5.6875,5.941,130241.0],["2009-07-15",6.1222,6.7742,6.0316,6.575,335043.0],["2009-07-16",6.4663,6.7199,6.2671,6.6474,259200.0],["2009-07-17",6.6656,6.7199,6.3033,6.3395,246061.0],["2009-07-20",6.5025,6.5931,6.3395,6.575,194349.0],["2009-07-21",6.7018,6.8286,6.575,6.8286,215215.0],["2009-07-22",6.7018,7.064,6.6656,7.0459,205278.0],["2009-07-23",7.0097,7.3357,6.9735,7.1908,461255.0],["2009-07-24",7.0459,7.372,7.0278,7.3539,164743.0],["2009-07-27",7.2995,7.4625,7.1546,7.4625,161706.0],["2009-07-28",7.3357,7.6074,7.1365,7.3901,191146.0],["2009-07-29",7.2452,7.372,7.0822,7.2633,221950.0],["2009-07-30",7.4444,7.7705,7.3539,7.6799,308929.0],["2009-07-31",7.6437,7.861,7.5893,7.7523,198191.0],["2009-08-03",7.8067,7.9697,7.5893,7.8248,314610.0],["2009-08-04",7.7523,8.5131,7.6256,8.4225,351137.0],["2009-08-05",8.3863,9.147,8.3863,9.147,410473.0],["2009-08-06",9.5455,9.781,8.6761,8.7123,395061.0],["2009-08-07",9.1108,9.5093,8.7848,9.2738,336882.0],["2009-08-10",9.147,9.2557,8.6761,8.7304,186395.0],["2009-08-11",8.658,8.6942,8.1327,8.2052,213831.0],["2009-08-12",8.2414,8.9659,8.1689,8.7123,223583.0],["2009-08-13",9.0021,9.3282,8.658,9.1651,143091.0],["2009-08-14",9.0565,9.2919,8.5855,8.8391,257589.0],["2009-08-17",8.3863,8.5131,8.0965,8.1146,269282.0],["2009-08-18",8.2595,8.2595,7.7886,7.9154,294860.0],["2009-08-19",7.7523,7.9697,7.6799,7.698,188523.0],["2009-08-20",7.7886,8.187,7.7705,8.1327,234574.0],["2009-08-21",8.2414,8.7123,8.2233,8.6218,268167.0],["2009-08-24",8.5855,9.0746,8.5493,8.9116,289736.0],["2009-08-25",8.8935,9.2195,8.8935,9.147,383718.0],["2009-08-26",9.1108,9.3101,8.7486,8.8391,211930.0],["2009-08-27",8.8391,9.0927,8.658,9.0565,153648.0],["2009-08-28",9.1652,9.2919,8.9116,9.0202,156210.0],["2009-08-31",9.0021,9.0021,8.4406,8.4406,225834.0],["2009-09-01",8.4225,8.495,7.861,7.8972,370227.0],["2009-09-02",7.7161,7.8972,7.4988,7.5531,260956.0],["2009-09-03",7.6074,7.9516,7.6074,7.9154,195919.0],["2009-09-04",7.8972,8.024,7.7705,7.9697,182201.0],["2009-09-08",8.0603,8.332,7.9154,8.332,191064.0],["2009-09-09",8.2957,8.821,8.2414,8.821,169598.0],["2009-09-10",8.6761,9.2376,8.5674,9.1651,177283.0],["2009-09-11",9.1651,9.3644,8.9297,9.2557,386135.0],["2009-09-14",9.147,9.7991,9.0202,9.5093,359649.0],["2009-09-15",9.6361,10.1251,9.4368,9.8353,413778.0],["2009-09-16",9.8897,10.3787,9.8534,10.3063,382417.0],["2009-09-17",10.2519,10.8497,10.1251,10.1976,304549.0],["2009-09-18",10.2519,10.4331,9.9078,9.9802,390205.0],["2009-09-21",9.8172,10.0527,9.7085,9.7448,200919.0],["2009-09-22",9.8172,10.3606,9.8172,10.3244,212220.0],["2009-09-23",10.6061,10.9065,10.3245,10.5498,367580.0],["2009-09-24",10.6437,10.7,9.9303,10.3433,367480.0],["2009-09-25",10.6812,11.2444,9.9867,10.0805,192140.0],["2009-09-28",10.1931,10.4372,10.1368,10.4372,188380.0],["2009-09-29",10.4372,10.5874,10.0805,10.0805,190640.0],["2009-09-30",10.1744,10.2682,9.5361,9.5737,248140.0],["2009-10-01",9.5361,9.9679,9.4235,9.7238,334380.0],["2009-10-02",9.3859,9.7238,9.0856,9.3484,231180.0],["2009-10-05",9.3296,9.8177,9.3296,9.6863,172240.0],["2009-10-06",9.9303,10.1744,9.63,9.8552,256120.0],["2009-10-07",9.63,9.8177,9.2546,9.3296,202560.0],["2009-10-08",9.4986,9.6488,9.3296,9.4047,274280.0],["2009-10-09",9.4047,9.4235,8.7853,9.217,314420.0],["2009-10-12",9.2545,9.3484,9.0668,9.1607,74820.0],["2009-10-13",9.1044,9.1982,8.9167,8.9917,112420.0],["2009-10-14",9.217,9.4235,9.1044,9.4047,143380.0],["2009-10-15",9.2546,9.3296,8.8791,9.1795,374700.0],["2009-10-16",9.0293,9.1231,8.8228,8.8228,207440.0],["2009-10-19",8.9167,9.3296,8.7289,9.1419,161320.0],["2009-10-20",9.0668,9.1795,8.8791,8.9167,172380.0],["2009-10-21",8.8791,9.1607,8.5224,8.5788,213440.0],["2009-10-22",8.56,9.0293,8.391,8.9917,152980.0],["2009-10-23",8.9167,9.0293,8.391,8.4098,209340.0],["2009-10-26",8.5037,8.5975,7.903,8.0156,298640.0],["2009-10-27",8.0907,8.147,7.6589,7.7716,178540.0],["2009-10-28",7.7153,7.8279,7.4337,7.5088,265720.0],["2009-10-29",7.6589,8.3347,7.5275,8.147,331760.0],["2009-10-30",8.0531,8.1095,7.5463,7.8654,352880.0],["2009-11-02",7.8654,8.0719,7.6777,7.9405,283720.0],["2009-11-03",7.8091,7.9217,7.6777,7.8654,137820.0],["2009-11-04",7.9405,7.9781,7.5088,7.5463,189140.0],["2009-11-05",7.7153,8.147,7.5651,7.8467,237560.0],["2009-11-06",7.6402,8.0344,7.6214,7.9217,170480.0],["2009-11-09",8.0532,8.3347,7.9405,8.316,221260.0],["2009-11-10",8.2409,8.3535,7.7903,7.903,125280.0],["2009-11-11",8.0344,8.3535,7.8654,8.2784,199020.0],["2009-11-12",8.2033,8.4474,8.1095,8.2221,175960.0],["2009-11-13",8.3347,8.4098,8.0907,8.3347,109440.0],["2009-11-16",8.3535,8.9167,8.3535,8.8228,258440.0],["2009-11-17",8.7477,8.9542,8.5975,8.7289,215960.0],["2009-11-18",8.7289,8.8228,8.4849,8.7477,109660.0],["2009-11-19",8.6163,8.6914,8.3535,8.56,184580.0],["2009-11-20",9.0293,9.1982,8.8603,9.1231,289840.0],["2009-11-23",9.386,9.5737,9.0105,9.0856,256880.0],["2009-11-24",8.9542,9.1795,8.8416,9.0293,244680.0],["2009-11-25",9.0105,9.0856,8.8979,9.0293,155100.0],["2009-11-27",8.5975,8.9167,8.5037,8.6163,111560.0],["2009-11-30",8.6914,9.1795,8.56,9.1231,295000.0],["2009-12-01",9.386,9.4798,9.1795,9.4235,171720.0],["2009-12-02",9.4235,9.5924,9.1982,9.5924,234640.0],["2009-12-03",9.6863,9.9116,9.5361,9.5924,174000.0],["2009-12-04",9.8177,9.9116,9.6112,9.874,175620.0],["2009-12-07",9.7426,10.0054,9.6863,9.8365,127740.0],["2009-12-08",9.8177,10.043,9.4235,9.5174,128420.0],["2009-12-09",9.5549,9.6675,9.4423,9.5174,85720.0],["2009-12-10",9.5361,9.6675,9.1982,9.3296,96800.0],["2009-12-11",9.386,9.7614,9.2733,9.7614,138360.0],["2009-12-14",9.8177,10.1181,9.7614,10.1181,165380.0],["2009-12-15",10.0054,10.2495,9.8553,10.0617,175340.0],["2009-12-16",10.0617,10.2495,10.0617,10.1368,115900.0],["2009-12-17",10.0242,10.456,9.9491,10.456,210500.0],["2009-12-18",10.531,10.8126,10.3621,10.7375,454980.0],["2009-12-21",10.7375,10.9816,10.6249,10.9816,211300.0],["2009-12-22",10.9252,11.1317,10.8502,11.1317,159580.0],["2009-12-23",11.1693,11.2631,11.0191,11.2256,178560.0],["2009-12-24",11.2256,11.3382,11.0942,11.3195,185800.0],["2009-12-28",11.3195,12.0328,11.2631,11.7324,304000.0],["2009-12-29",11.866,11.866,11.4272,11.4844,226580.0],["2009-12-30",11.2937,11.6371,11.2937,11.6371,121000.0],["2009-12-31",11.5989,11.8851,11.5989,11.5989,151220.0],["2010-01-04",11.9041,12.0758,11.6943,12.0568,154020.0],["2010-01-05",11.9995,12.3048,11.8278,12.0949,237300.0],["2010-01-06",11.9423,12.1903,11.7515,11.9232,178760.0],["2010-01-07",11.9804,12.1521,11.7134,12.0377,353880.0],["2010-01-08",11.618,12.2475,11.618,12.1903,137400.0],["2010-01-11",12.3048,12.4192,12.0758,12.2475,140180.0],["2010-01-12",12.114,12.3048,11.8851,11.9232,147880.0],["2010-01-13",11.9995,12.2094,11.8851,11.9995,159980.0],["2010-01-14",11.9614,12.0377,11.8278,11.8469,87040.0],["2010-01-15",11.9995,12.2666,11.9995,12.114,248380.0],["2010-01-19",12.1521,12.8389,12.0949,12.7054,231740.0],["2010-01-20",11.5608,11.7134,11.2364,11.5035,1362440.0],["2010-01-21",11.5226,12.0568,11.4844,11.7324,1032920.0],["2010-01-22",11.7324,12.0758,11.4844,11.5417,494100.0],["2010-01-25",11.7324,11.7515,11.4844,11.6371,348540.0],["2010-01-26",11.5989,11.7897,11.4654,11.5608,296360.0],["2010-01-27",11.4463,11.7324,11.4272,11.5989,235360.0],["2010-01-28",11.6561,11.8278,11.2174,11.37,247380.0],["2010-01-29",11.37,11.5035,11.2364,11.3509,293280.0],["2010-02-01",11.4081,11.618,11.37,11.5989,185520.0],["2010-02-02",11.6561,11.6943,11.4081,11.5989,170200.0],["2010-02-03",11.4844,11.6561,11.2364,11.2937,164240.0],["2010-02-04",11.2364,11.2555,10.626,10.6641,243040.0],["2010-02-05",10.6832,10.874,10.2444,10.5497,221540.0],["2010-02-08",10.5115,10.6832,10.1109,10.1109,141520.0],["2010-02-09",10.4734,10.4734,10.0727,10.2444,292080.0],["2010-02-10",10.2063,10.3398,9.9773,10.149,176560.0],["2010-02-11",10.0918,10.1872,9.8629,10.1872,190820.0],["2010-02-12",10.0346,10.6832,9.9583,10.6641,185480.0],["2010-02-16",10.9503,11.5417,10.7595,11.2555,190480.0],["2010-02-17",11.3509,11.5989,11.2174,11.5608,242260.0],["2010-02-18",11.5989,11.7897,11.4463,11.7897,146880.0],["2010-02-19",11.7515,11.7897,11.4463,11.4654,176560.0],["2010-02-22",11.5608,11.6943,11.4272,11.4844,144180.0],["2010-02-23",11.5035,11.5989,11.37,11.5417,232500.0],["2010-02-24",11.5798,11.7897,11.2937,11.5417,283080.0],["2010-02-25",11.2937,11.37,11.0075,11.3318,190800.0],["2010-02-26",11.3509,11.4272,10.9884,11.3509,234680.0],["2010-03-01",11.4272,11.5417,11.2746,11.3891,142260.0],["2010-03-02",11.3891,11.5607,11.3509,11.4081,123100.0],["2010-03-03",11.4844,11.6561,11.3318,11.4272,115620.0],["2010-03-04",11.5226,11.5226,11.3318,11.4081,97180.0],["2010-03-05",11.4844,11.4844,11.1792,11.2555,205000.0],["2010-03-08",11.3127,11.3318,11.0838,11.2937,181140.0],["2010-03-09",11.2746,11.6943,11.2746,11.6943,162920.0],["2010-03-10",11.7324,12.2857,11.6943,12.1331,429800.0],["2010-03-11",11.9614,12.4955,11.8851,12.4574,250940.0],["2010-03-12",12.5146,12.9534,12.4192,12.9343,327760.0],["2010-03-15",13.0297,13.2777,12.7435,13.2205,277300.0],["2010-03-16",13.3159,13.5066,13.2395,13.354,209800.0],["2010-03-17",13.4875,13.602,13.354,13.4494,221880.0],["2010-03-18",13.4112,13.4875,13.3159,13.354,176920.0],["2010-03-19",13.1632,13.4112,12.9534,13.1632,314540.0],["2010-03-22",13.0297,13.7928,12.8961,13.6783,349000.0],["2010-03-23",13.6592,13.7165,13.1823,13.2395,185200.0],["2010-03-24",13.2014,13.3731,13.0678,13.0869,135420.0],["2010-03-25",13.2205,13.6974,13.1442,13.1632,181760.0],["2010-03-26",12.6291,13.3731,12.5909,13.354,1178460.0],["2010-03-29",13.5282,13.5282,12.7734,13.0637,302320.0],["2010-03-30",13.1411,13.2959,13.0443,13.1992,229760.0],["2010-03-31",13.0443,13.2379,12.5799,12.5992,366320.0],["2010-04-01",12.7927,13.1411,12.6379,13.1411,252140.0],["2010-04-05",13.1992,13.3346,13.0443,13.2959,155180.0],["2010-04-06",13.1992,13.8765,13.0637,13.6056,289940.0],["2010-04-07",13.5475,13.8378,13.4895,13.5088,554400.0],["2010-04-08",13.4508,13.7217,13.2959,13.6443,700380.0],["2010-04-09",13.683,14.5152,13.625,14.2636,503720.0],["2010-04-12",14.3217,14.4572,13.7604,13.7604,194240.0],["2010-04-13",13.7411,13.9346,13.4508,13.9153,299880.0],["2010-04-14",14.0701,14.4184,13.9927,14.283,257000.0],["2010-04-15",14.283,14.283,13.625,13.7411,262380.0],["2010-04-16",13.7024,13.9346,13.354,13.3927,301820.0],["2010-04-19",13.8185,13.9153,13.2766,13.5475,576780.0],["2010-04-20",13.6637,13.9153,13.4314,13.7024,282940.0],["2010-04-21",13.8185,14.283,13.7217,14.1862,187820.0],["2010-04-22",13.9346,14.4185,13.7991,14.3991,115420.0],["2010-04-23",14.4572,15.0184,14.341,14.6894,312400.0],["2010-04-26",14.6894,14.8249,14.4959,14.5152,248840.0],["2010-04-27",14.4378,14.5539,13.7991,13.8378,266460.0],["2010-04-28",13.9733,13.9927,13.7217,13.8185,407380.0],["2010-04-29",14.012,14.5346,14.012,14.5346,283880.0],["2010-04-30",14.5539,14.7862,13.683,13.7024,395620.0],["2010-05-03",13.7411,14.4185,13.7217,14.3991,235380.0],["2010-05-04",14.2443,14.2636,13.4508,13.6637,268160.0],["2010-05-05",13.4895,13.9153,12.9476,13.5475,276360.0],["2010-05-06",13.8378,13.9153,11.8444,13.083,589100.0],["2010-05-07",12.9669,13.2572,12.3476,12.5218,409240.0],["2010-05-10",13.1798,13.5088,13.0056,13.4895,331380.0],["2010-05-11",13.1605,13.5475,12.8895,13.3346,206440.0],["2010-05-12",13.3346,13.8185,13.2959,13.8185,192720.0],["2010-05-13",13.7798,13.8959,13.3153,13.4701,267900.0],["2010-05-14",13.2766,13.4121,12.9282,13.1411,264480.0],["2010-05-17",13.3346,13.3734,12.5799,13.1024,321540.0],["2010-05-18",13.4314,13.4701,12.6573,12.7347,286220.0],["2010-05-19",12.6186,12.9863,12.1734,12.7734,281820.0],["2010-05-20",12.4444,12.5411,11.8057,11.9025,460480.0],["2010-05-21",11.7477,12.2508,11.4186,12.2121,361540.0],["2010-05-24",12.096,12.2315,11.6315,11.6702,320440.0],["2010-05-25",11.2638,11.8251,10.9542,11.7864,244760.0],["2010-05-26",11.9025,12.3089,11.4186,11.5348,265020.0],["2010-05-27",11.9025,12.3283,11.7477,12.2896,223640.0],["2010-05-28",12.2508,12.3863,11.9218,12.0186,197200.0],["2010-06-01",11.8831,11.9218,11.4961,11.4961,209680.0],["2010-06-02",11.5735,11.7864,11.438,11.5928,359360.0],["2010-06-03",11.7476,11.7476,11.3799,11.438,334200.0],["2010-06-04",11.1864,11.2638,10.7026,10.8574,345580.0],["2010-06-07",10.9541,11.1477,10.3542,10.4897,506940.0],["2010-06-08",10.5284,10.8187,10.2381,10.3348,355580.0],["2010-06-09",10.509,10.8187,10.4122,10.5284,393040.0],["2010-06-10",10.78,11.0509,10.6251,10.9348,342560.0],["2010-06-11",10.7606,11.1477,10.6638,11.1283,204980.0],["2010-06-14",11.3025,11.5928,11.0703,11.5348,296420.0],["2010-06-15",11.7089,12.0767,11.5541,12.0573,160240.0],["2010-06-16",12.0573,12.0573,11.5928,11.8057,176560.0],["2010-06-17",11.9218,12.0573,11.6122,11.9025,124180.0],["2010-06-18",12.0186,12.0186,11.6702,11.9218,294980.0],["2010-06-21",12.1541,12.3476,11.8444,12.0186,377020.0],["2010-06-22",12.0767,12.2508,11.8251,11.9799,472300.0],["2010-06-23",11.9218,11.9992,11.5154,11.8444,258880.0],["2010-06-24",11.7476,11.9218,11.438,11.6122,271180.0],["2010-06-25",11.6702,13.0056,11.4961,12.7347,775580.0],["2010-06-28",12.6757,12.8919,12.4202,12.5185,254260.0],["2010-06-29",12.2237,12.4399,11.7128,11.8307,350360.0],["2010-06-30",11.8307,12.0862,11.7128,11.811,297420.0],["2010-07-01",11.7914,11.8503,11.3787,11.6342,318860.0],["2010-07-02",11.7521,11.8307,11.3001,11.4376,227240.0],["2010-07-06",11.6145,11.8307,10.5926,10.6319,315020.0],["2010-07-07",10.6909,11.4573,10.6712,11.4573,245120.0],["2010-07-08",11.6145,11.6538,11.0642,11.3983,212860.0],["2010-07-09",11.3787,11.6735,11.2804,11.6735,141520.0],["2010-07-12",11.6538,12.3613,11.2804,11.3787,186660.0],["2010-07-13",11.5949,11.8896,11.5359,11.7914,221160.0],["2010-07-14",11.6931,12.0665,11.5948,11.811,149400.0],["2010-07-15",11.811,12.0468,11.4966,11.9879,201640.0],["2010-07-16",11.9093,11.9093,11.2804,11.3394,270860.0],["2010-07-19",11.4376,11.6538,11.1822,11.5752,195200.0],["2010-07-20",11.3787,11.9289,11.3001,11.8896,196800.0],["2010-07-21",12.0469,12.0469,11.2804,11.3001,311740.0],["2010-07-22",11.5359,11.9093,11.4376,11.7717,318820.0],["2010-07-23",11.6735,12.0469,11.4573,12.0272,271480.0],["2010-07-26",12.0469,12.3023,11.8896,12.2237,246280.0],["2010-07-27",12.3023,12.4989,12.1844,12.4595,189640.0],["2010-07-28",12.4595,12.6561,12.3023,12.4595,209700.0],["2010-07-29",12.5971,12.6954,12.2041,12.4989,174460.0],["2010-07-30",12.263,12.6561,12.1451,12.6364,151520.0],["2010-08-02",12.774,13.1081,12.5578,13.0688,251700.0],["2010-08-03",13.0098,13.4815,12.7936,13.2653,193120.0],["2010-08-04",13.4422,13.7763,13.3243,13.7173,272620.0],["2010-08-05",13.5797,13.8745,13.4029,13.619,262960.0],["2010-08-06",13.3439,13.6583,13.167,13.5208,235340.0],["2010-08-09",13.7173,13.7763,13.4422,13.7173,213000.0],["2010-08-10",13.4422,13.5011,13.0884,13.3832,228100.0],["2010-08-11",12.9902,13.167,12.5775,12.774,255520.0],["2010-08-12",12.4202,12.7347,12.4202,12.7347,209020.0],["2010-08-13",12.6561,12.774,12.5185,12.5185,151360.0],["2010-08-16",12.3809,12.6168,12.2041,12.3613,95940.0],["2010-08-17",12.5578,12.9509,12.4596,12.7936,173200.0],["2010-08-18",12.8133,12.8919,12.5578,12.6561,82940.0],["2010-08-19",12.5775,12.6168,12.263,12.3416,195560.0],["2010-08-20",12.2434,12.3023,11.9879,12.1058,207800.0],["2010-08-23",12.263,12.5185,12.1648,12.322,243220.0],["2010-08-24",12.0665,12.4006,12.0665,12.2827,169540.0],["2010-08-25",12.1844,12.6364,12.1451,12.5775,216240.0],["2010-08-26",12.6168,12.8722,12.3809,12.4595,206100.0],["2010-08-27",12.6561,12.8133,12.263,12.774,233040.0],["2010-08-30",12.6757,12.9312,12.6364,12.774,185000.0],["2010-08-31",12.715,13.167,12.5775,13.1081,245200.0],["2010-09-01",13.3832,13.5404,13.1474,13.5404,217340.0],["2010-09-02",13.6583,13.8942,13.5601,13.8942,165180.0],["2010-09-03",14.071,14.2283,13.9728,14.1103,135080.0],["2010-09-07",13.9728,14.1693,13.8549,14.0514,166280.0],["2010-09-08",13.7173,14.0121,13.619,13.7763,246080.0],["2010-09-09",13.9138,13.9924,13.3439,13.4225,140740.0],["2010-09-10",13.4618,13.678,13.4029,13.6387,144740.0],["2010-09-13",13.8352,14.071,13.6583,14.0514,153760.0],["2010-09-14",14.0317,14.1103,13.7959,13.7959,85380.0],["2010-09-15",13.737,14.0514,13.6583,13.9531,103160.0],["2010-09-16",13.8745,13.9924,13.678,13.7763,127680.0],["2010-09-17",13.9138,13.9138,13.5404,13.6583,169220.0],["2010-09-20",13.7566,14.1496,13.5797,14.13,161980.0],["2010-09-21",14.1497,14.2872,14.0121,14.0121,179620.0],["2010-09-22",13.9728,14.2086,13.8549,13.8745,130600.0],["2010-09-23",13.7173,13.8745,13.3242,13.3439,151960.0],["2010-09-24",13.6387,14.13,13.5797,14.0121,189220.0],["2010-09-27",14.0121,14.6999,13.7566,14.5427,297900.0],["2010-09-28",14.6025,14.7419,14.1243,14.6622,403360.0],["2010-09-29",14.6224,14.6423,14.3833,14.4431,202120.0],["2010-09-30",14.6224,14.6224,14.1642,14.2638,233340.0],["2010-10-01",14.463,14.5029,14.2837,14.4431,215660.0],["2010-10-04",14.3236,14.5427,14.1443,14.4232,182580.0],["2010-10-05",14.6423,14.8415,14.4032,14.8017,209720.0],["2010-10-06",14.7419,14.8415,14.5228,14.6025,122400.0],["2010-10-07",14.7818,15.0208,14.7021,14.9013,133720.0],["2010-10-08",14.961,15.22,14.8216,15.1005,140860.0],["2010-10-11",15.1603,15.1603,14.9013,14.961,165560.0],["2010-10-12",14.961,15.2001,14.7817,15.1005,116520.0],["2010-10-13",15.1603,15.3196,14.961,15.2599,135400.0],["2010-10-14",15.2798,15.4591,14.961,15.2001,143080.0],["2010-10-15",15.3396,15.4192,15.0806,15.1204,143040.0],["2010-10-18",15.1603,15.7181,15.1603,15.6384,131060.0],["2010-10-19",15.3794,15.6384,14.9212,15.0407,372840.0],["2010-10-20",15.1603,15.6981,15.1005,15.4392,284420.0],["2010-10-21",15.5786,15.8575,15.22,15.4989,206600.0],["2010-10-22",15.5388,15.5985,15.2001,15.4192,332240.0],["2010-10-25",15.5786,15.738,15.4392,15.6981,107900.0],["2010-10-26",15.5388,15.6583,15.4591,15.5188,88560.0],["2010-10-27",15.3993,15.5786,15.2001,15.3196,115300.0],["2010-10-28",15.479,15.5786,15.2001,15.2599,90220.0],["2010-10-29",15.22,15.5786,15.22,15.4989,137640.0],["2010-11-01",15.6185,15.8774,15.3196,15.3595,149880.0],["2010-11-02",15.5985,15.7579,15.3595,15.7579,132420.0],["2010-11-03",15.7579,15.8575,15.4392,15.5388,137220.0],["2010-11-04",16.1364,16.6344,15.7579,16.6145,261640.0],["2010-11-05",16.7141,17.4313,16.4352,17.3317,233060.0],["2010-11-08",17.3317,17.8497,17.3317,17.6505,235960.0],["2010-11-09",17.7501,17.8696,16.495,16.7141,320120.0],["2010-11-10",16.7938,17.0926,16.7341,16.9333,150920.0],["2010-11-11",16.7141,16.9134,16.6544,16.754,110100.0],["2010-11-12",16.5548,16.8934,16.3157,16.4352,138880.0],["2010-11-15",16.5348,16.6544,16.1165,16.1165,260480.0],["2010-11-16",16.0368,16.1364,15.0607,15.1603,453100.0],["2010-11-17",15.1603,15.4989,14.722,14.722,271100.0],["2010-11-18",15.1204,15.22,15.0407,15.0806,194080.0],["2010-11-19",15.0607,15.1204,14.7818,14.9212,261640.0],["2010-11-22",14.8415,15.1603,14.8415,15.1204,111480.0],["2010-11-23",14.9013,15.3396,14.8216,15.2798,124800.0],["2010-11-24",15.3396,15.7181,15.3396,15.7181,111560.0],["2010-11-26",15.5985,15.7977,15.5388,15.738,46100.0],["2010-11-29",15.6384,15.9372,15.479,15.8974,136140.0],["2010-11-30",15.7579,15.8376,15.5587,15.6384,189380.0],["2010-12-01",15.7778,15.9571,15.4192,15.6782,169160.0],["2010-12-02",15.738,16.1763,15.6185,16.1165,207500.0],["2010-12-03",16.1165,16.4352,16.0966,16.4352,152940.0],["2010-12-06",16.3954,16.4352,16.2161,16.3556,86040.0],["2010-12-07",16.5548,16.7341,16.3954,16.5747,283100.0],["2010-12-08",16.5747,16.6743,16.3157,16.3755,130260.0],["2010-12-09",16.5149,16.5747,16.1165,16.1763,138580.0],["2010-12-10",16.1763,16.5349,16.0567,16.3755,146580.0],["2010-12-13",16.4153,16.5348,16.3556,16.4153,102520.0],["2010-12-14",16.4352,16.5548,15.997,16.0368,132560.0],["2010-12-15",16.0966,16.4552,15.8376,16.1364,839040.0],["2010-12-16",16.1962,16.3356,15.8376,15.8774,178320.0],["2010-12-17",15.7579,15.997,15.3396,15.5587,457320.0],["2010-12-20",15.5786,15.8177,15.479,15.6782,225920.0],["2010-12-21",15.7579,15.977,15.7579,15.8774,194080.0],["2010-12-22",15.9571,16.0169,15.7977,15.8376,366420.0],["2010-12-23",15.8774,16.0169,15.7181,15.7579,98180.0],["2010-12-27",15.6981,16.1165,15.6782,16.1165,138740.0],["2010-12-28",16.1563,16.236,16.0368,16.236,117720.0],["2010-12-29",16.4078,16.4078,16.1249,16.1653,115120.0],["2010-12-30",16.1047,16.1855,16.0845,16.1653,91420.0],["2010-12-31",16.1653,16.1855,15.9228,16.0643,152900.0],["2011-01-03",16.2057,16.3876,16.1653,16.3472,291480.0],["2011-01-04",16.4078,16.4482,16.0239,16.3067,278160.0],["2011-01-05",16.3269,16.3472,16.1047,16.2663,157600.0],["2011-01-06",16.327,16.3472,16.0239,16.0845,179600.0],["2011-01-07",16.0643,16.2663,15.8824,16.1653,168620.0],["2011-01-10",16.0239,16.1855,15.8824,16.1249,126640.0],["2011-01-11",16.1653,16.1855,15.7612,15.9632,494920.0],["2011-01-12",16.0441,16.1047,15.7814,15.9632,246680.0],["2011-01-13",15.9834,16.0441,15.8218,16.0036,145720.0],["2011-01-14",16.1653,16.4078,16.0643,16.2663,367460.0],["2011-01-18",16.3269,16.529,16.2461,16.4482,223580.0],["2011-01-19",16.4886,16.529,16.2259,16.2663,180120.0],["2011-01-20",16.2057,16.4684,16.1451,16.1653,117880.0],["2011-01-21",16.2663,16.529,16.2057,16.428,197500.0],["2011-01-24",16.4482,16.6301,16.3472,16.5896,598680.0],["2011-01-25",16.4886,17.0746,16.4482,17.0544,204160.0],["2011-01-26",17.1352,17.1958,16.8927,17.0746,180200.0],["2011-01-27",17.115,17.3373,16.9129,17.3373,398020.0],["2011-01-28",17.3373,17.5596,16.8119,16.8321,229240.0],["2011-01-31",16.9938,17.2565,16.9736,17.115,305760.0],["2011-02-01",17.2969,17.6,17.014,17.3979,161480.0],["2011-02-02",17.2969,17.6808,17.2969,17.6,211720.0],["2011-02-03",17.5191,17.9031,17.4989,17.8425,204940.0],["2011-02-04",18.0849,18.1658,17.6404,17.6404,473240.0],["2011-02-07",17.6,18.1253,17.6,18.1253,167160.0],["2011-02-08",18.0445,18.4689,17.9435,18.4689,793660.0],["2011-02-09",18.3476,18.6709,18.1658,18.6507,189740.0],["2011-02-10",18.5295,18.8932,18.287,18.3678,368880.0],["2011-02-11",18.2466,18.7315,18.2264,18.5295,201120.0],["2011-02-14",18.4891,18.772,18.4891,18.772,128680.0],["2011-02-15",18.7113,19.1357,18.7113,18.8932,250820.0],["2011-02-16",19.0144,19.4388,19.0144,19.3378,293140.0],["2011-02-17",19.2367,19.5196,19.0144,19.0144,225240.0],["2011-02-18",19.1155,19.3175,18.9336,19.2165,517820.0],["2011-02-22",18.974,19.1155,18.4689,18.6507,197620.0],["2011-02-23",18.7315,18.873,18.2264,18.4689,325680.0],["2011-02-24",18.5497,18.6911,18.1658,18.4689,237260.0],["2011-02-25",18.5093,18.6709,18.2264,18.6507,278000.0],["2011-02-28",18.8528,19.1559,18.772,19.1357,428380.0],["2011-03-01",19.2973,19.3377,18.4284,18.4486,185360.0],["2011-03-02",18.4487,18.5497,18.1658,18.2466,201140.0],["2011-03-03",18.5901,19.0751,18.4082,19.0346,198100.0],["2011-03-04",19.0751,19.1155,18.6911,19.0953,203480.0],["2011-03-07",19.1357,19.1963,18.3072,18.5901,169260.0],["2011-03-08",18.6507,19.1963,18.5093,19.0346,107340.0],["2011-03-09",19.0346,19.1357,18.7113,18.772,97880.0],["2011-03-10",18.5497,18.5497,18.2062,18.2668,196320.0],["2011-03-11",18.3072,18.772,18.186,18.6709,244860.0],["2011-03-14",18.4891,18.6507,18.3476,18.6103,131900.0],["2011-03-15",18.0243,18.3678,17.802,18.186,182100.0],["2011-03-16",18.1456,18.2466,17.5798,17.6404,236980.0],["2011-03-17",17.9637,18.287,17.8627,18.2264,195940.0],["2011-03-18",18.4284,18.7315,18.2668,18.7315,218480.0],["2011-03-21",18.9942,19.1559,18.772,19.0144,132180.0],["2011-03-22",19.0953,19.1559,18.873,18.8932,87400.0],["2011-03-23",18.8124,18.8932,18.2466,18.5295,167920.0],["2011-03-24",18.6103,18.8326,18.4284,18.6507,157160.0],["2011-03-25",18.7517,18.9538,18.6507,18.7517,129700.0],["2011-03-28",18.8124,18.873,18.388,18.4486,109720.0],["2011-03-29",18.5817,18.684,18.2952,18.5407,203980.0],["2011-03-30",18.6635,19.0524,18.6226,19.0524,219580.0],["2011-03-31",19.0524,19.1956,18.7863,19.1342,148360.0],["2011-04-01",19.2979,19.4412,19.1342,19.2775,175440.0],["2011-04-04",19.3593,19.4616,19.1751,19.3184,116960.0],["2011-04-05",19.3388,19.3593,18.9296,18.991,112040.0],["2011-04-06",19.1137,19.3388,18.991,19.3184,86800.0],["2011-04-07",19.257,19.3593,18.8272,18.8886,193180.0],["2011-04-08",19.0524,19.1547,18.7249,18.8477,164560.0],["2011-04-11",18.8886,19.1547,18.8682,19.1547,182020.0],["2011-04-12",18.991,19.257,18.991,19.1751,136140.0],["2011-04-13",19.2161,19.2365,18.5817,18.8272,248420.0],["2011-04-14",18.7045,19.1751,18.6431,19.1547,473580.0],["2011-04-15",19.1547,19.2775,18.9091,19.2775,158900.0],["2011-04-18",19.0114,19.0933,18.8068,19.0114,134180.0],["2011-04-19",19.0728,19.257,19.0523,19.1956,78620.0],["2011-04-20",19.4821,19.564,19.2161,19.5435,69300.0],["2011-04-21",19.6458,19.7072,19.2775,19.7072,58260.0],["2011-04-25",19.6458,19.7481,19.4002,19.6049,61540.0],["2011-04-26",19.6254,20.137,19.5026,19.9937,90740.0],["2011-04-27",19.9732,20.0346,19.6458,19.9732,94620.0],["2011-04-28",19.9732,20.3621,19.9528,20.3416,102160.0],["2011-04-29",20.4235,20.6281,20.0142,20.4235,134600.0],["2011-05-02",20.5667,20.6486,20.4644,20.5667,157780.0],["2011-05-03",20.5053,20.7509,19.6867,20.0346,165360.0],["2011-05-04",20.0142,20.0142,19.7072,19.7891,151660.0],["2011-05-05",19.7072,19.7891,19.1956,19.4412,173000.0],["2011-05-06",19.7072,19.8709,19.1956,19.3593,119960.0],["2011-05-09",19.1751,19.4821,19.0114,19.4207,154560.0],["2011-05-10",19.6049,20.0551,19.523,19.8914,139380.0],["2011-05-11",19.7686,19.9118,19.4616,19.5435,144400.0],["2011-05-12",19.5026,19.9119,19.2365,19.7277,134000.0],["2011-05-13",19.1751,19.4412,19.1342,19.4412,1920520.0],["2011-05-16",19.3593,19.4616,19.2365,19.3388,308980.0],["2011-05-17",19.2365,19.3389,18.9296,19.1342,217540.0],["2011-05-18",19.2161,19.3184,19.0319,19.2775,203120.0],["2011-05-19",19.3593,19.3593,18.8886,19.2365,264200.0],["2011-05-20",19.1342,19.1342,18.8272,18.8886,294940.0],["2011-05-23",18.7249,18.8886,18.2542,18.5407,271940.0],["2011-05-24",18.5612,18.7863,18.4384,18.6226,201760.0],["2011-05-25",18.4793,18.8682,18.3156,18.7658,243760.0],["2011-05-26",18.7454,19.2979,18.6635,19.2161,287780.0],["2011-05-27",19.257,19.3184,19.0319,19.2979,196420.0],["2011-05-31",19.4616,19.4616,19.1751,19.3184,555000.0],["2011-06-01",19.2979,19.4002,18.4589,18.5407,346740.0],["2011-06-02",18.5612,18.7863,18.1724,18.377,325500.0],["2011-06-03",17.9882,18.5407,17.9063,18.418,203740.0],["2011-06-06",18.3566,18.418,17.9882,18.0087,208820.0],["2011-06-07",18.0905,18.4793,17.9882,18.111,247520.0],["2011-06-08",18.0087,18.2338,17.7222,17.9063,223420.0],["2011-06-09",17.9473,18.0701,17.6812,17.8654,230740.0],["2011-06-10",17.804,18.0905,16.9854,17.9882,648760.0],["2011-06-13",17.9882,18.1519,17.4766,17.6812,197660.0],["2011-06-14",17.9063,18.2952,17.804,18.2338,440020.0],["2011-06-15",18.0087,18.0496,17.3947,17.8449,369980.0],["2011-06-16",18.4179,18.6635,17.8859,18.377,485820.0],["2011-06-17",18.5612,18.6431,17.9473,18.0905,540140.0],["2011-06-20",18.0701,18.5203,18.0701,18.418,249300.0],["2011-06-21",18.5407,18.6635,18.377,18.5203,328880.0],["2011-06-22",18.4384,18.7045,18.4384,18.5407,281780.0],["2011-06-23",18.2133,18.5612,17.8449,18.3361,298560.0],["2011-06-24",18.418,18.6431,18.1519,18.3975,369180.0],["2011-06-27",18.418,18.7658,18.3566,18.6021,194040.0],["2011-06-28",18.6954,18.9027,18.5089,18.8819,222840.0],["2011-06-29",18.9441,18.9856,18.6539,18.7576,173700.0],["2011-06-30",18.8819,19.1307,18.7369,18.9234,151920.0],["2011-07-01",18.9856,19.483,18.9027,19.2757,178660.0],["2011-07-05",19.2757,19.483,19.1099,19.4416,139480.0],["2011-07-06",19.4208,19.6903,19.2343,19.6695,242400.0],["2011-07-07",19.8975,20.1048,19.6281,20.0219,310640.0],["2011-07-08",19.711,19.8768,19.4208,19.4208,205940.0],["2011-07-11",19.1928,19.2757,18.8819,18.9234,219700.0],["2011-07-12",18.8819,19.2343,18.7576,18.8612,268440.0],["2011-07-13",19.027,19.1307,18.6332,18.6332,720060.0],["2011-07-14",18.799,18.8819,18.4881,18.654,1240840.0],["2011-07-15",18.6747,18.7783,18.4674,18.6332,239840.0],["2011-07-18",18.6125,18.6954,18.2394,18.3223,224440.0],["2011-07-19",18.4881,18.6954,18.4052,18.6747,167000.0],["2011-07-20",18.7576,18.9441,18.571,18.9234,146140.0],["2011-07-21",19.0685,19.2343,18.9441,19.027,183160.0],["2011-07-22",19.0685,19.1307,18.9027,18.9856,114140.0],["2011-07-25",18.8198,18.9441,18.6539,18.6954,112380.0],["2011-07-26",18.7369,18.7369,18.4052,18.4674,97200.0],["2011-07-27",18.4052,18.4052,17.5969,17.7005,341020.0],["2011-07-28",17.6798,17.742,17.4311,17.7005,242060.0],["2011-07-29",17.4518,17.5554,17.1409,17.4103,387840.0],["2011-08-01",17.514,17.5347,17.0165,17.3067,370400.0],["2011-08-02",17.1202,17.4311,16.8922,16.9544,460240.0],["2011-08-03",16.9958,16.9958,15.9595,16.6642,399780.0],["2011-08-04",16.3326,16.3947,15.4828,15.5035,527260.0],["2011-08-05",15.7108,15.7522,14.3014,14.633,777160.0],["2011-08-08",14.0319,14.3635,12.7883,12.809,784520.0],["2011-08-09",13.1821,14.5708,12.8919,14.5501,936400.0],["2011-08-10",13.9697,15.5242,13.7832,14.4879,766600.0],["2011-08-11",14.5294,15.6693,14.5294,15.3791,466740.0],["2011-08-12",15.545,15.7729,15.1304,15.1304,223320.0],["2011-08-15",15.3999,16.0838,15.3791,15.9595,340600.0],["2011-08-16",15.6071,15.918,15.317,15.4828,293960.0],["2011-08-17",16.2911,16.7056,15.4413,15.7108,621500.0],["2011-08-18",15.1511,15.3584,14.5294,14.6537,411840.0],["2011-08-19",14.3428,14.8402,14.3014,14.3221,478360.0],["2011-08-22",14.7159,14.7573,14.2806,14.5086,264880.0],["2011-08-23",14.6537,14.8403,14.4672,14.8403,245700.0],["2011-08-24",14.8195,15.2755,14.3635,14.7573,297560.0],["2011-08-25",14.9439,15.1304,14.2392,14.405,227460.0],["2011-08-26",14.3635,14.6537,13.9283,14.4879,212060.0],["2011-08-29",14.633,15.2962,14.5915,15.1719,303120.0],["2011-08-30",15.1511,15.3791,14.8195,15.2548,203820.0],["2011-08-31",15.4206,15.545,14.8403,15.2962,743360.0],["2011-09-01",15.2755,15.4206,14.7159,14.7573,226000.0],["2011-09-02",14.3843,14.6537,14.0941,14.177,217700.0],["2011-09-06",13.7003,14.1563,13.7003,14.0526,195420.0],["2011-09-07",14.3635,14.7573,14.177,14.7573,215020.0],["2011-09-08",14.6537,14.861,14.5293,14.6744,227800.0],["2011-09-09",14.4672,14.5915,13.8247,13.9697,196620.0],["2011-09-12",13.6796,14.0941,13.6588,13.9905,200200.0],["2011-09-13",14.0941,14.5086,13.9905,14.0734,236060.0],["2011-09-14",14.1977,14.3428,13.8039,14.177,151080.0],["2011-09-15",14.3014,14.3221,14.0941,14.3014,182860.0],["2011-09-16",14.3843,14.7159,14.1977,14.7159,310820.0],["2011-09-19",14.2806,14.4672,14.1977,14.1977,175720.0],["2011-09-20",14.2806,14.5915,14.0941,14.4465,251040.0],["2011-09-21",14.4464,14.5294,13.8868,13.949,385240.0],["2011-09-22",13.493,13.7832,13.0785,13.3065,491780.0],["2011-09-23",13.265,13.493,13.1614,13.4723,285700.0],["2011-09-26",13.7003,14.0734,13.5345,14.0319,242860.0],["2011-09-27",14.5293,14.7573,14.0112,14.1148,352760.0],["2011-09-28",14.0832,14.3994,13.788,13.8091,322300.0],["2011-09-29",14.1464,14.2729,13.7248,14.0621,209440.0],["2011-09-30",13.8513,14.2308,13.5983,13.788,237400.0],["2011-10-03",13.6615,13.8091,12.5652,12.5652,356940.0],["2011-10-04",12.3966,13.7037,12.0382,13.6826,518400.0],["2011-10-05",13.5983,13.6615,12.502,13.2821,279680.0],["2011-10-06",13.1766,13.7248,13.0291,13.6826,201260.0],["2011-10-07",13.6826,13.767,12.6285,12.6496,272920.0],["2011-10-10",12.9237,13.6194,12.8815,13.6194,231360.0],["2011-10-11",13.3031,13.788,13.2399,13.767,309080.0],["2011-10-12",13.9356,14.6524,13.8935,14.4205,338040.0],["2011-10-13",14.3573,14.4627,13.7459,13.8302,264340.0],["2011-10-14",14.0621,14.6735,14.0199,14.5681,179080.0],["2011-10-17",14.4627,14.5892,13.8091,13.8724,206100.0],["2011-10-18",13.9989,14.7578,13.8724,14.6946,181820.0],["2011-10-19",14.6946,14.7789,14.041,14.1254,168560.0],["2011-10-20",14.1464,14.4205,13.6615,14.3151,144700.0],["2011-10-21",14.7578,15.053,14.547,14.9897,167380.0],["2011-10-24",15.0108,16.0228,14.9265,16.0017,282220.0],["2011-10-25",15.9174,16.086,15.6433,15.7066,330240.0],["2011-10-26",15.9596,16.0439,15.6012,15.9174,211520.0],["2011-10-27",16.6764,17.2456,16.2336,16.9926,349440.0],["2011-10-28",16.9294,17.1613,16.6974,16.7185,308600.0],["2011-10-31",16.3601,16.8239,16.1493,16.5709,336440.0],["2011-11-01",15.7698,16.2547,15.5168,15.6011,411960.0],["2011-11-02",15.9806,16.2969,15.7487,16.2758,276960.0],["2011-11-03",16.8661,16.9083,16.318,16.8029,349380.0],["2011-11-04",16.571,16.7818,16.0228,16.7607,220340.0],["2011-11-07",16.7607,16.9083,16.2758,16.6131,121840.0],["2011-11-08",16.8661,17.098,16.2758,17.0769,253540.0],["2011-11-09",16.5077,16.6974,15.9806,15.9806,239440.0],["2011-11-10",16.2758,16.2969,15.6855,15.7276,259340.0],["2011-11-11",16.0017,16.4234,15.7698,16.4023,196340.0],["2011-11-14",16.2758,16.3601,15.6433,15.7698,142320.0],["2011-11-15",15.6644,16.2547,15.5379,16.1915,153040.0],["2011-11-16",15.9806,16.4023,15.8331,15.8752,135060.0],["2011-11-17",15.812,16.086,15.6855,15.812,171340.0],["2011-11-18",15.8331,15.8752,15.5801,15.7066,190180.0],["2011-11-21",15.3903,15.4957,14.5892,14.9265,257580.0],["2011-11-22",14.9687,15.0319,14.6103,14.6103,320020.0],["2011-11-23",14.4838,14.547,13.9356,14.1464,237420.0],["2011-11-25",14.0832,14.4627,13.9567,13.9778,80480.0],["2011-11-28",14.7157,15.2427,14.5259,15.2217,282520.0],["2011-11-29",15.1795,15.3271,15.0319,15.2006,195760.0],["2011-11-30",15.7487,16.0017,15.559,15.9806,489140.0],["2011-12-01",15.8541,16.086,15.6222,15.9596,219880.0],["2011-12-02",16.2336,16.2758,15.7909,15.7909,190040.0],["2011-12-05",16.1915,16.7185,16.0017,16.592,269080.0],["2011-12-06",16.5499,16.5709,16.065,16.2758,214240.0],["2011-12-07",16.2125,16.3601,16.0439,16.2336,284600.0],["2011-12-08",16.1493,16.1915,15.1584,15.2006,327480.0],["2011-12-09",15.3482,15.7066,15.2217,15.5379,427140.0],["2011-12-12",15.3271,15.7066,15.2006,15.4747,371840.0],["2011-12-13",15.6644,15.9596,15.1584,15.2427,201720.0],["2011-12-14",15.1584,15.4957,15.053,15.1795,191860.0],["2011-12-15",15.4536,15.4536,15.1795,15.4114,176520.0],["2011-12-16",15.4957,15.7698,15.4536,15.7066,390580.0],["2011-12-19",15.8541,16.0017,15.2849,15.2849,255660.0],["2011-12-20",15.6433,16.0017,15.6222,15.9806,369060.0],["2011-12-21",15.9596,16.0228,15.7698,15.812,167260.0],["2011-12-22",15.9385,16.0228,15.6855,15.8752,229260.0],["2011-12-23",15.9596,16.0439,15.8752,16.0017,100520.0],["2011-12-27",16.0017,16.2336,15.812,15.9596,131480.0],["2011-12-28",15.9703,16.1632,15.7988,15.906,214120.0],["2011-12-29",15.9274,16.2918,15.7988,16.2489,125860.0],["2011-12-30",16.1632,16.399,16.056,16.056,115360.0],["2012-01-03",16.5491,16.8492,16.2275,16.3776,175480.0],["2012-01-04",16.2918,16.3347,15.8845,16.1632,231620.0],["2012-01-05",15.9488,16.2275,15.7345,16.2061,268900.0],["2012-01-06",16.2918,16.4204,16.0346,16.1632,173320.0],["2012-01-09",16.2275,16.2275,15.9274,15.9917,246900.0],["2012-01-10",16.2704,16.4204,16.0989,16.2061,160060.0],["2012-01-11",16.2061,16.4633,16.0775,16.2704,200880.0],["2012-01-12",16.056,16.4419,15.9488,16.4419,184920.0],["2012-01-13",16.1418,16.3347,16.0346,16.2918,130120.0],["2012-01-17",16.6134,16.742,16.399,16.5491,152480.0],["2012-01-18",16.5705,17.235,16.3776,17.235,233860.0],["2012-01-19",17.3637,17.7281,17.2779,17.6209,293140.0],["2012-01-20",17.5994,17.8996,17.3422,17.6423,469840.0],["2012-01-23",17.7066,17.8567,17.3851,17.5566,100000.0],["2012-01-24",17.4494,17.7281,17.3636,17.6638,137800.0],["2012-01-25",17.6852,18.3926,17.6423,18.3497,247760.0],["2012-01-26",18.5212,18.6498,18.3069,18.4998,183620.0],["2012-01-27",18.4783,18.6498,18.3497,18.3712,174540.0],["2012-01-30",18.1568,18.414,18.0067,18.2425,139960.0],["2012-01-31",18.4355,18.5212,18.1782,18.4355,184100.0],["2012-02-01",18.607,19.1643,18.5212,18.95,213220.0],["2012-02-02",19.0357,19.4001,18.9928,19.1858,209380.0],["2012-02-03",19.5716,19.7217,19.1429,19.1643,844540.0],["2012-02-06",19.1,19.2929,18.9928,19.0786,162120.0],["2012-02-07",19.0143,19.0357,18.5641,18.5855,271200.0],["2012-02-08",18.6927,18.95,18.3926,18.4569,285760.0],["2012-02-09",18.5855,18.757,18.1354,18.5212,254040.0],["2012-02-10",18.264,18.5641,18.1782,18.2854,145280.0],["2012-02-13",18.5212,18.5855,18.3926,18.4355,161540.0],["2012-02-14",18.414,18.4569,18.1354,18.2211,127740.0],["2012-02-15",18.414,18.414,17.9853,18.1139,143040.0],["2012-02-16",18.1997,18.607,18.0925,18.5641,114800.0],["2012-02-17",18.6927,18.6927,18.1568,18.1997,309480.0],["2012-02-21",18.3069,18.3283,17.7495,17.8353,232220.0],["2012-02-22",17.8567,18.0282,17.578,17.6852,207740.0],["2012-02-23",17.8138,18.4355,17.6209,18.1997,280380.0],["2012-02-24",18.2854,19.1643,18.1782,18.8213,308480.0],["2012-02-27",18.6927,19.2929,18.3069,19.2501,289900.0],["2012-02-28",19.1643,19.2501,18.6927,18.8642,216140.0],["2012-02-29",18.95,19.1858,18.5212,18.5427,327800.0],["2012-03-01",18.6713,18.8428,18.414,18.7785,173120.0],["2012-03-02",18.7785,19.0786,18.6927,18.7999,240780.0],["2012-03-05",18.7999,19.1429,18.6498,19.1429,256360.0],["2012-03-06",18.9285,19.0357,18.5212,18.607,205880.0],["2012-03-07",18.7356,18.8428,18.4784,18.8428,156580.0],["2012-03-08",18.9714,18.9714,18.6284,18.8856,242360.0],["2012-03-09",18.8642,19.2286,18.607,19.0357,262480.0],["2012-03-12",19.1,19.1429,18.8856,19.1215,174880.0],["2012-03-13",19.2929,19.8932,19.1858,19.8503,202500.0],["2012-03-14",19.8717,19.8717,19.2715,19.3573,214240.0],["2012-03-15",19.4216,19.6145,19.1858,19.5287,140240.0],["2012-03-16",19.6574,19.6574,19.3573,19.5287,192360.0],["2012-03-19",19.5502,19.8932,19.3144,19.7646,148300.0],["2012-03-20",19.6574,19.9789,19.5073,19.7431,152500.0],["2012-03-21",19.8932,20.0218,19.6359,19.7217,173720.0],["2012-03-22",19.4859,19.5502,19.1,19.2072,149380.0],["2012-03-23",19.3358,19.3787,18.8856,18.8856,303880.0],["2012-03-26",19.2072,19.6145,19.0357,19.5502,226080.0],["2012-03-27",19.6359,19.8289,19.5931,19.6359,174340.0],["2012-03-28",19.7989,19.8859,19.2991,19.7772,229160.0],["2012-03-29",19.6903,19.8207,19.4512,19.6251,568960.0],["2012-03-30",19.7555,19.7772,19.3643,19.5381,233980.0],["2012-04-02",19.5381,19.7555,19.4512,19.6468,259240.0],["2012-04-03",19.6685,19.8859,19.5599,19.6685,191400.0],["2012-04-04",19.4729,19.5381,19.1469,19.3643,249840.0],["2012-04-05",19.3208,19.4729,19.1904,19.3208,173780.0],["2012-04-09",19.0165,19.1035,18.7775,18.8427,277980.0],["2012-04-10",18.8644,18.9513,18.0168,18.1037,513820.0],["2012-04-11",18.3211,18.408,17.8647,18.3211,516420.0],["2012-04-12",18.2993,18.7992,18.082,18.7775,408260.0],["2012-04-13",18.6688,18.7992,18.4297,18.6253,199220.0],["2012-04-16",18.7992,19.1035,18.5601,19.06,190760.0],["2012-04-17",19.1687,19.4947,19.1252,19.4729,279640.0],["2012-04-18",19.3208,19.3643,19.0383,19.06,240520.0],["2012-04-19",19.1252,19.1904,18.7123,18.9079,204860.0],["2012-04-20",19.1904,19.2991,19.06,19.2121,238160.0],["2012-04-23",18.8427,18.9731,18.7123,18.8861,134740.0],["2012-04-24",18.9731,19.4512,18.9079,19.4512,203000.0],["2012-04-25",19.6685,19.8424,19.5164,19.5599,240120.0],["2012-04-26",19.4512,19.6251,19.386,19.5381,133120.0],["2012-04-27",19.6251,19.6251,19.3208,19.5164,150460.0],["2012-04-30",19.5381,19.5381,19.06,19.3425,195120.0],["2012-05-01",19.386,19.8207,19.2556,19.5381,172200.0],["2012-05-02",19.3208,19.6033,19.2339,19.5816,161400.0],["2012-05-03",19.5599,19.6903,19.1904,19.6033,322000.0],["2012-05-04",19.1904,19.5164,19.0165,19.1252,191220.0],["2012-05-07",19.1035,19.4729,18.9296,19.4512,177640.0],["2012-05-08",19.2556,19.4077,19.1252,19.3425,154620.0],["2012-05-09",19.1252,19.4295,18.9296,19.4077,192300.0],["2012-05-10",19.6033,19.9728,19.386,19.8859,454480.0],["2012-05-11",19.6685,19.9511,19.5381,19.7337,171700.0],["2012-05-14",19.4947,19.8207,19.2991,19.4295,237800.0],["2012-05-15",19.386,19.4947,19.0165,19.1904,190820.0],["2012-05-16",19.2339,19.2339,18.734,18.7557,104200.0],["2012-05-17",18.734,18.8209,18.1689,18.3211,289640.0],["2012-05-18",18.3645,18.4732,17.9081,18.0385,228520.0],["2012-05-21",18.1472,18.4732,17.9299,18.4515,136520.0],["2012-05-22",18.4732,18.5601,18.082,18.1689,225780.0],["2012-05-23",18.0603,18.4515,17.9516,18.3645,291280.0],["2012-05-24",18.3645,18.6036,18.0168,18.2993,174020.0],["2012-05-25",18.3428,18.4732,18.1255,18.2341,102360.0],["2012-05-29",18.3645,18.3645,17.9516,18.0385,587440.0],["2012-05-30",17.8864,18.2559,17.8212,18.0168,444720.0],["2012-05-31",18.0603,18.1907,17.8647,18.0603,276200.0],["2012-06-01",17.6473,17.8864,17.4083,17.5169,219880.0],["2012-06-04",17.6256,17.6473,17.1475,17.3648,179400.0],["2012-06-05",17.2344,17.8429,17.2344,17.7343,171560.0],["2012-06-06",17.8647,18.5819,17.8212,18.3645,285720.0],["2012-06-07",18.7123,18.734,18.0168,18.0385,153460.0],["2012-06-08",17.9516,18.1037,17.8864,18.082,276140.0],["2012-06-11",18.2559,18.2993,17.5821,17.5821,280520.0],["2012-06-12",17.756,17.8647,17.5169,17.7125,232000.0],["2012-06-13",17.7125,17.9081,17.4735,17.6039,159760.0],["2012-06-14",17.756,17.9516,17.6256,17.9299,168080.0],["2012-06-15",18.0385,18.1037,17.7125,17.9516,322900.0],["2012-06-18",17.8647,18.1037,17.8212,17.9951,355800.0],["2012-06-19",18.0168,18.1037,17.9081,17.9081,446600.0],["2012-06-20",17.9516,18.082,17.7777,17.8212,417720.0],["2012-06-21",17.8864,17.9081,17.6039,17.6039,337640.0],["2012-06-22",17.7995,17.9516,17.5604,17.8429,322080.0],["2012-06-25",17.6256,17.756,17.3648,17.3648,267740.0],["2012-06-26",17.4517,17.5387,17.1909,17.4517,219720.0],["2012-06-27",17.2862,17.7277,17.2641,17.7056,243240.0],["2012-06-28",17.5952,18.0809,17.4849,18.0809,180960.0],["2012-06-29",18.5004,18.6991,18.39,18.6991,266500.0],["2012-07-02",18.8095,19.1406,18.6329,19.1406,185200.0],["2012-07-03",19.1185,19.3835,19.0523,19.2069,77200.0],["2012-07-05",19.1406,19.3172,18.9861,19.1406,137740.0],["2012-07-06",18.8757,19.3393,18.8757,19.2289,102160.0],["2012-07-09",19.2289,19.2952,19.0744,19.1848,157060.0],["2012-07-10",19.3835,19.4055,18.9199,19.0082,177060.0],["2012-07-11",18.9861,19.3172,18.9861,19.251,295140.0],["2012-07-12",19.0965,19.8692,19.0744,19.8029,235600.0],["2012-07-13",19.8029,20.0899,19.6263,19.7367,136460.0],["2012-07-16",19.7367,19.825,19.6263,19.6926,79660.0],["2012-07-17",19.8471,20.1562,19.6263,20.1341,176560.0],["2012-07-18",20.1562,20.3107,20.0237,20.2224,135140.0],["2012-07-19",20.2886,20.2886,19.6705,19.7367,225880.0],["2012-07-20",19.538,19.8471,19.4939,19.6263,179080.0],["2012-07-23",19.2952,19.5159,19.1627,19.4276,149200.0],["2012-07-24",19.4718,19.5159,19.1627,19.4497,210380.0],["2012-07-25",19.6484,19.8029,19.4276,19.5601,152260.0],["2012-07-26",19.8471,20.0899,19.5601,19.6042,92280.0],["2012-07-27",19.7146,20.0016,19.6263,19.8471,140500.0],["2012-07-30",19.8912,20.0237,19.7588,19.8029,129200.0],["2012-07-31",19.8029,19.8692,19.6263,19.7367,106180.0],["2012-08-01",19.8692,20.2003,19.538,19.6042,150320.0],["2012-08-02",19.4497,19.6484,19.3835,19.5822,82240.0],["2012-08-03",19.8471,20.0458,19.7367,19.8471,130100.0],["2012-08-06",19.7808,20.0899,19.7808,20.0899,179840.0],["2012-08-07",20.1341,20.3107,19.7588,19.825,123700.0],["2012-08-08",19.8029,19.9354,19.6484,19.9133,92720.0],["2012-08-09",19.6705,19.7588,19.3835,19.538,565080.0],["2012-08-10",19.4939,19.7588,19.4497,19.7146,94680.0],["2012-08-13",19.7146,19.8912,19.6042,19.825,269440.0],["2012-08-14",19.9795,19.9795,19.6484,19.7367,104400.0],["2012-08-15",19.7588,19.9354,19.7146,19.9133,76880.0],["2012-08-16",19.9575,20.1341,19.7588,20.1341,110380.0],["2012-08-17",20.0679,20.3328,20.0237,20.3328,89680.0],["2012-08-20",20.3328,20.399,20.1782,20.399,92940.0],["2012-08-21",20.4211,20.6418,20.3107,20.5315,109640.0],["2012-08-22",20.5315,20.5315,20.1562,20.4652,150800.0],["2012-08-23",20.5094,20.5756,20.1782,20.2224,102000.0],["2012-08-24",20.2003,20.6418,20.0899,20.4652,124260.0],["2012-08-27",20.6198,20.6198,20.3548,20.5315,76340.0],["2012-08-28",20.5756,20.7302,20.4211,20.5315,120620.0],["2012-08-29",20.6418,20.9068,20.4873,20.7743,91420.0],["2012-08-30",20.7302,20.7522,20.4652,20.6639,90900.0],["2012-08-31",20.8405,20.9068,20.5535,20.7081,106000.0],["2012-09-04",20.7302,20.973,20.4432,20.9509,126280.0],["2012-09-05",20.973,21.0392,20.7081,20.9509,188500.0],["2012-09-06",21.0172,21.7678,21.0172,21.7015,266720.0],["2012-09-07",21.8561,22.1431,21.6132,21.834,247740.0],["2012-09-10",21.9002,21.9444,21.3704,21.4145,179700.0],["2012-09-11",21.5028,21.9665,21.3704,21.8781,202980.0],["2012-09-12",22.0327,22.0548,21.6132,21.8561,122720.0],["2012-09-13",21.9665,22.3638,21.9002,22.121,145000.0],["2012-09-14",22.1872,22.5846,22.0989,22.4742,169080.0],["2012-09-17",22.4301,22.6729,22.2976,22.4521,87000.0],["2012-09-18",22.4742,22.6288,22.3418,22.6288,115320.0],["2012-09-19",22.6288,22.7171,22.408,22.4521,204560.0],["2012-09-20",22.3859,22.4521,21.8781,22.0327,157700.0],["2012-09-21",22.3418,22.3638,22.0327,22.0548,239200.0],["2012-09-24",22.0327,22.3418,21.9223,21.9885,148700.0],["2012-09-25",22.0989,22.2314,21.4366,21.4587,225800.0],["2012-09-26",21.526,21.7502,21.0999,21.2793,245060.0],["2012-09-27",21.4811,21.8623,21.3914,21.7053,217780.0],["2012-09-28",21.5708,22.1538,21.4587,21.6605,188660.0],["2012-10-01",21.7726,21.8623,21.3466,21.5932,166960.0],["2012-10-02",21.7278,22.0193,21.6381,21.9744,111340.0],["2012-10-03",22.0417,22.1538,21.8623,21.952,267540.0],["2012-10-04",22.109,22.2435,21.8175,22.0417,152800.0],["2012-10-05",22.1762,22.3556,21.9968,22.0641,105380.0],["2012-10-08",21.9296,22.0865,21.8623,21.9744,71500.0],["2012-10-09",22.0641,22.1762,21.9072,21.9968,97700.0],["2012-10-10",21.2569,21.6156,21.212,21.4138,2760560.0],["2012-10-11",21.5708,21.6156,21.4587,21.5035,435220.0],["2012-10-12",21.4363,21.6381,21.1896,21.2793,251120.0],["2012-10-15",21.3466,21.6157,21.1896,21.6157,192020.0],["2012-10-16",21.6381,21.6381,21.4138,21.5932,231640.0],["2012-10-17",21.6156,21.6381,21.369,21.5484,267600.0],["2012-10-18",21.5932,21.8399,21.526,21.5484,266760.0],["2012-10-19",21.4138,21.4811,21.1224,21.3242,300500.0],["2012-10-22",21.3242,21.3242,21.0551,21.3242,175280.0],["2012-10-23",21.1672,21.3242,20.8309,21.212,210540.0],["2012-10-24",21.3466,21.369,20.8981,21.1448,189440.0],["2012-10-25",21.369,21.5932,20.8533,20.8981,250480.0],["2012-10-26",20.8981,21.0999,20.786,21.0775,202380.0],["2012-10-31",21.1448,21.4363,20.8533,21.2793,529640.0],["2012-11-01",21.369,21.6605,21.2569,21.5484,213740.0],["2012-11-02",21.7053,21.7278,21.212,21.2345,219040.0],["2012-11-05",21.1672,21.369,20.9205,21.2345,147200.0],["2012-11-06",21.4138,21.7502,21.1448,21.4811,148120.0],["2012-11-07",21.3017,21.3466,20.9878,21.0102,146100.0],["2012-11-08",20.9878,21.1448,20.629,20.6515,236660.0],["2012-11-09",20.6515,20.8309,20.4048,20.7636,512320.0],["2012-11-12",20.7636,21.2345,20.7636,21.0327,155600.0],["2012-11-13",20.9878,21.2793,20.8533,21.1448,124340.0],["2012-11-14",21.2345,21.3017,20.1133,20.3151,275980.0],["2012-11-15",20.4272,20.6739,19.9788,20.3151,203680.0],["2012-11-16",20.2703,20.4945,19.8218,20.4272,301700.0],["2012-11-19",20.6963,20.9878,20.5394,20.8533,130300.0],["2012-11-20",20.8757,20.9878,20.5618,20.9654,98060.0],["2012-11-21",21.0551,21.2345,20.8309,21.0551,101880.0],["2012-11-23",21.212,21.2793,20.943,21.1672,58040.0],["2012-11-26",21.1896,21.4363,21.0102,21.1896,201580.0],["2012-11-27",21.2345,21.2569,20.8084,20.8533,282660.0],["2012-11-28",20.8757,21.1672,20.6515,21.0775,389680.0],["2012-11-29",21.3017,21.3914,21.0327,21.1448,220400.0],["2012-11-30",21.2569,21.5708,21.1672,21.5035,267460.0],["2012-12-03",21.7053,21.8399,21.4363,21.6381,204760.0],["2012-12-04",21.5932,21.5932,21.2345,21.526,207440.0],["2012-12-05",21.5932,21.6156,21.3017,21.369,144620.0],["2012-12-06",21.3017,21.526,21.2345,21.4811,143200.0],["2012-12-07",21.5932,21.6829,21.4587,21.6381,141920.0],["2012-12-10",21.6829,21.8175,21.4811,21.8175,137640.0],["2012-12-11",21.8623,21.8623,21.6829,21.7278,205320.0],["2012-12-12",21.8847,22.0865,21.8175,21.9744,355360.0],["2012-12-13",22.0865,22.0865,21.6829,21.8175,134380.0],["2012-12-14",21.9072,22.1986,21.6829,21.9968,191760.0],["2012-12-17",22.0193,22.2883,21.8175,22.2659,199220.0],["2012-12-18",22.3108,22.5126,22.2211,22.4229,230500.0],["2012-12-19",22.4229,22.8041,22.2659,22.6695,212940.0],["2012-12-20",22.8713,22.961,22.5574,22.8713,302380.0],["2012-12-21",22.6695,23.1628,22.6695,22.8041,921980.0],["2012-12-24",22.8713,23.0059,22.6471,22.961,134620.0],["2012-12-26",23.0283,23.0507,22.7592,22.961,190280.0],["2012-12-27",23.1431,23.7347,22.779,23.5527,257080.0],["2012-12-28",23.4617,23.894,23.3479,23.4617,218880.0],["2012-12-31",23.4389,23.8485,23.2796,23.7802,196760.0],["2013-01-02",24.3036,24.5767,24.1671,24.3036,494320.0],["2013-01-03",24.3947,24.645,24.0988,24.1899,243400.0],["2013-01-04",24.3264,24.5312,24.1671,24.4857,236900.0],["2013-01-07",24.3264,24.736,24.3264,24.554,305420.0],["2013-01-08",24.5995,24.6905,24.2354,24.4857,205500.0],["2013-01-09",24.6222,24.645,24.3264,24.4629,208300.0],["2013-01-10",24.6222,24.6222,24.0761,24.2126,392260.0],["2013-01-11",24.2809,24.3036,23.8713,24.0761,275280.0],["2013-01-14",24.0988,24.1216,23.8258,23.894,270920.0],["2013-01-15",23.8713,24.1443,23.8485,24.0533,465900.0],["2013-01-16",24.0533,24.1671,23.9168,24.0533,201320.0],["2013-01-17",24.1443,24.3264,24.0078,24.1671,383280.0],["2013-01-18",24.2126,24.4857,24.1444,24.3719,650580.0],["2013-01-22",24.4402,24.6222,24.3036,24.4174,246360.0],["2013-01-23",24.4857,24.645,24.3264,24.5767,334340.0],["2013-01-24",24.6677,24.8953,24.6222,24.6677,274140.0],["2013-01-25",24.736,25.0318,24.7133,25.0091,282360.0],["2013-01-28",25.0318,25.0318,24.7588,24.8725,220860.0],["2013-01-29",24.8725,25.0546,24.8498,25.0546,218780.0],["2013-01-30",25.1001,25.1001,24.9636,25.1001,374800.0],["2013-01-31",25.1001,25.1229,24.8953,25.0318,244740.0],["2013-02-01",25.1911,25.3049,24.9636,25.1684,278840.0],["2013-02-04",25.0773,25.1911,24.7815,24.8725,167040.0],["2013-02-05",25.0091,25.1001,24.827,24.9636,154840.0],["2013-02-06",24.8953,24.9863,24.554,24.6222,338000.0],["2013-02-07",24.6222,24.7588,24.2809,24.3264,435780.0],["2013-02-08",24.4174,24.5312,24.1899,24.4402,453060.0],["2013-02-11",24.5084,24.6677,24.4402,24.6222,141540.0],["2013-02-12",24.7132,25.1456,24.6905,25.1456,190300.0],["2013-02-13",25.2366,25.2594,25.0546,25.1684,135320.0],["2013-02-14",25.0546,25.2366,25.0318,25.0318,118440.0],["2013-02-15",25.0318,25.3959,24.9408,25.3959,347820.0],["2013-02-19",25.4642,25.6007,25.1229,25.5552,360120.0],["2013-02-20",25.6235,25.7145,25.1456,25.1684,219000.0],["2013-02-21",25.2139,25.4414,24.8725,25.0318,288380.0],["2013-02-22",25.2139,25.4642,25.0546,25.4187,205440.0],["2013-02-25",25.6007,25.8055,25.2139,25.2594,347440.0],["2013-02-26",25.3049,25.4187,24.827,25.3732,353680.0],["2013-02-27",25.3504,26.2379,25.3504,26.0103,447680.0],["2013-02-28",25.9876,26.2607,25.8738,26.0786,372580.0],["2013-03-01",25.8738,26.1469,25.7145,26.0786,227860.0],["2013-03-04",25.9648,26.5565,25.9648,26.3062,276140.0],["2013-03-05",26.4882,26.693,26.3289,26.5793,280400.0],["2013-03-06",26.6248,26.8296,26.3972,26.7158,491180.0],["2013-03-07",26.8068,27.0571,26.6248,26.9889,363680.0],["2013-03-08",27.5123,27.7398,27.2392,27.3985,960760.0],["2013-03-11",27.2847,27.444,27.1709,27.4212,383700.0],["2013-03-12",26.693,26.8068,26.4655,26.7386,3436060.0],["2013-03-13",26.7841,27.1482,26.6248,26.9206,588300.0],["2013-03-14",26.9661,27.1937,26.8523,27.1254,368220.0],["2013-03-15",27.0571,27.1482,26.8068,27.0344,910380.0],["2013-03-18",26.8523,27.0116,26.7386,26.7841,446420.0],["2013-03-19",26.9206,26.9206,26.2152,26.4427,408160.0],["2013-03-20",26.6703,26.7613,26.4655,26.6703,456540.0],["2013-03-21",26.602,27.1026,26.5565,26.9206,840520.0],["2013-03-22",26.9661,27.1937,26.7841,26.9661,946100.0],["2013-03-25",26.9206,27.0799,26.6931,26.7841,459540.0],["2013-03-26",26.9454,27.2681,26.8532,27.1759,485740.0],["2013-03-27",27.0837,27.1068,26.8071,27.0607,291300.0],["2013-03-28",27.1068,27.2681,26.8993,27.199,755660.0],["2013-04-01",27.222,27.2451,26.6458,27.0607,401880.0],["2013-04-02",27.2451,27.3142,26.6919,26.8532,410140.0],["2013-04-03",26.9454,26.9454,26.4844,26.5305,329920.0],["2013-04-04",26.6458,27.1759,26.5997,27.1759,340920.0],["2013-04-05",26.7841,27.2912,26.6458,27.2451,293180.0],["2013-04-08",27.2451,27.4756,27.1068,27.4756,379780.0],["2013-04-09",27.4525,27.5908,27.222,27.4064,281180.0],["2013-04-10",27.5447,27.5908,27.3603,27.5908,243460.0],["2013-04-11",27.5908,28.0518,27.4986,28.0288,307700.0],["2013-04-12",27.9827,28.0749,27.7522,28.0288,289780.0],["2013-04-15",27.9366,28.121,27.5447,27.6139,499900.0],["2013-04-16",27.7522,28.0518,27.5217,27.8213,469160.0],["2013-04-17",27.683,27.7522,27.1529,27.5678,464340.0],["2013-04-18",27.5678,27.6369,27.2451,27.3603,383360.0],["2013-04-19",27.4064,28.1671,27.2451,28.1671,555600.0],["2013-04-22",28.2132,28.2823,27.66,28.0749,519220.0],["2013-04-23",28.2593,28.5359,28.144,28.4437,242780.0],["2013-04-24",28.5128,28.6281,28.3284,28.605,230880.0],["2013-04-25",28.7203,28.7203,28.2823,28.5128,260780.0],["2013-04-26",28.5128,28.8125,28.3515,28.6742,294580.0],["2013-04-29",28.7203,28.9969,28.6972,28.9047,202280.0],["2013-04-30",29.1121,29.527,28.9738,29.527,355160.0],["2013-05-01",29.5731,29.6192,28.9047,28.9277,360780.0],["2013-05-02",29.1121,29.965,29.043,29.3657,383760.0],["2013-05-03",29.8036,30.2646,29.7806,29.988,256960.0],["2013-05-06",30.0802,30.426,29.9419,30.0111,266100.0],["2013-05-07",30.0341,30.3568,29.965,30.1955,302040.0],["2013-05-08",30.1955,30.4029,30.0111,30.3338,257120.0],["2013-05-09",30.3338,30.3568,29.9189,29.965,197060.0],["2013-05-10",30.1033,30.3107,29.965,30.1955,142480.0],["2013-05-13",30.3107,30.6104,30.2416,30.4721,258020.0],["2013-05-14",30.4951,30.7487,30.426,30.5873,218160.0],["2013-05-15",30.6104,30.7717,30.3568,30.6565,253440.0],["2013-05-16",30.6565,30.9561,30.2416,30.8409,584560.0],["2013-05-17",31.0253,31.3019,30.8409,31.3019,264260.0],["2013-05-20",31.3019,31.4863,31.1636,31.4402,217520.0],["2013-05-21",31.5324,31.6707,31.348,31.3941,202800.0],["2013-05-22",31.5093,31.8551,30.2416,30.5182,344000.0],["2013-05-23",30.1263,30.1724,29.3657,29.5731,793940.0],["2013-05-24",29.3887,29.5501,28.8355,29.1121,376560.0],["2013-05-28",29.4809,30.2185,29.0891,29.2965,693580.0],["2013-05-29",29.0199,29.1582,28.0749,28.8125,484560.0],["2013-05-30",28.8586,29.2504,28.7433,28.9277,276500.0],["2013-05-31",28.7664,29.4348,28.6972,29.0199,621080.0],["2013-06-03",28.9738,29.3426,28.5128,28.9047,773540.0],["2013-06-04",28.9969,29.2274,28.4667,28.4667,660640.0],["2013-06-05",28.4437,28.6972,28.0057,28.2823,452000.0],["2013-06-06",28.2132,28.7433,28.0057,28.7433,272000.0],["2013-06-07",28.8816,28.9047,28.0288,28.1901,283120.0],["2013-06-10",28.3054,28.3515,27.8905,28.0057,244700.0],["2013-06-11",27.9827,27.9827,27.3834,27.5217,228580.0],["2013-06-12",27.7061,27.7291,26.8993,26.9224,229340.0],["2013-06-13",26.5997,27.0146,26.3461,26.9454,755420.0],["2013-06-14",26.9454,27.5908,26.7841,27.4986,373620.0],["2013-06-17",27.66,27.9135,27.5217,27.7061,300580.0],["2013-06-18",27.7061,28.2823,27.5908,28.0288,252320.0],["2013-06-19",28.0518,28.0518,27.3142,27.4756,457960.0],["2013-06-20",27.1759,27.2912,26.0926,26.3,447360.0],["2013-06-21",26.4844,26.7841,25.9773,26.5075,849580.0],["2013-06-24",26.0926,26.9685,25.5394,26.1617,584180.0],["2013-06-25",26.3461,26.761,26.0234,26.5075,435220.0],["2013-06-26",26.8811,27.1147,26.671,26.9279,337420.0],["2013-06-27",27.068,27.5117,27.0213,27.3716,388820.0],["2013-06-28",27.3949,27.5117,27.0213,27.2782,477800.0],["2013-07-01",27.4183,27.6285,27.1147,27.3249,336940.0],["2013-07-02",27.3716,27.7219,27.1614,27.5117,307140.0],["2013-07-03",27.4884,27.5117,26.8111,27.3015,271200.0],["2013-07-05",27.6285,27.6752,26.5775,27.3015,287720.0],["2013-07-08",27.4183,27.6985,27.2782,27.465,323280.0],["2013-07-09",27.6051,28.2124,27.5117,27.9087,352400.0],["2013-07-10",27.9788,28.189,27.862,28.1656,401100.0],["2013-07-11",28.4459,28.913,28.3758,28.6561,275440.0],["2013-07-12",28.7028,28.8196,28.3058,28.7729,165580.0],["2013-07-15",28.8663,29.0765,28.7262,28.9363,135620.0],["2013-07-16",28.913,29.3567,28.8196,29.0298,410600.0],["2013-07-17",29.1232,29.5436,28.9363,29.31,360540.0],["2013-07-18",29.3567,29.9639,29.1932,29.8472,250460.0],["2013-07-19",29.8238,30.1041,29.4969,29.9406,397240.0],["2013-07-22",29.8939,30.2209,29.7538,30.1508,240380.0],["2013-07-23",30.1508,30.3143,29.7304,30.1041,262500.0],["2013-07-24",30.2442,30.2442,29.31,29.8005,1115340.0],["2013-07-25",29.7538,30.1508,29.31,30.0807,1144000.0],["2013-07-26",29.9172,29.9873,29.6136,29.9172,232060.0],["2013-07-29",29.8005,29.9639,29.4969,29.8005,229620.0],["2013-07-30",29.8238,30.0107,29.6603,29.9873,170320.0],["2013-07-31",30.0574,30.0574,29.0765,29.2867,295140.0],["2013-08-01",29.4969,29.4969,28.8196,29.0298,323560.0],["2013-08-02",28.9597,29.6136,28.9597,29.4501,303540.0],["2013-08-05",29.4502,29.6603,29.2166,29.5436,136760.0],["2013-08-06",29.3801,29.5669,29.0765,29.2166,213940.0],["2013-08-07",29.0531,29.2867,28.586,28.7262,216200.0],["2013-08-08",28.913,29.1699,28.7028,29.1465,170160.0],["2013-08-09",29.1465,29.5436,28.7495,29.4735,214120.0],["2013-08-12",29.3567,29.3801,29.0064,29.3801,171740.0],["2013-08-13",29.31,29.31,28.6561,28.7962,203340.0],["2013-08-14",28.7962,29.0765,28.516,28.8663,181380.0],["2013-08-15",28.5627,28.7495,28.0489,28.3058,244200.0],["2013-08-16",28.1423,28.516,27.7219,27.7453,685200.0],["2013-08-19",27.7453,27.9788,27.2548,27.2782,473500.0],["2013-08-20",27.2782,28.2824,27.2782,27.8153,523060.0],["2013-08-21",27.6986,28.1423,27.465,27.5818,440540.0],["2013-08-22",27.7453,28.1189,27.6518,27.862,173020.0],["2013-08-23",27.862,28.2591,27.8387,28.1189,293460.0],["2013-08-26",28.189,28.2123,27.8153,28.0722,402400.0],["2013-08-27",27.8153,28.1189,27.7219,27.8153,249600.0],["2013-08-28",27.862,27.9555,27.465,27.7219,190880.0],["2013-08-29",27.5584,27.792,27.465,27.7219,175180.0],["2013-08-30",27.6752,27.9555,27.3249,27.3716,261700.0],["2013-09-03",27.6518,27.7686,26.5308,26.6709,348640.0],["2013-09-04",26.7177,27.2548,26.5308,27.1147,229560.0],["2013-09-05",27.1614,27.2081,26.5775,26.6476,195860.0],["2013-09-06",26.9045,27.3482,26.741,27.0913,298520.0],["2013-09-09",27.1147,27.6985,26.9979,27.5584,309580.0],["2013-09-10",27.7453,27.9087,27.1848,27.3015,351560.0],["2013-09-11",27.3482,27.7453,27.1848,27.7453,232660.0],["2013-09-12",27.7453,28.0022,27.2081,27.2081,192920.0],["2013-09-13",27.3482,27.3949,26.8578,26.8578,319980.0],["2013-09-16",27.3482,27.6051,26.9979,27.1847,279040.0],["2013-09-17",27.1614,27.5117,27.0913,27.1614,334980.0],["2013-09-18",27.0913,27.8387,26.7177,27.6518,614480.0],["2013-09-19",27.792,28.1423,27.2548,27.5818,566720.0],["2013-09-20",27.7686,27.792,27.068,27.1147,619520.0],["2013-09-23",27.1847,27.465,26.9512,27.0913,261940.0],["2013-09-24",27.0913,27.2782,26.9045,27.0446,235960.0],["2013-09-25",27.1381,27.3015,26.7644,27.068,215060.0],["2013-09-26",27.0916,27.2099,26.855,27.0916,220660.0],["2013-09-27",26.9024,27.2573,26.7604,26.8787,133780.0],["2013-09-30",26.7131,26.926,26.2399,26.5711,330260.0],["2013-10-01",26.5238,27.2573,26.4528,26.926,356760.0],["2013-10-02",26.7131,26.855,26.5001,26.7131,325060.0],["2013-10-03",26.5948,26.8787,26.2398,26.8077,563720.0],["2013-10-04",26.7367,27.5649,26.7367,27.0916,719500.0],["2013-10-07",26.8787,27.1863,26.5474,26.5711,298900.0],["2013-10-08",26.5711,26.6184,26.0269,26.0742,303740.0],["2013-10-09",26.2162,26.4291,26.0032,26.0269,334660.0],["2013-10-10",26.784,27.1863,26.2872,26.997,585080.0],["2013-10-11",26.4528,27.4466,26.4055,27.4466,1778880.0],["2013-10-14",27.3282,27.7778,27.2336,27.7305,400700.0],["2013-10-15",27.6595,27.7541,27.068,27.1153,373440.0],["2013-10-16",26.8314,27.3046,26.8314,27.2336,360820.0],["2013-10-17",27.2099,27.5649,27.0916,27.5175,361440.0],["2013-10-18",27.6832,27.8015,26.9497,26.997,1014140.0],["2013-10-21",26.997,27.4465,26.784,27.2336,409900.0],["2013-10-22",27.3046,27.6358,27.2336,27.3283,437340.0],["2013-10-23",27.3282,28.3457,27.3046,27.7541,1219240.0],["2013-10-24",27.8961,27.9907,27.6832,27.6832,493820.0],["2013-10-25",27.7068,27.9434,27.5175,27.7778,946140.0],["2013-10-28",27.8961,28.0144,27.4939,28.0144,408040.0],["2013-10-29",28.0144,28.0381,27.6832,27.8724,337980.0],["2013-10-30",27.9198,28.0854,27.7068,27.8961,329140.0],["2013-10-31",27.8251,28.18,27.5175,27.6832,415860.0],["2013-11-01",27.6122,27.8251,27.068,27.5885,385540.0],["2013-11-04",27.5649,27.7542,27.139,27.4939,406920.0],["2013-11-05",27.3282,27.5175,26.5474,26.5948,334220.0],["2013-11-06",26.6894,26.8077,26.2872,26.4528,385080.0],["2013-11-07",26.5238,26.5711,25.814,25.8849,547680.0],["2013-11-08",25.7666,25.9323,24.9148,25.5064,504660.0],["2013-11-11",25.53,25.6483,25.1988,25.601,359960.0],["2013-11-12",25.4827,25.5773,25.1751,25.5773,329560.0],["2013-11-13",25.459,25.814,25.3644,25.743,228280.0],["2013-11-14",25.814,26.2635,25.7903,26.0979,203180.0],["2013-11-15",25.9796,26.2635,25.9323,25.9323,358000.0],["2013-11-18",26.0269,26.3582,25.8613,25.8849,231380.0],["2013-11-19",25.9323,26.1689,25.601,25.672,287020.0],["2013-11-20",25.672,25.6957,25.0805,25.1041,635880.0],["2013-11-21",25.2698,25.53,25.0095,25.1988,397320.0],["2013-11-22",25.2698,25.3881,24.7729,24.9858,412220.0],["2013-11-25",25.0568,25.1751,24.6309,24.6782,332540.0],["2013-11-26",24.6782,24.7492,24.2997,24.418,452680.0],["2013-11-27",24.3706,24.5836,24.1814,24.5599,410960.0],["2013-11-29",24.7256,24.8675,24.276,24.2997,265320.0],["2013-12-02",24.276,24.4889,24.1814,24.347,462440.0],["2013-12-03",24.205,24.3943,23.9921,24.1577,373020.0],["2013-12-04",24.1577,24.5836,23.9921,24.5126,361640.0],["2013-12-05",24.418,24.5126,24.0631,24.3706,239760.0],["2013-12-06",24.5599,24.8675,24.4416,24.8439,316700.0],["2013-12-09",24.7965,24.9858,24.5126,24.8912,355380.0],["2013-12-10",24.8202,25.0568,24.7256,24.7256,358320.0],["2013-12-11",24.8202,24.8912,23.9684,24.1813,372140.0],["2013-12-12",24.134,24.134,23.7791,23.9211,227700.0],["2013-12-13",23.9447,24.276,23.8264,24.1577,237460.0],["2013-12-16",24.2287,24.3706,23.9684,24.2287,311620.0],["2013-12-17",24.276,24.5599,24.0631,24.2997,333660.0],["2013-12-18",24.3943,24.8439,24.0631,24.6782,514380.0],["2013-12-19",24.6782,24.7492,24.1104,24.134,270580.0],["2013-12-20",24.134,24.4416,23.9211,24.0631,683560.0],["2013-12-23",24.2287,24.6546,24.1814,24.418,402440.0],["2013-12-24",24.347,24.6782,24.2997,24.4653,178280.0],["2013-12-26",24.5836,24.7965,24.2523,24.3943,263720.0],["2013-12-27",24.5025,24.6708,24.3102,24.6708,224980.0],["2013-12-30",24.7189,24.8632,24.5987,24.6227,191380.0],["2013-12-31",24.7189,25.0075,24.5506,24.5506,303900.0],["2014-01-02",24.5506,24.6708,24.2621,24.5506,306460.0],["2014-01-03",24.5266,24.7189,24.3582,24.5025,220120.0],["2014-01-06",24.6227,24.743,24.3342,24.5266,311860.0],["2014-01-07",24.5987,24.8391,24.4304,24.6227,265900.0],["2014-01-08",24.6708,24.7189,24.1899,24.3342,337240.0],["2014-01-09",24.3342,24.3342,23.9014,24.1178,444380.0],["2014-01-10",24.1899,24.4785,24.1659,24.4063,231860.0],["2014-01-13",24.2861,24.4063,23.9976,24.1899,395380.0],["2014-01-14",24.1899,24.5266,24.1178,24.4304,398380.0],["2014-01-15",24.5747,24.9834,24.4544,24.9113,419120.0],["2014-01-16",24.7911,25.1517,24.6708,25.0075,361300.0],["2014-01-17",24.9594,25.1517,24.8151,25.0075,302740.0],["2014-01-21",25.0796,25.3441,24.9353,25.296,369780.0],["2014-01-22",25.3201,25.6567,25.1998,25.5605,385340.0],["2014-01-23",25.5605,25.9212,25.3681,25.8491,354580.0],["2014-01-24",25.7048,25.9452,25.2239,25.7048,488660.0],["2014-01-27",25.7048,25.8491,25.2239,25.4884,461620.0],["2014-01-28",25.6086,25.9933,25.5605,25.9693,376380.0],["2014-01-29",25.6327,25.8491,25.5124,25.5846,411300.0],["2014-01-30",25.7048,26.0414,25.4643,25.825,360160.0],["2014-01-31",25.5365,26.1136,25.272,25.9933,337780.0],["2014-02-03",26.0414,26.0414,25.0315,25.1517,402020.0],["2014-02-04",25.1758,25.4643,24.9594,25.3682,435440.0],["2014-02-05",25.3441,25.5124,25.1037,25.4884,250360.0],["2014-02-06",25.4884,25.8971,25.3441,25.7288,278900.0],["2014-02-07",25.8491,26.0655,25.7288,25.9693,256980.0],["2014-02-10",25.8972,26.0895,25.5846,26.0174,265580.0],["2014-02-11",25.9693,26.2819,25.7529,26.0895,279120.0],["2014-02-12",26.1617,26.33,25.9693,26.1376,305040.0],["2014-02-13",26.0174,26.4983,25.9933,26.1617,332140.0],["2014-02-14",26.0655,26.2819,25.8972,26.2578,239240.0],["2014-02-18",26.2578,26.5945,26.0655,26.5945,269640.0],["2014-02-19",26.5945,26.7868,26.354,26.6185,298060.0],["2014-02-20",26.7628,26.9311,26.3781,26.6907,340740.0],["2014-02-21",26.6907,26.9071,26.3059,26.3781,601240.0],["2014-02-24",26.3781,26.7388,26.33,26.5223,367180.0],["2014-02-25",26.6185,26.9552,26.6185,26.9552,407100.0],["2014-02-26",27.0514,27.2918,26.9552,27.0273,314820.0],["2014-02-27",26.9552,27.2678,26.8349,27.1235,281660.0],["2014-02-28",27.1956,27.4601,27.0754,27.4361,361540.0],["2014-03-03",27.3159,27.5563,27.0273,27.5563,253900.0],["2014-03-04",27.7246,28.2777,27.6525,28.0613,461600.0],["2014-03-05",28.1334,28.3979,27.8929,28.0853,337980.0],["2014-03-06",28.0372,28.2536,27.7968,27.7968,286540.0],["2014-03-07",27.7968,27.917,27.0514,27.3159,451920.0],["2014-03-10",27.2678,27.5323,27.0514,27.1235,470060.0],["2014-03-11",27.1235,27.2437,26.5224,26.8109,514820.0],["2014-03-12",26.7869,27.1475,26.7628,26.9792,326460.0],["2014-03-13",27.1716,27.1956,26.8349,27.1716,394080.0],["2014-03-14",27.0754,27.412,27.0754,27.3399,218900.0],["2014-03-17",27.412,27.6525,27.1956,27.3399,237860.0],["2014-03-18",27.2678,27.5323,27.1956,27.4842,220460.0],["2014-03-19",27.4842,27.6765,26.6426,26.859,257640.0],["2014-03-20",26.8109,26.859,26.4262,26.4742,391020.0],["2014-03-21",26.6907,26.9311,26.5704,26.7869,825880.0],["2014-03-24",26.859,27.0033,26.3059,26.3781,357420.0],["2014-03-25",26.5704,27.0032,26.33,26.4502,328200.0],["2014-03-26",26.5945,26.6185,25.801,25.8972,491180.0],["2014-03-27",26.0071,26.3001,25.885,26.0559,359500.0],["2014-03-28",26.0559,26.5199,26.0559,26.3001,277460.0],["2014-03-31",26.4222,26.7396,26.1291,26.642,307500.0],["2014-04-01",26.6908,26.6908,26.178,26.4954,785500.0],["2014-04-02",26.5199,26.6664,26.4222,26.4954,522780.0],["2014-04-03",26.5931,26.642,26.3734,26.471,420880.0],["2014-04-04",26.6908,26.7641,26.3733,26.4954,388000.0],["2014-04-07",26.4954,26.8373,26.2024,26.3489,399720.0],["2014-04-08",26.3001,26.5443,26.178,26.3245,495660.0],["2014-04-09",26.4466,26.5443,25.6896,26.007,542920.0],["2014-04-10",26.0315,26.4222,25.6896,25.7384,367860.0],["2014-04-11",25.7629,25.9094,25.421,25.7873,375180.0],["2014-04-14",25.9582,26.0315,25.3721,25.5675,338000.0],["2014-04-15",25.6652,26.3978,25.5675,26.2024,445520.0],["2014-04-16",26.3245,26.9106,26.3001,26.6664,287660.0],["2014-04-17",26.5687,26.642,26.3489,26.6175,259860.0],["2014-04-21",26.5443,26.8129,26.3733,26.6908,230160.0],["2014-04-22",26.642,26.8373,26.4954,26.7152,228760.0],["2014-04-23",26.7641,26.8373,26.3001,26.3245,256480.0],["2014-04-24",26.3734,26.5931,26.2024,26.3245,161060.0],["2014-04-25",26.1536,26.3001,25.8361,25.9094,348560.0],["2014-04-28",26.0803,26.1292,25.8117,25.8605,306780.0],["2014-04-29",26.007,26.1536,25.8361,26.1536,405080.0],["2014-04-30",26.1291,26.3001,25.8361,26.2757,341520.0],["2014-05-01",26.2024,26.4954,25.8849,26.4954,672900.0],["2014-05-02",26.4222,26.5443,26.1292,26.471,294060.0],["2014-05-05",26.3245,26.5931,26.2268,26.4466,168980.0],["2014-05-06",26.3733,26.3978,26.0559,26.178,344160.0],["2014-05-07",26.2512,26.7396,26.1536,26.7396,314280.0],["2014-05-08",26.6175,27.2769,26.4222,27.228,406260.0],["2014-05-09",27.1304,27.399,27.0327,27.3746,261820.0],["2014-05-12",27.399,27.7653,27.2769,27.5699,334500.0],["2014-05-13",27.5943,27.7897,27.399,27.5211,387020.0],["2014-05-14",27.4722,27.6676,27.2769,27.4722,372760.0],["2014-05-15",27.399,27.4478,27.0327,27.3746,510720.0],["2014-05-16",27.3257,27.5211,27.1304,27.4478,271880.0],["2014-05-19",27.4722,27.4722,27.1304,27.1792,443000.0],["2014-05-20",27.2525,27.4234,27.1304,27.3501,383100.0],["2014-05-21",27.3501,27.3746,27.0083,27.1548,226240.0],["2014-05-22",27.1303,27.1303,26.7641,26.8373,588880.0],["2014-05-23",26.9106,27.228,26.8373,27.1792,273540.0],["2014-05-27",27.3257,27.7653,27.3013,27.692,382380.0],["2014-05-28",27.5943,27.863,27.4478,27.7653,524220.0],["2014-05-29",27.863,27.9362,27.6432,27.6432,560400.0],["2014-05-30",27.692,27.7653,27.5699,27.7164,351120.0],["2014-06-02",27.692,28.0827,27.692,27.9362,328140.0],["2014-06-03",27.863,27.9606,27.7164,27.8385,379500.0],["2014-06-04",27.8141,27.9362,27.7164,27.8874,224840.0],["2014-06-05",27.985,28.3758,27.8385,28.3513,373180.0],["2014-06-06",28.4734,28.4734,28.2292,28.3758,230900.0],["2014-06-09",28.4002,28.5467,28.0583,28.0827,310480.0],["2014-06-10",28.1316,28.1316,27.6432,27.7897,372720.0],["2014-06-11",27.7653,27.985,27.5699,27.6676,828520.0],["2014-06-12",27.692,27.8385,27.4478,27.7164,615680.0],["2014-06-13",27.7408,27.8874,27.4722,27.6676,303000.0],["2014-06-16",27.7164,27.9118,27.5455,27.692,355040.0],["2014-06-17",27.692,27.8385,27.5211,27.5943,340540.0],["2014-06-18",27.6187,28.0095,27.4722,27.8629,287360.0],["2014-06-19",27.9362,28.0095,27.7897,27.8629,296980.0],["2014-06-20",27.863,28.1071,27.8385,28.0827,563460.0],["2014-06-23",28.1072,28.2048,27.863,27.9362,200040.0],["2014-06-24",27.8874,27.9606,27.7409,27.8141,284840.0],["2014-06-25",27.7653,27.8385,27.5943,27.7653,223860.0],["2014-06-26",27.8148,27.8644,27.5422,27.5669,335440.0],["2014-06-27",27.4926,27.8148,27.2942,27.319,1327800.0],["2014-06-30",27.3686,27.5174,27.1703,27.2943,497400.0],["2014-07-01",27.443,27.8396,27.2447,27.8149,312920.0],["2014-07-02",27.7405,27.7901,27.4182,27.7157,340620.0],["2014-07-03",27.7157,27.7405,27.3934,27.6909,142340.0],["2014-07-07",27.5917,27.7157,27.3686,27.4182,248900.0],["2014-07-08",27.3934,27.8892,27.3686,27.7157,329520.0],["2014-07-09",27.7157,27.7653,27.3686,27.4182,395020.0],["2014-07-10",27.2447,27.7157,27.1703,27.5174,392180.0],["2014-07-11",27.5422,27.5917,27.3686,27.5174,170540.0],["2014-07-14",27.5422,27.8149,27.4926,27.7653,230040.0],["2014-07-15",27.7901,27.914,27.5917,27.7405,252780.0],["2014-07-16",27.7901,27.9884,27.6661,27.8892,195240.0],["2014-07-17",27.8149,27.8644,27.5174,27.5422,164960.0],["2014-07-18",27.4926,27.8644,27.4678,27.8149,178500.0],["2014-07-21",27.6909,27.7901,27.5669,27.6909,115380.0],["2014-07-22",27.8149,27.9388,27.6661,27.7653,161540.0],["2014-07-23",27.8644,28.1123,27.7653,28.038,220120.0],["2014-07-24",28.0628,28.1867,27.8149,27.8892,240280.0],["2014-07-25",27.7901,27.9636,27.6909,27.914,217820.0],["2014-07-28",27.8892,28.1123,27.8892,28.038,163300.0],["2014-07-29",28.0132,28.0132,27.7653,27.8149,177000.0],["2014-07-30",27.8397,27.9388,27.3191,27.4678,216440.0],["2014-07-31",27.2695,27.443,27.1207,27.1207,277820.0],["2014-08-01",27.0463,27.2199,26.8728,26.9472,384500.0],["2014-08-04",26.9224,27.3934,26.8232,27.2695,270400.0],["2014-08-05",27.2199,27.2943,26.7984,26.9224,170020.0],["2014-08-06",26.8232,26.9968,26.7984,26.7984,197900.0],["2014-08-07",26.7984,27.1951,26.0795,26.3026,487940.0],["2014-08-08",26.2778,26.5753,26.2035,26.5258,423160.0],["2014-08-11",26.6745,27.0215,26.6497,26.8232,179420.0],["2014-08-12",26.7737,26.9224,26.5258,26.5753,214760.0],["2014-08-13",26.6001,27.0959,26.6001,27.0711,171440.0],["2014-08-14",27.0959,27.1703,26.9224,26.9968,170720.0],["2014-08-15",26.9968,27.0711,26.7489,26.9472,447460.0],["2014-08-18",27.0711,27.2695,26.9224,27.2199,206300.0],["2014-08-19",27.1951,27.2695,27.0215,27.2447,147880.0],["2014-08-20",27.1703,27.319,26.9224,27.2447,185620.0],["2014-08-21",27.2695,27.3438,27.1207,27.1951,152420.0],["2014-08-22",27.1951,27.1951,26.8232,26.9968,165160.0],["2014-08-25",27.0959,27.0959,26.7737,26.9472,131640.0],["2014-08-26",26.9472,27.1951,26.9224,27.1207,159940.0],["2014-08-27",27.1207,27.1455,26.7737,26.8728,245640.0],["2014-08-28",26.7736,26.8976,26.6993,26.8232,336020.0],["2014-08-29",26.8232,26.9968,26.6497,26.972,398400.0],["2014-09-02",26.972,27.1703,26.9472,27.1207,434560.0],["2014-09-03",27.1703,27.2943,27.0463,27.0959,227200.0],["2014-09-04",27.1951,27.3686,27.0711,27.319,306300.0],["2014-09-05",27.2943,27.7157,27.2695,27.6661,334280.0],["2014-09-08",27.5917,27.8892,27.5669,27.6413,423300.0],["2014-09-09",27.5917,27.5917,27.2942,27.319,317140.0],["2014-09-10",27.2447,27.2447,26.9472,27.0216,239920.0],["2014-09-11",26.9472,27.2695,26.9472,27.1455,252120.0],["2014-09-12",27.0711,27.0959,26.0051,26.2283,418020.0],["2014-09-15",26.2283,26.3026,25.8316,25.8564,311140.0],["2014-09-16",26.0547,26.2779,25.9308,26.2779,310480.0],["2014-09-17",26.3522,26.501,26.1043,26.1539,202300.0],["2014-09-18",26.1787,26.2778,25.8068,25.8812,252040.0],["2014-09-19",25.9556,26.0299,25.6581,25.8812,397560.0],["2014-09-22",25.7077,25.7573,25.2862,25.311,404040.0],["2014-09-23",25.3358,25.4102,24.964,24.9887,316580.0],["2014-09-24",24.9887,25.0879,24.7904,25.0135,347420.0],["2014-09-25",24.9887,25.0135,24.6913,24.7656,381520.0],["2014-09-26",24.8161,25.1944,24.6648,25.043,562700.0],["2014-09-29",24.8917,25.1691,24.8161,25.1187,333080.0],["2014-09-30",25.0935,25.1187,24.69,24.69,419920.0],["2014-10-01",24.7404,24.9926,24.6143,24.8161,373800.0],["2014-10-02",24.7404,25.0178,24.5639,24.8161,303280.0],["2014-10-03",25.0178,25.043,24.7656,24.8413,199200.0],["2014-10-06",24.8665,25.0683,24.7908,24.8665,202160.0],["2014-10-07",24.7908,24.9674,24.6395,24.6395,299280.0],["2014-10-08",24.6648,25.2952,24.6143,25.2952,410460.0],["2014-10-09",25.2196,25.4718,24.9422,24.9674,550580.0],["2014-10-10",24.8917,25.2952,24.69,24.7152,505940.0],["2014-10-13",24.7908,25.1944,24.69,24.7656,373800.0],["2014-10-14",24.9926,25.6735,24.9169,25.3961,457840.0],["2014-10-15",25.27,25.8753,25.1439,25.7744,607440.0],["2014-10-16",25.6735,25.9762,25.3457,25.9005,479360.0],["2014-10-17",26.0518,26.077,25.5979,25.7996,355420.0],["2014-10-20",25.724,26.2284,25.724,26.2031,320980.0],["2014-10-21",26.2284,26.4553,26.0266,26.4049,246860.0],["2014-10-22",26.4553,26.6319,26.1527,26.1779,303520.0],["2014-10-23",26.4553,26.758,26.2031,26.5058,434080.0],["2014-10-24",26.5562,26.6571,26.2031,26.4553,228740.0],["2014-10-27",26.4301,26.7075,26.2284,26.6823,269480.0],["2014-10-28",26.7328,27.1111,26.6823,27.0858,424180.0],["2014-10-29",27.0354,27.2372,26.7328,27.0102,463220.0],["2014-10-30",26.8841,27.338,26.7075,27.338,481800.0],["2014-10-31",27.5398,27.792,27.2876,27.6407,591940.0],["2014-11-03",27.6154,28.019,27.565,27.8929,359680.0],["2014-11-04",27.8172,28.019,27.7163,28.019,341380.0],["2014-11-05",28.1198,28.4225,27.7415,27.9181,337140.0],["2014-11-06",27.9181,28.1198,27.6407,27.7163,259260.0],["2014-11-07",27.6911,27.9433,27.338,27.7163,324880.0],["2014-11-10",27.7163,27.9685,27.5902,27.8172,332460.0],["2014-11-11",27.8172,27.8929,27.5146,27.5902,336140.0],["2014-11-12",27.5902,27.8424,27.5146,27.7163,389380.0],["2014-11-13",27.7415,28.019,27.6407,27.7415,278660.0],["2014-11-14",27.7163,27.8929,27.4389,27.5146,264760.0],["2014-11-17",27.5146,27.8172,27.4893,27.6911,239040.0],["2014-11-18",27.7668,27.9181,27.5902,27.6659,198040.0],["2014-11-19",27.6659,27.7668,27.1867,27.2119,333860.0],["2014-11-20",27.1867,27.5398,27.1615,27.5398,178800.0],["2014-11-21",27.8172,27.8676,27.5398,27.6407,205440.0],["2014-11-24",27.6659,27.7163,27.3885,27.6659,154700.0],["2014-11-25",27.6407,27.8424,27.5398,27.7163,234240.0],["2014-11-26",27.7668,27.9937,27.6911,27.9433,168200.0],["2014-11-28",27.9433,28.1451,27.7415,27.7415,129480.0],["2014-12-01",27.7163,27.9433,27.6154,27.6154,346120.0],["2014-12-02",27.5902,28.1955,27.3885,28.0694,285500.0],["2014-12-03",28.0694,28.4225,27.9937,28.3216,406200.0],["2014-12-04",28.2459,28.5486,28.1955,28.1955,456800.0],["2014-12-05",28.1451,28.3468,27.7668,27.9181,236620.0],["2014-12-08",27.8929,28.2459,27.8929,27.9685,192460.0],["2014-12-09",27.7163,28.4477,27.7163,28.4477,237240.0],["2014-12-10",28.2964,28.4477,27.8929,28.019,240880.0],["2014-12-11",28.0946,28.1955,27.8929,27.9433,257680.0],["2014-12-12",27.7163,27.9433,27.6911,27.8172,363200.0],["2014-12-15",27.8676,27.8676,26.8841,26.985,701900.0],["2014-12-16",26.8841,27.3632,26.758,26.8841,429960.0],["2014-12-17",27.0102,28.0694,26.985,28.0694,545380.0],["2014-12-18",28.2207,28.2964,27.8929,28.2964,314400.0],["2014-12-19",28.2712,28.3216,27.9685,28.0946,810260.0],["2014-12-22",28.1703,28.4729,28.0946,28.4729,264720.0],["2014-12-23",28.5234,28.6999,28.372,28.6242,345360.0],["2014-12-24",28.6242,28.6494,28.4225,28.5234,105180.0],["2014-12-26",28.6747,28.8008,28.4981,28.5486,180920.0],["2014-12-29",28.6766,28.9838,28.5998,28.651,296500.0],["2014-12-30",28.651,28.9582,28.5742,28.6766,220180.0],["2014-12-31",28.7022,28.8814,28.0109,28.1133,262080.0],["2015-01-02",28.2413,28.7278,28.1133,28.651,340040.0],["2015-01-05",28.4974,28.9326,28.2925,28.6766,387080.0],["2015-01-06",28.8046,28.9838,28.4974,28.5486,448560.0],["2015-01-07",28.7278,28.8558,28.4974,28.7534,339760.0],["2015-01-08",28.9838,28.9838,28.5742,28.7534,260200.0],["2015-01-09",28.7278,28.8302,28.2925,28.6254,316080.0],["2015-01-12",28.651,28.9582,28.5998,28.9582,203880.0],["2015-01-13",29.0351,29.0351,28.5998,28.9582,296760.0],["2015-01-14",28.7278,28.8302,28.523,28.8046,378600.0],["2015-01-15",28.8302,29.035,28.7022,29.035,340360.0],["2015-01-16",28.9582,29.3935,28.8302,29.2911,442380.0],["2015-01-20",29.3679,29.4447,28.8046,28.9326,267760.0],["2015-01-21",28.907,29.1119,28.7022,28.8302,240780.0],["2015-01-22",29.0606,29.4191,28.8302,29.3935,328800.0],["2015-01-23",29.4191,29.4447,28.7534,28.9838,376620.0],["2015-01-26",28.9838,29.9312,28.8558,29.9312,341660.0],["2015-01-27",29.752,30.0336,29.7008,29.9056,166500.0],["2015-01-28",30.008,30.0848,29.2655,29.2911,283640.0],["2015-01-29",29.3167,29.88,29.1887,29.88,264220.0],["2015-01-30",29.752,29.9056,29.2143,29.2143,321860.0],["2015-02-02",29.2143,29.2143,28.1901,28.907,368700.0],["2015-02-03",28.907,29.4703,28.5998,29.4447,327880.0],["2015-02-04",29.3679,29.4703,29.0606,29.2143,230600.0],["2015-02-05",29.2399,29.6239,29.0863,29.6239,179440.0],["2015-02-06",29.5727,29.5727,28.4974,28.651,315580.0],["2015-02-09",28.651,28.9582,28.6254,28.651,248140.0],["2015-02-10",28.7022,28.7278,28.2669,28.5486,234400.0],["2015-02-11",28.5486,28.7534,28.1133,28.2413,182360.0],["2015-02-12",28.4205,28.907,28.1901,28.8046,278360.0],["2015-02-13",28.8558,28.9582,28.523,28.779,162860.0],["2015-02-17",28.7022,29.035,28.2157,28.3181,322760.0],["2015-02-18",28.3437,28.6254,27.9853,28.6254,483180.0],["2015-02-19",28.6766,28.779,27.55,28.0621,297200.0],["2015-02-20",27.9085,28.1133,27.8061,27.8829,285340.0],["2015-02-23",27.8829,28.1133,27.8317,28.1133,186240.0],["2015-02-24",28.0109,28.0109,27.3964,27.678,349780.0],["2015-02-25",27.7292,28.0365,27.2172,27.3196,439940.0],["2015-02-26",27.3452,27.5244,27.0891,27.422,287980.0],["2015-02-27",27.4476,27.8573,27.2428,27.7292,296100.0],["2015-03-02",27.7292,28.1901,27.422,27.6012,253380.0],["2015-03-03",27.5756,27.8573,27.3452,27.7804,368720.0],["2015-03-04",27.678,27.806,26.8843,26.9611,415580.0],["2015-03-05",27.0635,27.1916,26.7307,26.7307,444820.0],["2015-03-06",26.3466,26.3466,25.1688,25.3481,811920.0],["2015-03-09",25.4761,25.6809,24.8104,24.9896,851560.0],["2015-03-10",24.8616,25.092,24.3751,24.5287,945180.0],["2015-03-11",24.6568,25.1176,24.4775,24.8872,969200.0],["2015-03-12",25.0664,25.5273,24.9896,25.5017,432820.0],["2015-03-13",25.3993,25.4761,24.9896,25.2712,368620.0],["2015-03-16",25.3225,25.5529,25.22,25.2712,358920.0],["2015-03-17",25.4761,25.5785,25.1944,25.5273,578980.0],["2015-03-18",25.5017,26.2954,25.2712,26.193,446860.0],["2015-03-19",26.0906,26.3978,25.8601,26.1418,381480.0],["2015-03-20",26.1162,26.6283,26.1162,26.6027,757420.0],["2015-03-23",26.6539,26.9099,26.4746,26.577,298060.0],["2015-03-24",26.6027,26.6283,26.2442,26.2698,332220.0],["2015-03-25",26.321,26.5258,25.7577,25.8089,388660.0],["2015-03-26",25.7065,26.1418,25.6041,25.6297,547560.0],["2015-03-27",25.7599,25.8641,25.4995,25.6557,990920.0],["2015-03-30",25.812,25.9162,25.5516,25.7339,437500.0],["2015-03-31",25.6297,25.7339,25.4734,25.6036,435260.0],["2015-04-01",25.6036,25.9162,25.3692,25.6297,470180.0],["2015-04-02",25.6297,26.3069,25.6037,26.1767,505400.0],["2015-04-06",26.2027,26.5413,26.1506,26.3851,269020.0],["2015-04-07",26.3329,26.3329,25.7599,25.8381,265720.0],["2015-04-08",25.8381,25.9162,25.6297,25.786,346000.0],["2015-04-09",25.7339,25.7599,25.1609,25.239,356700.0],["2015-04-10",25.3692,25.6557,25.1609,25.213,351060.0],["2015-04-13",25.213,25.4995,25.1348,25.1869,395760.0],["2015-04-14",25.2651,25.4474,25.1348,25.239,310540.0],["2015-04-15",25.3692,25.4734,25.0827,25.1088,332980.0],["2015-04-16",25.1088,25.3953,24.9785,25.239,356640.0],["2015-04-17",25.0827,25.239,24.7702,24.7702,701060.0],["2015-04-20",24.8743,25.0567,24.7181,24.8743,503300.0],["2015-04-21",25.0306,25.239,24.9525,25.1348,262660.0],["2015-04-22",25.1348,25.2911,25.0567,25.0827,315960.0],["2015-04-23",25.0827,25.3171,25.0567,25.0567,174180.0],["2015-04-24",25.0827,25.1869,24.9785,24.9785,334680.0],["2015-04-27",25.0827,25.239,24.7441,24.8743,385240.0],["2015-04-28",24.8483,24.9525,24.6399,24.7962,288180.0],["2015-04-29",24.7441,24.8744,24.4576,24.5358,416200.0],["2015-04-30",24.4837,24.5358,24.0148,24.1451,349440.0],["2015-05-01",24.1711,24.4576,23.9888,24.1971,300060.0],["2015-05-04",24.2753,24.4837,24.1711,24.2232,180900.0],["2015-05-05",24.2232,24.2492,23.6241,23.6762,303380.0],["2015-05-06",23.7544,23.8585,23.3637,23.4678,337280.0],["2015-05-07",23.572,23.8846,23.2595,23.7804,450820.0],["2015-05-08",24.093,24.3795,23.9106,24.119,474140.0],["2015-05-11",24.0409,24.1711,23.572,23.6241,285380.0],["2015-05-12",23.5199,23.7023,23.2855,23.6241,415640.0],["2015-05-13",23.7804,23.8585,23.3116,23.3637,541380.0],["2015-05-14",23.4939,23.7544,23.4939,23.7544,316020.0],["2015-05-15",23.8064,24.3534,23.7544,24.2492,419120.0],["2015-05-18",24.2232,24.5097,24.119,24.4055,382420.0],["2015-05-19",24.3274,24.5357,24.2753,24.3274,458600.0],["2015-05-20",24.3795,24.666,24.3013,24.5358,296720.0],["2015-05-21",24.5878,24.692,24.4316,24.5358,590760.0],["2015-05-22",24.4576,24.6399,24.3274,24.5097,252120.0],["2015-05-26",24.4576,24.4576,24.119,24.2753,314120.0],["2015-05-27",24.2492,24.5618,24.1711,24.4837,277880.0],["2015-05-28",24.4837,24.4837,24.1451,24.3013,234160.0],["2015-05-29",24.2753,24.3274,23.8585,23.9106,535200.0],["2015-06-01",23.9888,24.2753,23.8585,24.1711,273220.0],["2015-06-02",24.0148,24.2232,23.9367,24.093,226500.0],["2015-06-03",24.0669,24.1451,23.7283,23.7804,280360.0],["2015-06-04",23.7544,23.8846,23.572,23.7023,234700.0],["2015-06-05",23.4678,23.6762,23.3376,23.4939,249620.0],["2015-06-08",23.4418,23.6502,23.3637,23.5981,212640.0],["2015-06-09",23.572,23.572,23.3116,23.3637,216240.0],["2015-06-10",23.4158,23.6502,23.2595,23.5199,264640.0],["2015-06-11",23.5981,23.6241,23.2855,23.3897,269460.0],["2015-06-12",23.4418,23.5199,23.2595,23.3897,359580.0],["2015-06-15",23.2855,23.4158,23.1813,23.2334,292540.0],["2015-06-16",23.2855,23.4158,23.1813,23.3897,329600.0],["2015-06-17",23.6762,24.119,23.572,24.0148,626700.0],["2015-06-18",24.0669,24.4576,24.0669,24.3274,261200.0],["2015-06-19",24.2492,24.4837,24.1711,24.3013,460840.0],["2015-06-22",24.3795,24.3795,24.0409,24.0669,317840.0],["2015-06-23",24.145,24.2492,23.8064,23.8846,233140.0],["2015-06-24",23.8846,24.0409,23.6762,23.6762,333220.0],["2015-06-25",23.2334,23.3897,22.9209,22.999,521360.0],["2015-06-26",23.0256,23.1318,22.7334,22.8928,591740.0],["2015-06-29",22.8928,23.1584,22.5475,22.5741,458800.0],["2015-06-30",22.7069,22.8928,22.3616,22.521,679140.0],["2015-07-01",22.5475,22.8928,22.4944,22.8131,745480.0],["2015-07-02",22.999,23.2646,22.4147,22.4679,457900.0],["2015-07-06",22.5741,22.6538,22.3616,22.6272,536480.0],["2015-07-07",22.7069,23.1052,22.7069,23.0256,483020.0],["2015-07-08",22.999,23.0256,22.7069,22.8397,271180.0],["2015-07-09",22.999,23.0787,22.5475,22.5475,264700.0],["2015-07-10",22.6538,23.0521,22.5475,22.8928,255600.0],["2015-07-13",23.0256,23.2646,22.8662,22.9193,202920.0],["2015-07-14",22.9725,23.1052,22.8397,22.999,181900.0],["2015-07-15",22.9725,23.0256,22.7334,22.9459,239220.0],["2015-07-16",23.1052,23.3177,23.0521,23.238,197900.0],["2015-07-17",23.2115,23.3974,23.0256,23.0787,177180.0],["2015-07-20",23.0521,23.1849,22.8662,22.999,145720.0],["2015-07-21",22.999,23.2115,22.9193,22.9725,200560.0],["2015-07-22",22.8928,23.1318,22.8928,22.999,150220.0],["2015-07-23",22.999,23.0787,22.4679,22.6538,206120.0],["2015-07-24",22.6006,22.6803,22.5475,22.5475,139000.0],["2015-07-27",22.5741,22.8928,22.4944,22.5475,136860.0],["2015-07-28",22.6006,22.9725,22.4679,22.7865,338540.0],["2015-07-29",22.7069,23.1584,22.5741,23.0256,178980.0],["2015-07-30",22.8928,23.0256,22.7334,22.8928,158420.0],["2015-07-31",23.0521,23.2115,22.76,22.8397,459360.0],["2015-08-03",22.8662,23.0787,22.8397,22.999,181900.0],["2015-08-04",23.3708,23.6098,23.1318,23.1584,229520.0],["2015-08-05",23.477,23.477,22.8397,22.999,206600.0],["2015-08-06",22.9725,23.1584,22.5741,23.1318,201900.0],["2015-08-07",23.0787,23.2911,22.8397,23.238,172080.0],["2015-08-10",23.2911,23.3708,23.1052,23.238,185400.0],["2015-08-11",23.1584,23.6098,23.1052,23.5036,255680.0],["2015-08-12",23.4505,23.7161,23.3177,23.663,254920.0],["2015-08-13",23.6098,23.8754,23.238,23.5036,130480.0],["2015-08-14",23.3974,23.6364,23.3443,23.6098,128600.0],["2015-08-17",23.5036,23.8223,23.477,23.8223,142500.0],["2015-08-18",23.7161,23.8223,23.6364,23.7426,99560.0],["2015-08-19",23.6098,23.7692,23.3443,23.6364,133660.0],["2015-08-20",23.5036,23.9285,23.3443,23.6364,237720.0],["2015-08-21",23.1052,23.238,22.5475,22.6272,314300.0],["2015-08-24",21.5383,22.1492,21.0603,21.5915,626440.0],["2015-08-25",21.9367,21.9367,20.9541,20.9806,363720.0],["2015-08-26",21.2728,21.5383,20.9806,21.4055,483140.0],["2015-08-27",21.5118,22.0695,21.4055,21.7508,368280.0],["2015-08-28",21.8836,21.9898,21.5383,21.6446,303320.0],["2015-08-31",21.6446,21.8305,21.2728,21.4321,652700.0],["2015-09-01",21.1665,21.379,20.8478,21.0337,374680.0],["2015-09-02",21.2196,21.3259,20.7682,20.8478,632300.0],["2015-09-03",20.9541,21.3524,20.8744,21.2993,398780.0],["2015-09-04",21.0869,21.14,20.6354,20.8213,302280.0],["2015-09-08",21.0869,21.1665,20.7947,21.0072,268240.0],["2015-09-09",21.14,21.5649,20.7947,20.8478,373740.0],["2015-09-10",20.8213,21.2462,20.7682,21.0603,356560.0],["2015-09-11",21.0072,21.4852,20.9806,21.4587,500000.0],["2015-09-14",21.5383,21.6711,21.4055,21.5118,347240.0],["2015-09-15",21.4852,21.7508,21.4055,21.7508,223020.0],["2015-09-16",21.7242,22.1492,21.6446,21.9898,274240.0],["2015-09-17",21.9367,22.5475,21.7242,22.1757,386100.0],["2015-09-18",21.857,22.3882,21.6711,22.2288,782600.0],["2015-09-21",22.282,22.6006,22.1757,22.4679,407580.0],["2015-09-22",22.2554,22.4944,22.0695,22.3085,466880.0],["2015-09-23",22.3616,22.521,22.1757,22.3882,219640.0],["2015-09-24",22.3351,22.4413,21.9101,22.096,228040.0],["2015-09-25",22.1757,22.2554,21.9367,21.9898,361380.0],["2015-09-28",21.9627,21.9627,21.3933,21.6644,362840.0],["2015-09-29",21.6916,22.044,21.6373,21.7458,356960.0],["2015-09-30",21.9085,21.9898,21.4746,21.9627,448700.0],["2015-10-01",21.9627,22.0983,21.7187,22.0169,336340.0],["2015-10-02",21.9356,22.1525,21.6916,22.1525,272900.0],["2015-10-05",22.2881,22.6135,22.261,22.5321,406760.0],["2015-10-06",22.505,22.6948,22.3423,22.4508,259680.0],["2015-10-07",22.4779,22.7761,22.3965,22.6406,315600.0],["2015-10-08",22.6406,22.9659,22.5592,22.9117,283960.0],["2015-10-09",22.9117,22.993,22.505,22.7761,267060.0],["2015-10-12",22.8304,23.3455,22.8032,23.2642,260300.0],["2015-10-13",23.1286,23.4269,22.9388,22.9931,247420.0],["2015-10-14",23.0473,23.21,22.8304,22.9659,208780.0],["2015-10-15",23.0202,23.1557,22.5863,23.1557,472020.0],["2015-10-16",23.2371,23.6167,23.1828,23.5353,255940.0],["2015-10-19",23.5082,23.8878,23.4811,23.8336,299620.0],["2015-10-20",23.8065,23.8878,23.6709,23.8065,158620.0],["2015-10-21",23.8607,24.0776,23.7523,23.7523,224900.0],["2015-10-22",23.9421,24.3488,23.8878,24.2945,229660.0],["2015-10-23",24.3217,24.7555,24.0505,24.5928,504540.0],["2015-10-26",24.6199,24.647,24.1047,24.3488,249200.0],["2015-10-27",24.3217,24.5115,24.1861,24.5115,394000.0],["2015-10-28",24.5386,24.8097,23.9692,24.3759,381860.0],["2015-10-29",24.2945,24.3488,23.9149,23.9963,429760.0],["2015-10-30",24.0776,24.1047,23.8878,23.9692,198840.0],["2015-11-02",23.9421,24.5928,23.8878,24.5928,272720.0],["2015-11-03",24.4572,24.6199,24.2674,24.5115,186820.0],["2015-11-04",24.5928,24.7555,24.3759,24.4572,346120.0],["2015-11-05",24.5386,24.8368,24.2132,24.6741,276080.0],["2015-11-06",24.3759,24.4843,23.6709,23.9149,542440.0],["2015-11-09",23.6438,23.698,22.8846,22.9388,318740.0],["2015-11-10",22.8575,23.1829,22.8575,23.1015,301780.0],["2015-11-11",23.1015,23.2642,23.0202,23.1828,187220.0],["2015-11-12",23.1015,23.1829,22.9388,22.9931,186380.0],["2015-11-13",22.9659,23.1015,22.5863,22.5863,271120.0],["2015-11-16",22.5321,22.6948,22.4508,22.6134,209820.0],["2015-11-17",22.6134,22.9388,22.5321,22.6948,215000.0],["2015-11-18",22.7761,22.9117,22.6134,22.8575,232300.0],["2015-11-19",22.8846,23.3455,22.8575,23.1557,337020.0],["2015-11-20",23.2371,23.454,23.1557,23.4269,246900.0],["2015-11-23",23.3727,23.6709,23.21,23.3455,371440.0],["2015-11-24",23.2642,23.3184,23.0202,23.1828,285120.0],["2015-11-25",23.21,23.4269,23.1286,23.3998,177360.0],["2015-11-27",23.3727,23.6167,23.3184,23.6167,122440.0],["2015-11-30",23.698,23.7523,23.2371,23.2913,336060.0],["2015-12-01",23.3455,23.8065,23.3184,23.7523,259100.0],["2015-12-02",23.6709,23.7251,22.9117,22.9117,277120.0],["2015-12-03",22.9117,22.9388,22.2338,22.261,383580.0],["2015-12-04",22.3152,22.749,22.3152,22.4508,276840.0],["2015-12-07",22.4508,22.4508,22.2338,22.3694,322080.0],["2015-12-08",22.261,22.3694,21.9898,22.0983,271020.0],["2015-12-09",22.0169,22.3423,21.9627,22.1525,215520.0],["2015-12-10",22.2067,22.2881,21.9627,21.9898,218760.0],["2015-12-11",21.8,22.0712,21.7729,21.9356,317000.0],["2015-12-14",21.8542,22.044,21.7187,22.0169,293420.0],["2015-12-15",21.7458,22.1796,21.6373,22.0169,285460.0],["2015-12-16",22.0712,22.4236,21.8542,22.3423,291580.0],["2015-12-17",22.3694,22.4779,22.1525,22.1796,235380.0],["2015-12-18",22.1254,22.1525,21.6102,21.7458,1071640.0],["2015-12-21",21.8814,21.9356,21.6644,21.8542,241780.0],["2015-12-22",21.9627,22.1525,21.8814,22.0169,290780.0],["2015-12-23",22.0983,22.2338,22.0712,22.1796,234020.0],["2015-12-24",22.1796,22.3152,22.0712,22.1796,108240.0],["2015-12-28",22.1796,22.2338,21.9085,22.2067,215060.0],["2015-12-29",22.3452,22.5667,22.3175,22.5667,206540.0],["2015-12-30",22.5113,22.6221,22.3175,22.3452,162340.0],["2015-12-31",22.3729,22.5667,22.096,22.1514,243040.0],["2016-01-04",21.9575,21.9852,21.5422,21.9022,417320.0],["2016-01-05",21.9022,22.4559,21.9022,22.3729,247940.0],["2016-01-06",22.2067,22.5113,22.1514,22.4559,224580.0],["2016-01-07",22.1514,22.2621,21.9022,21.9022,274060.0],["2016-01-08",21.9852,21.9852,21.1822,21.2099,449800.0],["2016-01-11",21.3484,21.3761,20.9884,20.9884,486660.0],["2016-01-12",21.1545,21.1545,20.2131,20.3792,627100.0],["2016-01-13",20.3792,20.6838,19.9916,20.047,326880.0],["2016-01-14",20.0747,20.3792,19.604,20.0193,451540.0],["2016-01-15",19.7147,19.8808,19.5209,19.8532,383660.0],["2016-01-19",19.9916,20.0193,19.4932,19.687,265800.0],["2016-01-20",19.4655,19.4932,18.2472,19.2163,502240.0],["2016-01-21",19.1609,19.6316,19.0502,19.1609,312780.0],["2016-01-22",19.244,19.8532,19.244,19.7701,292160.0],["2016-01-25",19.7424,19.9916,19.4655,19.5209,197680.0],["2016-01-26",19.5763,20.047,19.5209,19.9916,232840.0],["2016-01-27",19.9362,19.9639,19.5486,19.6593,179400.0],["2016-01-28",19.7424,19.9362,19.5486,19.6316,148140.0],["2016-01-29",19.6593,20.3516,19.6593,20.2962,412380.0],["2016-02-01",20.1024,20.49,20.0193,20.2685,234140.0],["2016-02-02",20.2131,20.2962,19.8531,20.1577,184680.0],["2016-02-03",20.2408,20.4069,20.0193,20.2131,219820.0],["2016-02-04",20.1577,20.2685,19.9916,20.0193,170100.0],["2016-02-05",19.9362,20.1024,19.7978,19.8532,208620.0],["2016-02-08",19.7147,19.8255,18.9394,19.2717,285120.0],["2016-02-09",19.0779,19.1055,18.6625,18.6902,237440.0],["2016-02-10",18.884,19.1055,18.7179,18.7456,209780.0],["2016-02-11",18.4687,18.5518,18.0534,18.3026,296840.0],["2016-02-12",18.3856,18.8287,18.3026,18.7733,364320.0],["2016-02-16",18.801,19.2994,18.7733,19.2163,544680.0],["2016-02-17",19.2994,19.7978,19.2717,19.5763,274840.0],["2016-02-18",19.6316,19.7701,19.4655,19.7147,254900.0],["2016-02-19",19.687,19.7978,19.604,19.687,154900.0],["2016-02-22",19.8255,20.1024,19.8255,20.047,199460.0],["2016-02-23",19.8808,20.7946,19.8808,20.7392,356880.0],["2016-02-24",20.7669,21.0161,20.49,20.9053,217220.0],["2016-02-25",21.0161,21.3484,20.9884,21.2653,227980.0],["2016-02-26",21.293,21.5145,21.2099,21.3484,201900.0],["2016-02-29",21.3484,21.5976,21.2376,21.4314,327300.0],["2016-03-01",21.5422,22.2067,21.4868,22.2067,294240.0],["2016-03-02",22.096,22.6221,22.0683,22.5944,348260.0],["2016-03-03",22.5944,22.982,22.4559,22.982,224540.0],["2016-03-04",22.982,23.1482,22.8436,23.1482,176240.0],["2016-03-07",23.1205,23.5358,23.0097,23.5358,238540.0],["2016-03-08",23.5081,23.5081,22.5113,22.7051,373360.0],["2016-03-09",22.7882,23.2866,22.7051,22.982,194780.0],["2016-03-10",23.1205,23.2036,22.539,22.8713,193840.0],["2016-03-11",23.1205,23.3974,23.0374,23.342,237500.0],["2016-03-14",23.3143,23.3697,23.0651,23.342,142060.0],["2016-03-15",23.1759,23.2589,22.9543,23.1759,129320.0],["2016-03-16",23.1205,23.6189,23.0374,23.6189,194200.0],["2016-03-17",23.6466,24.2834,23.5635,24.1727,242060.0],["2016-03-18",24.2834,24.3942,24.1173,24.1727,450080.0],["2016-03-21",24.145,24.228,23.5912,23.7296,181020.0],["2016-03-22",23.7296,23.8404,23.4804,23.7573,222660.0],["2016-03-23",23.785,23.8127,23.2866,23.2866,224440.0],["2016-03-24",23.2312,23.6189,22.9544,23.4804,204220.0],["2016-03-28",23.5358,23.7296,23.4251,23.7296,207000.0],["2016-03-29",23.2494,24.2664,23.1364,24.2664,418820.0],["2016-03-30",24.2664,24.3229,23.8709,24.0121,248920.0],["2016-03-31",24.0404,24.3794,24.0404,24.2946,266100.0],["2016-04-01",24.1251,24.3229,23.9556,24.2664,233220.0],["2016-04-04",24.2946,24.4359,23.9274,23.9274,199500.0],["2016-04-05",23.8144,24.0121,23.6731,23.8709,542960.0],["2016-04-06",23.8426,24.2664,23.8426,24.1816,187060.0],["2016-04-07",24.0969,24.2099,23.6166,23.7579,288420.0],["2016-04-08",23.9556,24.2946,23.8991,24.2381,179580.0],["2016-04-11",24.3229,24.6901,24.2099,24.2099,288700.0],["2016-04-12",24.2664,24.8031,24.2099,24.6901,259800.0],["2016-04-13",24.8031,24.8314,24.5771,24.7749,223940.0],["2016-04-14",24.8031,24.8879,24.5489,24.6901,146140.0],["2016-04-15",24.7184,25.3964,24.7184,25.2834,273140.0],["2016-04-18",25.2269,25.3399,25.0009,25.1986,129020.0],["2016-04-19",25.2834,25.5941,25.2269,25.3964,163260.0],["2016-04-20",25.4246,25.4811,24.9161,24.9444,138840.0],["2016-04-21",25.0009,25.1139,24.3794,24.4641,205020.0],["2016-04-22",24.6054,25.0009,24.5771,24.6336,245140.0],["2016-04-25",24.6054,25.0009,24.4641,25.0009,187060.0],["2016-04-26",25.0856,25.3681,24.9161,25.0009,221520.0],["2016-04-27",24.9444,25.1421,24.7466,25.0291,212400.0],["2016-04-28",24.8879,25.1704,24.8879,25.0856,126700.0],["2016-04-29",24.9726,25.0856,24.4924,24.8031,180640.0],["2016-05-02",24.8314,25.3399,24.8314,25.2269,232860.0],["2016-05-03",25.0574,25.1139,24.6336,24.9726,183360.0],["2016-05-04",24.7749,25.3399,24.7184,25.1421,278880.0],["2016-05-05",25.4246,25.7919,25.1986,25.5659,247300.0],["2016-05-06",25.5659,25.8201,25.3681,25.8201,233000.0],["2016-05-09",25.7919,26.1873,25.7636,26.0743,200340.0],["2016-05-10",26.2156,26.3004,25.9896,26.3004,200940.0],["2016-05-11",26.3003,26.3003,25.7919,25.9896,326260.0],["2016-05-12",26.0179,26.6111,25.9331,26.6111,498820.0],["2016-05-13",26.5546,26.7241,26.1874,26.5829,372340.0],["2016-05-16",26.5263,26.9501,26.4981,26.6111,307380.0],["2016-05-17",26.5546,26.5546,25.7636,25.9614,284100.0],["2016-05-18",25.9048,26.0743,25.3116,25.6506,245880.0],["2016-05-19",25.2269,25.5376,25.0009,25.4246,215980.0],["2016-05-20",25.5941,25.7919,25.4529,25.7354,213200.0],["2016-05-23",25.7919,25.8766,25.5941,25.7071,183840.0],["2016-05-24",25.9614,26.5263,25.9331,26.4981,201000.0],["2016-05-25",26.4416,26.4416,26.1026,26.2721,125300.0],["2016-05-26",26.3286,26.5828,26.1874,26.5546,164440.0],["2016-05-27",26.5546,26.8088,26.5263,26.7241,137660.0],["2016-05-31",26.8088,26.8088,26.4981,26.6958,271280.0],["2016-06-01",26.6393,27.0348,26.5546,27.0066,247840.0],["2016-06-02",26.9783,27.1761,26.8371,27.1478,146140.0],["2016-06-03",27.3456,27.6563,27.0913,27.2891,160000.0],["2016-06-06",27.3456,27.4586,26.9501,26.9783,173600.0],["2016-06-07",27.0348,27.5716,26.9218,27.3456,219080.0],["2016-06-08",27.3738,27.8541,27.2891,27.7128,226000.0],["2016-06-09",27.6563,27.9671,27.5716,27.8541,217760.0],["2016-06-10",27.7411,27.8541,27.5151,27.5716,168180.0],["2016-06-13",27.4586,27.7411,27.2043,27.2891,288160.0],["2016-06-14",27.2326,27.2326,26.8653,27.0913,167140.0],["2016-06-15",27.1478,27.6563,27.1196,27.5151,169800.0],["2016-06-16",27.4586,27.6281,27.1761,27.5151,220600.0],["2016-06-17",27.5998,27.6563,27.2891,27.5151,404360.0],["2016-06-20",27.9671,28.1366,27.7411,27.7976,218800.0],["2016-06-21",27.8823,27.9671,27.6846,27.8258,204320.0],["2016-06-22",27.9106,28.0518,27.7128,27.7693,250180.0],["2016-06-23",28.0236,28.0801,27.7128,27.8258,215020.0],["2016-06-24",27.3173,27.9106,26.9783,27.6281,927460.0],["2016-06-27",27.5433,27.7128,27.0631,27.5433,363900.0],["2016-06-28",27.9171,28.1184,27.5721,27.8021,400080.0],["2016-06-29",28.1184,28.6071,28.1184,28.5209,275840.0],["2016-06-30",28.6646,29.0959,28.3484,29.0671,327180.0],["2016-07-01",29.2971,29.5559,29.2396,29.3259,220720.0],["2016-07-05",29.3259,29.4696,29.1246,29.1534,240720.0],["2016-07-06",29.1534,29.1821,28.8084,28.8946,253500.0],["2016-07-07",28.8659,28.8659,28.4346,28.7221,205080.0],["2016-07-08",28.8084,29.4409,28.7796,29.4121,227900.0],["2016-07-11",29.4696,30.1309,29.2684,30.1309,264800.0],["2016-07-12",30.1309,30.4472,29.9297,30.3609,194660.0],["2016-07-13",30.4759,30.5334,30.2459,30.5334,268780.0],["2016-07-14",30.5334,30.6772,30.1884,30.2172,173480.0],["2016-07-15",30.3322,30.3609,30.0447,30.2172,138100.0],["2016-07-18",30.2459,30.3897,30.1022,30.1884,213000.0],["2016-07-19",29.8147,30.2459,29.6134,30.1309,193940.0],["2016-07-20",30.1884,30.2459,29.8721,30.0159,224180.0],["2016-07-21",30.0734,30.5047,29.9584,30.4184,217760.0],["2016-07-22",30.3609,30.7634,30.3322,30.6772,213440.0],["2016-07-25",30.6197,30.7634,30.4472,30.7059,111120.0],["2016-07-26",30.6772,30.8209,30.4184,30.6197,195100.0],["2016-07-27",30.6197,30.7059,30.1884,30.5909,181200.0],["2016-07-28",30.5909,30.8497,30.4184,30.7922,147120.0],["2016-07-29",30.8209,31.3959,30.6197,31.2522,332500.0],["2016-08-01",31.1947,31.2809,30.8784,30.9359,201180.0],["2016-08-02",30.9072,30.9934,30.0734,30.1022,305320.0],["2016-08-03",30.0447,30.1884,29.6134,29.8147,244040.0],["2016-08-04",29.9297,29.9872,29.5559,29.7859,134060.0],["2016-08-05",29.9009,30.1022,29.7284,29.9872,147240.0],["2016-08-08",30.1022,30.2747,30.0159,30.0734,152820.0],["2016-08-09",30.2459,31.1659,30.1597,31.0509,414680.0],["2016-08-10",31.1084,31.3672,31.0509,31.2234,372040.0],["2016-08-11",31.4247,31.4534,30.7634,30.8209,266640.0],["2016-08-12",30.8784,31.3959,30.8497,31.1372,188200.0],["2016-08-15",31.1947,31.6835,31.1947,31.4822,287640.0],["2016-08-16",31.3672,31.4247,30.7059,30.7059,215300.0],["2016-08-17",30.7347,30.8784,30.4472,30.8784,196700.0],["2016-08-18",30.8784,31.1947,30.8784,30.9359,290620.0],["2016-08-19",30.9647,31.0222,30.3609,30.5622,212560.0],["2016-08-22",30.6484,30.7922,30.5334,30.7922,259960.0],["2016-08-23",30.8497,31.3384,30.7922,31.1947,182060.0],["2016-08-24",31.1947,31.2234,30.7347,30.9072,166660.0],["2016-08-25",30.8784,31.2809,30.8497,31.0222,188280.0],["2016-08-26",31.1372,31.2522,30.2172,30.3322,355840.0],["2016-08-29",30.5909,30.9072,30.4184,30.7634,209440.0],["2016-08-30",30.8784,30.8784,30.4759,30.8209,154440.0],["2016-08-31",30.8497,31.1372,30.6197,31.0222,368680.0],["2016-09-01",31.0222,31.0509,30.6772,30.8497,163020.0],["2016-09-02",31.0222,31.626,30.8784,31.2234,238680.0],["2016-09-06",31.281,31.396,30.9072,31.2234,221300.0],["2016-09-07",31.2234,31.6259,31.0509,31.5972,231520.0],["2016-09-08",31.5397,31.5397,31.1372,31.3097,217020.0],["2016-09-09",30.9072,30.9647,29.4984,29.5271,298180.0],["2016-09-12",29.2684,29.9584,29.1246,29.7859,290900.0],["2016-09-13",29.6421,29.6709,28.6646,28.6934,330540.0],["2016-09-14",28.7221,28.9521,28.6646,28.8084,199000.0],["2016-09-15",28.8084,29.0671,28.6646,28.8084,184080.0],["2016-09-16",28.9234,29.1246,28.6071,29.0096,595840.0],["2016-09-19",29.2684,29.4696,29.1246,29.4696,247280.0],["2016-09-20",29.8434,29.8434,29.4696,29.4696,240660.0],["2016-09-21",29.7284,30.1309,29.1821,30.1022,288060.0],["2016-09-22",30.4472,30.8209,30.3609,30.6484,324160.0],["2016-09-23",30.5909,30.8784,30.2172,30.7922,172500.0],["2016-09-26",30.6772,31.0509,30.5047,31.0222,214620.0],["2016-09-27",31.0797,31.0797,30.5047,30.5909,226840.0],["2016-09-28",30.7225,30.9856,30.4302,30.7517,199220.0],["2016-09-29",30.5471,30.7517,30.1378,30.2255,132980.0],["2016-09-30",30.4594,30.5763,30.0209,30.1086,170760.0],["2016-10-03",30.1086,30.1378,29.4363,29.7871,225520.0],["2016-10-04",29.7286,29.8163,28.8809,29.0855,169300.0],["2016-10-05",29.2316,29.3486,28.2962,28.4132,212820.0],["2016-10-06",28.3255,28.4424,27.887,28.2962,188420.0],["2016-10-07",28.5009,28.8224,28.0916,28.2378,283340.0],["2016-10-10",28.2962,28.9978,28.2378,28.8224,212900.0],["2016-10-11",28.8224,29.027,28.2962,28.4424,172820.0],["2016-10-12",28.5301,29.027,28.5009,28.9393,122180.0],["2016-10-13",28.7932,29.3486,28.7639,29.2609,150680.0],["2016-10-14",29.2316,29.5532,28.9686,29.0855,101940.0],["2016-10-17",29.2024,29.4947,29.144,29.1732,137460.0],["2016-10-18",29.4947,29.6994,29.2901,29.5532,99900.0],["2016-10-19",29.4947,29.7871,29.3194,29.5824,112720.0],["2016-10-20",29.4655,29.6409,29.1439,29.4655,128460.0],["2016-10-21",29.1732,29.5824,29.1732,29.4947,138600.0],["2016-10-24",29.6117,30.0794,29.5532,30.0209,179340.0],["2016-10-25",29.9624,30.1963,29.8455,30.1086,152900.0],["2016-10-26",29.8163,29.904,29.3486,29.4947,183800.0],["2016-10-27",29.4655,29.4655,28.8809,28.9101,208720.0],["2016-10-28",28.9101,29.1732,28.7932,29.027,163580.0],["2016-10-31",29.144,29.6409,29.0563,29.6409,162440.0],["2016-11-01",29.4947,29.5824,28.7347,28.8224,223440.0],["2016-11-02",28.8516,28.8809,28.0039,28.0039,172040.0],["2016-11-03",28.1793,28.1793,27.2439,27.3024,281800.0],["2016-11-04",27.1854,27.7408,26.9808,27.6239,277000.0],["2016-11-07",28.0916,28.647,28.0916,28.5593,191500.0],["2016-11-08",28.4716,28.9101,28.4424,28.8224,143400.0],["2016-11-09",27.9455,28.647,27.7701,28.1501,330600.0],["2016-11-10",28.2085,28.267,27.1854,27.5362,302080.0],["2016-11-11",27.4485,28.4424,27.4193,28.0039,475300.0],["2016-11-14",28.0624,29.4655,28.0039,29.407,397860.0],["2016-11-15",29.5824,29.787,29.2024,29.4363,241660.0],["2016-11-16",29.4363,29.8163,29.1732,29.7578,165800.0],["2016-11-17",29.7578,30.2255,29.6701,29.6994,173700.0],["2016-11-18",29.6993,30.0794,29.6993,29.8455,293140.0],["2016-11-21",30.1963,30.1963,29.6701,29.7286,140600.0],["2016-11-22",29.9624,30.4886,29.8163,30.4594,242200.0],["2016-11-23",30.1086,30.3425,29.9624,30.284,151400.0],["2016-11-25",30.284,30.8102,30.1671,30.664,108840.0],["2016-11-28",30.6932,31.0148,30.5763,30.5763,192120.0],["2016-11-29",30.6348,31.0732,30.6348,30.7517,226760.0],["2016-11-30",30.3717,30.6055,30.0209,30.1963,416440.0],["2016-12-01",30.1086,30.1671,29.0855,29.2024,267460.0],["2016-12-02",29.4655,29.9624,29.407,29.8455,198940.0],["2016-12-05",29.9624,30.1086,29.6701,30.0794,195880.0],["2016-12-06",29.9917,30.6348,29.9332,30.5471,257600.0],["2016-12-07",30.6932,31.2779,30.6932,31.1902,306120.0],["2016-12-08",30.9563,31.6871,30.8979,31.6871,412600.0],["2016-12-09",31.6871,32.0379,31.6287,32.0087,288840.0],["2016-12-12",31.8917,32.184,31.3948,31.5702,291520.0],["2016-12-13",31.804,31.8333,31.1317,31.4533,212260.0],["2016-12-14",31.424,31.5117,30.3717,30.4594,253580.0],["2016-12-15",30.284,30.8979,30.1378,30.664,293760.0],["2016-12-16",30.9563,31.5117,30.8979,31.2194,1560340.0],["2016-12-19",31.4533,31.6287,31.1609,31.4533,233220.0],["2016-12-20",31.424,31.804,31.3656,31.804,206760.0],["2016-12-21",31.8625,32.0964,31.3363,31.3363,189540.0],["2016-12-22",31.2779,31.3656,30.8686,31.0148,222500.0],["2016-12-23",31.1609,31.2194,30.9271,31.1902,123900.0],["2016-12-27",31.2779,31.3363,31.1025,31.2779,124100.0],["2016-12-28",31.3522,31.4413,30.7875,31.055,144680.0],["2016-12-29",31.0253,31.5899,30.9658,31.5007,160140.0],["2016-12-30",31.5008,32.0951,31.3522,32.0951,155240.0],["2017-01-03",32.2437,32.422,32.0357,32.3328,222960.0],["2017-01-04",32.5409,33.0163,32.5111,32.9272,289380.0],["2017-01-05",32.8975,33.2244,32.6597,32.9866,288380.0],["2017-01-06",32.9866,33.1649,32.7192,32.8381,319540.0],["2017-01-09",32.8678,32.9272,31.9762,31.9762,389760.0],["2017-01-10",31.9465,32.214,31.7385,31.9168,247580.0],["2017-01-11",31.9168,32.1248,31.7682,31.8276,269100.0],["2017-01-12",31.9762,32.3031,31.6791,32.1248,220740.0],["2017-01-13",32.1248,32.5112,32.0357,32.1248,121620.0],["2017-01-17",32.1843,32.8083,32.0654,32.63,200300.0],["2017-01-18",32.6003,32.8083,32.3923,32.4517,154300.0],["2017-01-19",32.3031,32.3923,31.6791,31.7088,238640.0],["2017-01-20",31.6493,31.9465,31.5007,31.7682,264420.0],["2017-01-23",31.2036,32.0654,31.2036,31.9762,316660.0],["2017-01-24",31.8574,32.0951,31.679,31.7979,274680.0],["2017-01-25",31.8574,31.9465,31.5602,31.7088,167660.0],["2017-01-26",31.7682,31.8871,31.471,31.6493,138220.0],["2017-01-27",31.7682,31.7682,31.055,31.3522,214140.0],["2017-01-30",31.2036,31.5602,30.8767,31.5602,323420.0],["2017-01-31",31.5899,31.9465,31.3819,31.8574,425040.0],["2017-02-01",31.8871,32.1545,31.2036,31.471,229320.0],["2017-02-02",31.471,32.0357,31.3819,31.9762,334320.0],["2017-02-03",32.1248,32.3923,32.006,32.2734,342460.0],["2017-02-06",32.3031,32.3328,32.0654,32.1843,174920.0],["2017-02-07",32.1545,32.3923,31.9168,32.0357,192900.0],["2017-02-08",32.0357,32.4814,31.7979,32.3923,216440.0],["2017-02-09",32.4517,32.8083,32.422,32.7192,260340.0],["2017-02-10",32.7786,33.2838,32.6895,33.2541,244400.0],["2017-02-13",33.2541,33.4324,32.9569,33.1352,197940.0],["2017-02-14",32.9569,32.9866,32.6597,32.8975,257940.0],["2017-02-15",32.6597,32.7192,32.3031,32.6003,196260.0],["2017-02-16",32.6003,33.2244,32.6003,33.1649,200460.0],["2017-02-17",33.2244,33.2838,32.8678,33.1947,299580.0],["2017-02-21",33.1947,33.7296,33.0758,33.6404,249580.0],["2017-02-22",33.5216,33.8484,33.4324,33.7296,144120.0],["2017-02-23",33.8484,33.9376,33.1947,33.2838,290020.0],["2017-02-24",33.2244,33.4027,32.9866,33.373,220940.0],["2017-02-27",33.3135,33.7296,33.2244,33.581,259940.0],["2017-02-28",33.4324,33.4324,32.7786,33.1649,646220.0],["2017-03-01",31.7979,32.9272,31.7979,32.3328,537020.0],["2017-03-02",32.2734,32.4814,32.006,32.0654,355180.0],["2017-03-03",32.0357,32.1248,31.3819,31.7088,447160.0],["2017-03-06",31.6791,31.7088,31.2036,31.4413,370400.0],["2017-03-07",31.2927,31.4413,31.055,31.1144,219960.0],["2017-03-08",30.9658,31.0253,30.0743,30.1635,228420.0],["2017-03-09",30.0446,30.3715,29.5988,29.6583,236340.0],["2017-03-10",29.9257,30.0149,29.3908,29.5394,177640.0],["2017-03-13",29.4799,29.6583,29.2719,29.5691,341800.0],["2017-03-14",29.4502,29.5691,29.2422,29.3908,134200.0],["2017-03-15",29.5691,30.4012,29.5691,30.1635,337180.0],["2017-03-16",30.104,30.3418,29.9554,30.1337,276840.0],["2017-03-17",30.1635,30.5201,30.0149,30.5201,852740.0],["2017-03-20",30.5498,30.847,30.312,30.5795,234180.0],["2017-03-21",30.6687,30.8767,30.5795,30.6389,274400.0],["2017-03-22",30.6984,30.7875,30.0446,30.3418,264700.0],["2017-03-23",30.3715,30.847,30.312,30.4309,275980.0],["2017-03-24",30.4309,30.6984,30.2823,30.312,192400.0],["2017-03-27",30.2526,30.4903,29.9554,30.104,181160.0],["2017-03-28",30.0446,30.2229,29.7177,29.8366,469160.0],["2017-03-29",29.8819,30.2146,29.7912,29.9727,388840.0],["2017-03-30",29.9424,30.1844,29.7912,30.0029,401500.0],["2017-03-31",30.0029,30.3356,30.0029,30.1844,369440.0],["2017-04-03",30.1844,30.6078,30.0936,30.2449,294480.0],["2017-04-04",30.2449,30.9405,30.1239,30.6985,477500.0],["2017-04-05",30.8195,31.001,30.4263,30.4566,292960.0],["2017-04-06",30.4566,31.001,30.3054,30.8195,270960.0],["2017-04-07",30.7893,31.243,30.759,30.8195,374360.0],["2017-04-10",30.9103,31.122,30.7893,31.0615,158100.0],["2017-04-11",31.0917,31.5454,31.0615,31.4849,351240.0],["2017-04-12",31.5152,31.9386,31.3639,31.6059,346420.0],["2017-04-13",31.6059,31.7874,31.3942,31.4849,132620.0],["2017-04-17",31.001,31.5454,31.001,31.5454,451980.0],["2017-04-18",31.5454,31.6966,31.4244,31.6966,248520.0],["2017-04-19",31.6966,31.8176,31.4849,31.6966,310260.0],["2017-04-20",31.6361,31.7874,31.4547,31.7571,186220.0],["2017-04-21",31.7571,31.7874,31.5757,31.6966,197280.0],["2017-04-24",31.7874,31.8176,30.8498,31.0917,214480.0],["2017-04-25",31.122,31.3639,31.0312,31.0312,204880.0],["2017-04-26",30.9405,31.3639,30.759,31.1522,255800.0],["2017-04-27",31.2127,31.5756,31.0312,31.122,275660.0],["2017-04-28",31.0917,31.0917,30.6381,30.759,261040.0],["2017-05-01",30.8195,31.1825,30.6078,31.0917,183680.0],["2017-05-02",31.0917,31.1825,30.638,30.7893,140720.0],["2017-05-03",30.7893,30.7893,29.9122,30.0332,260940.0],["2017-05-04",29.8819,30.0936,29.2165,29.519,292220.0],["2017-05-05",29.5492,30.0936,29.5492,30.0936,266660.0],["2017-05-08",30.0936,30.1541,29.519,29.8214,265480.0],["2017-05-09",29.3073,30.0029,28.9746,29.0956,282720.0],["2017-05-10",29.0653,29.5795,28.9141,29.0351,342620.0],["2017-05-11",28.9746,29.0048,28.3999,28.7931,219680.0],["2017-05-12",28.8838,28.9443,28.5512,28.7024,203400.0],["2017-05-15",28.7024,29.2165,28.6117,28.6721,201580.0],["2017-05-16",28.7326,28.8234,27.9765,28.1882,248140.0],["2017-05-17",28.158,28.5512,28.0672,28.3999,256520.0],["2017-05-18",28.4907,28.9746,28.3999,28.7931,254020.0],["2017-05-19",27.2204,28.9746,27.2204,28.7024,272280.0],["2017-05-22",28.7024,29.0048,28.5512,28.7326,163560.0],["2017-05-23",28.8234,29.2165,28.7931,28.9141,169420.0],["2017-05-24",28.9141,29.398,28.9141,29.1561,157140.0],["2017-05-25",29.5492,29.7005,29.2165,29.3678,184240.0],["2017-05-26",29.3375,29.4283,29.0351,29.1561,136000.0],["2017-05-30",29.2165,29.3375,29.0653,29.0956,141200.0],["2017-05-31",29.156,29.2468,28.8536,29.0653,298140.0],["2017-06-01",29.1258,29.64,28.9141,29.5492,227680.0],["2017-06-02",29.7307,30.2146,29.7004,29.8819,219660.0],["2017-06-05",29.7307,29.7912,29.277,29.277,197500.0],["2017-06-06",29.3375,29.7005,29.0956,29.4585,232280.0],["2017-06-07",29.519,29.8819,29.4585,29.6702,185880.0],["2017-06-08",29.6702,29.9122,29.398,29.7307,133160.0],["2017-06-09",29.64,30.3356,29.6097,30.2751,244060.0],["2017-06-12",30.2146,31.0615,30.2146,30.9405,317120.0],["2017-06-13",30.8498,31.1522,30.6683,30.9707,234640.0],["2017-06-14",31.2429,31.3337,30.5776,30.5776,355880.0],["2017-06-15",30.3356,31.1825,30.3054,31.0312,159240.0],["2017-06-16",30.6985,31.001,30.6683,30.9405,399120.0],["2017-06-19",30.8498,30.9707,30.759,30.8498,180500.0],["2017-06-20",30.8498,30.9405,30.3356,30.6078,151380.0],["2017-06-21",30.5776,30.6985,30.1541,30.3658,175600.0],["2017-06-22",30.2751,30.5171,30.1844,30.4566,166320.0],["2017-06-23",30.3658,30.9405,30.3658,30.7893,514260.0],["2017-06-26",30.9405,31.243,30.8195,31.122,173300.0],["2017-06-27",31.001,31.122,30.6985,30.759,272180.0],["2017-06-28",30.9283,31.3284,30.7129,31.0514,205980.0],["2017-06-29",30.836,30.9283,30.3436,30.4051,145720.0],["2017-06-30",30.5898,30.7129,30.3743,30.4974,105740.0],["2017-07-03",30.5898,31.2053,30.5898,31.1745,78940.0],["2017-07-05",31.1437,31.1745,30.7129,30.7436,136180.0],["2017-07-06",30.559,30.5898,30.0358,30.1282,182260.0],["2017-07-07",30.1589,30.5282,29.9435,30.4051,144840.0],["2017-07-10",30.4975,30.6821,29.9743,29.9743,113980.0],["2017-07-11",30.0358,30.3743,29.8204,30.2512,144660.0],["2017-07-12",30.5282,30.8975,30.4974,30.836,140300.0],["2017-07-13",30.8052,30.9591,30.6513,30.9283,154700.0],["2017-07-14",31.1129,31.3899,31.1129,31.2976,135800.0],["2017-07-17",31.2668,31.6669,31.1129,31.6361,180300.0],["2017-07-18",31.5438,31.6053,31.0822,31.1745,141400.0],["2017-07-19",31.2053,31.513,31.1129,31.4515,173100.0],["2017-07-20",31.4515,31.6977,31.3899,31.4207,105580.0],["2017-07-21",31.79,31.8207,31.1745,31.2668,142320.0],["2017-07-24",31.2668,31.2668,30.9283,31.0206,82940.0],["2017-07-25",31.0514,31.236,30.7129,31.1129,113520.0],["2017-07-26",31.0822,31.2976,30.9591,31.1745,82140.0],["2017-07-27",31.0822,31.513,30.8975,31.2053,98140.0],["2017-07-28",31.1745,31.3591,30.9591,31.1437,106880.0],["2017-07-31",31.2053,31.3284,30.9591,31.3284,106480.0],["2017-08-01",31.3899,31.6053,31.2976,31.5438,105120.0],["2017-08-02",31.4515,31.513,31.0822,31.1745,98380.0],["2017-08-03",31.1129,31.2668,30.9898,31.0514,95040.0],["2017-08-04",31.0514,31.3284,31.0514,31.2976,93540.0],["2017-08-07",31.2668,31.3284,30.9283,31.0514,116120.0],["2017-08-08",30.9283,30.9283,29.8512,30.4359,232600.0],["2017-08-09",30.3436,30.5282,30.1589,30.3744,190460.0],["2017-08-10",30.2512,30.4974,30.1589,30.1589,130820.0],["2017-08-11",29.9743,30.1897,29.7281,29.9435,182440.0],["2017-08-14",30.1282,30.5282,29.9435,30.4359,166820.0],["2017-08-15",30.282,30.3436,29.9743,30.1282,181420.0],["2017-08-16",30.1282,30.6821,30.1282,30.4974,150680.0],["2017-08-17",30.3743,30.5898,30.282,30.282,178140.0],["2017-08-18",29.9435,30.0666,29.7281,29.9127,200660.0],["2017-08-21",29.882,30.282,29.8512,30.1897,99060.0],["2017-08-22",30.1897,30.3128,30.0666,30.0974,100760.0],["2017-08-23",29.9435,30.4051,29.9435,30.2512,85760.0],["2017-08-24",30.3128,30.559,30.0666,30.0666,113580.0],["2017-08-25",30.1589,30.4667,30.0358,30.282,90780.0],["2017-08-28",30.2513,30.4051,29.8512,29.9127,154220.0],["2017-08-29",29.8204,30.0666,29.6358,29.7281,136220.0],["2017-08-30",29.6973,29.9127,29.5742,29.882,169560.0],["2017-08-31",30.0358,30.4051,29.9435,30.3436,310020.0],["2017-09-01",30.282,30.559,30.1897,30.4359,159420.0],["2017-09-05",30.559,30.7129,30.1589,30.2205,194140.0],["2017-09-06",30.3436,30.7129,30.282,30.3744,133940.0],["2017-09-07",30.4974,30.7129,30.4051,30.4974,152660.0],["2017-09-08",30.4667,30.8052,30.4051,30.559,145120.0],["2017-09-11",30.4974,30.9591,30.4667,30.7436,122640.0],["2017-09-12",30.8052,30.9591,30.6821,30.6821,182780.0],["2017-09-13",30.6821,30.8667,30.6205,30.7129,262760.0],["2017-09-14",30.6513,30.8667,30.5898,30.7436,242080.0],["2017-09-15",30.836,30.8975,30.3744,30.8052,391080.0],["2017-09-18",30.8052,31.0206,30.7744,30.9283,205100.0],["2017-09-19",30.9283,31.0514,30.8052,30.9283,255460.0],["2017-09-20",30.9283,31.2668,30.836,31.0514,283160.0],["2017-09-21",31.0822,31.3284,30.9898,30.9898,212420.0],["2017-09-22",31.1745,31.2668,30.9898,31.0514,183260.0],["2017-09-25",31.1129,31.9746,31.0206,31.8207,278900.0],["2017-09-26",31.9131,32.1285,31.79,31.9746,224220.0],["2017-09-27",31.9438,32.0669,31.6361,31.6669,345300.0],["2017-09-28",31.6825,32.0269,31.526,32.0269,225360.0],["2017-09-29",31.933,32.1834,31.7451,31.9956,313080.0],["2017-10-02",32.1208,32.3713,31.9643,32.34,200480.0],["2017-10-03",32.34,32.6217,32.2147,32.6217,202220.0],["2017-10-04",32.7157,32.8409,32.4965,32.8096,140460.0],["2017-10-05",32.8409,33.1539,32.747,32.8409,142980.0],["2017-10-06",32.6217,32.7783,32.4026,32.5278,148240.0],["2017-10-09",32.6217,32.9661,32.6217,32.9035,111600.0],["2017-10-10",32.9974,33.1853,32.8722,32.9661,165380.0],["2017-10-11",32.9974,33.2166,32.9974,33.1226,172300.0],["2017-10-12",33.1226,33.2166,32.9661,32.9974,190940.0],["2017-10-13",33.1226,33.3418,32.9661,33.1226,160940.0],["2017-10-16",33.1853,33.2166,32.9348,32.9661,137200.0],["2017-10-17",32.9035,33.06,32.7783,32.9035,100380.0],["2017-10-18",32.9035,32.9661,32.5278,32.653,138920.0],["2017-10-19",32.653,32.8096,32.3713,32.747,126000.0],["2017-10-20",32.8722,32.8722,32.4026,32.4965,144800.0],["2017-10-23",32.6844,32.7783,32.2148,32.3087,91900.0],["2017-10-24",32.3087,32.4652,32.2461,32.34,132400.0],["2017-10-25",32.2774,32.3087,31.526,31.7451,186800.0],["2017-10-26",31.8704,31.8704,31.3695,31.526,168540.0],["2017-10-27",31.6199,32.0895,31.3382,31.933,165600.0],["2017-10-30",31.9017,31.9643,31.5573,31.6199,104600.0],["2017-10-31",31.7138,31.7138,31.3382,31.6825,171980.0],["2017-11-01",31.7764,31.9643,31.5573,31.5573,139020.0],["2017-11-02",31.6825,32.0269,31.6825,31.9643,199720.0],["2017-11-03",31.6199,31.933,31.526,31.9017,117700.0],["2017-11-06",31.9643,32.2774,31.9643,32.0582,113020.0],["2017-11-07",32.747,33.3105,32.3087,32.4965,191100.0],["2017-11-08",32.34,32.6217,32.2774,32.4652,144800.0],["2017-11-09",32.3713,32.6843,32.2773,32.4026,118480.0],["2017-11-10",32.1834,33.06,32.1521,32.8409,113220.0],["2017-11-13",32.7783,33.0287,32.6843,32.9035,133960.0],["2017-11-14",32.7783,33.0287,32.6844,32.747,127260.0],["2017-11-15",32.5904,32.9348,32.5278,32.5904,149800.0],["2017-11-16",32.6217,32.9974,32.4965,32.8722,200020.0],["2017-11-17",32.7157,33.154,32.7157,33.06,112100.0],["2017-11-20",33.0287,33.06,32.8096,32.8409,145980.0],["2017-11-21",32.9974,33.2166,32.9035,33.1226,176840.0],["2017-11-22",33.154,33.2479,33.0287,33.06,77260.0],["2017-11-24",33.1853,33.1853,32.9661,33.1539,46800.0],["2017-11-27",33.154,33.1853,32.7157,32.747,113580.0],["2017-11-28",32.747,32.8722,32.6217,32.7783,170280.0],["2017-11-29",32.747,33.06,32.4652,32.7783,245320.0],["2017-11-30",32.8096,32.9035,32.6217,32.747,344340.0],["2017-12-01",32.8409,32.9035,32.4339,32.8096,246700.0],["2017-12-04",32.9348,33.2166,32.6217,32.6217,188620.0],["2017-12-05",32.7157,32.7157,32.34,32.34,146180.0],["2017-12-06",32.4652,32.4652,31.8704,31.9643,92520.0],["2017-12-07",31.8704,32.1521,31.8078,32.0582,150840.0],["2017-12-08",32.1521,32.34,31.9643,32.0895,146000.0],["2017-12-11",31.4947,31.7138,31.4321,31.4634,270680.0],["2017-12-12",31.4321,31.5886,31.3695,31.4008,218740.0],["2017-12-13",31.4634,31.933,31.4634,31.7765,170620.0],["2017-12-14",31.6199,31.6825,31.2129,31.2129,337600.0],["2017-12-15",31.3069,31.4947,31.2129,31.2129,605080.0],["2017-12-18",31.3068,31.8077,31.3068,31.5573,193760.0],["2017-12-19",31.5886,31.7765,30.8686,30.8999,198060.0],["2017-12-20",30.8999,31.119,30.5868,30.5868,210540.0],["2017-12-21",30.6181,30.7433,30.4929,30.6807,173200.0],["2017-12-22",30.6807,30.8059,30.4929,30.5242,152940.0],["2017-12-26",30.5868,30.7746,30.5242,30.5868,129760.0],["2017-12-27",30.6807,30.7433,30.5555,30.6181,206000.0],["2017-12-28",30.6117,30.9306,30.5479,30.8668,179380.0],["2017-12-29",30.8668,31.0262,30.7074,30.7712,189080.0],["2018-01-02",30.7074,30.9306,30.5161,30.5161,149240.0],["2018-01-03",30.4842,30.7074,30.4523,30.4842,189080.0],["2018-01-04",30.6117,30.6117,30.4204,30.4204,237620.0],["2018-01-05",30.4523,30.6436,30.3566,30.4842,160280.0],["2018-01-08",30.4842,30.7393,30.3566,30.6755,249880.0],["2018-01-09",30.5798,30.6755,29.7508,29.7826,287720.0],["2018-01-10",29.6551,29.687,29.1449,29.4,249900.0],["2018-01-11",29.4,29.8145,29.4,29.7508,128660.0],["2018-01-12",29.7508,29.7826,29.3362,29.4,184140.0],["2018-01-16",29.4957,29.9102,29.2087,29.2406,204820.0],["2018-01-17",29.4,29.5913,29.1768,29.5275,167440.0],["2018-01-18",29.3681,29.4638,28.8579,28.8579,158440.0],["2018-01-19",28.7623,29.3362,28.7304,29.3043,157760.0],["2018-01-22",29.2725,29.4957,29.2087,29.4638,138900.0],["2018-01-23",29.5913,29.8145,29.3043,29.8145,142680.0],["2018-01-24",29.8145,29.8145,29.113,29.1768,164980.0],["2018-01-25",29.3043,29.3043,28.7623,28.9217,181240.0],["2018-01-26",29.0174,29.0811,28.5709,28.6985,166340.0],["2018-01-29",28.5709,28.7304,28.1883,28.5072,216900.0],["2018-01-30",28.4115,28.6028,28.2521,28.284,193220.0],["2018-01-31",28.3796,28.7942,28.3477,28.7623,291340.0],["2018-02-01",28.6985,28.8579,27.6781,27.8375,242800.0],["2018-02-02",27.5824,27.71,27.3273,27.5505,294480.0],["2018-02-05",27.4549,27.6462,26.4983,26.562,432800.0],["2018-02-06",26.1475,26.849,25.8924,26.6896,338140.0],["2018-02-07",26.6577,27.1679,26.4345,26.4983,189820.0],["2018-02-08",26.4983,26.7534,25.8286,25.8286,250900.0],["2018-02-09",25.9562,26.6896,25.6692,26.3707,250080.0],["2018-02-12",26.4026,26.6258,25.446,26.562,367500.0],["2018-02-13",26.4345,26.6258,26.0837,26.4664,175400.0],["2018-02-14",26.2432,26.4026,25.7967,26.02,226960.0],["2018-02-15",26.1475,26.5302,26.1475,26.3069,176160.0],["2018-02-16",26.3707,26.9447,26.3707,26.7215,350960.0],["2018-02-20",26.6577,26.849,25.8605,25.8924,199980.0],["2018-02-21",25.9562,26.4026,25.7011,25.7967,234220.0],["2018-02-22",25.9562,26.3069,25.9243,25.9881,152640.0],["2018-02-23",26.1794,26.4345,25.9881,26.4026,141240.0],["2018-02-26",26.4345,26.6258,26.1156,26.562,263960.0],["2018-02-27",26.7853,27.3911,25.733,25.7649,329620.0],["2018-02-28",25.6373,25.9243,25.3503,25.3822,265740.0],["2018-03-01",25.3184,25.7011,24.9996,25.2547,456640.0],["2018-03-02",25.159,25.446,24.9677,25.3184,358600.0],["2018-03-05",25.1909,25.8924,25.1909,25.6373,216980.0],["2018-03-06",25.6692,26.02,25.4141,25.8924,202480.0],["2018-03-07",25.8286,26.2113,25.733,25.8286,388740.0],["2018-03-08",25.9243,25.9562,25.7011,25.7967,219100.0],["2018-03-09",25.8605,25.8924,25.5417,25.6692,286700.0],["2018-03-12",25.733,26.1156,25.6692,25.8924,288240.0],["2018-03-13",26.0518,26.1794,25.7967,25.7967,217300.0],["2018-03-14",25.9243,26.0837,25.6692,25.6692,242540.0],["2018-03-15",25.7011,25.8605,25.446,25.5417,216960.0],["2018-03-16",25.5735,25.8924,25.4779,25.8605,662680.0],["2018-03-19",25.6373,25.7649,25.4141,25.6054,259320.0],["2018-03-20",25.5417,25.9562,25.2866,25.3503,248000.0],["2018-03-21",25.2228,25.4141,25.0633,25.2547,212920.0],["2018-03-22",25.0315,25.7649,24.9677,24.9677,297540.0],["2018-03-23",25.0315,25.159,24.6169,24.6169,298600.0],["2018-03-26",24.9677,24.9677,24.4894,24.872,244800.0],["2018-03-27",24.9039,25.2547,24.6488,24.9677,271180.0],["2018-03-28",25.0917,26.1358,25.0917,25.8748,242720.0],["2018-03-29",26.0053,26.0705,25.6137,25.679,307960.0],["2018-04-02",25.7116,25.94,25.1243,25.2874,217980.0],["2018-04-03",25.2874,26.0053,25.2548,25.8095,246840.0],["2018-04-04",25.5811,26.1032,25.5811,26.0053,152320.0],["2018-04-05",26.0705,26.2337,25.7769,26.1684,151480.0],["2018-04-06",26.2011,26.4295,25.8095,25.9074,154640.0],["2018-04-09",26.0053,26.2011,25.7769,25.8421,306440.0],["2018-04-10",25.94,26.0705,25.7443,25.8748,235620.0],["2018-04-11",25.7442,26.1358,25.679,25.7769,152360.0],["2018-04-12",25.8095,25.8421,25.3853,25.418,163580.0],["2018-04-13",25.4506,25.679,25.2548,25.5158,149080.0],["2018-04-16",25.5158,25.7769,25.3527,25.6464,264640.0],["2018-04-17",25.7116,26.0053,25.6137,25.8095,214800.0],["2018-04-18",25.7443,26.0053,25.7443,25.8748,179080.0],["2018-04-19",25.679,25.9074,25.059,25.1896,222100.0],["2018-04-20",25.1896,25.2874,24.8959,24.9612,159420.0],["2018-04-23",25.0264,25.1243,24.7654,24.9938,149740.0],["2018-04-24",25.0264,25.4832,24.8633,25.418,307060.0],["2018-04-25",25.418,25.679,25.1896,25.5158,150440.0],["2018-04-26",25.7116,26.0053,25.5811,25.8421,139520.0],["2018-04-27",25.94,26.6252,25.9074,26.3316,170640.0],["2018-04-30",26.7884,26.821,26.2011,26.2337,226640.0],["2018-05-01",26.2011,26.7884,26.1032,26.6252,179440.0],["2018-05-02",26.4947,26.7884,26.0379,26.5926,185040.0],["2018-05-03",26.5274,26.7884,26.3642,26.6252,186640.0],["2018-05-04",26.5926,26.9515,26.56,26.8536,117500.0],["2018-05-07",27.082,27.6041,27.0168,27.5388,212440.0],["2018-05-08",27.3431,27.702,26.9515,27.5062,349360.0],["2018-05-09",26.7558,27.2452,26.4295,27.082,610720.0],["2018-05-10",27.2452,27.3431,26.9189,27.2778,244480.0],["2018-05-11",27.3104,27.4083,27.0494,27.1473,198000.0],["2018-05-14",27.1473,27.2126,26.4947,26.6579,330780.0],["2018-05-15",26.4947,26.4947,26.0705,26.1032,297960.0],["2018-05-16",26.2663,26.3968,26.1032,26.1684,201680.0],["2018-05-17",26.1684,26.4947,26.1032,26.3316,249280.0],["2018-05-18",26.4621,26.6252,26.2989,26.6252,166600.0],["2018-05-21",26.7557,27.2126,26.5273,27.0168,234920.0],["2018-05-22",27.082,27.2126,26.8536,26.9842,268540.0],["2018-05-23",27.1473,27.7346,27.082,27.3104,520900.0],["2018-05-24",27.3757,27.5062,27.1147,27.2452,224120.0],["2018-05-25",27.3104,27.5388,27.2126,27.3431,176460.0],["2018-05-29",27.3431,27.8651,27.2452,27.7999,238800.0],["2018-05-30",27.7672,28.2567,27.6694,28.1262,236860.0],["2018-05-31",28.1262,28.1914,27.8651,28.1588,299060.0],["2018-06-01",28.0609,28.3219,27.8651,27.963,252940.0],["2018-06-04",28.0283,28.1914,27.8325,28.0935,241340.0],["2018-06-05",28.1914,28.2567,27.963,27.9957,440820.0],["2018-06-06",27.963,28.1262,27.7672,28.0283,186100.0],["2018-06-07",28.0935,28.1914,27.8325,28.1262,184480.0],["2018-06-08",28.0935,28.3872,28.0935,28.2893,171740.0],["2018-06-11",28.2567,28.4525,28.2241,28.3219,168040.0],["2018-06-12",28.3219,28.4525,28.2241,28.3546,255440.0],["2018-06-13",28.3872,28.4525,27.5388,27.7672,199280.0],["2018-06-14",27.8325,28.224,27.7999,28.1262,157160.0],["2018-06-15",28.1262,28.4851,28.0609,28.4198,499680.0],["2018-06-18",28.3872,28.6809,28.3219,28.6482,396720.0],["2018-06-19",28.6482,28.8766,28.4851,28.7135,248800.0],["2018-06-20",28.7787,28.9093,28.4851,28.7787,335280.0],["2018-06-21",28.7787,28.9419,28.583,28.9093,238680.0],["2018-06-22",29.0072,29.3334,28.8114,29.3334,436880.0],["2018-06-25",29.3334,29.3334,28.7787,29.0724,239180.0],["2018-06-26",29.105,29.1377,28.8766,28.9745,216460.0],["2018-06-27",29.0398,29.2029,28.583,28.583,189120.0],["2018-06-28",28.5763,28.9427,28.3432,28.9094,349700.0],["2018-06-29",28.8095,29.309,28.5763,29.0759,241020.0],["2018-07-02",28.976,29.2091,28.4431,28.8761,202060.0],["2018-07-03",28.8428,29.4423,28.8095,29.2424,120260.0],["2018-07-05",29.409,29.8086,29.2424,29.8086,144380.0],["2018-07-06",29.9418,30.1084,29.8086,30.0751,183760.0],["2018-07-09",30.1084,30.1417,29.6421,29.8752,186720.0],["2018-07-10",29.9418,30.175,29.6421,29.7087,159160.0],["2018-07-11",29.5422,29.7753,29.4089,29.4423,149940.0],["2018-07-12",29.5755,29.6754,29.309,29.5089,140780.0],["2018-07-13",29.6088,29.742,29.4423,29.5422,102700.0],["2018-07-16",29.409,29.5422,29.1425,29.2757,115500.0],["2018-07-17",29.1425,29.4423,28.8094,28.8428,165340.0],["2018-07-18",28.8095,28.8428,28.2433,28.4764,151580.0],["2018-07-19",28.5097,29.309,28.4431,29.2091,149720.0],["2018-07-20",29.1092,29.2091,28.8761,28.9427,114820.0],["2018-07-23",28.8094,28.976,28.6429,28.8761,108460.0],["2018-07-24",28.8761,28.976,28.4764,28.6096,277080.0],["2018-07-25",28.6096,28.8761,28.6096,28.8095,168580.0],["2018-07-26",28.8761,29.3424,28.8761,29.1425,133340.0],["2018-07-27",29.309,29.309,28.4764,28.543,107240.0],["2018-07-30",28.5763,28.8761,28.4431,28.7428,97880.0],["2018-07-31",28.976,29.6088,28.7761,29.2757,183280.0],["2018-08-01",29.0426,29.2424,28.6762,29.2424,128080.0],["2018-08-02",29.1758,29.309,28.976,29.1425,161800.0],["2018-08-03",29.2091,29.4756,29.1758,29.4423,100720.0],["2018-08-06",29.4756,29.5755,29.2757,29.5755,166720.0],["2018-08-07",29.5755,29.8419,29.409,29.7753,229360.0],["2018-08-08",29.2757,29.5089,28.8094,29.3423,174560.0],["2018-08-09",29.4423,29.7087,29.309,29.5089,101460.0],["2018-08-10",29.5089,29.7087,29.409,29.4756,232060.0],["2018-08-13",29.5422,29.5755,29.309,29.5089,169420.0],["2018-08-14",29.6088,29.8752,29.5089,29.5422,119920.0],["2018-08-15",29.5755,29.8419,29.4423,29.8086,139640.0],["2018-08-16",29.8086,30.3082,29.742,30.1417,186560.0],["2018-08-17",30.1417,30.5413,30.1084,30.4414,124260.0],["2018-08-20",30.5747,31.0076,30.4747,30.7079,233660.0],["2018-08-21",30.7412,30.8078,30.5413,30.6746,184620.0],["2018-08-22",30.7079,30.7412,30.2416,30.3082,150540.0],["2018-08-23",30.3415,30.508,30.175,30.4414,145660.0],["2018-08-24",30.3748,30.608,30.2749,30.5413,98500.0],["2018-08-27",30.6413,30.7079,30.2749,30.6413,230380.0],["2018-08-28",30.7079,31.2408,30.5747,31.2075,215740.0],["2018-08-29",31.2408,31.5738,31.0409,31.3407,365200.0],["2018-08-30",31.374,31.707,31.2075,31.2408,388180.0],["2018-08-31",31.2075,31.3407,30.8078,31.1075,225040.0],["2018-09-04",29.3756,30.2749,29.2757,29.5422,1010460.0],["2018-09-05",29.3756,29.8419,29.1758,29.6754,392980.0],["2018-09-06",29.7087,29.8086,29.3423,29.409,412000.0],["2018-09-07",29.2091,29.2091,28.4764,28.6429,507820.0],["2018-09-10",28.5097,28.8095,28.1433,28.1766,370840.0],["2018-09-11",28.11,28.2099,27.5771,27.5771,387760.0],["2018-09-12",27.4772,27.5771,27.0442,27.0776,373080.0],["2018-09-13",27.1109,27.3107,26.8444,27.2441,332180.0],["2018-09-14",27.344,27.4106,26.7112,27.2774,288740.0],["2018-09-17",27.2441,27.4106,27.0776,27.3773,284120.0],["2018-09-18",27.3773,27.5105,27.1109,27.1442,264660.0],["2018-09-19",27.1775,27.2441,26.7445,26.8444,399080.0],["2018-09-20",26.8444,27.6438,26.7445,27.6105,290500.0],["2018-09-21",27.5771,27.8103,27.4439,27.6771,651780.0],["2018-09-24",27.5771,27.6437,27.2441,27.3107,256000.0],["2018-09-25",27.2774,27.4772,27.0109,27.0109,278740.0],["2018-09-26",26.8111,27.0776,26.6113,26.6446,561940.0],["2018-09-27",27.3872,27.9322,27.1487,27.6597,610520.0],["2018-09-28",27.6937,28.3409,27.6256,28.2728,501100.0],["2018-10-01",28.2728,28.2728,27.6256,27.6597,358020.0],["2018-10-02",27.6597,27.8981,27.2509,27.2509,387440.0],["2018-10-03",27.2509,27.5234,27.1828,27.4212,492000.0],["2018-10-04",27.285,27.4212,27.1147,27.2509,412500.0],["2018-10-05",27.2168,27.4212,27.0465,27.2168,423860.0],["2018-10-08",27.2168,27.8981,27.2168,27.7959,278640.0],["2018-10-09",27.7278,28.1025,27.7278,28.1025,249120.0],["2018-10-10",27.9322,28.3409,27.319,27.319,365900.0],["2018-10-11",27.285,27.319,26.2631,26.5356,442760.0],["2018-10-12",27.5915,27.6597,26.2631,26.6037,626360.0],["2018-10-15",26.6378,27.2509,26.6037,26.7059,244600.0],["2018-10-16",26.8422,27.1147,26.3993,27.0125,383000.0],["2018-10-17",26.9103,27.0806,26.6718,26.8421,222160.0],["2018-10-18",26.8422,27.0806,26.5696,26.6718,189700.0],["2018-10-19",26.6718,26.9784,26.6378,26.774,197220.0],["2018-10-22",26.9103,27.1828,26.4674,26.5015,160540.0],["2018-10-23",26.3653,27.1828,26.3653,26.774,234220.0],["2018-10-24",26.9103,27.2168,26.7059,26.8762,244180.0],["2018-10-25",26.8762,27.5575,26.6378,27.3872,224880.0],["2018-10-26",27.319,27.319,26.4334,26.5696,239920.0],["2018-10-29",26.8421,27.3531,26.5356,26.9103,191720.0],["2018-10-30",26.9443,27.3531,26.4674,26.9784,187640.0],["2018-10-31",27.0465,27.0806,26.4674,26.4674,244780.0],["2018-11-01",26.3993,26.74,26.3993,26.5015,220300.0],["2018-11-02",26.6037,26.6718,26.0927,26.4334,230860.0],["2018-11-05",26.5696,27.2169,26.4334,27.0125,266480.0],["2018-11-06",27.1146,27.9662,27.0125,27.9322,236860.0],["2018-11-07",28.1706,28.5794,27.8641,28.4431,308580.0],["2018-11-08",28.4431,28.9541,28.4091,28.8519,316940.0],["2018-11-09",28.8519,28.92,28.4772,28.6475,192140.0],["2018-11-12",28.6475,29.0563,28.6475,28.6475,142780.0],["2018-11-13",28.7156,29.0222,28.0003,28.2047,295460.0],["2018-11-14",28.341,28.886,28.2388,28.5453,211540.0],["2018-11-15",28.4091,28.5113,27.9322,28.5113,238620.0],["2018-11-16",28.3069,28.5113,28.0684,28.4772,324320.0],["2018-11-19",28.4431,28.7156,28.2728,28.6816,223340.0],["2018-11-20",28.6135,28.8178,28.3069,28.6135,238500.0],["2018-11-21",28.6475,29.3288,28.4091,29.0563,237340.0],["2018-11-23",28.92,29.3969,28.8178,29.1585,80180.0],["2018-11-26",29.2947,29.3629,28.92,29.1925,247940.0],["2018-11-27",29.1244,29.3629,29.0563,29.1585,164140.0],["2018-11-28",29.1585,29.7035,29.0563,29.6354,301240.0],["2018-11-29",29.6013,29.7716,29.3288,29.465,199440.0],["2018-11-30",29.4651,29.9419,29.3629,29.9079,287780.0],["2018-12-03",30.0101,30.0101,29.431,29.976,186360.0],["2018-12-04",29.9419,30.1123,28.7497,28.92,333900.0],["2018-12-06",28.6135,30.0101,28.3409,30.0101,277100.0],["2018-12-07",30.0101,30.1123,29.7035,30.0101,288580.0],["2018-12-10",30.0101,30.0101,29.3629,29.6354,275680.0],["2018-12-11",29.8738,30.0441,29.4991,29.7716,248840.0],["2018-12-12",29.976,30.2485,29.2607,29.3288,242560.0],["2018-12-13",29.3969,30.2145,29.3969,29.8738,249740.0],["2018-12-14",29.7716,30.1463,29.6694,29.8738,287480.0],["2018-12-17",29.8057,29.976,28.4091,28.4772,323920.0],["2018-12-18",28.7156,29.465,28.5794,29.0563,348740.0],["2018-12-19",29.0222,29.1585,28.341,28.5453,421880.0],["2018-12-20",28.5794,28.6475,27.6597,27.7959,298300.0],["2018-12-21",27.8641,28.3409,27.5915,27.6937,1753840.0],["2018-12-24",27.5915,27.7278,26.9103,26.9103,325780.0],["2018-12-26",26.9784,28.4431,26.8421,28.3069,437440.0],["2018-12-27",27.9662,28.3409,27.4553,28.3069,437460.0],["2018-12-28",28.5436,28.9961,28.2651,28.4392,311320.0],["2018-12-31",28.5436,28.648,28.0215,28.5784,334600.0],["2019-01-02",28.1955,28.5088,27.8474,28.2651,321800.0],["2019-01-03",28.2303,28.9613,28.0214,28.1607,381860.0],["2019-01-04",28.4044,29.0657,28.3347,28.9265,289560.0],["2019-01-07",29.1005,29.9708,29.1005,29.5531,229400.0],["2019-01-08",29.7967,30.2144,29.6575,29.936,263760.0],["2019-01-09",29.936,30.2841,29.5183,30.0404,353380.0],["2019-01-10",30.0404,30.6669,29.9708,30.4233,378940.0],["2019-01-11",30.4581,30.667,30.1796,30.4929,253580.0],["2019-01-14",30.4581,30.8062,30.3885,30.5277,252080.0],["2019-01-15",30.6321,30.841,30.3885,30.7714,228160.0],["2019-01-16",30.8062,31.2587,30.7018,31.2587,352860.0],["2019-01-17",31.1195,31.398,31.0499,31.2935,345140.0],["2019-01-18",31.3979,31.572,31.1891,31.3631,376620.0],["2019-01-22",31.572,31.8505,31.3283,31.572,361260.0],["2019-01-23",31.7112,31.9549,31.3979,31.9201,275220.0],["2019-01-24",31.9201,32.0245,31.6764,31.8505,191560.0],["2019-01-25",31.9549,32.303,31.8853,32.1986,357260.0],["2019-01-28",31.9549,32.8251,31.9201,32.6859,260200.0],["2019-01-29",32.6511,32.8947,32.5467,32.8251,329180.0],["2019-01-30",32.8251,33.1732,32.6859,32.9295,376480.0],["2019-01-31",32.8947,33.4517,32.6163,33.4517,394900.0],["2019-02-01",33.6954,33.7302,32.7207,33.1384,314400.0],["2019-02-04",33.1384,33.1384,32.7903,32.8947,499240.0],["2019-02-05",32.9644,33.0688,32.3378,32.8599,266320.0],["2019-02-06",32.8599,32.8599,32.303,32.5466,269700.0],["2019-02-07",32.477,33.3125,32.2682,33.0688,352920.0],["2019-02-08",32.8599,33.1732,32.7207,32.9644,150520.0],["2019-02-11",32.9644,33.3125,32.8947,33.0688,415600.0],["2019-02-12",33.1036,33.1732,32.5815,32.9295,228940.0],["2019-02-13",32.8948,33.2777,32.7555,33.208,158400.0],["2019-02-14",33.2428,33.5213,32.7903,33.3821,451940.0],["2019-02-15",33.5213,33.6954,33.3821,33.5213,395520.0],["2019-02-19",33.5213,33.765,33.1384,33.3125,332940.0],["2019-02-20",33.208,33.3821,32.8599,33.1384,326460.0],["2019-02-21",33.034,33.1384,32.7555,33.1384,170840.0],["2019-02-22",33.1732,33.4865,32.9644,33.3821,224660.0],["2019-02-25",33.4169,33.4169,32.9644,32.9644,282480.0],["2019-02-26",33.034,33.2428,32.8599,33.1036,496740.0],["2019-02-27",32.3726,32.8599,31.5024,32.6511,748600.0],["2019-02-28",32.5815,33.034,31.9897,32.3378,677460.0],["2019-03-01",31.746,32.0941,31.1195,31.2935,1783020.0],["2019-03-04",31.2587,31.746,31.0847,31.1891,943720.0],["2019-03-05",31.1543,31.5024,30.841,30.8758,652360.0],["2019-03-06",30.9106,31.1195,30.6321,30.9106,501340.0],["2019-03-07",31.0499,31.1543,30.5973,30.7018,283140.0],["2019-03-08",30.6321,30.8758,30.4929,30.667,273000.0],["2019-03-11",30.8062,31.1195,30.7018,31.0847,230740.0],["2019-03-12",31.1891,31.4676,31.015,31.4328,296080.0],["2019-03-13",31.5024,31.8157,31.4328,31.6416,312640.0],["2019-03-14",31.6416,31.7112,31.2935,31.5024,246500.0],["2019-03-15",31.5024,31.5372,31.0847,31.1195,728980.0],["2019-03-18",30.7018,31.5024,30.667,31.0499,258480.0],["2019-03-19",31.1195,31.2935,30.9802,31.1543,265580.0],["2019-03-20",31.0847,31.7809,30.9106,31.5024,351740.0],["2019-03-21",31.572,32.1638,31.3283,32.0593,634080.0],["2019-03-22",32.0245,32.1986,31.7809,31.7809,385320.0],["2019-03-25",31.8157,31.9549,31.3283,31.7809,231220.0],["2019-03-26",31.7809,32.1289,31.746,31.9897,241240.0],["2019-03-27",31.9897,32.1986,31.6416,31.8853,258380.0],["2019-03-28",31.9662,32.3183,31.8606,32.1775,169700.0],["2019-03-29",32.2831,32.3535,31.8606,31.8958,323660.0],["2019-04-01",32.0367,32.5295,31.9663,32.4943,592540.0],["2019-04-02",32.5647,32.8464,32.2127,32.8112,425400.0],["2019-04-03",32.9168,33.3393,32.6704,33.0928,309280.0],["2019-04-04",33.0224,33.1632,32.7056,33.128,376560.0],["2019-04-05",33.0576,33.1632,32.4591,33.0224,390240.0],["2019-04-08",32.952,32.952,32.3535,32.5295,215420.0],["2019-04-09",32.5647,32.5999,31.8606,31.931,212920.0],["2019-04-10",32.1071,32.6351,31.8958,32.4239,444860.0],["2019-04-11",32.4943,32.776,32.4591,32.5999,314080.0],["2019-04-12",32.5999,32.5999,32.1071,32.5295,196140.0],["2019-04-15",32.5647,32.5999,32.0367,32.1071,186580.0],["2019-04-16",32.2127,32.2127,31.1565,31.4382,242220.0],["2019-04-17",31.579,31.7902,31.2974,31.5438,493280.0],["2019-04-18",31.5438,31.8958,31.403,31.755,160800.0],["2019-04-22",31.6142,31.6494,30.9101,31.2269,292320.0],["2019-04-23",31.403,32.2831,31.2974,32.1071,438780.0],["2019-04-24",32.1071,32.4943,31.8958,32.2127,217700.0],["2019-04-25",32.0719,32.1423,31.6846,31.7902,187260.0],["2019-04-26",31.9663,32.0719,31.7198,32.0015,191340.0],["2019-04-29",32.0015,32.2479,31.6494,31.6494,305980.0],["2019-04-30",31.7198,32.1423,31.6494,31.931,334260.0],["2019-05-01",31.9663,32.2479,31.6494,31.755,544560.0],["2019-05-02",31.755,32.0719,31.4382,31.5438,323620.0],["2019-05-03",31.6846,32.2479,31.6846,32.1775,276460.0],["2019-05-06",32.0014,32.6703,32.0014,32.2831,268580.0],["2019-05-07",32.1423,32.2127,31.6494,31.8254,323580.0],["2019-05-08",31.755,32.2127,31.5438,31.7198,212900.0],["2019-05-09",31.579,32.2831,31.579,32.1071,281700.0],["2019-05-10",31.9663,32.4943,31.8254,32.3535,232720.0],["2019-05-13",32.0015,32.4943,32.0015,32.2479,288140.0],["2019-05-14",32.2127,32.3887,32.0367,32.2127,223780.0],["2019-05-15",32.0367,32.5999,32.0015,32.3535,242960.0],["2019-05-16",32.2479,32.5647,32.2479,32.5647,232700.0],["2019-05-17",32.4591,32.4943,32.1775,32.3183,270320.0],["2019-05-20",31.9663,32.2831,31.755,31.755,171120.0],["2019-05-21",31.9663,32.1423,31.8958,32.0015,178260.0],["2019-05-22",31.8958,32.1423,31.7902,31.931,246860.0],["2019-05-23",31.755,32.1071,31.5438,32.1071,375660.0],["2019-05-24",32.2479,32.3535,32.1423,32.2127,429420.0],["2019-05-28",32.6351,32.7408,32.3183,32.3183,363820.0],["2019-05-29",32.2127,32.4591,31.8254,31.931,297240.0],["2019-05-30",32.0015,32.3887,31.9663,32.0015,362140.0],["2019-05-31",31.7902,32.3183,31.403,32.2831,580440.0],["2019-06-03",32.3183,32.4239,31.7198,32.0015,436440.0],["2019-06-04",32.1071,32.3183,31.755,32.2127,365700.0],["2019-06-05",32.2831,32.952,32.0719,32.9168,201140.0],["2019-06-06",32.9168,33.2336,32.6352,33.0576,251960.0],["2019-06-07",33.2336,33.5153,33.0928,33.128,236460.0],["2019-06-10",33.128,33.304,32.4943,32.5647,197220.0],["2019-06-11",32.6351,32.7408,32.2831,32.4591,408960.0],["2019-06-12",32.5647,33.0224,32.5295,32.8464,225080.0],["2019-06-13",33.0576,33.5153,32.9872,33.5153,279580.0],["2019-06-14",33.4097,33.5857,33.0928,33.0928,175800.0],["2019-06-17",33.0928,34.3602,33.0928,34.1138,765560.0],["2019-06-18",34.325,34.7827,33.7265,34.0434,827280.0],["2019-06-19",33.9377,34.3954,33.5857,34.2546,251460.0],["2019-06-20",34.4658,34.7826,34.2546,34.501,409680.0],["2019-06-21",34.2546,34.325,33.7617,34.2194,473460.0],["2019-06-24",34.3602,34.4658,33.9025,34.0081,301920.0],["2019-06-25",34.0434,34.4306,33.5505,33.5857,282480.0],["2019-06-26",33.5505,33.5505,32.4591,32.4591,327000.0],["2019-06-27",32.6478,33.1106,32.6478,33.1106,297660.0],["2019-06-28",33.1818,33.8227,33.1818,33.5023,910880.0],["2019-07-01",33.7871,33.7871,32.6122,33.1819,236320.0],["2019-07-02",33.2887,33.7515,33.1107,33.5379,180860.0],["2019-07-03",33.6447,34.0363,33.6447,34.0007,89960.0],["2019-07-05",33.7159,33.9651,33.2175,33.7871,348800.0],["2019-07-08",33.7871,34.0363,33.7159,33.8939,164880.0],["2019-07-09",33.8939,34.0007,33.7515,34.0007,180960.0],["2019-07-10",34.1787,34.6416,34.0719,34.1787,313040.0],["2019-07-11",34.2499,34.3568,33.8583,33.8583,483240.0],["2019-07-12",33.8939,34.1787,33.6803,33.7159,207420.0],["2019-07-15",33.9651,34.2856,33.8583,33.9295,196420.0],["2019-07-16",33.8227,34.428,33.5023,34.1787,301260.0],["2019-07-17",34.2499,34.3924,33.8583,34.1787,274000.0],["2019-07-18",34.1431,34.4636,33.9651,34.3211,222160.0],["2019-07-19",34.2143,34.4636,33.7515,33.7871,292360.0],["2019-07-22",33.8939,34.2855,33.5023,33.7515,157600.0],["2019-07-23",33.7515,34.3568,33.7159,34.2143,149280.0],["2019-07-24",34.2143,34.6416,34.1787,34.5704,271600.0],["2019-07-25",34.428,34.6416,34.2143,34.4636,213520.0],["2019-07-26",34.5348,34.6772,34.3568,34.5348,150640.0],["2019-07-29",34.7128,35.0332,34.6416,34.6772,156020.0],["2019-07-30",34.5348,35.1044,34.5348,35.0688,198260.0],["2019-07-31",35.0688,35.4604,34.9264,35.14,380380.0],["2019-08-01",35.1756,35.2468,34.784,34.784,226980.0],["2019-08-02",34.5704,34.6772,34.0719,34.2143,243220.0],["2019-08-05",33.9295,33.9651,32.8258,33.2887,263960.0],["2019-08-06",33.3955,34.0007,33.2887,33.8227,315020.0],["2019-08-07",33.8939,35.4248,33.6091,35.1044,332480.0],["2019-08-08",35.8165,36.6353,35.496,36.4573,652620.0],["2019-08-09",36.2793,36.5641,36.1369,36.5641,303380.0],["2019-08-12",36.4929,36.6709,36.3505,36.5285,183440.0],["2019-08-13",36.4217,36.8134,36.3505,36.6353,167940.0],["2019-08-14",36.0657,36.6709,35.9589,36.5997,506200.0],["2019-08-15",36.7421,37.4542,36.4573,37.027,312120.0],["2019-08-16",37.0626,37.6678,36.4573,37.5254,493220.0],["2019-08-19",37.739,37.9882,37.5254,37.7746,259660.0],["2019-08-20",37.7746,37.7746,37.3474,37.4186,238860.0],["2019-08-21",37.5254,37.561,37.205,37.383,376500.0],["2019-08-22",37.4898,37.7746,37.3474,37.6322,184600.0],["2019-08-23",37.5966,37.917,36.9914,37.027,379760.0],["2019-08-26",37.1338,37.205,36.5641,37.0982,287960.0],["2019-08-27",37.3118,37.4186,36.7065,36.7421,400660.0],["2019-08-28",36.7065,36.9558,36.5997,36.8489,201060.0],["2019-08-29",37.027,37.1694,36.8489,37.0626,150220.0],["2019-08-30",37.0982,37.3474,36.9558,36.9914,140940.0],["2019-09-03",36.8489,37.4898,36.8133,37.383,185900.0],["2019-09-04",37.5966,37.7746,37.205,37.2406,287660.0],["2019-09-05",36.0657,36.1725,34.784,34.8908,2515040.0],["2019-09-06",35.0332,35.7097,34.8908,35.4248,530540.0],["2019-09-09",35.318,35.7809,35.2468,35.4248,666320.0],["2019-09-10",35.3536,35.7097,35.14,35.6029,618160.0],["2019-09-11",35.7097,35.8521,35.2824,35.8165,444480.0],["2019-09-12",36.1013,36.2793,35.7453,35.9233,482660.0],["2019-09-13",35.9233,36.3149,35.8521,35.9589,571780.0],["2019-09-16",36.0657,36.5285,36.0301,36.4217,290920.0],["2019-09-17",36.5285,36.849,36.4573,36.6353,302280.0],["2019-09-18",36.8134,36.8134,36.1369,36.6353,426000.0],["2019-09-19",36.8133,37.205,36.7421,36.9558,462320.0],["2019-09-20",37.1338,37.4898,36.8846,36.8846,1713120.0],["2019-09-23",37.1694,37.2762,36.6353,36.9914,337320.0],["2019-09-24",37.1694,37.2406,36.5285,36.5641,452360.0],["2019-09-25",36.5997,36.7065,36.2437,36.5285,376960.0],["2019-09-26",36.7421,36.9914,36.3149,36.9558,315700.0],["2019-09-27",37.1104,37.1104,36.535,36.6789,150500.0],["2019-09-30",36.607,37.1104,36.607,36.8587,285440.0],["2019-10-01",36.9665,37.1823,36.4271,36.571,171000.0],["2019-10-02",36.4272,36.571,36.0676,36.535,268720.0],["2019-10-03",36.535,37.3621,36.4991,37.2183,232000.0],["2019-10-04",37.2902,37.5419,37.1463,37.3981,175680.0],["2019-10-07",37.1463,37.47,37.0385,37.0385,245440.0],["2019-10-08",36.8227,37.47,36.7508,37.1104,246240.0],["2019-10-09",37.2902,37.47,37.0744,37.2902,264960.0],["2019-10-10",37.3261,37.8296,37.2542,37.6857,381260.0],["2019-10-11",37.9015,38.0813,37.6138,37.6857,486320.0],["2019-10-14",37.6857,37.6857,37.3981,37.6498,142340.0],["2019-10-15",37.6498,37.8296,37.5059,37.7577,278660.0],["2019-10-16",37.7217,37.9015,37.3981,37.6498,216360.0],["2019-10-17",37.5779,38.0813,37.5779,38.0453,345720.0],["2019-10-18",37.9375,38.4049,37.9015,38.2971,202140.0],["2019-10-21",38.369,38.6926,38.2971,38.4409,268420.0],["2019-10-22",38.5847,38.6926,38.2251,38.4049,234460.0],["2019-10-23",38.5128,38.5847,38.1532,38.5128,208660.0],["2019-10-24",38.5847,38.5847,38.2251,38.4409,227300.0],["2019-10-25",38.333,38.4049,37.9734,38.1532,239640.0],["2019-10-28",38.0453,38.5488,38.0453,38.4769,302900.0],["2019-10-29",38.4769,39.0522,38.4769,38.8365,370640.0],["2019-10-30",38.8365,39.1241,38.6207,39.0882,256880.0],["2019-10-31",39.0882,39.3039,38.9443,39.1241,400860.0],["2019-11-01",39.1241,39.196,38.5128,38.7286,381040.0],["2019-11-04",38.6926,38.7286,38.4409,38.6567,296020.0],["2019-11-05",38.5128,38.5847,37.434,37.5419,408040.0],["2019-11-06",37.5059,38.333,37.1104,37.8655,378040.0],["2019-11-07",37.9734,38.5488,37.9015,38.333,308880.0],["2019-11-08",38.2251,38.6567,38.1892,38.5488,348540.0],["2019-11-11",38.5128,39.1601,38.5128,39.0522,604100.0],["2019-11-12",39.1241,39.1601,38.5488,38.6567,379040.0],["2019-11-13",38.6207,39.1241,38.6207,38.9443,464560.0],["2019-11-14",38.9803,39.196,38.9443,39.1241,305500.0],["2019-11-15",39.196,39.3399,38.9084,39.268,285520.0],["2019-11-18",39.232,39.5197,39.1241,39.3039,542540.0],["2019-11-19",39.3758,39.7714,39.1241,39.4478,603260.0],["2019-11-20",39.4478,39.7714,39.3758,39.4118,295520.0],["2019-11-21",39.3399,39.4118,38.9084,39.1601,408480.0],["2019-11-22",39.3759,39.4478,38.9443,39.1601,252280.0],["2019-11-25",39.3039,39.7714,39.268,39.5916,282560.0],["2019-11-26",39.6635,40.131,39.6635,39.9512,293580.0],["2019-11-27",39.9512,40.167,39.8074,40.0591,197060.0],["2019-11-29",40.0231,40.2389,39.7714,39.8433,107880.0],["2019-12-02",39.8074,39.8074,39.3039,39.3039,243380.0],["2019-12-03",39.0882,39.6276,39.0163,39.4478,233340.0],["2019-12-04",39.4837,39.8433,39.4118,39.5197,204760.0],["2019-12-05",39.268,39.6635,39.196,39.5556,257720.0],["2019-12-06",39.6276,39.9152,39.5557,39.6995,287340.0],["2019-12-09",39.7714,40.095,39.6635,40.095,381080.0],["2019-12-10",40.095,40.2029,39.8793,39.9872,509660.0],["2019-12-11",39.8793,39.9512,38.5847,38.6567,470520.0],["2019-12-12",38.6207,38.8365,37.9375,37.9734,358540.0],["2019-12-13",38.0453,38.1532,37.3261,37.9015,586560.0],["2019-12-16",38.0813,38.369,37.8655,38.2611,486380.0],["2019-12-17",38.333,38.4409,37.6498,37.7577,486520.0],["2019-12-18",37.8655,38.333,37.8296,38.1532,425840.0],["2019-12-19",38.1532,38.369,38.0453,38.1173,559400.0],["2019-12-20",38.2251,38.4769,38.0453,38.4769,1622220.0],["2019-12-23",38.5488,38.7286,37.9734,38.0094,298660.0],["2019-12-24",38.0813,38.2251,37.9734,38.0813,99780.0],["2019-12-26",38.2611,38.4049,37.8655,37.9375,221480.0],["2019-12-27",38.1173,38.4049,38.1173,38.2251,244540.0],["2019-12-30",38.1707,38.4612,38.098,38.2433,237960.0],["2019-12-31",38.2433,38.6065,38.207,38.5702,279760.0],["2020-01-02",38.6065,38.6791,37.7712,38.3159,420520.0],["2020-01-03",38.098,38.9697,37.9527,38.9333,296160.0],["2020-01-06",38.6791,39.2602,38.5338,39.006,297040.0],["2020-01-07",38.7881,39.0423,38.3522,38.5338,202480.0],["2020-01-08",37.1174,38.207,36.8632,38.1707,559960.0],["2020-01-09",38.2433,38.4975,38.0254,38.2433,315780.0],["2020-01-10",38.3159,38.897,38.2796,38.8244,240820.0],["2020-01-13",38.897,39.3328,38.6428,39.0423,326320.0],["2020-01-14",39.006,39.1876,38.4975,38.7154,337920.0],["2020-01-15",38.8607,39.5508,38.8607,39.4418,430760.0],["2020-01-16",39.6234,40.0229,39.5508,39.7687,612440.0],["2020-01-17",39.9139,39.9139,39.5871,39.6234,256040.0],["2020-01-21",39.6597,39.9139,39.4418,39.8413,276500.0],["2020-01-22",39.9503,40.1319,39.4418,39.4781,283700.0],["2020-01-23",39.5144,40.3861,39.3692,40.1319,364260.0],["2020-01-24",40.1318,40.4224,39.5508,39.6234,413760.0],["2020-01-27",39.3692,39.8776,39.0423,39.8413,431940.0],["2020-01-28",39.9503,40.7493,39.6234,40.7129,325300.0],["2020-01-29",40.8219,40.9309,40.4587,40.604,413360.0],["2020-01-30",40.4224,40.8219,40.3861,40.6766,274140.0],["2020-01-31",40.604,40.8219,39.9139,40.2045,364600.0],["2020-02-03",40.2771,40.7493,40.0955,40.604,343200.0],["2020-02-04",40.7493,41.0761,40.5314,40.8219,193220.0],["2020-02-05",40.9672,40.9672,40.3861,40.4224,427860.0],["2020-02-06",40.4587,40.9672,40.3134,40.495,185840.0],["2020-02-07",40.5314,40.7493,40.0592,40.1319,268160.0],["2020-02-10",40.2408,40.7129,40.1319,40.6766,272460.0],["2020-02-11",40.7856,41.0761,40.495,40.6403,328080.0],["2020-02-12",40.7493,41.1851,40.0592,40.7493,490140.0],["2020-02-13",40.6766,41.5846,40.6403,41.403,243800.0],["2020-02-14",41.4756,42.0204,41.403,41.9478,373200.0],["2020-02-18",41.9478,42.1657,41.6935,42.0567,252880.0],["2020-02-19",42.0567,42.0567,41.6209,41.7299,303380.0],["2020-02-20",41.6209,42.7468,41.3667,42.6741,377960.0],["2020-02-21",42.5652,42.9284,42.4562,42.6378,440400.0],["2020-02-24",41.9478,42.7105,41.8751,42.5652,550240.0],["2020-02-25",42.6741,42.9284,41.5846,41.5846,560420.0],["2020-02-26",41.6935,41.9841,40.9309,40.9309,374960.0],["2020-02-27",40.3498,40.6403,38.3159,38.3886,528360.0],["2020-02-28",37.6985,38.2796,36.6816,37.6622,1087240.0],["2020-03-02",37.8438,39.006,36.2458,38.9333,573740.0],["2020-03-03",39.0423,40.4224,38.4612,39.6597,829980.0],["2020-03-04",40.2771,40.8582,39.9866,40.6403,342100.0],["2020-03-05",39.8776,40.5677,39.5871,40.4587,522360.0],["2020-03-06",39.3692,40.4224,38.9697,40.2771,564300.0],["2020-03-09",38.3886,38.4612,36.6816,36.7542,533360.0],["2020-03-10",37.5169,37.8075,35.6647,37.8075,523880.0],["2020-03-11",36.8995,36.9721,35.3015,35.6647,447980.0],["2020-03-12",33.3403,34.1393,31.3791,31.7786,486140.0],["2020-03-13",33.2677,35.4468,30.798,35.4468,605100.0],["2020-03-16",31.8512,32.5776,30.907,31.4154,494500.0],["2020-03-17",31.706,35.3741,30.108,34.212,757320.0],["2020-03-18",31.9602,33.4129,30.4712,31.9602,594540.0],["2020-03-19",31.706,34.6115,30.3259,34.103,721280.0],["2020-03-20",34.3209,35.701,31.1612,31.5244,1062160.0],["2020-03-23",31.3428,31.8149,28.5463,29.4906,1008620.0],["2020-03-24",30.8707,32.2144,29.091,31.4154,866860.0],["2020-03-25",31.4154,36.0279,31.4154,33.5945,866880.0],["2020-03-26",34.0667,35.8463,33.5219,34.9746,668680.0],["2020-03-27",33.7035,36.4274,33.195,35.1562,354880.0],["2020-03-30",35.6152,36.7901,34.2934,36.5331,588720.0],["2020-03-31",35.9824,37.7448,33.8161,36.4597,938780.0],["2020-04-01",34.477,35.0644,32.0537,34.1832,473760.0],["2020-04-02",33.4122,35.4316,33.0083,35.4316,339140.0],["2020-04-03",35.248,35.5418,33.6692,34.6973,471360.0],["2020-04-06",36.2027,37.8182,35.6886,37.451,393400.0],["2020-04-07",38.9197,39.4337,36.6433,37.3042,448500.0],["2020-04-08",37.9651,39.1033,37.3042,37.7815,337920.0],["2020-04-09",38.8462,39.9478,38.1486,39.9478,453880.0],["2020-04-13",39.3603,39.654,37.8182,38.2221,244520.0],["2020-04-14",39.2134,39.7275,38.9197,39.0298,286620.0],["2020-04-15",37.8916,38.4057,36.5698,37.3776,325840.0],["2020-04-16",37.5245,38.2221,36.6065,37.3042,360340.0],["2020-04-17",38.3322,38.5892,37.3042,37.6713,292260.0],["2020-04-20",36.68,36.9737,36.1292,36.3495,270200.0],["2020-04-21",35.2847,36.7901,34.8808,36.5698,219160.0],["2020-04-22",37.5979,37.8916,37.0838,37.4877,349900.0],["2020-04-23",37.2674,37.8916,36.937,37.4143,270240.0],["2020-04-24",37.7448,37.7448,36.7534,37.2307,174120.0],["2020-04-27",37.5612,38.883,37.5612,38.3689,238780.0],["2020-04-28",38.883,40.1681,38.5892,38.6994,210380.0],["2020-04-29",39.9478,40.8657,39.4704,39.9845,313260.0],["2020-04-30",38.883,38.9931,37.5245,38.3689,376420.0],["2020-05-01",37.0838,37.5612,36.1292,36.937,280620.0],["2020-05-04",36.2761,36.6065,35.7988,36.2027,217600.0],["2020-05-05",36.937,37.5612,36.4964,36.6065,172120.0],["2020-05-06",36.7534,37.1573,36.4597,36.4597,182320.0],["2020-05-07",36.8636,37.9651,36.2394,37.5612,286300.0],["2020-05-08",38.3322,38.5892,37.3409,38.0385,250060.0],["2020-05-11",37.0471,37.451,36.2394,36.8635,322380.0],["2020-05-12",35.248,35.6152,33.9629,34.3301,1952960.0],["2020-05-13",34.2934,34.3668,31.6865,31.9068,1408500.0],["2020-05-14",31.2092,32.0904,30.842,31.9802,859760.0],["2020-05-15",31.9435,32.3474,31.3193,32.2005,624720.0],["2020-05-18",33.4122,34.6973,33.1919,33.8895,449980.0],["2020-05-19",33.6325,33.9997,33.1919,33.1919,339280.0],["2020-05-20",33.8161,34.2934,33.4122,33.9997,391360.0],["2020-05-21",33.7426,34.4035,33.7059,33.9997,343240.0],["2020-05-22",34.0364,34.22,33.7059,33.9997,259840.0],["2020-05-26",35.1379,35.3949,34.734,34.8074,403540.0],["2020-05-27",35.505,35.8722,34.8809,35.4683,456520.0],["2020-05-28",35.4683,35.5417,34.9543,35.248,480520.0],["2020-05-29",34.8441,35.7988,34.5137,35.6886,1046120.0],["2020-06-01",35.6886,35.9824,35.0644,35.4683,591980.0],["2020-06-02",35.9089,36.937,35.5785,36.5331,337740.0],["2020-06-03",37.194,38.626,36.937,38.4791,409180.0],["2020-06-04",38.1854,38.4057,37.5979,37.9651,373340.0],["2020-06-05",39.2869,39.8743,39.0298,39.2501,425380.0],["2020-06-08",39.0298,39.7275,38.6627,39.3236,383860.0],["2020-06-09",38.5892,38.883,38.2588,38.5158,507040.0],["2020-06-10",38.3322,38.5892,36.9003,37.4143,278200.0],["2020-06-11",35.5418,36.4229,35.4316,35.7988,474680.0],["2020-06-12",37.0104,37.6346,36.0925,37.5979,548740.0],["2020-06-15",36.4597,38.9931,36.2394,38.9197,948580.0],["2020-06-16",40.2415,40.9024,39.5439,40.3516,605160.0],["2020-06-17",40.6821,40.7922,39.911,40.3516,485020.0],["2020-06-18",39.911,40.8657,39.7642,40.3516,601060.0],["2020-06-19",40.6454,40.7922,38.9564,39.1767,3358000.0],["2020-06-22",38.883,39.4704,37.965,39.2134,565480.0],["2020-06-23",39.6907,39.8009,38.9197,38.9564,506540.0],["2020-06-24",38.4056,38.8463,37.2307,38.2221,413420.0],["2020-06-25",38.0752,38.7361,38.0018,38.6259,390440.0],["2020-06-26",38.4056,38.6994,37.7447,37.9283,708260.0],["2020-06-29",38.4662,38.763,37.8356,38.392,330860.0],["2020-06-30",38.3549,39.4677,38.3549,39.1339,341640.0],["2020-07-01",39.3194,40.3951,39.2452,40.0983,216940.0],["2020-07-02",40.8031,40.9886,39.987,40.1354,210380.0],["2020-07-06",41.0257,41.0257,39.987,40.0612,170720.0],["2020-07-07",39.3564,39.7274,38.9484,39.0968,259440.0],["2020-07-08",39.0226,39.2823,38.5775,38.6888,266420.0],["2020-07-09",38.6146,38.8,37.8727,38.5404,270940.0],["2020-07-10",38.7258,39.171,38.5033,38.5775,276100.0],["2020-07-13",38.8,38.9484,38.3178,38.4291,421120.0],["2020-07-14",38.4662,38.7629,38.3178,38.6517,249980.0],["2020-07-15",39.5048,39.7645,38.5775,38.7629,439220.0],["2020-07-16",38.5033,38.8,37.7614,37.9469,362860.0],["2020-07-17",38.0582,39.0226,37.7985,38.8742,211760.0],["2020-07-20",38.7629,38.8,38.5033,38.6517,144380.0],["2020-07-21",39.2452,40.358,39.0968,40.0612,634720.0],["2020-07-22",39.7645,41.2482,39.6532,41.0257,652800.0],["2020-07-23",40.6547,41.0628,40.2467,40.6176,297240.0],["2020-07-24",40.5435,40.8031,40.0983,40.2838,205080.0],["2020-07-27",40.2838,41.4337,39.9129,41.3224,343020.0],["2020-07-28",41.0257,42.5094,40.8402,42.0643,422160.0],["2020-07-29",42.1756,43.1029,42.1756,43.0658,301800.0],["2020-07-30",42.4352,43.3997,42.361,43.0658,301180.0],["2020-07-31",42.9545,43.2884,42.5465,43.0287,648320.0],["2020-08-03",43.2513,43.2513,42.0272,42.5836,223820.0],["2020-08-04",42.3239,43.548,42.2127,43.3626,305280.0],["2020-08-05",43.7706,44.3641,43.3255,44.1044,279260.0],["2020-08-06",43.5109,44.8092,43.3626,44.2157,226760.0],["2020-08-07",44.1786,44.4012,43.9561,44.2899,238860.0],["2020-08-10",44.3641,44.4383,44.1044,44.2157,225220.0],["2020-08-11",44.5125,44.5125,43.1029,43.2513,258240.0],["2020-08-12",43.6222,43.8077,43.2513,43.5109,257800.0],["2020-08-13",43.2513,43.8448,42.9545,42.9916,200900.0],["2020-08-14",42.8433,43.5109,42.7691,42.8803,184660.0],["2020-08-17",41.8788,43.5851,41.6563,43.5109,195500.0],["2020-08-18",43.3255,43.6222,43.2142,43.3255,205300.0],["2020-08-19",43.3255,43.3997,42.3981,42.4723,250220.0],["2020-08-20",42.2869,43.3626,42.2869,42.6949,270500.0],["2020-08-21",42.732,43.4739,42.732,42.9545,463240.0],["2020-08-24",43.2142,43.2884,42.5465,43.2513,296980.0],["2020-08-25",43.4739,43.6222,42.9545,43.2513,287340.0],["2020-08-26",43.2142,43.5109,42.8433,42.9916,301440.0],["2020-08-27",43.1771,43.6964,42.8433,43.0658,309320.0],["2020-08-28",43.5109,43.5109,42.6207,42.732,209540.0],["2020-08-31",42.6949,43.1029,42.1385,42.1756,545900.0],["2020-09-01",41.8046,42.5465,41.7304,42.1756,467680.0],["2020-09-02",42.1756,42.6578,41.7304,42.5094,657240.0],["2020-09-03",42.6207,43.2513,42.0272,42.2869,280580.0],["2020-09-04",42.5094,42.8062,41.0628,41.8046,243920.0],["2020-09-08",41.5821,41.5821,40.8402,41.1369,269780.0],["2020-09-09",41.4337,42.2127,41.3966,41.8417,279520.0],["2020-09-10",41.6934,41.8417,41.174,41.3595,290480.0],["2020-09-11",41.4337,41.4337,40.3951,40.8773,329480.0],["2020-09-14",41.174,42.1385,41.1369,41.8788,359080.0],["2020-09-15",42.0272,42.361,41.6192,41.6563,336260.0],["2020-09-16",41.8417,41.8417,40.6918,40.9515,536700.0],["2020-09-17",40.5805,41.0257,39.987,40.1725,448760.0],["2020-09-18",40.4322,40.8031,39.3193,39.3564,992480.0],["2020-09-21",38.7259,39.0597,37.7614,37.9469,774840.0],["2020-09-22",38.0582,39.1339,37.9469,38.9484,395680.0],["2020-09-23",38.7629,39.3194,38.0582,38.0953,390720.0],["2020-09-24",38.1694,39.0226,38.0953,38.3178,238720.0],["2020-09-25",38.0582,38.8,38.0582,38.7629,266640.0],["2020-09-28",39.3565,40.0612,39.1339,39.8758,810000.0],["2020-09-29",39.9694,39.9694,39.1828,39.4824,292720.0],["2020-09-30",39.5948,39.7821,38.8082,39.1453,405780.0],["2020-10-01",39.2202,39.7821,38.7332,39.7072,411960.0],["2020-10-02",39.0704,40.6062,38.8082,40.5313,379280.0],["2020-10-05",40.831,41.0183,40.1567,40.6062,267000.0],["2020-10-06",40.831,41.2805,40.0443,40.1942,530880.0],["2020-10-07",40.4938,40.6811,40.1192,40.1567,418080.0],["2020-10-08",40.4939,41.318,40.4939,40.9059,190660.0],["2020-10-09",41.2805,41.5052,40.9059,41.0183,214760.0],["2020-10-12",41.1307,41.5427,40.8684,41.243,295360.0],["2020-10-13",40.9434,41.3929,40.2691,40.344,288200.0],["2020-10-14",40.2316,40.2691,39.1828,39.1828,158120.0],["2020-10-15",38.8831,40.2316,38.8082,39.9694,269720.0],["2020-10-16",39.8945,40.0443,39.445,39.5199,240200.0],["2020-10-19",39.8196,39.8196,38.7332,38.7332,325900.0],["2020-10-20",39.0704,39.6697,38.7707,39.445,224980.0],["2020-10-21",39.3326,39.7446,39.1828,39.7072,428480.0],["2020-10-22",39.7072,40.1567,39.5948,39.9694,324160.0],["2020-10-23",40.2691,40.5313,39.8196,40.4189,265780.0],["2020-10-26",39.932,40.0818,39.2577,39.5948,378840.0],["2020-10-27",39.5574,39.857,38.8082,38.8082,194280.0],["2020-10-28",38.0964,38.3961,37.3098,37.4596,356700.0],["2020-10-29",37.2723,37.6469,36.9726,37.5345,275060.0],["2020-10-30",37.4971,37.6469,36.7853,37.1974,237480.0],["2020-11-02",37.6844,37.984,37.1225,37.572,328880.0],["2020-11-03",38.1713,38.6958,37.7968,38.5459,292220.0],["2020-11-04",38.3212,38.5459,37.8717,38.3586,297620.0],["2020-11-05",38.4336,38.6958,37.4971,37.8342,242780.0],["2020-11-06",37.9466,37.9466,36.7853,36.8228,347680.0],["2020-11-09",38.8082,40.344,37.2723,37.3472,710100.0],["2020-11-10",37.6469,38.8082,36.8603,38.7707,436840.0],["2020-11-11",38.958,39.1453,38.2463,38.8082,317680.0],["2020-11-12",38.5085,39.0329,38.1714,38.4336,297200.0],["2020-11-13",38.7332,39.9694,38.7332,39.7821,422080.0],["2020-11-16",40.9059,41.318,40.1567,41.243,451860.0],["2020-11-17",40.7935,41.0557,39.8196,40.6811,360240.0],["2020-11-18",40.6437,40.7186,39.445,39.4824,378580.0],["2020-11-19",39.1828,39.2577,38.5834,39.1828,324240.0],["2020-11-20",38.8456,38.9955,38.2463,38.3961,286440.0],["2020-11-23",38.6958,39.37,38.5459,38.9205,370620.0],["2020-11-24",39.3326,40.0443,39.0704,39.1453,418500.0],["2020-11-25",40.0069,40.0069,38.9955,39.5573,354600.0],["2020-11-27",39.6697,39.7447,38.5834,38.8456,124360.0],["2020-11-30",38.5834,38.8082,38.1713,38.2463,530660.0],["2020-12-01",38.5834,39.2951,37.9091,38.9205,308400.0],["2020-12-02",38.8831,38.8831,38.059,38.0964,361280.0],["2020-12-03",38.0964,38.9954,38.0964,38.7332,314660.0],["2020-12-04",38.9955,39.6697,38.9955,39.6697,295540.0],["2020-12-07",39.445,39.7821,39.3326,39.4075,476240.0],["2020-12-08",39.2951,39.6323,39.1078,39.37,336860.0],["2020-12-09",39.4824,40.1192,39.2951,40.0443,512940.0],["2020-12-10",40.344,40.4564,39.7821,39.8945,306860.0],["2020-12-11",39.6697,40.1192,39.6323,39.857,297660.0],["2020-12-14",40.2316,40.9434,40.1567,40.2691,584300.0],["2020-12-15",40.6811,41.4678,40.1567,41.4678,388040.0],["2020-12-16",41.5427,41.8798,41.243,41.5427,509760.0],["2020-12-17",41.6926,41.9922,41.4303,41.7675,353520.0],["2020-12-18",41.9173,41.9173,40.0069,40.3065,1076520.0],["2020-12-21",39.5199,39.9319,39.3701,39.8945,978640.0],["2020-12-22",39.7821,40.7561,39.6697,40.6437,319300.0],["2020-12-23",40.8684,41.1681,39.857,39.9319,336380.0],["2020-12-24",40.0818,40.3815,39.6697,40.3065,114320.0],["2020-12-28",40.4938,41.0183,40.1192,40.9808,276240.0],["2020-12-29",41.1681,41.2805,39.9694,40.0818,427760.0],["2020-12-30",40.2256,40.6797,39.885,39.9985,280680.0],["2020-12-31",39.885,40.2634,39.5444,40.1877,348740.0],["2021-01-04",40.4526,40.5662,38.4849,38.5227,465440.0],["2021-01-05",38.5227,38.939,38.2957,38.3335,441820.0],["2021-01-06",38.5984,39.2039,37.9929,38.8633,579680.0],["2021-01-07",38.7119,38.7119,37.7659,38.1821,399700.0],["2021-01-08",38.1443,38.6362,37.8794,38.5984,311580.0],["2021-01-11",38.5984,38.7498,37.8037,38.1821,227340.0],["2021-01-12",38.1821,38.3335,37.7659,38.2578,279980.0],["2021-01-13",38.447,38.9768,38.2578,38.6362,249040.0],["2021-01-14",38.9011,39.0525,38.4849,38.7498,327900.0],["2021-01-15",38.5227,38.9011,38.2957,38.7119,314440.0],["2021-01-19",39.0525,39.0525,38.4849,38.8254,317920.0],["2021-01-20",38.7119,39.5444,38.5605,39.3931,205540.0],["2021-01-21",39.3174,39.3174,38.4092,38.7876,308280.0],["2021-01-22",38.447,39.6201,38.4092,39.6201,321800.0],["2021-01-25",39.3552,40.1877,39.0903,39.5823,213060.0],["2021-01-26",39.658,40.3769,39.658,40.2634,200480.0],["2021-01-27",39.9228,40.6797,39.4688,39.8093,398800.0],["2021-01-28",39.9228,40.0742,39.3552,39.5066,376020.0],["2021-01-29",39.3552,39.9229,38.5227,38.7876,351560.0],["2021-02-01",38.8254,40.1499,38.6741,40.1499,300720.0],["2021-02-02",40.5283,40.9067,39.658,40.6797,229220.0],["2021-02-03",40.3391,40.6418,39.5823,40.5283,254380.0],["2021-02-04",40.4148,41.2095,40.3013,40.6418,370560.0],["2021-02-05",41.0203,41.4365,40.831,41.3608,182840.0],["2021-02-08",41.55,41.7771,41.0959,41.7014,274320.0],["2021-02-09",41.8906,42.3069,41.55,41.9284,337460.0],["2021-02-10",42.3069,42.5339,41.8906,42.2312,221800.0],["2021-02-11",42.3447,42.6853,41.8528,42.4204,209420.0],["2021-02-12",42.2312,42.6096,42.0798,42.269,292560.0],["2021-02-16",42.3447,42.5718,41.0581,41.55,312720.0],["2021-02-17",41.1716,41.6257,41.1338,41.1716,191660.0],["2021-02-18",41.1716,42.1555,40.9067,40.9067,214300.0],["2021-02-19",40.831,41.3608,40.6418,41.323,277740.0],["2021-02-22",40.9824,41.8149,40.7554,41.6257,292800.0],["2021-02-23",41.8906,42.0798,41.5122,41.8149,339760.0],["2021-02-24",42.042,42.3825,41.7392,42.269,757420.0],["2021-02-25",42.3447,42.6853,41.4744,41.7771,388140.0],["2021-02-26",41.8528,41.8906,40.5662,40.5662,423000.0],["2021-03-01",41.2852,41.55,40.8311,40.9067,323480.0],["2021-03-02",40.831,40.9067,39.8093,40.1877,362000.0],["2021-03-03",40.3769,40.831,40.0742,40.2634,864060.0],["2021-03-04",40.4526,41.2473,39.8472,40.2256,384040.0],["2021-03-05",40.6797,41.0203,39.9985,40.9824,347680.0],["2021-03-08",41.1338,42.042,40.8311,41.6257,343740.0],["2021-03-09",41.8906,42.3825,41.7014,41.7771,329520.0],["2021-03-10",41.9663,42.269,41.7014,41.7392,341600.0],["2021-03-11",41.9663,42.1555,41.7014,41.9663,227140.0],["2021-03-12",41.8906,43.4043,41.8906,43.3286,442600.0],["2021-03-15",43.2907,44.4638,43.0258,44.4638,491220.0],["2021-03-16",44.3125,44.5017,43.5178,43.7448,394620.0],["2021-03-17",43.5935,43.8962,42.7231,43.1015,313320.0],["2021-03-18",42.988,43.3664,42.5339,42.8367,407900.0],["2021-03-19",42.8745,43.1015,41.9663,41.9663,731420.0],["2021-03-22",42.0041,42.1177,41.7014,42.042,215100.0],["2021-03-23",41.8149,42.6474,41.7014,42.1933,398220.0],["2021-03-24",42.3825,43.0259,41.7771,41.7771,224540.0],["2021-03-25",41.5122,42.1933,40.7932,41.9663,241860.0],["2021-03-26",42.2312,43.6313,42.2312,43.6313,379440.0],["2021-03-29",43.5935,44.0476,42.6096,42.6474,374240.0],["2021-03-30",42.7544,43.3657,42.6398,43.0219,248680.0],["2021-03-31",42.9455,43.3657,42.4488,42.4488,577980.0],["2021-04-01",42.869,43.9007,42.487,43.8624,308980.0],["2021-04-05",44.1681,44.3209,43.3275,43.786,325500.0],["2021-04-06",43.5568,44.2827,43.5568,43.9389,332100.0],["2021-04-07",43.9007,44.1681,43.404,43.786,328700.0],["2021-04-08",43.7478,44.1299,43.6332,43.7096,311620.0],["2021-04-09",43.7096,43.9389,43.5186,43.6332,176040.0],["2021-04-12",43.595,44.3974,43.5186,44.2827,201580.0],["2021-04-13",44.512,44.7412,44.0917,44.3209,290480.0],["2021-04-14",44.2445,44.512,43.8242,43.8624,181580.0],["2021-04-15",44.0917,44.6648,43.8242,44.6266,133120.0],["2021-04-16",44.8176,44.8176,44.2063,44.4738,213920.0],["2021-04-19",44.4356,45.0087,44.3591,44.8941,470540.0],["2021-04-20",44.8941,45.7728,44.5884,45.62,562820.0],["2021-04-21",45.7728,46.3459,45.5054,46.0021,474400.0],["2021-04-22",46.0785,46.2313,45.1615,45.429,559360.0],["2021-04-23",45.5436,45.8875,45.1997,45.7346,461580.0],["2021-04-26",46.1167,46.3459,45.8492,46.0403,455900.0],["2021-04-27",46.1931,46.3077,45.7346,46.0403,484360.0],["2021-04-28",46.2313,46.6134,46.0785,46.2695,463920.0],["2021-04-29",46.4606,47.1483,46.4224,46.8809,474660.0],["2021-04-30",46.728,47.0337,46.537,46.7662,572840.0],["2021-05-03",47.0337,47.1483,46.6134,46.728,399340.0],["2021-05-04",46.728,47.0719,46.0785,46.1549,233580.0],["2021-05-05",46.1167,46.3077,45.1233,46.0021,510880.0],["2021-05-06",46.1549,46.8809,46.1167,46.6134,479520.0],["2021-05-07",46.8809,48.371,46.2313,48.2563,294800.0],["2021-05-10",48.4856,48.7148,47.9125,48.0653,483660.0],["2021-05-11",45.9639,46.728,45.6582,46.0785,1343340.0],["2021-05-12",46.1167,46.7662,45.1997,45.3908,1685680.0],["2021-05-13",45.811,46.3459,45.429,46.1167,982680.0],["2021-05-14",46.3077,46.6134,46.0785,46.3077,532940.0],["2021-05-17",46.2695,46.4606,45.811,46.0785,335680.0],["2021-05-18",46.0021,46.2695,45.8492,46.0403,568420.0],["2021-05-19",45.62,46.3077,45.3143,46.2695,373880.0],["2021-05-20",46.2695,46.4606,46.0785,46.2313,668500.0],["2021-05-21",46.2695,46.3459,45.5436,46.0403,484520.0],["2021-05-24",46.2313,46.6898,46.0785,46.3841,591780.0],["2021-05-25",46.537,47.0337,46.0403,46.6134,892680.0],["2021-05-26",46.8044,47.5304,46.8044,47.2629,867320.0],["2021-05-27",47.4158,47.6832,47.1865,47.1865,475920.0],["2021-05-28",47.5304,47.6832,47.3011,47.3011,275160.0],["2021-06-01",47.3776,48.562,47.3394,48.4092,507640.0],["2021-06-02",48.6002,48.6766,47.9125,47.9507,455280.0],["2021-06-03",47.836,47.9125,47.2247,47.7214,791340.0],["2021-06-04",47.9125,48.1799,47.7596,48.0653,355480.0],["2021-06-07",48.3328,49.0587,48.2945,48.7912,493840.0],["2021-06-08",48.9441,49.5936,48.9059,49.2497,241740.0],["2021-06-09",49.5554,49.7464,49.3261,49.4026,231560.0],["2021-06-10",49.3643,49.7846,49.0969,49.7082,371760.0],["2021-06-11",49.7464,49.7464,49.0969,49.5554,302440.0],["2021-06-14",49.4408,49.7464,49.2879,49.67,265400.0],["2021-06-15",49.7082,49.7846,48.9441,48.9823,410160.0],["2021-06-16",49.0587,49.2879,48.2563,48.2945,253400.0],["2021-06-17",48.1035,48.2563,47.5686,47.836,317780.0],["2021-06-18",49.0969,49.0969,46.9191,46.9955,751640.0],["2021-06-21",47.1865,47.9889,46.9191,47.6832,321900.0],["2021-06-22",47.7214,47.7596,47.3393,47.4158,447260.0],["2021-06-23",47.3011,47.5304,46.6898,46.728,317720.0],["2021-06-24",46.8426,46.9191,46.3841,46.8426,283460.0],["2021-06-25",46.6516,47.1865,46.6516,46.8426,611080.0],["2021-06-28",46.8426,46.9191,46.0403,46.6134,396900.0],["2021-06-29",46.3358,46.7213,46.2202,46.3358,294540.0],["2021-06-30",46.3359,46.6442,46.066,46.066,378420.0],["2021-07-01",46.2202,46.7599,46.066,46.49,421800.0],["2021-07-02",46.7213,46.8755,46.4129,46.6442,438500.0],["2021-07-06",46.4901,47.1839,46.1431,47.0683,545260.0],["2021-07-07",46.9912,47.4923,46.837,47.261,379440.0],["2021-07-08",46.8755,47.1454,46.4129,46.5671,380100.0],["2021-07-09",46.8755,47.4152,46.49,47.261,435060.0],["2021-07-12",47.3767,48.2633,47.1068,48.2633,335080.0],["2021-07-13",48.2633,48.3018,47.6465,47.9549,373980.0],["2021-07-14",48.0705,48.4946,47.6851,48.3018,323500.0],["2021-07-15",48.379,48.9186,48.0706,48.8801,314520.0],["2021-07-16",49.1499,49.4198,48.4946,48.6102,300000.0],["2021-07-19",47.9549,48.4175,47.1068,47.608,307320.0],["2021-07-20",47.9164,49.3812,47.608,48.9186,470040.0],["2021-07-21",49.0343,49.6896,48.9957,49.1499,306860.0],["2021-07-22",48.9186,49.0728,48.4175,48.8801,371120.0],["2021-07-23",48.9957,49.6511,48.8801,49.5354,287360.0],["2021-07-26",49.6511,49.8823,48.9957,49.3041,368900.0],["2021-07-27",48.9572,49.7282,48.9186,49.6511,295600.0],["2021-07-28",49.8053,50.0366,49.3041,49.8053,470040.0],["2021-07-29",50.1136,50.6533,49.7282,50.3835,363280.0],["2021-07-30",50.3835,51.1159,50.3835,50.6919,656300.0],["2021-08-02",50.7304,51.3087,50.0751,50.2678,596880.0],["2021-08-03",50.1907,50.7304,49.8438,50.6148,676320.0],["2021-08-04",50.5762,50.8461,50.0365,50.3064,967900.0],["2021-08-05",50.769,51.3472,49.9209,50.9617,364940.0],["2021-08-06",50.9617,51.617,50.8075,51.1159,416860.0],["2021-08-09",51.0774,51.6941,50.8846,51.5014,483740.0],["2021-08-10",51.4243,51.4629,50.8075,50.8461,317340.0],["2021-08-11",51.0774,51.2701,50.6919,51.1545,983600.0],["2021-08-12",51.3087,51.3858,50.9232,51.3087,189860.0],["2021-08-13",51.3858,51.54,51.1545,51.4243,115080.0],["2021-08-16",51.4629,51.9254,51.3858,51.5785,215500.0],["2021-08-17",51.3472,51.9255,51.1159,51.6171,331660.0],["2021-08-18",51.5785,51.6942,51.0003,51.0774,294060.0],["2021-08-19",50.6148,51.6556,50.4606,51.5785,321180.0],["2021-08-20",51.6942,52.1953,51.2316,51.8484,301120.0],["2021-08-23",52.1567,52.1567,51.5014,51.8869,283400.0],["2021-08-24",51.8869,51.8869,50.769,51.0388,183120.0],["2021-08-25",50.9617,51.3087,50.7304,50.9232,253600.0],["2021-08-26",50.9617,51.193,50.769,50.8461,213360.0],["2021-08-27",51.193,51.7713,50.9617,51.7327,285240.0],["2021-08-30",51.7327,52.0796,51.3858,52.0411,206420.0],["2021-08-31",51.8098,52.3109,51.54,52.1567,356680.0],["2021-09-01",52.5037,53.2747,52.2338,53.1976,423920.0],["2021-09-02",53.3903,53.8914,53.0048,53.8529,490900.0],["2021-09-03",53.4674,53.8915,52.9663,53.8144,310480.0],["2021-09-07",53.5445,53.5445,52.8506,53.3903,462980.0],["2021-09-08",53.6987,54.354,53.2747,54.0071,297320.0],["2021-09-09",53.6987,53.9685,53.0048,53.0048,239120.0],["2021-09-10",53.3518,53.5445,52.3109,52.5422,275500.0],["2021-09-13",52.9277,53.7372,52.6579,52.8892,584500.0],["2021-09-14",53.1205,53.3132,52.3109,52.735,264120.0],["2021-09-15",52.7735,52.9277,52.2724,52.5808,408280.0],["2021-09-16",52.6193,52.8121,51.7327,52.2338,369100.0],["2021-09-17",52.4651,52.5808,51.5014,51.54,1126020.0],["2021-09-20",51.0388,51.6941,50.6148,51.5014,500400.0],["2021-09-21",51.8098,51.8098,51.3087,51.3858,374900.0],["2021-09-22",51.6942,51.9254,51.0388,51.0388,345800.0],["2021-09-23",51.193,51.4629,50.4606,50.5377,281020.0],["2021-09-24",50.2678,50.5377,49.6125,49.6125,292080.0],["2021-09-27",49.6511,50.422,49.227,49.227,580780.0],["2021-09-28",48.9957,50.1907,48.6102,49.9209,549580.0],["2021-09-29",50.1852,50.9238,50.1075,50.3796,524700.0],["2021-09-30",50.4962,50.9627,49.5633,49.5633,393920.0],["2021-10-01",49.8354,50.8461,49.6799,50.4185,345520.0],["2021-10-04",50.3796,50.7295,50.1852,50.2241,600060.0],["2021-10-05",50.3019,51.1571,49.9909,51.0016,382900.0],["2021-10-06",51.1182,52.8675,50.7295,52.8675,502160.0],["2021-10-07",52.8286,54.1503,52.6342,53.6061,397660.0],["2021-10-08",54.6556,54.8111,53.7227,54.539,455680.0],["2021-10-11",54.5779,55.5109,54.3835,55.4331,394760.0],["2021-10-12",55.7052,56.5216,55.2387,56.0551,489980.0],["2021-10-13",55.7441,56.4049,55.6275,56.3272,323820.0],["2021-10-14",56.7548,57.0269,56.3661,56.5215,433180.0],["2021-10-15",56.988,56.988,55.8996,56.0162,389800.0],["2021-10-18",55.7441,57.2213,55.5497,56.7937,288320.0],["2021-10-19",56.9103,57.2602,56.3272,56.9492,282380.0],["2021-10-20",57.1435,57.6878,56.7159,57.2602,181760.0],["2021-10-21",57.3379,57.5711,56.7548,56.9492,253220.0],["2021-10-22",57.0658,57.3768,56.6382,56.7159,167700.0],["2021-10-25",56.6382,57.1824,56.1717,56.988,315800.0],["2021-10-26",57.1435,57.4156,56.7548,56.7548,249400.0],["2021-10-27",56.7548,57.1435,56.6771,56.7937,399540.0],["2021-10-28",56.9103,57.5323,56.8714,57.4934,294680.0],["2021-10-29",57.2602,57.4545,56.5216,56.6382,424560.0],["2021-11-01",56.6771,57.4156,56.2883,57.3379,231460.0],["2021-11-02",57.5711,57.8044,57.2213,57.2213,164740.0],["2021-11-03",57.0658,58.1154,57.0658,57.6489,601320.0],["2021-11-04",57.6489,57.6489,55.6275,56.094,324540.0],["2021-11-05",56.6771,58.3486,56.6771,57.299,433480.0],["2021-11-08",57.7266,58.1154,57.3768,57.8433,338740.0],["2021-11-09",57.9987,57.9987,57.4156,57.6489,292400.0],["2021-11-10",57.61,58.1154,57.5711,57.6878,472280.0],["2021-11-11",57.6489,57.8432,57.2213,57.7266,399720.0],["2021-11-12",57.7655,57.921,57.2213,57.4934,307960.0],["2021-11-15",57.6489,59.0094,57.5711,59.0094,292840.0],["2021-11-16",59.0483,59.2038,58.0765,58.6985,260100.0],["2021-11-17",58.4263,59.748,57.921,59.6314,309020.0],["2021-11-18",58.8928,59.5148,58.7762,59.1649,596300.0],["2021-11-19",59.1649,59.8647,58.8928,59.2038,309300.0],["2021-11-22",59.3593,60.059,58.9317,59.1649,237980.0],["2021-11-23",59.0095,59.7869,58.6985,59.2427,243980.0],["2021-11-24",59.2038,59.7092,58.9317,59.5537,247840.0],["2021-11-26",58.232,58.9317,57.5711,58.4264,179440.0],["2021-11-29",58.6985,59.2038,58.3875,58.5041,458060.0],["2021-11-30",58.0376,58.9706,57.6489,58.5041,713000.0],["2021-12-01",59.1261,60.1368,57.6877,57.7266,398060.0],["2021-12-02",58.0765,59.0094,57.8433,58.7373,411240.0],["2021-12-03",58.8928,59.0872,58.1931,58.7762,452720.0],["2021-12-06",59.2427,59.9035,58.6985,59.2038,567900.0],["2021-12-07",59.4759,59.7092,58.8928,59.1261,371960.0],["2021-12-08",59.3204,60.2145,59.0483,59.7869,734100.0],["2021-12-09",59.4759,59.748,58.6207,59.1649,278260.0],["2021-12-10",59.3593,59.4371,58.8151,59.2427,285220.0],["2021-12-13",58.8928,60.4866,58.6596,60.1368,468360.0],["2021-12-14",60.0202,60.1368,59.0483,59.2427,320300.0],["2021-12-15",59.4759,59.8258,59.0483,59.4759,777680.0],["2021-12-16",59.4759,59.8258,58.9706,59.5148,445240.0],["2021-12-17",59.437,59.7869,58.3875,58.6207,1075460.0],["2021-12-20",58.1542,58.6596,57.7655,58.543,309020.0],["2021-12-21",58.9317,59.5148,58.5041,58.7373,312440.0],["2021-12-22",58.4652,59.3593,58.3875,58.9317,524840.0],["2021-12-23",59.2038,59.7869,58.8539,59.1649,639880.0],["2021-12-27",59.3204,60.2145,59.1649,60.2145,246760.0],["2021-12-28",60.2145,60.8754,59.7092,60.8754,176740.0],["2021-12-29",61.0308,61.2252,60.4089,61.1086,169660.0],["2021-12-30",61.1478,61.4612,60.9911,61.2653,174360.0],["2021-12-31",61.3828,61.657,61.1086,61.1869,244660.0],["2022-01-03",61.422,61.4611,59.8942,60.5602,549620.0],["2022-01-04",60.5602,60.9911,59.5025,59.8159,316200.0],["2022-01-05",59.6984,59.8159,57.5048,57.6223,306140.0],["2022-01-06",57.5048,57.9748,56.9172,57.113,223340.0],["2022-01-07",56.878,57.0739,56.3688,56.4471,370300.0],["2022-01-10",56.2904,56.5255,55.3503,55.742,420960.0],["2022-01-11",56.0162,56.0162,55.2719,55.7028,306000.0],["2022-01-12",55.6245,56.1729,55.5853,55.8595,278240.0],["2022-01-13",56.0162,56.0945,55.3503,55.507,273640.0],["2022-01-14",55.3895,55.6245,54.8019,55.4286,268680.0],["2022-01-18",55.2328,55.4286,54.6452,55.0369,378140.0],["2022-01-19",55.3503,55.507,54.0968,54.0968,327240.0],["2022-01-20",54.1751,55.3894,54.0576,54.5668,517520.0],["2022-01-21",54.7235,55.742,54.6844,55.5461,887900.0],["2022-01-24",55.4286,55.4286,53.8226,54.8019,636140.0],["2022-01-25",54.1751,56.0946,53.9401,55.8204,639880.0],["2022-01-26",56.0162,57.113,55.1544,55.8595,715560.0],["2022-01-27",55.8203,56.8388,54.8019,55.0369,407140.0],["2022-01-28",55.1152,56.4471,54.4493,56.4471,443360.0],["2022-01-31",59.7767,59.9334,58.0923,58.3273,968320.0],["2022-02-01",58.0923,59.0716,58.0923,58.7191,800460.0],["2022-02-02",58.9541,60.286,58.8758,60.0509,660580.0],["2022-02-03",59.6201,60.051,59.1892,59.5809,590680.0],["2022-02-04",59.3459,59.8159,58.2882,59.0325,738900.0],["2022-02-07",58.7191,59.0716,58.4449,58.6799,531420.0],["2022-02-08",59.15,62.3621,59.15,60.4035,1440640.0],["2022-02-09",60.6777,61.3828,60.4427,60.6777,648840.0],["2022-02-10",59.9726,61.0302,59.4634,59.7376,776700.0],["2022-02-11",60.0901,60.9911,59.6984,60.2076,490500.0],["2022-02-14",60.4427,60.5994,59.385,59.4634,546920.0],["2022-02-15",59.8551,60.3252,59.1892,59.2675,864960.0],["2022-02-16",59.5417,60.1293,59.1108,59.9334,329360.0],["2022-02-17",59.7376,60.0509,59.3458,59.7376,357980.0],["2022-02-18",59.385,59.8943,59.15,59.385,295940.0],["2022-02-22",59.385,59.5417,58.6407,59.1892,439920.0],["2022-02-23",59.5025,59.8159,58.1707,58.1707,419640.0],["2022-02-24",57.8573,59.8943,57.2305,59.7767,661880.0],["2022-02-25",59.7767,61.3828,59.7767,61.3045,485660.0],["2022-02-28",60.756,61.3044,59.7376,60.5602,626620.0],["2022-03-01",60.4818,60.8344,59.8551,60.7169,523960.0],["2022-03-02",60.8736,61.3045,60.521,60.9519,504920.0],["2022-03-03",61.3045,61.657,60.5602,61.2261,771240.0],["2022-03-04",60.8736,62.2054,60.7169,62.2054,392320.0],["2022-03-07",62.2446,62.4404,60.8736,60.9519,439560.0],["2022-03-08",61.0694,61.6178,60.521,60.8736,442160.0],["2022-03-09",61.9704,61.9704,60.4818,60.5993,520320.0],["2022-03-10",60.1293,60.6777,59.8551,60.5993,396340.0],["2022-03-11",60.6777,61.2653,60.1293,60.3252,260280.0],["2022-03-14",60.4818,61.0694,59.7767,60.1293,349660.0],["2022-03-15",60.4818,60.5994,59.8551,60.4035,507240.0],["2022-03-16",60.7169,60.8736,59.385,60.3252,623640.0],["2022-03-17",60.1293,61.2653,59.8551,60.7952,343780.0],["2022-03-18",60.6385,61.3436,59.9726,61.2653,788380.0],["2022-03-21",61.2261,61.7745,60.9911,61.2653,235120.0],["2022-03-22",61.6178,61.7354,60.8344,61.5003,324660.0],["2022-03-23",61.3436,61.5003,60.3643,60.4427,249560.0],["2022-03-24",60.4818,60.9519,60.1685,60.7561,432520.0],["2022-03-25",61.0694,61.5395,60.5994,61.5395,454300.0],["2022-03-28",61.657,61.9704,61.3045,61.8137,214220.0],["2022-03-29",62.1271,63.1064,61.657,62.8322,580880.0],["2022-03-30",62.7927,63.069,61.8455,62.3191,488100.0],["2022-03-31",62.398,63.1874,61.9639,61.9639,508860.0],["2022-04-01",62.0428,63.2663,61.8455,63.1084,852920.0],["2022-04-04",63.1874,63.1874,60.3457,61.0956,1015100.0],["2022-04-05",60.8588,62.1217,60.7404,60.8983,575380.0],["2022-04-06",60.622,61.6087,60.5825,61.4114,481180.0],["2022-04-07",61.1745,61.9639,60.8588,61.6876,525460.0],["2022-04-08",55.7675,55.7675,50.1631,52.9653,3081840.0],["2022-04-11",52.768,53.281,51.6234,52.4128,1313680.0],["2022-04-12",52.4128,53.281,51.1498,51.5839,1023180.0],["2022-04-13",51.7023,53.7546,51.7023,53.5573,746660.0],["2022-04-14",53.36,53.7941,52.3733,52.4522,1063340.0],["2022-04-18",52.097,52.8864,51.8602,52.2944,729760.0],["2022-04-19",52.5706,53.3205,51.8997,52.176,777260.0],["2022-04-20",52.1365,52.8864,52.1365,52.5312,688320.0],["2022-04-21",52.6101,52.768,51.7813,51.8207,551880.0],["2022-04-22",51.8208,52.0576,51.505,51.7024,482940.0],["2022-04-25",51.7813,52.2944,51.4655,52.2154,617100.0],["2022-04-26",51.6629,52.4128,51.1498,51.1498,512480.0],["2022-04-27",51.3471,51.9786,50.7551,50.9525,489000.0],["2022-04-28",51.3866,51.8602,50.5973,51.6234,241400.0],["2022-04-29",51.2287,51.4261,49.3738,49.5316,849660.0],["2022-05-02",49.729,50.2421,47.874,48.7818,625980.0],["2022-05-03",48.7818,49.729,48.6634,49.2948,398300.0],["2022-05-04",49.4527,49.7684,48.466,49.6106,492960.0],["2022-05-05",48.8212,49.729,46.3743,46.9268,642720.0],["2022-05-06",46.4137,46.9268,45.6244,46.0585,391600.0],["2022-05-09",45.5849,45.7428,44.243,44.4009,485580.0],["2022-05-10",44.7955,45.3086,43.5326,44.1641,583040.0],["2022-05-11",44.2035,44.7166,43.2168,43.651,514800.0],["2022-05-12",43.9667,44.8745,43.8089,44.6771,857720.0],["2022-05-13",45.427,46.1769,45.1113,46.0585,513420.0],["2022-05-16",45.9796,46.098,45.2692,45.5454,266820.0],["2022-05-17",45.9401,46.2953,45.427,46.2558,321420.0],["2022-05-18",45.7428,46.1374,44.0062,44.2035,541100.0],["2022-05-19",44.0457,44.5982,43.5721,43.5721,471740.0],["2022-05-20",44.0457,44.1246,42.7827,43.6905,321760.0],["2022-05-23",44.2035,44.5587,43.7299,44.4009,352100.0],["2022-05-24",43.8483,45.1113,43.2563,44.8745,459380.0],["2022-05-25",44.835,45.3481,44.6377,44.9534,330560.0],["2022-05-26",45.1113,45.5454,45.1113,45.1508,218660.0],["2022-05-27",45.5849,46.5321,45.4665,46.1374,249820.0],["2022-05-31",45.5849,45.8612,45.1902,45.6244,492180.0],["2022-06-01",45.7033,45.8612,44.7955,45.506,487140.0],["2022-06-02",45.506,45.6244,44.6771,45.5849,334000.0],["2022-06-03",44.9929,45.2297,44.2825,44.4009,450820.0],["2022-06-06",44.9534,44.9534,44.0457,44.7166,382220.0],["2022-06-07",44.7166,45.1902,44.4009,45.1902,291840.0],["2022-06-08",44.8745,45.1902,44.1246,44.7561,433500.0],["2022-06-09",44.6771,44.835,43.7694,43.8878,341040.0],["2022-06-10",43.4142,43.5721,42.7432,42.7827,572460.0],["2022-06-13",41.6382,41.9539,40.7699,40.9672,485320.0],["2022-06-14",41.0067,41.204,39.9805,40.4147,807120.0],["2022-06-15",40.9277,41.6776,40.4147,40.8883,950100.0],["2022-06-16",40.3752,40.612,39.3885,39.6253,785080.0],["2022-06-17",39.9411,40.9277,39.9016,40.612,797940.0],["2022-06-21",41.0067,41.6381,40.8883,41.0856,344580.0],["2022-06-22",40.6909,41.8355,40.4541,41.1251,345880.0],["2022-06-23",41.0856,42.3486,41.0856,42.1907,234580.0],["2022-06-24",42.5854,43.4931,42.388,43.3747,467920.0],["2022-06-27",43.4931,43.8483,42.9406,43.059,359620.0],["2022-06-28",43.3353,43.5721,42.7827,42.8616,330820.0],["2022-06-29",42.6222,42.7818,42.0635,42.702,358120.0],["2022-06-30",42.1832,43.5002,42.1034,42.8616,400820.0],["2022-07-01",42.702,43.2607,42.3029,43.0213,498160.0],["2022-07-05",42.5823,43.1011,42.1832,43.1011,418700.0],["2022-07-06",42.9016,43.3405,42.4227,42.5424,449540.0],["2022-07-07",42.6621,42.9016,42.1832,42.3029,410580.0],["2022-07-08",42.3827,42.6621,41.9038,42.0635,368100.0],["2022-07-11",42.1433,42.3827,41.6644,42.0635,302040.0],["2022-07-12",42.0635,43.2208,42.0236,42.3029,387500.0],["2022-07-13",41.9038,42.3428,41.3052,41.9837,400840.0],["2022-07-14",41.3052,41.7043,40.9061,41.0658,341780.0],["2022-07-15",41.5447,41.6644,40.7864,41.3052,389500.0],["2022-07-18",41.7043,41.824,40.4272,40.5869,221840.0],["2022-07-19",40.9859,41.5846,40.9859,41.4648,735940.0],["2022-07-20",41.5048,42.0635,41.3451,41.5048,430040.0],["2022-07-21",41.3451,42.3428,41.1057,42.2231,378200.0],["2022-07-22",42.5025,42.8217,42.0635,42.5823,216000.0],["2022-07-25",42.6621,43.1809,42.3428,43.0213,354720.0],["2022-07-26",42.8616,43.2208,42.6621,42.8616,160400.0],["2022-07-27",42.8616,42.9814,42.1433,42.6222,172020.0],["2022-07-28",42.9415,43.4204,42.6222,43.2607,162140.0],["2022-07-29",43.1809,43.8993,42.9814,43.7795,452300.0],["2022-08-01",43.4603,43.58,42.8217,43.2208,316180.0],["2022-08-02",43.1809,43.4603,42.7818,42.7818,259760.0],["2022-08-03",42.9814,43.2607,42.6621,42.6621,259120.0],["2022-08-04",42.6621,43.0612,42.1832,42.6222,209840.0],["2022-08-05",42.5025,43.1809,42.263,43.1809,214860.0],["2022-08-08",43.2208,43.6199,42.4626,42.9016,239540.0],["2022-08-09",42.9015,43.3804,42.7818,43.2208,336560.0],["2022-08-10",43.6997,44.1387,43.58,43.9392,272940.0],["2022-08-11",44.4181,44.7773,44.1387,44.2984,190580.0],["2022-08-12",44.6575,44.9768,44.4979,44.9768,180960.0],["2022-08-15",45.0167,45.2961,44.7373,45.2162,132120.0],["2022-08-16",45.336,45.336,44.7773,44.8172,303340.0],["2022-08-17",44.5777,44.7373,44.2185,44.4979,182500.0],["2022-08-18",44.4979,44.7373,44.2983,44.5777,192000.0],["2022-08-19",44.4979,44.5777,43.8594,44.019,195540.0],["2022-08-22",43.6598,43.6598,42.3827,42.4626,349660.0],["2022-08-23",42.1832,42.7419,42.0635,42.0635,261260.0],["2022-08-24",42.1433,42.6222,41.9837,42.263,162300.0],["2022-08-25",42.3029,42.9415,42.2231,42.7419,155440.0],["2022-08-26",42.8616,42.8616,41.5447,41.5846,269380.0],["2022-08-29",41.4649,41.7043,41.1456,41.1456,184900.0],["2022-08-30",41.3451,41.3451,40.5071,40.547,478640.0],["2022-08-31",40.8662,41.0259,40.108,40.1479,511500.0],["2022-09-01",40.0281,40.2277,39.5093,40.1479,229020.0],["2022-09-02",40.6268,40.7864,40.0681,40.3474,488500.0],["2022-09-06",40.3873,40.6667,40.1479,40.507,432500.0],["2022-09-07",40.6667,41.6644,40.6667,41.6245,538460.0],["2022-09-08",41.2653,41.7841,41.0259,41.2254,240800.0],["2022-09-09",41.3451,41.9038,41.1855,41.6644,186640.0],["2022-09-12",41.9837,42.4226,41.9837,42.0635,258800.0],["2022-09-13",41.1456,41.3451,39.7488,39.8685,307760.0],["2022-09-14",39.7089,39.8685,38.7511,38.9506,529400.0],["2022-09-15",38.8708,39.5492,38.791,38.9107,400800.0],["2022-09-16",38.5914,39.3098,38.3919,39.3098,1606500.0],["2022-09-19",38.9905,39.7887,38.8708,39.1901,533900.0],["2022-09-20",38.7511,39.1103,37.9529,38.9107,472680.0],["2022-09-21",39.2699,40.108,39.0703,39.2699,455140.0],["2022-09-22",39.1901,39.1901,38.7112,38.9107,326120.0],["2022-09-23",38.791,38.9905,37.913,38.352,317300.0],["2022-09-26",38.0726,38.1125,36.4763,36.7157,380120.0],["2022-09-27",36.9552,37.0749,35.1593,35.1593,412980.0],["2022-09-28",35.3988,37.2745,35.1593,37.0749,594120.0],["2022-09-29",36.9536,37.2366,35.9429,36.428,576480.0],["2022-09-30",36.6706,37.4388,36.5898,37.0345,521940.0],["2022-10-03",37.4792,37.8835,37.2771,37.6005,434480.0],["2022-10-04",38.0857,38.8135,38.0048,38.3687,526100.0],["2022-10-05",37.8027,37.8027,36.5493,37.2366,388860.0],["2022-10-06",37.2366,37.3579,36.6302,36.7515,283720.0],["2022-10-07",36.4685,36.8728,36.1046,36.2663,402100.0],["2022-10-10",36.3876,36.7919,36.2259,36.2663,200220.0],["2022-10-11",36.1046,36.7515,35.7407,36.5898,308940.0],["2022-10-12",36.5898,36.7919,36.1046,36.5898,256180.0],["2022-10-13",35.9429,38.2474,35.6194,38.1666,404900.0],["2022-10-14",38.8134,38.8539,36.8728,37.1154,366120.0],["2022-10-17",37.8835,38.4091,37.8027,38.2474,236560.0],["2022-10-18",39.0156,39.2986,38.2474,38.4496,224840.0],["2022-10-19",38.0453,38.207,36.9132,37.1154,353120.0],["2022-10-20",36.9132,37.5601,36.5493,36.6302,213440.0],["2022-10-21",36.8728,37.2366,36.1854,37.1558,351340.0],["2022-10-24",37.3579,37.5601,36.9536,37.2366,242660.0],["2022-10-25",37.1558,38.5304,37.1558,38.4091,346120.0],["2022-10-26",38.5709,38.773,38.0453,38.4091,252780.0],["2022-10-27",38.6517,39.1369,38.4496,38.6517,239140.0],["2022-10-28",38.6921,39.7433,38.49,39.5008,275300.0],["2022-10-31",39.2177,39.2986,38.6113,39.1369,437580.0],["2022-11-01",39.4603,39.7434,39.2178,39.5412,268920.0],["2022-11-02",39.2986,39.8646,38.5709,38.773,358580.0],["2022-11-03",38.4091,41.3201,37.7622,41.0776,428920.0],["2022-11-04",41.5223,41.6436,40.2285,40.8754,324320.0],["2022-11-07",40.9967,42.2096,40.9967,41.8457,428340.0],["2022-11-08",41.967,42.0479,40.7945,41.118,283760.0],["2022-11-09",41.118,41.6032,40.5115,40.552,199500.0],["2022-11-10",41.5627,43.5843,41.5627,43.5843,279100.0],["2022-11-11",43.5438,43.746,42.1692,42.6544,506960.0],["2022-11-14",42.4522,42.7352,41.6436,41.6436,232540.0],["2022-11-15",42.3309,42.5331,40.8754,41.684,644620.0],["2022-11-16",41.7244,41.8862,41.118,41.3606,261360.0],["2022-11-17",40.9967,41.8862,40.7541,41.8053,369540.0],["2022-11-18",42.6948,43.1395,42.2501,42.4118,454880.0],["2022-11-21",42.4926,42.5735,41.0776,41.4819,278180.0],["2022-11-22",41.4414,41.8862,41.0371,41.7245,625060.0],["2022-11-23",41.7244,41.9266,41.1989,41.8457,452500.0],["2022-11-25",41.7649,41.967,41.401,41.5627,175860.0],["2022-11-28",41.5223,42.6139,40.7137,40.7945,649540.0],["2022-11-29",40.6733,42.7757,40.4307,42.2905,786500.0],["2022-11-30",41.967,43.5034,41.2797,43.5034,481380.0],["2022-12-01",43.9077,44.3929,42.8969,43.5034,492220.0],["2022-12-02",42.9778,43.746,42.6948,43.3417,1151080.0],["2022-12-05",43.0991,43.2608,42.1288,42.25,377700.0],["2022-12-06",42.2096,42.4926,40.9158,41.401,392660.0],["2022-12-07",41.2393,43.0182,41.2393,42.8161,475420.0],["2022-12-08",43.0587,43.3417,42.3713,42.6544,375820.0],["2022-12-09",42.2096,42.7756,42.2096,42.7756,278800.0],["2022-12-12",42.6948,42.8565,42.0479,42.8565,418920.0],["2022-12-13",44.1099,44.3929,43.2204,43.5843,314100.0],["2022-12-14",43.6651,44.3929,43.1395,43.3417,240700.0],["2022-12-15",43.0182,43.4225,42.2905,42.5735,319060.0],["2022-12-16",41.8457,42.2501,40.5924,41.7245,1805520.0],["2022-12-19",41.6436,41.8053,40.6732,40.9967,352440.0],["2022-12-20",40.835,41.3606,40.3902,40.9563,299820.0],["2022-12-21",41.2797,41.967,41.0776,41.3201,230400.0],["2022-12-22",40.9967,41.4414,40.5115,41.3606,204640.0],["2022-12-23",41.2393,41.8457,41.2393,41.7245,181640.0],["2022-12-27",41.8457,42.2096,41.684,41.8862,213640.0],["2022-12-28",42.1288,42.25,40.7945,40.9158,333860.0],["2022-12-29",41.5094,42.0416,41.3866,41.5504,221340.0],["2022-12-30",41.4275,41.5503,40.6088,41.0182,1411620.0],["2023-01-03",41.6322,42.2463,41.1819,41.9188,342240.0],["2023-01-04",42.4919,43.8837,42.1235,43.4743,493800.0],["2023-01-05",43.2697,43.2697,41.9188,41.9597,224040.0],["2023-01-06",42.1644,43.3925,42.1644,43.2697,170420.0],["2023-01-09",43.1059,43.6381,42.9422,43.4743,337860.0],["2023-01-10",43.4744,43.72,43.1878,43.5972,619520.0],["2023-01-11",44.0475,45.644,44.0475,45.5212,522620.0],["2023-01-12",45.8896,46.299,45.1937,46.299,355680.0],["2023-01-13",45.9715,46.3399,45.8896,46.2171,143740.0],["2023-01-17",46.3808,46.5446,45.603,45.8487,199140.0],["2023-01-18",45.8077,46.1761,45.0299,45.3984,333480.0],["2023-01-19",45.2756,45.603,44.9481,45.3165,269380.0],["2023-01-20",45.4393,45.9715,44.989,45.9715,220800.0],["2023-01-23",45.8077,46.7902,45.5212,46.5855,200580.0],["2023-01-24",46.6264,46.8721,45.8896,46.6264,134560.0],["2023-01-25",46.4627,46.4627,45.7259,46.1762,192200.0],["2023-01-26",46.2171,47.0767,46.2171,46.913,246180.0],["2023-01-27",46.6265,47.2814,46.5855,47.0358,212680.0],["2023-01-30",46.6265,47.0768,46.1762,46.3399,328340.0],["2023-01-31",46.3399,47.4042,46.3399,47.2814,563960.0],["2023-02-01",47.0767,47.7727,46.7083,47.4042,351580.0],["2023-02-02",47.9364,48.7961,47.6908,48.3458,734080.0],["2023-02-03",47.9364,48.0183,47.3224,47.7727,314900.0],["2023-02-06",47.1586,47.4861,46.913,47.3633,176860.0],["2023-02-07",46.913,47.6089,46.3808,47.1996,277320.0],["2023-02-08",46.8721,47.4042,46.5855,46.6674,217480.0],["2023-02-09",47.0358,47.0767,46.0943,46.5036,365420.0],["2023-02-10",46.4218,46.6265,46.0943,46.4627,277440.0],["2023-02-13",46.6674,47.1177,46.5036,46.8721,227540.0],["2023-02-14",46.6265,46.9539,46.0533,46.2171,303680.0],["2023-02-15",45.6849,46.4627,45.6849,46.4627,379440.0],["2023-02-16",46.0533,46.5855,44.989,45.8487,446860.0],["2023-02-17",46.1762,46.5855,45.4802,45.7668,465240.0],["2023-02-21",45.3165,45.5212,44.4159,44.8662,463880.0],["2023-02-22",45.1527,45.603,43.2287,43.4334,450900.0],["2023-02-23",43.679,44.334,43.2697,43.9247,408460.0],["2023-02-24",43.2697,43.3925,42.41,42.7375,329200.0],["2023-02-27",43.3515,43.3515,42.41,42.6147,369960.0],["2023-02-28",42.5328,43.4334,42.4509,42.6966,528540.0],["2023-03-01",42.3281,42.8603,41.8369,42.0825,224800.0],["2023-03-02",41.9597,42.6556,41.9597,42.6147,271640.0],["2023-03-03",42.9831,43.1469,42.3691,42.9831,354720.0],["2023-03-06",42.9012,42.9012,42.1235,42.2872,441140.0],["2023-03-07",42.3281,42.5328,41.3047,41.6322,827460.0],["2023-03-08",41.755,41.8778,41.3457,41.796,568200.0],["2023-03-09",41.9597,42.1235,41.2638,41.3866,302540.0],["2023-03-10",41.3047,41.4275,39.831,40.4451,460060.0],["2023-03-13",40.0766,41.0182,39.872,40.2813,344840.0],["2023-03-14",41.1819,41.7141,40.486,40.9772,283620.0],["2023-03-15",40.1995,41.141,40.1585,40.8135,367400.0],["2023-03-16",40.1995,40.8954,39.831,40.7316,331580.0],["2023-03-17",40.5679,40.5679,39.7082,39.9129,823840.0],["2023-03-20",40.1994,40.7726,39.9948,40.4451,349200.0],["2023-03-21",40.8544,41.0182,40.0357,40.3632,576320.0],["2023-03-22",39.9948,40.2404,38.8076,38.8895,334920.0],["2023-03-23",39.0942,39.4217,38.3164,38.4801,255860.0],["2023-03-24",38.3164,39.7491,38.1526,39.7082,244460.0],["2023-03-27",40.1585,40.5269,39.831,40.1995,233140.0],["2023-03-28",39.872,40.4041,39.5445,40.4041,268960.0],["2023-03-29",40.8954,41.1819,40.4451,41.141,293840.0],["2023-03-30",41.7006,41.742,41.4104,41.6591,273040.0],["2023-03-31",42.1151,42.7783,41.9078,42.7369,432120.0],["2023-04-03",42.6954,43.027,41.4933,41.742,570040.0],["2023-04-04",41.7006,41.742,40.8301,41.2032,396820.0],["2023-04-05",41.0788,41.4933,40.8715,41.2446,475540.0],["2023-04-06",41.6591,41.6591,40.8716,41.0374,598720.0],["2023-04-10",40.8301,40.9959,40.2083,40.5814,600460.0],["2023-04-11",40.5399,40.7472,40.2498,40.3741,492900.0],["2023-04-12",40.8715,41.1203,40.2912,40.4156,404240.0],["2023-04-13",40.2498,40.4985,39.8353,40.1254,674260.0],["2023-04-14",40.0425,40.2083,39.172,39.4622,970840.0],["2023-04-17",39.5451,39.7938,39.0477,39.7523,845560.0],["2023-04-18",39.7938,40.084,39.4207,39.5451,285880.0],["2023-04-19",39.2135,40.0425,38.9648,40.0011,385760.0],["2023-04-20",39.7938,40.1254,39.5451,39.8352,206240.0],["2023-04-21",40.1669,40.2912,39.5036,40.0425,187500.0],["2023-04-24",40.1669,40.1669,39.2964,39.7109,246140.0],["2023-04-25",39.2549,39.5865,38.4259,38.5502,399540.0],["2023-04-26",38.2601,38.8819,37.6797,37.887,394420.0],["2023-04-27",38.0528,38.4673,37.9285,38.3844,335600.0],["2023-04-28",38.3844,39.2549,38.3844,38.9648,391920.0],["2023-05-01",38.8819,39.1306,38.343,38.5917,351060.0],["2023-05-02",38.5088,39.2135,38.1357,38.5917,1261840.0],["2023-05-03",40.1669,40.5814,39.4207,40.0011,730620.0],["2023-05-04",39.5451,39.7938,39.0477,39.4207,389340.0],["2023-05-05",39.8352,40.084,39.4622,40.0425,400380.0],["2023-05-08",40.0425,40.3741,39.7938,40.084,414580.0],["2023-05-09",39.8767,40.2498,39.3793,39.9596,419660.0],["2023-05-10",40.3327,41.1617,39.4622,40.9544,747280.0],["2023-05-11",40.5399,40.6643,40.0011,40.457,263120.0],["2023-05-12",40.5399,40.7886,40.2912,40.7057,266020.0],["2023-05-15",41.369,42.0736,41.2446,41.3275,371560.0],["2023-05-16",41.0788,41.1617,40.7886,40.8301,549420.0],["2023-05-17",41.0788,41.742,40.7886,41.6591,372260.0],["2023-05-18",41.3275,42.2809,41.3275,42.0737,401360.0],["2023-05-19",42.4053,42.5711,41.742,42.1151,312600.0],["2023-05-22",42.0322,42.7369,41.9493,42.4467,225180.0],["2023-05-23",42.4882,43.1099,42.4053,42.5296,287640.0],["2023-05-24",42.3638,42.3638,41.6591,41.7006,270240.0],["2023-05-25",41.6591,41.742,40.8301,41.1617,371580.0],["2023-05-26",41.1617,42.0737,41.0788,41.9493,322080.0],["2023-05-30",42.2809,42.9027,42.1151,42.3638,415820.0],["2023-05-31",42.4467,43.0685,42.1566,42.8612,835540.0],["2023-06-01",42.6125,43.2343,42.3638,43.0685,414960.0],["2023-06-02",43.6074,44.2706,43.4001,43.8975,373200.0],["2023-06-05",43.7317,43.8975,42.7783,43.1099,335180.0],["2023-06-06",43.2343,44.0219,43.0685,43.8146,352820.0],["2023-06-07",44.1048,44.5193,43.8975,44.2706,591400.0],["2023-06-08",44.1463,44.1877,43.3587,43.5659,455520.0],["2023-06-09",43.5245,43.6488,42.2395,42.2395,599600.0],["2023-06-12",42.198,42.4467,42.0322,42.2809,730880.0],["2023-06-13",42.0737,43.027,42.0737,42.5711,661000.0],["2023-06-14",42.7369,43.1514,42.4053,42.6125,482960.0],["2023-06-15",42.3638,42.9856,42.3224,42.7783,725920.0],["2023-06-16",43.2343,43.2758,42.5711,42.7783,1319340.0],["2023-06-20",42.4882,42.5296,41.8664,41.8664,315320.0],["2023-06-21",41.5762,41.7006,41.0374,41.1617,493680.0],["2023-06-22",41.2032,41.369,39.7938,39.8352,431320.0],["2023-06-23",39.4207,39.7938,38.5502,38.6331,1222200.0],["2023-06-26",38.6331,39.9182,38.5502,39.7523,403320.0],["2023-06-27",39.9182,40.7057,39.6694,40.457,489540.0],["2023-06-28",40.2498,40.457,39.9596,40.2498,378960.0],["2023-06-29",39.9348,40.9846,39.8928,40.9426,291700.0],["2023-06-30",41.1946,41.3626,40.3967,40.9426,530480.0],["2023-07-03",40.8167,41.4466,40.8167,41.4046,136580.0],["2023-07-05",41.2366,41.8665,40.8587,41.5305,347800.0],["2023-07-06",40.9846,41.0266,40.3967,40.9846,284560.0],["2023-07-07",40.9426,41.1526,40.7327,40.8167,363000.0],["2023-07-10",40.6067,41.9085,40.5227,41.7825,618700.0],["2023-07-11",41.9505,42.9583,41.5725,42.8323,557700.0],["2023-07-12",43.5042,43.7142,43.3362,43.3782,284600.0],["2023-07-13",43.2942,43.6722,43.1682,43.2942,273400.0],["2023-07-14",43.0423,43.3782,42.8323,43.1263,251260.0],["2023-07-17",43.0423,43.5462,42.5384,43.5462,438420.0],["2023-07-18",43.7561,43.9661,42.7483,42.9583,311280.0],["2023-07-19",43.5882,43.9241,43.3362,43.6302,381680.0],["2023-07-20",43.5462,43.6722,42.9583,43.5042,242100.0],["2023-07-21",43.7141,44.0921,43.3782,43.7141,218000.0],["2023-07-24",43.5882,44.2181,43.4202,44.1761,222900.0],["2023-07-25",43.9241,44.47,43.7561,44.344,237140.0],["2023-07-26",44.47,45.0579,44.47,44.9319,221380.0],["2023-07-27",45.0579,45.1419,43.5882,43.8821,277040.0],["2023-07-28",44.1341,44.2601,43.2102,43.2522,262360.0],["2023-07-31",43.2522,43.3782,42.0344,42.2864,596540.0],["2023-08-01",42.2864,42.4964,41.6565,41.9505,404000.0],["2023-08-02",41.7825,42.7483,41.3626,41.8665,413700.0],["2023-08-03",41.6985,41.6985,40.6907,41.5725,347080.0],["2023-08-04",41.6985,42.1604,41.3206,41.6565,304880.0],["2023-08-07",41.4466,42.1604,41.2366,42.1604,376560.0],["2023-08-08",41.6985,42.0344,41.4046,41.8665,206000.0],["2023-08-09",41.7825,42.0764,41.4465,41.8245,345500.0],["2023-08-10",41.9085,42.1604,41.3206,41.3626,284100.0],["2023-08-11",41.0266,41.4466,40.9846,41.4466,404180.0],["2023-08-14",41.2786,41.3626,40.3967,40.6907,427440.0],["2023-08-15",40.1868,40.5227,40.0608,40.3547,224720.0],["2023-08-16",40.4807,40.4807,39.8508,39.8508,369960.0],["2023-08-17",39.7668,40.1028,39.3889,39.4729,388660.0],["2023-08-18",39.095,39.8508,39.095,39.7249,218480.0],["2023-08-21",39.5569,39.5989,39.011,39.263,213960.0],["2023-08-22",39.5149,39.7668,39.095,39.7249,219920.0],["2023-08-23",39.8928,41.0686,39.8088,41.0266,357660.0],["2023-08-24",40.9846,41.4885,40.4387,40.5227,468480.0],["2023-08-25",40.7747,40.9426,40.2288,40.3967,330080.0],["2023-08-28",40.6067,41.4046,40.4807,40.4807,459860.0],["2023-08-29",40.3128,40.9846,40.2708,40.9007,646900.0],["2023-08-30",40.9007,41.3626,40.8587,41.2786,263600.0],["2023-08-31",41.1526,41.4466,40.8167,41.2366,460440.0],["2023-09-01",41.5305,41.7825,41.1946,41.4046,273140.0],["2023-09-05",41.1106,41.2366,40.1868,40.1868,421620.0],["2023-09-06",40.2288,40.3967,39.7669,39.9768,244260.0],["2023-09-07",39.8928,40.8587,39.8928,40.6487,229720.0],["2023-09-08",40.6487,40.9007,40.3547,40.3967,214940.0],["2023-09-11",40.5647,40.5647,40.1028,40.3967,221820.0],["2023-09-12",40.1448,40.3128,39.9348,40.0608,215960.0],["2023-09-13",39.9768,40.1448,39.5989,39.6829,343140.0],["2023-09-14",40.1448,41.0266,40.1448,40.9007,386340.0],["2023-09-15",40.6487,40.9846,40.3548,40.6907,1406940.0],["2023-09-18",40.6487,41.1526,40.2708,40.6907,462400.0],["2023-09-19",40.6487,40.9426,40.4387,40.6487,214100.0],["2023-09-20",40.9426,41.3626,40.5227,40.5647,274380.0],["2023-09-21",40.2708,40.2708,39.095,39.095,395320.0],["2023-09-22",39.221,39.8088,39.053,39.5569,459120.0],["2023-09-25",39.2629,39.4729,38.843,39.137,212380.0],["2023-09-26",38.969,39.011,38.0872,38.2551,281740.0],["2023-09-27",38.4651,38.6751,37.7512,37.9192,303840.0],["2023-09-28",38.1108,38.7921,37.8127,38.196,589360.0],["2023-09-29",38.7495,38.9624,37.7276,37.8979,474240.0],["2023-10-02",37.8127,38.0257,36.8334,37.3443,500220.0],["2023-10-03",37.174,37.2592,36.3649,36.5779,365680.0],["2023-10-04",36.7482,36.9611,36.0669,36.9611,300320.0],["2023-10-05",36.9611,37.174,36.4501,36.7908,680400.0],["2023-10-06",36.5353,37.0888,36.152,36.663,354260.0],["2023-10-09",36.5779,37.5572,36.4501,37.3018,352920.0],["2023-10-10",37.4295,38.0257,36.9611,37.0037,448040.0],["2023-10-11",37.2592,37.685,36.7482,37.2166,308500.0],["2023-10-12",37.0463,37.0463,35.4707,35.4707,764380.0],["2023-10-13",35.9817,36.152,35.4707,35.7688,380100.0],["2023-10-16",36.1095,36.5779,35.6836,36.4927,393020.0],["2023-10-17",36.0243,37.3018,36.0243,36.4075,360080.0],["2023-10-18",36.1095,36.365,35.7262,36.0669,395520.0],["2023-10-19",35.8114,35.9817,34.6617,34.832,340660.0],["2023-10-20",35.0449,35.4707,34.8746,34.8746,315560.0],["2023-10-23",34.5339,35.0449,34.4062,34.4488,246820.0],["2023-10-24",34.6617,35.343,34.6617,34.9598,343060.0],["2023-10-25",34.7043,34.8746,33.5971,33.6397,936240.0],["2023-10-26",34.0229,34.2359,33.5545,33.9378,943540.0],["2023-10-27",34.1081,34.1081,33.1287,33.3416,964560.0],["2023-10-30",33.7249,33.9804,33.001,33.4268,1144560.0],["2023-10-31",33.9378,34.7043,33.3842,33.6823,934520.0],["2023-11-01",33.8526,34.4913,33.4694,33.9378,624740.0],["2023-11-02",34.7043,35.0449,34.5339,34.7043,394480.0],["2023-11-03",35.5133,36.2798,35.3004,35.9391,545180.0],["2023-11-06",35.6836,35.8966,35.1301,35.7688,558560.0],["2023-11-07",35.7262,35.7262,35.0875,35.2578,276500.0],["2023-11-08",35.3004,35.6411,35.1727,35.5985,308020.0],["2023-11-09",35.854,35.8965,35.0023,35.1301,496040.0],["2023-11-10",35.3004,35.4281,34.9597,35.1727,293580.0],["2023-11-13",34.832,35.0449,34.4062,34.4488,276860.0],["2023-11-14",35.8965,36.9611,35.1727,36.3649,343940.0],["2023-11-15",36.2798,36.7908,35.9391,35.9391,275760.0],["2023-11-16",35.8965,36.1095,35.2578,35.343,357540.0],["2023-11-17",35.7262,35.7262,34.8746,35.0023,379580.0],["2023-11-20",34.8746,35.3004,34.6191,35.1727,345440.0],["2023-11-21",34.9172,35.6836,34.6617,35.5559,519400.0],["2023-11-22",36.0243,36.2798,35.7262,36.0669,645900.0],["2023-11-24",35.9391,36.3224,35.7262,36.2372,116760.0],["2023-11-27",36.2798,36.7056,35.9817,36.4927,377940.0],["2023-11-28",36.2798,36.5779,35.8965,36.4927,288960.0],["2023-11-29",36.9185,37.2166,36.7482,36.9185,355520.0],["2023-11-30",37.0463,37.7701,37.0463,37.3869,703020.0],["2023-12-01",37.3443,38.3663,37.2592,38.3237,384840.0],["2023-12-04",38.196,39.0902,38.196,39.0476,440580.0],["2023-12-05",38.7921,39.005,38.4089,38.5792,445320.0],["2023-12-06",38.7921,39.1753,38.4515,38.7495,398960.0],["2023-12-07",38.7495,39.3031,38.494,39.0476,370660.0],["2023-12-08",38.7921,39.2179,38.5792,39.1328,309140.0],["2023-12-11",39.2179,39.5586,38.9624,39.2605,282020.0],["2023-12-12",39.3883,39.3883,38.8347,39.0902,334900.0],["2023-12-13",39.0476,40.7509,39.0476,40.5806,451160.0],["2023-12-14",41.6025,42.0283,41.0064,41.6451,954700.0],["2023-12-15",41.5599,41.6451,40.7935,41.0064,1069140.0],["2023-12-18",41.1767,41.1767,40.6231,40.7083,337860.0],["2023-12-19",40.9212,41.347,40.9212,41.1767,632460.0],["2023-12-20",41.2193,41.8154,40.6657,40.7083,524200.0],["2023-12-21",41.0915,41.5174,40.7935,41.4322,859520.0],["2023-12-22",41.7303,42.4967,41.6025,42.0283,595680.0],["2023-12-26",42.1987,42.7097,41.9432,42.5819,207520.0],["2023-12-27",42.5393,43.0077,42.4542,42.9652,226140.0],["2023-12-28",42.8789,43.5259,42.7926,43.4397,298880.0],["2023-12-29",43.2671,43.4397,42.7495,42.7926,456600.0],["2024-01-02",42.7495,43.224,42.4044,42.7926,276180.0],["2024-01-03",42.2749,42.3612,41.6279,41.7141,547760.0],["2024-01-04",41.9298,41.9298,41.2828,41.5416,358140.0],["2024-01-05",41.1102,41.8867,40.9377,41.4553,276420.0],["2024-01-08",41.5416,42.4475,41.4122,42.2318,216400.0],["2024-01-09",41.6279,42.0593,41.4122,41.8436,208820.0],["2024-01-10",41.8436,42.1455,41.8004,41.973,268460.0],["2024-01-11",41.671,41.8004,41.1534,41.2396,341880.0],["2024-01-12",41.9298,42.0161,40.8514,41.1534,523980.0],["2024-01-16",40.7651,40.9377,40.2043,40.3769,381900.0],["2024-01-17",39.5141,40.1612,38.3494,39.2984,740440.0],["2024-01-18",39.3847,39.6004,38.5651,39.169,540940.0],["2024-01-19",39.4279,40.5494,39.0828,40.2475,634840.0],["2024-01-22",40.6357,41.2828,40.5063,40.8514,540080.0],["2024-01-23",41.2828,41.3259,40.42,40.6789,283820.0],["2024-01-24",41.1965,41.2396,39.9024,40.0749,362720.0],["2024-01-25",40.8945,41.0671,40.3337,40.5494,423740.0],["2024-01-26",40.8945,41.2396,40.5063,40.6789,460400.0],["2024-01-29",40.5494,41.2828,40.3769,41.1965,352520.0],["2024-01-30",40.9808,41.0239,40.1181,40.2475,419680.0],["2024-01-31",40.3337,40.4632,39.2122,39.2122,582160.0],["2024-02-01",39.2122,40.2043,38.6514,40.1612,584020.0],["2024-02-02",39.3416,39.9886,39.0827,39.5573,365520.0],["2024-02-05",38.8671,38.9965,38.3494,38.3494,807640.0],["2024-02-06",38.2631,39.2553,38.1769,38.7808,516420.0],["2024-02-07",38.6082,38.6945,37.918,38.0043,435740.0],["2024-02-08",38.0475,39.2122,37.8749,38.9533,521420.0],["2024-02-09",38.8239,39.2122,38.6082,38.8671,484080.0],["2024-02-12",38.8671,39.471,38.8671,39.0396,376420.0],["2024-02-13",37.7886,38.1769,37.271,38.0475,475380.0],["2024-02-14",38.3063,38.522,37.7886,38.0475,365680.0],["2024-02-15",38.9965,39.2553,37.0121,37.7455,1262400.0],["2024-02-16",37.4867,38.1337,37.0121,37.2278,579160.0],["2024-02-20",36.8396,37.4004,36.5808,37.271,519260.0],["2024-02-21",37.3572,37.7886,37.1416,37.7886,572840.0],["2024-02-22",37.6161,37.8749,37.1416,37.4867,456300.0],["2024-02-23",37.4867,37.5729,36.969,37.271,283620.0],["2024-02-26",36.7102,37.1847,36.4945,36.6239,385480.0],["2024-02-27",36.7533,36.969,36.7102,36.9259,305060.0],["2024-02-28",36.5808,37.4004,36.4945,36.969,337180.0],["2024-02-29",37.4435,37.6592,37.1416,37.3572,377500.0],["2024-03-01",37.271,37.7455,36.8396,37.7023,311060.0],["2024-03-04",37.7023,38.1337,37.2278,38.0906,273440.0],["2024-03-05",37.8749,38.6082,37.4867,37.7023,435360.0],["2024-03-06",38.0474,38.3925,37.6592,38.3494,477160.0],["2024-03-07",38.7376,38.7376,38.0906,38.6945,454880.0],["2024-03-08",39.0396,39.6004,38.7808,39.4278,601260.0],["2024-03-11",39.4279,39.8161,39.0396,39.6867,419840.0],["2024-03-12",39.5573,39.7298,38.5651,39.3416,498540.0],["2024-03-13",39.0827,39.6435,39.0827,39.2984,764340.0],["2024-03-14",39.0828,39.2984,38.0474,38.522,595940.0],["2024-03-15",38.0474,38.9102,38.0474,38.7377,1034200.0],["2024-03-18",38.6082,38.9102,38.3925,38.6082,431340.0],["2024-03-19",38.4788,38.9102,38.22,38.3925,407200.0],["2024-03-20",38.1769,39.4279,37.8749,39.1259,546620.0],["2024-03-21",39.6004,39.8161,39.0827,39.4278,389540.0],["2024-03-22",39.471,39.5573,38.522,38.6082,398260.0],["2024-03-25",38.6945,38.9102,38.0474,38.0906,310760.0],["2024-03-26",38.3063,38.3063,37.4435,37.8318,493700.0],["2024-03-27",38.3134,38.9702,38.182,38.9264,381240.0],["2024-03-28",39.1891,39.627,39.1016,39.4957,363400.0],["2024-04-01",39.4957,39.7584,38.6637,38.8826,299500.0],["2024-04-02",38.4448,38.6199,37.8318,38.1821,468500.0],["2024-04-03",37.9193,38.4448,37.8318,38.3572,395000.0],["2024-04-04",38.8826,39.3643,38.2696,38.5323,410460.0],["2024-04-05",38.401,38.8826,38.1383,38.7951,294200.0],["2024-04-08",39.1016,40.459,39.1016,39.8459,788120.0],["2024-04-09",39.846,40.8093,39.846,40.8093,651940.0],["2024-04-10",39.4081,39.627,39.014,39.5832,465840.0],["2024-04-11",39.7146,40.1087,39.1454,39.8459,492760.0],["2024-04-12",39.7146,39.8897,39.4957,39.7146,423880.0],["2024-04-15",39.846,39.8897,38.7075,39.1016,373260.0],["2024-04-16",38.7513,38.9264,38.2696,38.6199,478720.0],["2024-04-17",38.6199,38.6199,37.3063,37.3501,507000.0],["2024-04-18",37.3939,37.569,36.7809,37.0874,326100.0],["2024-04-19",37.1312,37.9193,37.0874,37.569,1014480.0],["2024-04-22",37.6128,38.0507,37.3939,37.9193,585320.0],["2024-04-23",38.0069,38.4886,37.8318,38.401,398920.0],["2024-04-24",38.0507,38.182,37.3501,37.3939,624280.0],["2024-04-25",36.956,37.4377,36.6933,36.9998,1175640.0],["2024-04-26",37.0874,37.5253,36.9998,37.1312,337680.0],["2024-04-29",37.4377,37.9193,37.175,37.2625,464760.0],["2024-04-30",36.8247,37.175,36.5619,36.5619,531140.0],["2024-05-01",36.6933,37.6566,36.6057,36.9998,569300.0],["2024-05-02",37.2187,38.0507,36.7809,37.6566,608900.0],["2024-05-03",38.3572,38.7951,37.9631,38.1821,389340.0],["2024-05-06",38.401,38.4448,37.8756,38.0069,389380.0],["2024-05-07",38.2696,38.5761,38.1821,38.401,307860.0],["2024-05-08",38.0945,38.4448,37.8318,37.8318,353300.0],["2024-05-09",37.9193,38.6199,37.8318,38.4448,330720.0],["2024-05-10",38.6637,38.8826,38.0945,38.401,321860.0],["2024-05-13",38.9702,38.9702,38.3572,38.5323,286980.0],["2024-05-14",39.1016,39.2767,38.2258,38.3572,353700.0],["2024-05-15",38.9702,39.1454,38.7075,38.8389,446160.0],["2024-05-16",38.9702,39.2767,38.7075,39.0578,594800.0],["2024-05-17",39.2329,39.2329,38.4448,38.8389,581120.0],["2024-05-20",38.7513,39.1016,38.5761,38.7075,354360.0],["2024-05-21",38.6637,38.7075,38.1383,38.3572,291880.0],["2024-05-22",38.1821,38.6199,38.1821,38.2696,271200.0],["2024-05-23",38.3134,38.3134,37.2187,37.3063,309260.0],["2024-05-24",37.6566,37.6566,37.1312,37.2625,241600.0],["2024-05-28",37.6128,37.6128,36.7371,36.7809,421040.0],["2024-05-29",36.2554,36.6057,36.0365,36.5182,298660.0],["2024-05-30",36.8247,37.2187,36.6933,36.956,189560.0],["2024-05-31",36.9122,37.2187,36.6933,37.2187,501560.0],["2024-06-03",37.569,37.569,36.956,36.9998,504460.0],["2024-06-04",37.3063,37.9631,37.2187,37.6566,563480.0],["2024-06-05",37.7004,38.0507,37.3501,37.9193,395120.0],["2024-06-06",37.6566,38.1383,37.5253,38.0945,276080.0],["2024-06-07",38.1383,38.3572,37.6128,38.0069,515980.0],["2024-06-10",37.6128,38.1383,37.2625,38.0069,390480.0],["2024-06-11",37.788,38.5324,37.6128,38.0945,335160.0],["2024-06-12",39.1016,39.4519,38.4886,38.4886,671760.0],["2024-06-13",38.5761,38.7513,38.0507,38.4448,350360.0],["2024-06-14",38.0507,38.5761,38.0069,38.5323,395800.0],["2024-06-17",38.7075,39.3643,38.4886,39.014,442780.0],["2024-06-18",38.9264,39.2767,38.8826,38.9264,453620.0],["2024-06-20",38.6199,39.0578,38.5323,39.014,407080.0],["2024-06-21",39.1892,39.3643,38.7951,38.8826,1217400.0],["2024-06-24",39.014,40.1962,38.9264,39.9773,725140.0],["2024-06-25",39.8022,40.0211,39.5394,39.9773,398080.0],["2024-06-26",39.5832,39.9335,39.5394,39.627,379160.0],["2024-06-27",39.7146,39.8897,39.1016,39.627,488300.0],["2024-06-28",39.938,40.6932,39.5382,40.5155,953640.0],["2024-07-01",40.4711,40.8265,40.0713,40.6044,476900.0],["2024-07-02",40.8709,41.7594,40.8709,41.7594,717340.0],["2024-07-03",41.8927,42.3814,41.4929,41.6706,444180.0],["2024-07-05",41.5373,41.7594,41.2707,41.2707,308460.0],["2024-07-08",41.5373,41.5373,40.9153,41.1819,389280.0],["2024-07-09",41.0042,41.2263,40.5155,41.0042,665120.0],["2024-07-10",41.093,42.1148,41.093,42.026,343760.0],["2024-07-11",43.0033,43.6253,42.8256,43.3587,398420.0],["2024-07-12",43.7585,43.9362,43.2254,43.2254,366500.0],["2024-07-15",43.492,44.2916,43.3143,44.2028,461780.0],["2024-07-16",44.4249,45.0913,44.2472,45.0469,802960.0],["2024-07-17",44.9136,46.1131,44.8247,45.0024,509980.0],["2024-07-18",44.8692,45.6688,44.6026,44.6915,302760.0],["2024-07-19",44.6915,45.0913,44.3361,44.6026,319880.0],["2024-07-22",44.8692,46.0242,44.6026,45.9354,313820.0],["2024-07-23",45.7132,46.3352,45.4023,46.1575,579340.0],["2024-07-24",45.9353,46.6017,45.3578,45.4467,564820.0],["2024-07-25",45.7577,46.2907,45.2246,45.269,435500.0],["2024-07-26",45.7577,46.2019,45.1357,46.0686,534740.0],["2024-07-29",46.0686,46.3352,45.4467,45.8909,270100.0],["2024-07-30",45.9798,46.5129,45.7577,46.4685,445960.0],["2024-07-31",45.9354,46.9571,44.8247,45.7577,793640.0],["2024-08-01",46.1575,46.5129,44.2028,44.8247,656720.0],["2024-08-02",43.9807,44.8692,43.9362,44.2916,450480.0],["2024-08-05",42.6479,43.6697,42.2037,42.2481,715380.0],["2024-08-06",42.2481,43.6253,41.9371,43.181,340600.0],["2024-08-07",43.4031,43.8474,42.7368,42.8256,436860.0],["2024-08-08",43.181,43.5808,42.7812,43.0477,369260.0],["2024-08-09",42.9589,43.3587,42.6923,43.0922,231700.0],["2024-08-12",42.9589,42.9589,42.2925,42.4258,276380.0],["2024-08-13",42.8256,43.2254,42.6479,43.0477,373380.0],["2024-08-14",43.2699,43.6253,43.1366,43.2699,254480.0],["2024-08-15",43.8474,43.9362,43.181,43.5364,318180.0],["2024-08-16",43.3587,43.8918,43.3587,43.5364,437040.0],["2024-08-19",43.5364,43.9807,43.5364,43.7141,312380.0],["2024-08-20",43.7141,43.7585,43.4031,43.5364,196280.0],["2024-08-21",43.7141,43.8918,43.181,43.8474,343000.0],["2024-08-22",43.9807,44.3805,43.6697,44.2916,245140.0],["2024-08-23",44.6026,45.7577,44.4693,45.5355,393360.0],["2024-08-26",45.9798,46.0242,45.5355,45.7577,279440.0],["2024-08-27",45.6244,45.9354,45.3578,45.8465,253880.0],["2024-08-28",45.7577,46.0686,45.5355,45.8021,339940.0],["2024-08-29",45.8021,46.0242,45.3578,45.6244,361420.0],["2024-08-30",45.8909,46.1575,45.2246,46.0242,431560.0],["2024-09-03",45.5355,45.9354,45.4023,45.7577,449660.0],["2024-09-04",45.7577,46.3796,45.4023,45.8465,313600.0],["2024-09-05",46.2019,46.3352,45.1357,45.3134,304440.0],["2024-09-06",45.4911,45.5355,44.5582,44.8692,287160.0],["2024-09-09",44.7359,45.0913,44.2472,44.8692,442280.0],["2024-09-10",45.0469,45.269,44.7803,45.0469,223640.0],["2024-09-11",44.647,44.647,43.6253,44.2028,469800.0],["2024-09-12",44.2472,44.5138,43.6253,44.1584,497480.0],["2024-09-13",44.5582,45.3134,44.2916,45.1357,611580.0],["2024-09-16",45.4911,45.5355,44.7359,45.4023,694020.0],["2024-09-17",45.6244,45.6244,45.0469,45.1801,684100.0],["2024-09-18",45.0913,45.8021,44.6026,45.0913,522980.0],["2024-09-19",45.7132,45.8909,45.2246,45.7577,320800.0],["2024-09-20",45.3134,45.4467,44.8691,44.9136,1605760.0],["2024-09-23",45.2246,45.7132,45.0913,45.3578,272240.0],["2024-09-24",45.1357,45.58,45.0913,45.3578,255680.0],["2024-09-25",45.4911,45.4911,44.9136,45.0913,337880.0],["2024-09-26",45.2246,45.3134,44.9136,45.0913,387280.0],["2024-09-27",45.4911,45.7132,44.9136,45.1357,394540.0],["2024-09-30",45.1807,45.6307,44.7757,45.2257,366540.0],["2024-10-01",45.2257,45.4507,44.4607,44.5057,314660.0],["2024-10-02",44.1007,44.3707,43.8757,44.1457,235860.0],["2024-10-03",44.0107,44.0557,43.6057,43.9207,250000.0],["2024-10-04",44.0557,44.1457,43.4707,43.8757,243560.0],["2024-10-07",43.5607,43.7407,43.3357,43.6057,362880.0],["2024-10-08",43.8307,43.9207,43.0657,43.2457,281420.0],["2024-10-09",43.2007,43.3807,42.7507,42.9307,286720.0],["2024-10-10",42.6607,42.9757,42.3007,42.7057,266560.0],["2024-10-11",42.7957,43.2907,42.7957,43.2457,260520.0],["2024-10-14",43.0657,43.5607,43.0207,43.1557,159300.0],["2024-10-15",43.2457,43.8307,43.1107,43.3807,287260.0],["2024-10-16",43.7407,44.4607,43.5607,44.1457,286960.0],["2024-10-17",43.9207,44.4607,43.2907,44.2357,625480.0],["2024-10-18",44.2357,44.2357,43.7857,44.1007,238360.0],["2024-10-21",43.9207,43.9207,42.8857,42.9757,230360.0],["2024-10-22",42.8857,43.7857,42.7957,43.6057,307060.0],["2024-10-23",43.3357,44.1007,43.3357,43.7407,175080.0],["2024-10-24",43.7857,44.0557,43.2007,43.2907,292200.0],["2024-10-25",43.6057,43.6957,42.3457,42.3907,174180.0],["2024-10-28",42.7057,42.9307,42.3007,42.5257,195120.0],["2024-10-29",42.3457,42.4357,41.7607,42.2107,218380.0],["2024-10-30",42.1657,43.0657,42.1657,42.6607,462020.0],["2024-10-31",42.6157,42.8407,42.3007,42.4807,951600.0],["2024-11-01",42.5707,42.7057,41.3556,41.4906,519800.0],["2024-11-04",41.4906,42.1207,41.3106,41.8057,446740.0],["2024-11-05",41.5356,41.9857,41.2206,41.8057,461900.0],["2024-11-06",42.7957,44.7757,42.5707,43.7857,1062180.0],["2024-11-07",43.5157,43.8307,42.7507,43.1107,447240.0],["2024-11-08",43.2907,43.9657,43.0207,43.6507,467500.0],["2024-11-11",43.6507,44.1457,43.3357,43.3807,308180.0],["2024-11-12",43.1557,43.4707,42.7057,42.7507,525620.0],["2024-11-13",43.1107,43.3357,42.7057,42.8857,254820.0],["2024-11-14",42.9307,43.0207,41.5807,41.6707,271740.0],["2024-11-15",42.0307,42.0307,41.1756,41.3106,271360.0],["2024-11-18",41.2206,41.6706,40.9956,41.4906,412500.0],["2024-11-19",41.4006,41.4006,40.7256,41.2656,826700.0],["2024-11-20",41.1306,41.5806,40.6806,41.3106,234620.0],["2024-11-21",41.5807,42.0307,41.3106,41.4007,248640.0],["2024-11-22",41.7157,42.0757,41.5807,41.7607,357060.0],["2024-11-25",41.9857,42.7057,41.9857,42.3457,486340.0],["2024-11-26",42.0757,42.3457,41.7156,41.9857,369160.0],["2024-11-27",42.2557,42.8857,42.2557,42.3907,184980.0],["2024-11-29",42.7057,42.7057,42.0307,42.0757,201600.0],["2024-12-02",42.0307,42.5257,41.6257,42.4357,437060.0],["2024-12-03",42.4807,42.5707,41.5807,41.7607,469340.0],["2024-12-04",41.8507,41.9857,41.4906,41.7607,226460.0],["2024-12-05",41.5806,41.7606,41.2206,41.4906,248400.0],["2024-12-06",41.6257,41.8057,40.8156,41.1306,238820.0],["2024-12-09",41.4456,42.0757,41.2656,41.8956,393980.0],["2024-12-10",41.6257,41.8957,40.9956,41.4007,290040.0],["2024-12-11",41.4906,41.6256,40.6356,40.7706,436620.0],["2024-12-12",40.6356,40.9956,40.5006,40.7706,301300.0],["2024-12-13",40.5006,40.7706,40.3206,40.6806,248880.0],["2024-12-16",40.7706,40.8156,40.0506,40.0506,394920.0],["2024-12-17",39.6456,40.1406,39.3756,39.5106,382880.0],["2024-12-18",39.6006,39.9156,37.6656,37.7556,588740.0],["2024-12-19",37.8006,38.3406,36.9006,36.9906,663740.0],["2024-12-20",36.4056,37.7106,36.3606,37.4406,1315940.0],["2024-12-23",37.0806,37.3956,36.9456,37.2606,428400.0],["2024-12-24",37.0806,37.4856,36.9906,37.3506,146940.0],["2024-12-26",37.3056,37.7106,37.1706,37.4406,276660.0],["2024-12-27",37.2606,37.6206,36.9006,36.9906,263140.0],["2024-12-30",36.8106,37.0806,36.3156,36.7656,321000.0],["2024-12-31",37.063,37.2918,36.7885,37.1545,522500.0],["2025-01-02",37.3375,37.3375,36.6054,36.6512,398260.0],["2025-01-03",36.6512,36.9257,36.2851,36.88,430960.0],["2025-01-06",36.9257,37.8866,36.7427,37.1545,588620.0],["2025-01-07",37.4291,37.5206,36.5597,36.6969,487040.0],["2025-01-08",36.5139,37.063,36.3309,36.6969,509220.0],["2025-01-10",36.1021,36.5597,35.0955,35.3242,541380.0],["2025-01-13",35.1412,36.0563,35.0039,36.0563,483880.0],["2025-01-14",35.9648,36.8342,35.9648,36.7427,349720.0],["2025-01-15",37.7493,38.0239,36.5139,36.6512,513200.0],["2025-01-16",36.6969,37.6121,36.6054,37.5206,785780.0],["2025-01-17",37.8409,37.8409,37.1545,37.2918,293480.0],["2025-01-21",37.3375,38.756,37.3375,38.6187,478580.0],["2025-01-22",38.2527,38.4815,37.9781,38.2069,386420.0],["2025-01-23",38.1612,38.7102,37.6578,38.573,410120.0],["2025-01-24",38.4357,38.8475,38.2527,38.5272,182060.0],["2025-01-27",38.939,39.6711,38.8933,39.3966,326500.0],["2025-01-28",39.1678,39.4881,38.8018,38.9848,265460.0],["2025-01-29",38.756,38.8475,37.6578,37.9324,514100.0],["2025-01-30",38.3442,38.8933,38.2069,38.6187,269480.0],["2025-01-31",38.4814,38.756,37.8866,38.0696,493200.0],["2025-02-03",37.3833,38.0239,37.1087,37.6578,525520.0],["2025-02-04",37.429,38.3899,37.429,38.0696,274420.0],["2025-02-05",38.3442,38.4815,37.8866,38.2069,297240.0],["2025-02-06",38.3442,38.4815,37.8866,38.3442,379760.0],["2025-02-07",38.3442,38.3442,37.5663,37.9324,304820.0],["2025-02-10",38.0696,38.0696,37.6578,37.8866,256580.0],["2025-02-11",37.6121,38.756,37.6121,38.6645,339500.0],["2025-02-12",37.8409,38.2069,37.2918,37.3833,618640.0],["2025-02-13",38.4815,39.3051,37.7036,39.122,917200.0],["2025-02-14",39.3966,39.8542,38.8018,38.8475,389240.0],["2025-02-18",38.6645,39.1678,38.6645,39.0763,315620.0],["2025-02-19",38.6187,39.4881,38.6187,39.0763,504440.0],["2025-02-20",38.9848,39.8084,38.939,39.4881,479280.0],["2025-02-21",39.8084,39.8084,39.3508,39.4881,365000.0],["2025-02-24",39.6254,39.9914,39.3966,39.5339,253740.0],["2025-02-25",39.8084,40.4032,39.6254,39.8542,339620.0],["2025-02-26",40.0372,40.1287,39.4881,39.7169,254060.0],["2025-02-27",39.5339,40.5405,39.5339,40.3117,321520.0],["2025-02-28",40.266,41.0438,40.266,40.9981,931720.0],["2025-03-03",40.9066,41.5014,40.9066,41.3184,565500.0],["2025-03-04",41.2268,41.8674,41.0896,41.2726,519440.0],["2025-03-05",40.9981,42.3708,40.9981,42.1877,558800.0],["2025-03-06",41.9132,42.2335,41.4556,41.959,636340.0],["2025-03-07",42.0047,42.3708,41.7759,41.9132,431220.0],["2025-03-10",41.8675,42.5081,41.7302,41.9132,417020.0],["2025-03-11",42.1878,42.3708,41.3641,41.9132,510260.0],["2025-03-12",41.6844,42.0962,41.3184,41.7302,397600.0],["2025-03-13",41.8217,42.325,40.7235,40.7693,380800.0],["2025-03-14",41.1811,41.5929,40.632,41.4556,324220.0],["2025-03-17",41.3641,42.0962,41.3184,41.959,400980.0],["2025-03-18",42.0047,42.0047,41.4556,41.5472,437040.0],["2025-03-19",41.4556,41.9132,40.9523,41.5014,330040.0],["2025-03-20",41.2726,41.7759,41.1811,41.2269,275960.0],["2025-03-21",41.0896,41.0896,39.8542,39.9457,973500.0],["2025-03-24",40.3117,40.7693,39.7626,40.632,474140.0],["2025-03-25",40.4032,40.632,39.6711,40.0829,630400.0],["2025-03-26",40.2202,40.9523,40.2202,40.5863,375640.0],["2025-03-27",40.7235,40.9523,40.3117,40.3117,438280.0],["2025-03-28",40.5863,40.632,39.7169,40.0372,374240.0],["2025-03-31",40.0139,40.4322,39.828,40.1998,548820.0],["2025-04-01",40.1998,40.7575,39.7816,40.2928,377180.0],["2025-04-02",39.921,40.6181,39.828,40.5252,630540.0],["2025-04-03",39.5957,40.1534,38.6662,38.7592,612640.0],["2025-04-04",37.8297,38.2015,36.296,36.9002,1058760.0],["2025-04-07",35.9243,37.0396,34.4836,35.0877,960200.0],["2025-04-08",35.9707,36.1101,33.0894,33.5541,789160.0],["2025-04-09",32.9035,36.1101,31.8346,35.7384,1072480.0],["2025-04-10",34.5765,35.506,33.647,34.53,943620.0],["2025-04-11",34.2047,35.1807,33.6006,35.0877,778740.0],["2025-04-14",35.3666,36.0172,35.0877,35.6919,580400.0],["2025-04-15",35.5525,36.0637,35.5525,35.7384,530080.0],["2025-04-16",35.8313,36.4355,35.5989,35.8778,516440.0],["2025-04-17",35.9243,36.8537,35.9243,36.0637,550840.0],["2025-04-21",35.6919,35.7384,34.6695,35.2736,514480.0],["2025-04-22",35.7848,36.1566,35.3666,35.8313,512920.0],["2025-04-23",36.389,37.1326,35.8313,36.1101,577160.0],["2025-04-24",36.1101,36.7608,35.8778,36.4355,523220.0],["2025-04-25",36.296,36.4355,36.0637,36.3425,337780.0],["2025-04-28",36.2031,37.2255,36.2031,36.8537,493400.0],["2025-04-29",36.5749,36.9932,36.296,36.6678,512880.0],["2025-04-30",36.4355,36.8073,35.6454,36.6678,783800.0],["2025-05-01",38.2015,38.2015,36.4819,37.179,479660.0],["2025-05-02",37.4579,38.155,36.9467,37.8761,487860.0],["2025-05-05",37.6903,38.155,37.4579,37.4579,343220.0],["2025-05-06",37.1326,37.3649,36.8073,37.0396,451400.0],["2025-05-07",37.272,37.5044,36.9002,37.0861,834340.0],["2025-05-08",37.2255,37.8762,36.6214,37.5973,378840.0],["2025-05-09",37.6903,38.2944,37.5044,38.2015,498160.0],["2025-05-12",39.4563,39.6422,38.8986,38.9915,579420.0],["2025-05-13",39.0845,39.2704,38.155,38.8056,589180.0],["2025-05-14",38.4338,38.9451,37.9226,38.1085,335920.0],["2025-05-15",38.1085,38.8521,37.9691,38.8056,271880.0],["2025-05-16",38.8986,39.1774,38.7127,39.038,370800.0],["2025-05-19",38.4803,39.1309,38.3874,39.0845,248040.0],["2025-05-20",38.8986,39.0845,38.3409,38.4338,420620.0],["2025-05-21",38.155,39.038,38.155,38.4338,1182680.0],["2025-05-22",38.2944,39.4098,38.155,38.7127,1264720.0],["2025-05-23",38.3874,38.6197,37.5044,38.2479,658340.0],["2025-05-27",38.7592,39.6886,38.4338,39.4563,638820.0],["2025-05-28",39.5027,39.6886,38.9451,39.3633,560440.0],["2025-05-29",39.4563,40.0139,39.3633,39.828,405400.0],["2025-05-30",39.6422,40.0604,39.3633,39.8745,654880.0],["2025-06-02",39.5957,40.1534,39.3168,39.9675,482760.0],["2025-06-03",40.0604,40.1069,39.5492,40.0604,382000.0],["2025-06-04",39.921,40.1998,39.828,40.1069,356580.0],["2025-06-05",40.0604,40.1998,39.4098,40.0139,535780.0],["2025-06-06",40.6181,40.6646,40.1998,40.3857,405700.0],["2025-06-09",40.5252,40.9434,40.2463,40.6646,313060.0],["2025-06-10",40.8969,40.9899,40.1069,40.3393,685160.0],["2025-06-11",40.4322,40.6181,39.9675,40.1534,742680.0],["2025-06-12",39.9675,40.3393,39.921,40.2463,698300.0],["2025-06-13",39.828,40.0139,39.4098,39.7351,542540.0],["2025-06-16",40.0604,40.4787,39.5957,39.6422,498080.0],["2025-06-17",39.5492,40.0139,39.3168,39.7351,623080.0],["2025-06-18",39.6422,40.8505,39.5027,40.3857,789960.0],["2025-06-20",40.6181,40.8505,40.1998,40.6181,735020.0],["2025-06-23",40.6646,41.1293,40.3393,41.1293,446740.0],["2025-06-24",41.2223,41.2687,40.5716,40.6646,678440.0],["2025-06-25",40.3393,40.3393,38.9451,38.9915,1393540.0],["2025-06-26",39.2239,39.3168,38.6662,39.2704,1447100.0],["2025-06-27",39.2239,39.7351,38.8521,39.2239,982120.0],["2025-06-30",39.2475,39.2947,38.3974,39.0114,903480.0],["2025-07-01",38.7752,40.2865,38.6335,39.4364,756020.0],["2025-07-02",39.342,39.6726,39.1058,39.6726,823700.0],["2025-07-03",39.8615,39.9559,39.4837,39.7198,447460.0],["2025-07-07",39.4837,39.9559,39.0586,39.2475,909400.0],["2025-07-08",39.1058,39.767,39.0114,39.4364,639020.0],["2025-07-09",39.4837,39.6726,39.2003,39.3892,595260.0],["2025-07-10",39.342,40.4282,39.2475,40.1921,712100.0],["2025-07-11",39.6253,40.6172,39.6253,40.5699,1044460.0],["2025-07-14",40.5227,40.8061,39.4364,39.8615,954300.0],["2025-07-15",40.0032,40.4282,39.6726,39.767,860800.0],["2025-07-16",40.2866,40.381,39.5781,39.8143,581360.0],["2025-07-17",39.8615,40.0504,38.6335,39.2003,1018680.0],["2025-07-18",39.342,39.4364,38.728,38.9641,712280.0],["2025-07-21",39.1058,39.4364,38.5391,38.5863,829740.0],["2025-07-22",38.3974,39.2003,38.3974,39.0586,625080.0],["2025-07-23",38.9641,39.3892,38.728,39.342,645300.0],["2025-07-24",39.2003,39.2947,38.4918,38.5391,549480.0],["2025-07-25",38.4918,38.5863,37.9251,38.114,522060.0],["2025-07-28",38.0195,38.4446,37.2639,37.4528,872620.0],["2025-07-29",37.5945,38.1612,37.075,38.114,839260.0],["2025-07-30",37.9251,38.3501,36.8388,37.2166,1106720.0],["2025-07-31",36.9333,37.1694,36.5082,36.6499,933000.0],["2025-08-01",37.0277,37.1222,36.0831,36.6027,790940.0],["2025-08-04",36.6971,37.1694,36.6971,37.075,774920.0],["2025-08-05",37.2639,37.8306,37.1222,37.8306,702200.0],["2025-08-06",37.9251,37.9251,37.3583,37.5945,622760.0],["2025-08-07",37.7834,38.2557,37.4528,38.2085,764780.0],["2025-08-08",38.3029,38.4918,37.9723,37.9723,641600.0],["2025-08-11",37.8779,38.2085,37.1694,38.0668,842160.0],["2025-08-12",38.2557,38.3501,37.7362,38.2557,454540.0],["2025-08-13",38.5391,39.153,38.3501,39.0114,748940.0],["2025-08-14",38.5391,39.0114,38.2557,38.8697,622160.0],["2025-08-15",38.9641,39.1058,38.5391,38.8697,477680.0],["2025-08-18",38.7752,39.1058,38.3501,38.4446,385260.0],["2025-08-19",39.5781,40.8533,39.2475,40.8533,1259960.0],["2025-08-20",40.9478,41.2784,40.6172,41.0894,655200.0],["2025-08-21",41.0894,41.2784,40.2865,40.4755,604060.0],["2025-08-22",41.2784,42.4119,40.8533,41.5617,791400.0],["2025-08-25",41.3256,41.6562,41.2311,41.5617,415400.0],["2025-08-26",41.5145,42.2229,41.3256,41.9396,1299040.0],["2025-08-27",42.7897,43.4037,42.3174,42.9314,1010860.0],["2025-08-28",42.8842,42.9314,42.1757,42.8842,512460.0],["2025-08-29",42.8842,42.9786,42.5535,42.8842,435960.0],["2025-09-02",42.8369,42.8369,41.7507,41.8451,523220.0],["2025-09-03",41.6562,42.5063,41.6562,42.4591,388560.0],["2025-09-04",42.6008,42.9786,42.1757,42.9786,531520.0],["2025-09-05",43.2148,43.7815,42.7425,43.2148,367260.0],["2025-09-08",42.7425,43.0731,42.4591,43.0258,545080.0],["2025-09-09",42.9314,42.9786,42.5535,42.7897,365600.0],["2025-09-10",42.648,42.9786,42.6008,42.648,365840.0],["2025-09-11",42.7897,43.7343,42.7897,43.6871,690780.0],["2025-09-12",43.5454,43.8287,43.2148,43.4981,377400.0],["2025-09-15",43.5926,43.7343,43.0731,43.262,329300.0],["2025-09-16",43.4037,43.4981,42.9786,43.4037,533240.0],["2025-09-17",43.687,44.3483,43.0258,43.1203,872320.0],["2025-09-18",43.1675,44.2538,43.1675,43.9704,1143640.0],["2025-09-19",44.0177,44.2066,43.4037,43.5454,1343640.0],["2025-09-22",43.7343,43.9232,43.3565,43.6871,563040.0],["2025-09-23",43.7343,44.3483,43.7343,44.1121,714540.0],["2025-09-24",44.0649,44.0649,43.5454,43.6398,715500.0],["2025-09-25",43.6398,43.876,43.0731,43.1675,399540.0],["2025-09-26",43.2148,43.4037,42.6952,42.8369,857920.0],["2025-09-29",42.7897,42.7897,42.1757,42.648,851660.0],["2025-09-30",42.9117,43.3432,42.5761,42.9597,981020.0],["2025-10-01",43.0556,45.1652,42.9597,45.1172,832380.0],["2025-10-02",44.8775,45.0213,44.3501,45.0213,970220.0],["2025-10-03",45.357,45.7885,44.8296,44.8775,781220.0],["2025-10-06",44.8296,45.357,44.6378,44.6857,755820.0],["2025-10-07",44.7816,45.2611,44.2063,44.398,1072720.0],["2025-10-08",44.8775,44.8775,43.8706,44.1583,433160.0],["2025-10-09",44.1104,44.3022,42.7679,43.0076,953440.0],["2025-10-10",43.6309,43.6309,42.1925,42.2405,793660.0],["2025-10-13",42.8638,43.1035,42.2884,43.0076,564980.0],["2025-10-14",42.7199,43.4391,42.624,43.2953,689340.0],["2025-10-15",43.3432,44.5419,43.2473,44.2063,903080.0],["2025-10-16",44.398,44.9734,44.1104,44.7337,660880.0],["2025-10-17",44.4939,45.4529,44.446,45.4049,624520.0],["2025-10-20",45.5967,46.6036,45.4049,46.5077,491180.0],["2025-10-21",46.7474,46.9392,45.8844,45.9803,456720.0],["2025-10-22",46.172,46.2679,45.4529,45.5487,612920.0],["2025-10-23",45.1652,46.0762,45.1652,45.6926,692260.0],["2025-10-24",45.8844,46.0762,45.5967,45.7885,828020.0],["2025-10-27",45.6446,46.172,45.5008,45.6446,473560.0],["2025-10-28",45.6926,46.1241,45.0213,45.6446,613060.0],["2025-10-29",45.6926,45.6926,44.8775,45.6446,772320.0],["2025-10-30",44.446,46.8912,44.0145,46.6995,864920.0],["2025-10-31",46.4597,46.4597,45.309,45.5008,966360.0],["2025-11-03",45.1652,45.7405,45.0213,45.7405,1072960.0],["2025-11-04",45.5008,46.3159,45.357,46.1241,832580.0],["2025-11-05",46.3638,46.6036,45.6446,46.4118,1040620.0],["2025-11-06",46.1241,46.4118,45.309,45.5008,850900.0],["2025-11-07",45.6446,46.2679,45.5008,46.1241,769320.0],["2025-11-10",45.9803,46.172,45.4049,45.5008,475720.0],["2025-11-11",47.8597,50.3625,45.5296,45.9227,732100.0],["2025-11-12",46.4118,46.4118,43.6117,43.6117,1808100.0],["2025-11-13",43.6021,44.2446,42.3555,43.8706,1856800.0],["2025-11-14",43.8227,44.7433,42.3843,44.12,1060400.0],["2025-11-17",44.235,44.5035,43.4104,43.9761,783800.0],["2025-11-18",43.7747,44.446,43.4391,44.3885,685000.0],["2025-11-19",44.7624,44.8391,43.4871,44.0912,856100.0],["2025-11-20",44.4172,45.1556,44.2734,44.2926,1163800.0],["2025-11-21",44.7337,45.4337,44.3597,45.2035,746000.0],["2025-11-24",45.0501,45.472,44.8296,45.4624,674800.0],["2025-11-25",45.52,46.92,45.52,46.4118,630100.0],["2025-11-26",46.1912,47.2748,46.1912,46.6227,716600.0],["2025-11-28",46.2679,46.9008,46.2679,46.5077,306900.0],["2025-12-01",46.4981,47.0926,46.4693,46.9679,740700.0],["2025-12-02",47.2077,47.2844,46.6419,46.6515,903200.0],["2025-12-03",46.8145,47.3515,45.8556,46.2488,806000.0],["2025-12-04",45.5008,46.92,45.5008,46.6899,551000.0],["2025-12-05",46.7378,47.0926,46.3351,46.6419,459900.0],["2025-12-08",46.709,47.1214,46.2584,46.4405,621100.0],["2025-12-09",46.6995,47.2173,46.431,46.6995,617600.0],["2025-12-10",46.8433,47.7447,46.7474,47.5145,959700.0],["2025-12-11",47.6871,48.1187,47.2173,48.1187,422300.0],["2025-12-12",48.4447,48.4447,47.5817,47.668,661700.0],["2025-12-15",47.4474,48.0995,47.4186,47.9269,503400.0],["2025-12-16",48.1187,48.5406,46.7666,47.946,811600.0],["2025-12-17",47.8981,48.4255,47.7351,47.9844,674600.0],["2025-12-18",48.157,48.6269,47.7255,48.0707,610100.0],["2025-12-19",48.742,49.0105,48.2529,48.5885,1846900.0],["2025-12-22",48.742,48.9529,48.2721,48.4255,613300.0],["2025-12-23",48.4063,48.9817,48.2529,48.5406,566800.0],["2025-12-24",48.694,48.8666,48.4351,48.7515,271700.0],["2025-12-26",48.6652,48.7228,48.2721,48.6269,275400.0],["2025-12-29",48.8187,48.8187,47.9652,48.0419,464500.0],["2025-12-30",48.0419,48.4255,48.0132,48.3296,486400.0],["2025-12-31",48.5436,48.6797,48.0962,48.2129,706000.0],["2026-01-02",48.0671,48.3491,47.6781,48.2129,454100.0],["2026-01-05",48.1935,48.8061,47.9406,48.2421,529800.0],["2026-01-06",48.0671,48.738,47.892,48.67,870200.0],["2026-01-07",48.9228,49.1951,48.4852,48.7867,555200.0],["2026-01-08",48.7575,49.7007,48.7575,49.1854,548900.0],["2026-01-09",49.1173,49.6229,48.6311,48.6894,550100.0],["2026-01-12",48.8158,48.9617,48.5047,48.8645,335600.0],["2026-01-13",48.8645,49.0784,47.9601,48.8353,334300.0],["2026-01-14",48.7478,49.0589,48.0379,48.8158,451100.0],["2026-01-15",48.7672,49.4187,48.4171,48.9909,463900.0],["2026-01-16",48.8742,49.8758,48.6797,49.8661,447200.0],["2026-01-20",49.2923,49.8855,48.3491,48.4463,788900.0],["2026-01-21",48.6797,49.0687,48.1546,48.7478,501300.0],["2026-01-22",48.845,49.0395,47.892,48.0379,425700.0],["2026-01-23",47.8823,48.0573,47.5322,47.9017,305900.0],["2026-01-26",47.9601,48.2226,47.5614,47.8823,337100.0],["2026-01-27",47.7559,48.1157,47.6489,48.106,272800.0],["2026-01-28",48.1254,48.388,46.7835,46.8904,445700.0],["2026-01-29",47.2794,47.9698,46.9779,47.9698,383400.0],["2026-01-30",47.5711,48.2227,47.435,48.1838,618700.0],["2026-02-02",48.281,49.0978,48.174,48.3199,513700.0],["2026-02-03",48.3685,49.1659,48.1546,48.9034,462200.0],["2026-02-04",49.0103,49.3409,48.5047,48.7575,674100.0],["2026-02-05",48.9325,50.255,48.5533,50.1286,605800.0],["2026-02-06",50.5954,50.9843,49.8563,50.1286,555500.0],["2026-02-09",49.9341,50.4495,49.6521,49.9049,416300.0],["2026-02-10",49.8563,50.5662,49.8563,50.2161,418800.0],["2026-02-11",50.4787,50.6829,49.9827,50.1383,588800.0],["2026-02-12",50.5662,50.7801,45.1984,46.9196,1287800.0],["2026-02-13",46.3167,46.7737,45.4221,46.3459,1136800.0],["2026-02-17",46.4528,48.0768,46.0736,47.046,871300.0],["2026-02-18",47.1433,47.3572,45.9374,46.6279,956000.0],["2026-02-19",46.5695,46.8029,45.8305,46.1028,616900.0],["2026-02-20",45.9861,47.0849,45.529,46.9779,698800.0],["2026-02-23",46.4528,47.3086,46.0152,47.1627,745100.0],["2026-02-24",47.046,47.6392,46.8418,47.1335,697400.0],["2026-02-25",47.4155,47.7753,46.7543,47.6684,522200.0],["2026-02-26",47.6781,48.6311,47.4447,48.6116,608600.0],["2026-02-27",48.1935,49.3215,47.7851,48.1935,893100.0],["2026-03-02",47.9795,48.1546,47.5419,47.7364,415500.0],["2026-03-03",47.0071,47.5808,46.2875,47.2016,710300.0],["2026-03-04",47.3086,48.0379,46.7446,47.8726,457700.0],["2026-03-05",47.046,47.4739,46.7251,47.1433,528900.0],["2026-03-06",46.5015,46.764,45.6749,46.3459,576500.0],["2026-03-09",45.8499,46.6668,44.5858,46.4528,700200.0],["2026-03-10",46.1125,46.7057,45.3151,46.2486,989700.0],["2026-03-11",46.0639,46.1903,45.3054,46.1611,734400.0],["2026-03-12",45.4707,45.9666,45.3734,45.5874,609800.0],["2026-03-13",46.093,46.2,45.3248,45.4221,593800.0],["2026-03-16",46.0736,46.939,46.0736,46.4917,479800.0],["2026-03-17",47.153,47.5322,46.8904,47.2794,387200.0],["2026-03-18",47.0168,47.717,46.9779,47.3669,635100.0],["2026-03-19",47.0655,47.5419,46.6862,46.8807,556500.0],["2026-03-20",46.4334,46.4334,44.8289,45.2762,1585000.0],["2026-03-23",46.0639,46.5112,45.4707,45.6263,495800.0],["2026-03-24",45.2178,46.0152,45.1498,45.4123,783400.0],["2026-03-25",45.5485,45.9861,44.8094,44.8289,540000.0],["2026-03-26",44.508,45.5193,43.9342,45.4901,683600.0],["2026-03-27",45.2762,45.5193,44.7511,44.8483,304400.0],["2026-03-30",45.2665,45.7624,44.683,45.0817,439300.0],["2026-03-31",45.6642,46.2171,44.9435,45.6741,616000.0],["2026-04-01",46.2073,46.2171,45.4174,45.4273,576800.0],["2026-04-02",45.2496,46.1579,44.9139,45.5161,718000.0],["2026-04-06",45.7728,45.7728,44.7756,45.4766,566500.0],["2026-04-07",45.5359,47.086,45.2792,46.9873,768300.0],["2026-04-08",47.9746,48.8928,47.8956,48.8731,829200.0],["2026-04-09",48.6657,49.4359,48.6657,48.9916,624600.0],["2026-04-10",48.8632,49.268,48.725,49.0903,417300.0],["2026-04-13",49.0113,49.0903,47.9845,48.4683,560000.0],["2026-04-14",48.2214,49.3766,48.2214,49.2779,480300.0],["2026-04-15",48.9323,49.0607,48.2116,49.0508,513300.0],["2026-04-16",48.6954,50.5318,48.5769,50.4528,857900.0],["2026-04-17",50.8083,51.1637,50.2652,51.0057,801100.0],["2026-04-20",50.6898,51.7462,50.4824,51.3612,422600.0],["2026-04-21",51.4698,51.4698,49.9888,50.0184,637500.0],["2026-04-22",49.3865,50.2356,48.3794,48.7842,637500.0],["2026-04-23",48.9323,49.9098,48.8731,49.8703,519000.0],["2026-04-24",49.8209,50.2751,49.6136,50.0776,465300.0],["2026-04-27",50.2159,50.9267,49.9888,50.0776,342300.0],["2026-04-28",50.285,50.5121,49.4457,50.364,436000.0],["2026-04-29",49.0607,49.811,48.8731,49.5247,457500.0],["2026-04-30",49.0014,50.6404,49.0014,50.2751,432600.0],["2026-05-01",49.969,51.5981,49.969,51.1834,632000.0],["2026-05-04",51.0847,51.3809,49.7518,49.9789,382000.0],["2026-05-05",50.5219,51.2229,50.127,51.1045,271000.0],["2026-05-06",51.3315,51.7067,50.9761,51.5882,335900.0],["2026-05-07",51.7166,52.1214,50.986,51.1045,392500.0],["2026-05-08",51.3809,52.0523,51.3612,51.7364,242300.0],["2026-05-11",52.0128,52.0128,51.0551,51.1538,281300.0],["2026-05-12",50.67,51.2427,50.5121,50.8774,375800.0],["2026-05-13",50.8083,51.2526,50.4923,50.9958,300300.0],["2026-05-14",51.2427,51.5389,50.6503,50.7786,307100.0],["2026-05-15",50.285,50.6009,49.6926,50.1862,330900.0],["2026-05-18",50.6207,51.1834,50.4824,50.8477,255700.0],["2026-05-19",50.9267,51.2229,50.5219,50.828,210400.0],["2026-05-20",51.0847,51.6574,50.6602,51.5586,349600.0],["2026-05-21",51.0847,51.5685,50.6207,51.3315,224100.0],["2026-05-22",51.4401,51.8943,51.1045,51.5784,253800.0],["2026-05-26",52.0128,52.4867,51.8548,52.1017,278300.0],["2026-05-27",52.2991,52.4769,51.766,51.9931,261200.0],["2026-05-28",51.6969,51.9536,51.3414,51.7067,411200.0],["2026-05-29",51.9832,51.9832,50.8675,50.986,583400.0],["2026-06-01",50.5713,50.6404,49.5543,49.5741,422300.0],["2026-06-02",49.811,50.4133,49.5543,49.7321,376300.0],["2026-06-03",49.3667,49.9986,49.2483,49.4852,494700.0],["2026-06-04",50.2159,51.0452,49.8999,51.0353,388400.0],["2026-06-05",51.5389,51.8943,50.8181,51.5488,300100.0],["2026-06-08",51.8351,52.1313,50.7391,50.8872,704200.0],["2026-06-09",51.371,52.7039,51.3612,51.9239,407800.0],["2026-06-10",52.2695,52.8027,51.8055,52.0819,424800.0],["2026-06-11",52.4966,52.6348,51.7956,51.9239,490600.0],["2026-06-12",51.9437,52.9508,51.9437,52.3682,466900.0],["2026-06-15",52.546,53.4543,52.2695,53.2174,684600.0],["2026-06-16",53.711,54.0171,52.9804,53.4049,368200.0],["2026-06-17",53.8394,53.8394,51.3612,51.7462,533800.0],["2026-06-18",51.7067,52.5855,51.7067,52.5065,1033100.0],["2026-06-22",52.5953,53.5925,52.5953,53.1581,579700.0],["2026-06-23",53.3556,53.9677,53.247,53.6024,476300.0],["2026-06-24",53.6518,53.9875,52.8224,53.1186,466800.0],["2026-06-25",53.4346,53.8196,52.6743,53.6913,374700.0],["2026-06-26",53.9875,54.9156,53.4839,54.8958,2261500.0],["2026-06-29",54.1553,54.5996,53.6222,54.57,672500.0],["2026-06-30",54.06,54.7,53.75,53.88,585200.0],["2026-07-01",54.09,55.49,53.89,54.56,500000.0],["2026-07-02",54.98,55.6,54.98,55.56,317900.0],["2026-07-06",55.6,55.995,55.3,55.64,269625.189926],["2026-07-07",56.06,56.93,55.92,56.3,509074.952256],["2026-07-08",55.87,56.265,54.84,54.92,417688.561723],["2026-07-09",55.58,55.91,54.98,55.06,424770.041267],["2026-07-10",55.28,55.28,54.58,55.05,317428.793487],["2026-07-13",55.01,55.3,54.56,54.67,432069.473104],["2026-07-14",54.94,55.76,54.75,55.04,671424.18714],["2026-07-15",55.45,56.23,55.18,56.05,653281.053787],["2026-07-16",56.33,58.23,56.33,58.06,619312.89753],["2026-07-17",57.6,59,57.6,58.51,596818.362107],["2026-07-20",60.77,61.61,60.53,60.85,3191674.81237],["2026-07-21",60.9,61.15,60.735,61.15,1843377.096362],["2026-07-22",60.9,61.28,60.86,61.15,1365394.329823],["2026-07-23",61.12,61.15,60.73,60.82,783762.249216],["2026-07-24",61.1,61.1,60.53,60.81,1024546.605474],["2026-07-27",60.81,61.1,60.66,60.66,796465.243549],["2026-07-28",60.88,60.905,60.63,60.85,722928.924512],["2026-07-29",60.89,60.93,60.65,60.67,664496.411287],["2026-07-30",60.83,60.83,60.51,60.73,505168.193375],["2026-07-31",60.73,60.765,60.505,60.53,657361.657184],["2026-08-03",60.56,60.61,60.42,60.43,744816.066041],["2026-08-04",60.43,60.68,60.42,60.55,1495161.259075],["2026-08-05",60.67,60.68,60.54,60.64,674999.865413],["2026-08-06",60.68,60.68,60.51,60.55,1792047.845128],["2026-08-07",60.55,60.64,60.55,60.56,606738.331564],["2026-08-10",60.56,60.6,60.52,60.56,178367.15136],["2026-08-11",60.75,60.76,60.6,60.66,339587.134505],["2026-08-12",60.71,60.725,60.62,60.7,362916.075207],["2026-08-13",60.72,60.77,60.56,60.75,918236.403238],["2026-08-14",60.74,60.83,60.515,60.57,666463.674667]]}