{"t":"MBWM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-07-20",5.7949,5.7949,5.6826,5.6826,1548.0],["1999-07-21",5.6826,5.6826,5.6826,5.6826,0.0],["1999-07-22",5.705,5.75,5.705,5.705,3518.0],["1999-07-23",5.6601,5.75,5.6601,5.75,3940.0],["1999-07-26",5.5253,5.5703,5.5253,5.5703,704.0],["1999-07-27",5.75,5.7949,5.5703,5.7949,16744.0],["1999-07-28",5.7949,5.7949,5.7949,5.7949,0.0],["1999-07-29",5.5253,5.6601,5.4804,5.6601,2955.0],["1999-07-30",5.5254,5.5254,5.3007,5.3007,6473.0],["1999-08-02",5.3007,5.4804,5.3007,5.4804,2111.0],["1999-08-03",5.3007,5.3906,5.3007,5.3007,4643.0],["1999-08-04",5.3906,5.3906,5.3906,5.3906,141.0],["1999-08-05",5.3232,5.3232,5.3232,5.3232,281.0],["1999-08-06",5.3906,5.3906,5.3906,5.3906,281.0],["1999-08-09",5.3232,5.3232,5.3232,5.3232,563.0],["1999-08-10",5.3232,5.5927,5.3232,5.3906,6332.0],["1999-08-11",5.3906,5.3906,5.3906,5.3906,704.0],["1999-08-12",5.3906,5.3906,5.3906,5.3906,1126.0],["1999-08-13",5.3906,5.4355,5.3906,5.3906,1689.0],["1999-08-16",5.4355,5.4355,5.3457,5.3457,1548.0],["1999-08-17",5.3457,5.3457,5.2109,5.2109,8443.0],["1999-08-18",5.166,5.2109,5.166,5.2109,3658.0],["1999-08-19",5.3457,5.3906,5.3457,5.3906,6895.0],["1999-08-20",5.1211,5.1211,5.1211,5.1211,844.0],["1999-08-23",5.1211,5.1211,5.1211,5.1211,1126.0],["1999-08-24",5.3007,5.3007,5.3007,5.3007,844.0],["1999-08-25",5.3906,5.3906,5.3007,5.3232,1407.0],["1999-08-26",5.3906,5.3906,5.3906,5.3906,563.0],["1999-08-27",5.3906,5.3906,5.3007,5.3232,13508.0],["1999-08-30",5.3007,5.3007,5.3007,5.3007,2111.0],["1999-08-31",5.3007,5.3906,5.3007,5.3007,4643.0],["1999-09-01",5.3007,5.3007,5.2109,5.2109,844.0],["1999-09-02",5.2109,5.3007,5.1211,5.1211,4925.0],["1999-09-03",5.2109,5.3007,5.2109,5.3007,3236.0],["1999-09-07",5.3906,5.3906,5.2109,5.2109,985.0],["1999-09-08",5.2109,5.2109,5.166,5.166,6895.0],["1999-09-09",5.166,5.166,5.166,5.166,0.0],["1999-09-10",5.2558,5.2558,5.2558,5.2558,2111.0],["1999-09-13",5.2558,5.2558,5.166,5.2109,5769.0],["1999-09-14",5.1211,5.2109,5.0312,5.0761,13649.0],["1999-09-15",5.0537,5.2109,5.0537,5.1211,2111.0],["1999-09-16",5.0761,5.0761,5.0761,5.0761,563.0],["1999-09-17",5.1211,5.1435,5.1211,5.1211,3096.0],["1999-09-20",5.0761,5.2109,5.0761,5.1211,5066.0],["1999-09-21",5.0312,5.0761,5.0312,5.0761,5066.0],["1999-09-22",5.0761,5.1211,5.0761,5.1211,281.0],["1999-09-23",5.1211,5.1211,5.1211,5.1211,6473.0],["1999-09-24",5.2109,5.3906,5.2109,5.3906,1548.0],["1999-09-27",5.2109,5.2109,5.2109,5.2109,2111.0],["1999-09-28",5.3906,5.3906,5.3906,5.3906,1548.0],["1999-09-29",5.2109,5.2109,5.0312,5.0312,1407.0],["1999-09-30",5.3906,5.3906,5.3906,5.3906,281.0],["1999-10-01",5.1211,5.1211,5.1211,5.1211,563.0],["1999-10-04",5.1211,5.1211,5.1211,5.1211,844.0],["1999-10-05",5.0312,5.0312,4.9414,4.9414,2533.0],["1999-10-06",5.1211,5.1211,4.9414,4.9414,3236.0],["1999-10-07",4.9414,5.0312,4.8515,4.8515,5488.0],["1999-10-08",4.9863,4.9863,4.9863,4.9863,1689.0],["1999-10-11",4.9414,5.0312,4.582,4.8515,21810.0],["1999-10-12",5.0312,5.0312,4.9414,4.9863,1266.0],["1999-10-13",5.0761,5.3457,5.0537,5.3007,7317.0],["1999-10-14",5.2109,5.3906,5.2109,5.2109,704.0],["1999-10-15",5.1211,5.4355,5.1211,5.4355,9146.0],["1999-10-18",5.4804,5.5703,5.4355,5.5703,2673.0],["1999-10-19",5.3906,5.5703,5.3457,5.4243,3799.0],["1999-10-20",5.5703,5.5703,5.4804,5.4804,1689.0],["1999-10-21",5.5703,5.5703,5.4804,5.4804,3377.0],["1999-10-22",5.5254,5.5478,5.4804,5.4804,6754.0],["1999-10-25",5.3007,5.4804,5.0761,5.4804,7036.0],["1999-10-26",5.4804,5.5478,5.4804,5.5478,4643.0],["1999-10-27",5.5478,5.5478,5.3906,5.5478,3236.0],["1999-10-28",5.5703,5.5703,5.5703,5.5703,8302.0],["1999-10-29",5.5703,5.5927,5.3232,5.4355,10694.0],["1999-11-01",5.6152,5.6152,5.4355,5.458,3658.0],["1999-11-02",5.6152,5.6152,5.5253,5.5703,4081.0],["1999-11-03",5.4804,5.4804,5.4804,5.4804,563.0],["1999-11-04",5.4804,5.4804,5.4804,5.4804,0.0],["1999-11-05",5.5703,5.5703,5.5478,5.5703,11116.0],["1999-11-08",5.5478,5.5478,5.5478,5.5478,704.0],["1999-11-09",5.5478,5.5703,5.4804,5.5703,3236.0],["1999-11-10",5.5703,5.5703,5.5703,5.5703,0.0],["1999-11-11",5.3906,5.3906,5.3906,5.3906,704.0],["1999-11-12",5.4804,5.4804,5.3906,5.3906,985.0],["1999-11-15",5.3906,5.4804,5.166,5.2109,3236.0],["1999-11-16",5.3007,5.3007,5.0312,5.0312,4221.0],["1999-11-17",5.3007,5.3007,5.0312,5.0761,2955.0],["1999-11-18",5.0761,5.0761,4.9414,5.0312,7176.0],["1999-11-19",4.9863,4.9863,4.9863,4.9863,1548.0],["1999-11-22",5.0312,5.0312,4.9863,4.9863,281.0],["1999-11-23",4.9863,5.0312,4.9863,5.0312,2533.0],["1999-11-24",5.1211,5.1211,5.1211,5.1211,281.0],["1999-11-26",5.1211,5.1211,5.1211,5.1211,0.0],["1999-11-29",4.9414,4.9414,4.9414,4.9414,2111.0],["1999-11-30",4.9414,5.2109,4.9414,5.0312,6473.0],["1999-12-01",5.1211,5.1211,4.9414,4.9414,1829.0],["1999-12-02",4.9414,5.0312,4.9414,5.0312,179265.0],["1999-12-03",4.9863,5.0312,4.9863,5.0312,9146.0],["1999-12-06",4.9863,5.0312,4.9414,5.0312,23217.0],["1999-12-07",4.8515,4.8515,4.8066,4.8291,5488.0],["1999-12-08",4.8515,4.8515,4.8066,4.8066,6473.0],["1999-12-09",4.8066,4.9414,4.8066,4.8515,17307.0],["1999-12-10",4.8515,4.9414,4.8066,4.9414,8443.0],["1999-12-13",4.8066,5.0312,4.8066,5.0312,9709.0],["1999-12-14",4.8066,4.9863,4.8066,4.9863,2673.0],["1999-12-15",4.8515,4.8515,4.8066,4.8291,2673.0],["1999-12-16",5.0312,5.0312,4.8066,4.8066,1970.0],["1999-12-17",4.9414,4.9414,4.8291,4.8291,2955.0],["1999-12-20",5.0312,5.0312,4.8291,4.9638,26735.0],["1999-12-21",4.8066,4.9414,4.8066,4.9414,13508.0],["1999-12-22",4.7617,4.7841,4.4023,4.4023,9428.0],["1999-12-23",4.6269,4.8515,4.4922,4.7392,21529.0],["1999-12-27",4.8066,4.9863,4.7617,4.9414,23217.0],["1999-12-28",4.7617,4.8515,4.6269,4.6269,6191.0],["1999-12-29",4.6269,4.8515,4.6269,4.6718,17167.0],["1999-12-30",4.8515,4.8515,4.6718,4.7168,844.0],["1999-12-31",4.6718,4.6718,4.582,4.582,3658.0],["2000-01-03",4.7168,4.7168,4.4023,4.6269,4221.0],["2000-01-04",4.6269,4.6269,4.6269,4.6269,0.0],["2000-01-05",4.4922,4.6718,4.4472,4.4922,1829.0],["2000-01-06",4.4472,4.5371,4.4472,4.5371,2111.0],["2000-01-07",4.4472,4.8066,4.4472,4.582,4503.0],["2000-01-10",4.582,4.6718,4.582,4.6269,3799.0],["2000-01-11",4.5371,4.582,4.4922,4.582,2111.0],["2000-01-12",4.6718,4.6718,4.6718,4.6718,1829.0],["2000-01-13",4.4922,4.6718,4.4922,4.6718,844.0],["2000-01-14",4.6718,4.6718,4.4472,4.4922,28283.0],["2000-01-18",4.4472,4.6718,4.4472,4.6718,2251.0],["2000-01-19",4.582,4.582,4.4472,4.4697,9990.0],["2000-01-20",4.4472,4.6718,4.4472,4.582,3236.0],["2000-01-21",4.6718,4.6718,4.4922,4.5146,7458.0],["2000-01-24",4.5146,4.5146,4.5146,4.5146,0.0],["2000-01-25",4.5371,4.6269,4.5371,4.5371,6613.0],["2000-01-26",4.582,4.582,4.4472,4.4922,6613.0],["2000-01-27",4.4922,4.4922,4.4472,4.4472,27298.0],["2000-01-28",4.4472,4.4922,4.4472,4.4922,7739.0],["2000-01-31",4.4472,4.4472,4.4472,4.4472,985.0],["2000-02-01",4.4472,4.4922,4.4023,4.4922,17589.0],["2000-02-02",4.4023,4.4023,4.4023,4.4023,141.0],["2000-02-03",4.5371,4.5371,4.5371,4.5371,281.0],["2000-02-04",4.4023,4.4023,4.4023,4.4023,141.0],["2000-02-07",4.5371,4.5371,4.5371,4.5371,704.0],["2000-02-08",4.582,4.582,4.4922,4.5371,7880.0],["2000-02-09",4.4023,4.582,4.4023,4.4023,4643.0],["2000-02-10",4.3574,4.3574,4.3574,4.3574,1126.0],["2000-02-11",4.3574,4.3574,4.3574,4.3574,281.0],["2000-02-14",4.4023,4.4023,4.4023,4.4023,2111.0],["2000-02-15",4.4023,4.4922,4.4023,4.4472,4362.0],["2000-02-16",4.582,4.582,4.4922,4.4922,704.0],["2000-02-17",4.4922,4.4922,4.3125,4.3125,3799.0],["2000-02-18",4.3349,4.3349,4.3349,4.3349,1689.0],["2000-02-22",4.3125,4.4023,4.3125,4.4023,2251.0],["2000-02-23",4.3125,4.4922,4.3125,4.3125,3236.0],["2000-02-24",4.4922,4.4922,4.2226,4.3125,6332.0],["2000-02-25",4.2226,4.2675,4.2226,4.2451,3658.0],["2000-02-28",4.2226,4.4922,4.2226,4.2226,1829.0],["2000-02-29",4.2226,4.2226,4.2226,4.2226,422.0],["2000-03-01",4.2226,4.2226,4.1777,4.1777,2533.0],["2000-03-02",4.2226,4.2226,4.1777,4.1777,1266.0],["2000-03-03",4.1777,4.1777,4.1777,4.1777,1548.0],["2000-03-06",4.1777,4.2002,3.998,4.1777,6613.0],["2000-03-07",4.1328,4.1328,3.9531,3.9531,1407.0],["2000-03-08",3.9082,3.9082,3.9082,3.9082,2533.0],["2000-03-09",3.8633,3.9531,3.8633,3.8633,4643.0],["2000-03-10",3.9082,3.9531,3.7734,3.7734,5206.0],["2000-03-13",3.7734,3.9531,3.7734,3.7734,1829.0],["2000-03-14",3.9531,3.9531,3.7734,3.7734,1266.0],["2000-03-15",3.9531,3.9531,3.8183,3.8183,1548.0],["2000-03-16",3.9531,4.0429,3.9531,4.0429,3377.0],["2000-03-17",4.0879,4.0879,4.0429,4.0429,3236.0],["2000-03-20",3.998,4.0879,3.8183,3.8183,4221.0],["2000-03-21",3.8408,3.9531,3.8183,3.8183,3236.0],["2000-03-22",3.8183,3.9082,3.5937,3.9082,13086.0],["2000-03-23",3.7285,3.9082,3.7285,3.7734,6754.0],["2000-03-24",3.8183,3.8183,3.7734,3.7734,5347.0],["2000-03-27",3.7734,3.8633,3.7734,3.8183,30675.0],["2000-03-28",3.9082,3.9531,3.8633,3.9082,5628.0],["2000-03-29",3.8633,3.9082,3.8408,3.9082,14071.0],["2000-03-30",3.8633,3.8633,3.8633,3.8633,2673.0],["2000-03-31",3.8633,3.8633,3.8633,3.8633,1548.0],["2000-04-03",3.8633,3.9531,3.8633,3.8633,5066.0],["2000-04-04",3.7959,3.7959,3.6836,3.6836,4362.0],["2000-04-05",3.6836,3.6836,3.5937,3.6386,10131.0],["2000-04-06",3.6162,3.8183,3.6162,3.8183,5910.0],["2000-04-07",3.8183,3.8633,3.7285,3.7734,7739.0],["2000-04-10",3.7734,3.7734,3.6386,3.6386,9990.0],["2000-04-11",3.6386,3.8183,3.6386,3.8183,4081.0],["2000-04-12",3.7734,3.9756,3.7734,3.9756,15760.0],["2000-04-13",3.9756,3.998,3.9756,3.998,1548.0],["2000-04-14",3.9531,3.9531,3.9531,3.9531,281.0],["2000-04-17",3.9082,3.9531,3.5937,3.7734,20122.0],["2000-04-18",3.7734,3.7734,3.7285,3.7285,2392.0],["2000-04-19",3.8633,3.8633,3.7734,3.7734,4221.0],["2000-04-20",3.7285,3.7734,3.7285,3.7734,4925.0],["2000-04-24",3.7734,3.8633,3.6386,3.6386,5206.0],["2000-04-25",3.7734,3.998,3.7734,3.9082,14071.0],["2000-04-26",3.7734,3.8633,3.7734,3.7734,6191.0],["2000-04-27",3.6386,3.8183,3.6386,3.7734,5910.0],["2000-04-28",3.7734,3.8183,3.6836,3.8183,6332.0],["2000-05-01",3.6836,3.8183,3.6611,3.6611,10553.0],["2000-05-02",3.6611,3.6611,3.6611,3.6611,5347.0],["2000-05-03",3.6611,3.6611,3.6611,3.6611,1126.0],["2000-05-04",3.706,3.7734,3.706,3.706,3096.0],["2000-05-05",3.6836,3.6836,3.6836,3.6836,563.0],["2000-05-08",3.6836,3.7285,3.6836,3.7285,2673.0],["2000-05-09",3.7734,3.7734,3.6611,3.7285,11820.0],["2000-05-10",3.7734,3.7734,3.7285,3.7734,2533.0],["2000-05-11",3.7285,3.7285,3.7285,3.7285,1126.0],["2000-05-12",3.7285,3.7285,3.7285,3.7285,0.0],["2000-05-15",3.8183,3.9531,3.8183,3.9531,8724.0],["2000-05-16",3.8633,3.998,3.8633,3.998,3236.0],["2000-05-17",3.8633,4.0429,3.8633,4.0429,4081.0],["2000-05-18",4.0429,4.0429,3.9306,3.9306,2533.0],["2000-05-19",3.8633,3.8633,3.8633,3.8633,5206.0],["2000-05-22",3.8183,3.8183,3.6611,3.6611,11257.0],["2000-05-23",3.8183,3.8183,3.7734,3.7734,23780.0],["2000-05-24",3.7285,3.7734,3.5937,3.5937,8020.0],["2000-05-25",3.6162,3.6162,3.6162,3.6162,7036.0],["2000-05-26",3.6162,3.6836,3.6162,3.6836,844.0],["2000-05-30",3.6836,3.6836,3.6386,3.6386,5488.0],["2000-05-31",3.6386,3.7734,3.6386,3.6386,30675.0],["2000-06-01",3.6386,3.6386,3.6386,3.6386,0.0],["2000-06-02",3.6386,3.6386,3.6386,3.6386,0.0],["2000-06-05",3.6836,3.7285,3.6836,3.7285,1548.0],["2000-06-06",3.6836,3.6836,3.3242,3.459,31097.0],["2000-06-07",3.414,3.459,3.3691,3.459,3236.0],["2000-06-08",3.5488,3.6667,3.5488,3.5937,27861.0],["2000-06-09",3.5937,3.5937,3.5937,3.5937,3799.0],["2000-06-12",3.5937,3.5937,3.5488,3.5937,16322.0],["2000-06-13",3.5488,3.5937,3.5488,3.5937,3096.0],["2000-06-14",3.5937,3.6836,3.5937,3.6836,3658.0],["2000-06-15",3.5937,3.6836,3.5488,3.5488,3518.0],["2000-06-16",3.6836,3.7285,3.5488,3.5488,704.0],["2000-06-19",3.5488,3.6386,3.5488,3.6386,2392.0],["2000-06-20",3.5937,3.5937,3.5488,3.5488,2814.0],["2000-06-21",3.5937,3.5937,3.5488,3.5937,2955.0],["2000-06-22",3.5488,3.5488,3.459,3.459,5488.0],["2000-06-23",3.5937,3.5937,3.5937,3.5937,2673.0],["2000-06-26",3.5488,3.5713,3.5039,3.5713,9850.0],["2000-06-27",3.5713,3.5713,3.459,3.459,563.0],["2000-06-28",3.4814,3.5937,3.4814,3.5937,2392.0],["2000-06-29",3.5937,3.5937,3.459,3.459,704.0],["2000-06-30",3.459,3.5263,3.459,3.4814,4503.0],["2000-07-03",3.5488,3.6386,3.459,3.6386,1829.0],["2000-07-05",3.459,3.459,3.459,3.459,281.0],["2000-07-06",3.6386,3.6386,3.459,3.5039,11679.0],["2000-07-07",3.5937,3.6836,3.5937,3.6386,28283.0],["2000-07-10",3.6836,3.8633,3.6386,3.8183,22232.0],["2000-07-11",3.8183,3.9531,3.6836,3.8183,19699.0],["2000-07-12",3.9531,4.1328,3.9082,4.1328,26453.0],["2000-07-13",4.1777,4.4472,4.1328,4.2675,36444.0],["2000-07-14",4.3125,4.3574,4.2675,4.3125,34615.0],["2000-07-17",4.3574,4.4922,4.3574,4.3799,30675.0],["2000-07-18",4.3799,4.4922,4.3574,4.4922,10975.0],["2000-07-19",4.4472,4.4472,4.3574,4.3574,20684.0],["2000-07-20",4.4023,4.4023,4.4023,4.4023,3658.0],["2000-07-21",4.3574,4.4472,4.3574,4.4472,422.0],["2000-07-24",4.3574,4.3574,4.2226,4.3125,36585.0],["2000-07-25",4.2226,4.2226,4.2226,4.2226,4221.0],["2000-07-26",4.1777,4.2226,4.1777,4.2226,1126.0],["2000-07-27",4.1777,4.1777,3.8183,3.9306,14071.0],["2000-07-28",3.9531,4.1328,3.9531,3.9531,3377.0],["2000-07-31",3.998,3.998,3.998,3.998,141.0],["2000-08-01",3.9306,3.9306,3.8183,3.8183,2955.0],["2000-08-02",3.7734,3.7734,3.7734,3.7734,3096.0],["2000-08-03",3.7734,3.7734,3.7509,3.7509,844.0],["2000-08-04",3.7509,3.7734,3.7509,3.7734,16041.0],["2000-08-07",3.7734,3.8633,3.706,3.8633,7739.0],["2000-08-08",3.6836,3.7734,3.6836,3.7734,2814.0],["2000-08-09",3.6836,3.7734,3.6386,3.6386,8161.0],["2000-08-10",3.6386,3.6386,3.6386,3.6386,0.0],["2000-08-11",3.7734,3.7734,3.7734,3.7734,281.0],["2000-08-14",3.8183,3.8183,3.7734,3.7959,9005.0],["2000-08-15",3.7959,3.7959,3.7959,3.7959,0.0],["2000-08-16",3.8183,3.8633,3.8183,3.8633,5347.0],["2000-08-17",3.7959,3.9082,3.7959,3.9082,9287.0],["2000-08-18",3.8183,3.9531,3.8183,3.9306,13508.0],["2000-08-21",3.6836,3.9531,3.6836,3.9531,9709.0],["2000-08-22",3.9531,3.9531,3.8408,3.8633,985.0],["2000-08-23",3.9531,4.0205,3.9531,4.0205,4221.0],["2000-08-24",4.0205,4.0429,4.0205,4.0429,7317.0],["2000-08-25",4.0429,4.1777,3.9756,4.1328,9428.0],["2000-08-28",4.1328,4.2226,4.1328,4.1328,1407.0],["2000-08-29",4.1328,4.1777,4.1328,4.1777,1829.0],["2000-08-30",4.1777,4.1777,3.998,3.998,3236.0],["2000-08-31",4.1328,4.1777,3.998,4.0429,3518.0],["2000-09-01",4.0879,4.0879,4.0879,4.0879,7317.0],["2000-09-05",4.0429,4.1328,4.0429,4.0879,12382.0],["2000-09-06",4.1328,4.2226,4.0879,4.0879,4784.0],["2000-09-07",4.0879,4.0879,4.0879,4.0879,0.0],["2000-09-08",4.0879,4.2226,4.0879,4.0879,2111.0],["2000-09-11",4.0879,4.1777,4.0429,4.1777,8724.0],["2000-09-12",4.0879,4.2226,4.0879,4.0879,8865.0],["2000-09-13",4.0879,4.2226,4.0879,4.1777,2533.0],["2000-09-14",4.0879,4.3574,4.0879,4.3574,19840.0],["2000-09-15",4.2675,4.4023,4.2675,4.4023,2533.0],["2000-09-18",4.4023,4.4023,4.2226,4.2675,14915.0],["2000-09-19",4.3125,4.3574,4.2675,4.2675,7598.0],["2000-09-20",4.3574,4.3574,4.2675,4.2675,1970.0],["2000-09-21",4.2675,4.3574,4.2675,4.2675,7880.0],["2000-09-22",4.2675,4.3125,4.2675,4.3125,9287.0],["2000-09-25",4.29,4.4472,4.29,4.4472,11538.0],["2000-09-26",4.4472,4.4472,4.3125,4.3125,2111.0],["2000-09-27",4.3574,4.4472,4.3574,4.4472,5347.0],["2000-09-28",4.4472,4.4922,4.3125,4.3125,53751.0],["2000-09-29",4.29,4.4023,4.29,4.4023,6895.0],["2000-10-02",4.2675,4.3574,4.2675,4.2675,5628.0],["2000-10-03",4.2675,4.2675,4.2675,4.2675,0.0],["2000-10-04",4.2226,4.4023,4.2226,4.4023,21107.0],["2000-10-05",4.4023,4.4023,4.4023,4.4023,141.0],["2000-10-06",4.2226,4.4023,4.2226,4.4023,844.0],["2000-10-09",4.4023,4.4023,4.4023,4.4023,0.0],["2000-10-10",4.4472,4.4922,4.3125,4.4922,7598.0],["2000-10-11",4.3799,4.4922,4.3799,4.3799,12664.0],["2000-10-12",4.4922,4.5371,4.2451,4.29,84989.0],["2000-10-13",4.2675,4.3125,4.2675,4.2675,3377.0],["2000-10-16",4.3125,4.4023,4.3125,4.3349,985.0],["2000-10-17",4.3125,4.3574,4.2226,4.3574,17307.0],["2000-10-18",4.2675,4.3125,4.2226,4.2226,27579.0],["2000-10-19",4.29,4.29,4.29,4.29,1970.0],["2000-10-20",4.2226,4.3125,4.2226,4.2226,3236.0],["2000-10-23",4.2226,4.3125,4.2226,4.2226,8724.0],["2000-10-24",4.2226,4.3125,4.2226,4.3125,1970.0],["2000-10-25",4.2226,4.2226,4.2226,4.2226,7739.0],["2000-10-26",4.2226,4.2226,4.2226,4.2226,22514.0],["2000-10-27",4.2226,4.2675,4.2226,4.2675,11116.0],["2000-10-30",4.29,4.3125,4.2675,4.3125,6191.0],["2000-10-31",4.3125,4.3125,4.3125,4.3125,0.0],["2000-11-01",4.3125,4.3125,4.3125,4.3125,0.0],["2000-11-02",4.2002,4.2002,4.1777,4.2002,22232.0],["2000-11-03",4.1777,4.1777,4.1777,4.1777,2111.0],["2000-11-06",4.2226,4.2226,4.1328,4.1552,9850.0],["2000-11-07",4.1552,4.2226,4.1552,4.1552,4221.0],["2000-11-08",4.1552,4.1552,4.1552,4.1552,844.0],["2000-11-09",4.1552,4.1552,4.1552,4.1552,4925.0],["2000-11-10",4.1552,4.1552,4.1552,4.1552,1126.0],["2000-11-13",4.1552,4.1552,4.1552,4.1552,9850.0],["2000-11-14",4.1552,4.1552,4.1552,4.1552,0.0],["2000-11-15",4.1552,4.1552,4.1552,4.1552,704.0],["2000-11-16",4.1552,4.1552,4.1552,4.1552,1407.0],["2000-11-17",4.2675,4.2675,4.1777,4.1777,1689.0],["2000-11-20",4.2226,4.2226,4.1552,4.1552,7176.0],["2000-11-21",4.1552,4.1777,4.0429,4.1103,27438.0],["2000-11-22",4.1777,4.1777,4.0429,4.0429,7036.0],["2000-11-24",4.1777,4.1777,4.1328,4.1328,2111.0],["2000-11-27",4.2226,4.2226,4.1777,4.1777,7036.0],["2000-11-28",4.1328,4.1328,4.0879,4.1328,6754.0],["2000-11-29",4.0879,4.1552,4.0879,4.1328,11538.0],["2000-11-30",4.1328,4.1328,4.0879,4.1328,10975.0],["2000-12-01",4.1328,4.1328,4.0879,4.0879,4784.0],["2000-12-04",4.0879,4.1777,4.0429,4.1777,9709.0],["2000-12-05",4.2226,4.3125,4.2226,4.3125,16604.0],["2000-12-06",4.3798,4.3798,4.3349,4.3349,3658.0],["2000-12-07",4.3349,4.4922,4.3125,4.3799,15619.0],["2000-12-08",4.4922,4.6494,4.4922,4.582,18152.0],["2000-12-11",4.6718,4.6718,4.582,4.6718,8583.0],["2000-12-12",4.6718,4.7168,4.6269,4.7168,11116.0],["2000-12-13",4.6269,4.6718,4.582,4.582,3658.0],["2000-12-14",4.6269,4.6718,4.582,4.582,2814.0],["2000-12-15",4.582,4.582,4.582,4.582,563.0],["2000-12-18",4.582,4.582,4.5371,4.5371,1407.0],["2000-12-19",4.6269,4.6269,4.6269,4.6269,704.0],["2000-12-20",4.4922,4.5146,4.4922,4.4922,5206.0],["2000-12-21",4.4922,4.6269,4.4922,4.6269,3518.0],["2000-12-22",4.4023,4.4023,4.0429,4.3125,148871.0],["2000-12-26",4.3349,4.3574,4.29,4.29,3799.0],["2000-12-27",4.2675,4.2675,4.2675,4.2675,5347.0],["2000-12-28",4.29,4.29,4.2451,4.2451,1970.0],["2000-12-29",4.2451,4.29,4.2226,4.2675,8583.0],["2001-01-02",4.2226,4.2675,4.1777,4.1777,7598.0],["2001-01-03",4.1777,4.29,4.1777,4.2675,34615.0],["2001-01-04",4.29,4.3574,4.2675,4.3125,32785.0],["2001-01-05",4.3125,4.7392,4.29,4.7392,42354.0],["2001-01-08",4.7617,5.2109,4.7617,4.8515,32504.0],["2001-01-09",5.0761,5.1211,4.8515,5.0312,11679.0],["2001-01-10",5.0761,5.458,5.0761,5.3457,45449.0],["2001-01-11",5.3906,5.8398,5.3906,5.75,29690.0],["2001-01-12",5.705,5.75,5.4355,5.4467,18714.0],["2001-01-16",5.5253,5.75,5.3906,5.5703,35178.0],["2001-01-17",5.3771,5.6365,5.2592,5.3299,45429.0],["2001-01-18",5.3771,5.4714,5.2828,5.3535,31894.0],["2001-01-19",5.4714,5.4714,5.2828,5.4243,23318.0],["2001-01-22",5.4243,5.4243,5.1884,5.1884,9113.0],["2001-01-23",5.2356,5.3064,4.9526,5.0941,10587.0],["2001-01-24",5.0941,5.3299,5.0941,5.3299,7773.0],["2001-01-25",5.3299,5.3299,5.1884,5.1884,4154.0],["2001-01-26",5.2828,5.4007,5.212,5.4007,3618.0],["2001-01-29",5.3535,5.3535,5.3299,5.3299,5762.0],["2001-01-30",5.3299,5.3299,5.2356,5.2828,12597.0],["2001-01-31",5.2828,5.2828,5.212,5.212,5762.0],["2001-02-01",5.2828,5.3299,5.2828,5.3299,4422.0],["2001-02-02",5.3299,5.4243,5.2356,5.2356,11525.0],["2001-02-05",5.2356,5.3299,5.2356,5.3299,5360.0],["2001-02-06",5.2356,5.2828,5.2356,5.2356,3350.0],["2001-02-07",5.3299,5.3771,5.3299,5.3771,4020.0],["2001-02-08",5.3771,5.3771,5.2356,5.2356,1474.0],["2001-02-09",5.3064,5.3064,5.2356,5.2592,8979.0],["2001-02-12",5.2356,5.2828,5.212,5.212,5360.0],["2001-02-13",5.3064,5.3299,5.2356,5.3299,41007.0],["2001-02-14",5.3771,6.0375,5.3771,5.8016,17957.0],["2001-02-15",6.0139,6.0139,5.6601,5.9431,10453.0],["2001-02-16",5.896,5.9431,5.6601,5.8488,5494.0],["2001-02-20",5.896,5.896,5.7073,5.896,2680.0],["2001-02-21",5.8488,5.9431,5.7545,5.8488,8443.0],["2001-02-22",5.8488,5.896,5.7545,5.7545,4690.0],["2001-02-23",5.896,5.896,5.7545,5.7545,6968.0],["2001-02-26",5.896,5.896,5.4243,5.4714,38193.0],["2001-02-27",5.6129,5.7544,5.6129,5.6601,2278.0],["2001-02-28",5.7073,5.896,5.7073,5.8488,8443.0],["2001-03-01",5.8488,5.896,5.8488,5.8488,7371.0],["2001-03-02",5.896,5.896,5.8016,5.896,9649.0],["2001-03-05",5.896,5.896,5.8016,5.8016,5762.0],["2001-03-06",5.896,5.896,5.8016,5.8016,3082.0],["2001-03-07",5.8488,5.8488,5.8016,5.8488,3886.0],["2001-03-08",5.8488,5.8488,5.7545,5.7545,5226.0],["2001-03-09",5.8016,5.8016,5.7545,5.7545,5762.0],["2001-03-12",5.6837,5.7073,5.6837,5.7073,536.0],["2001-03-13",5.6601,5.6601,5.5658,5.6129,9649.0],["2001-03-14",5.5422,5.5658,5.4243,5.5658,6164.0],["2001-03-15",5.5658,5.5658,5.5658,5.5658,134.0],["2001-03-16",5.4243,5.4243,5.4243,5.4243,268.0],["2001-03-19",5.6129,5.6129,5.4243,5.4243,3752.0],["2001-03-20",5.5658,5.5658,5.4243,5.5186,5628.0],["2001-03-21",5.5186,5.5658,5.4243,5.4243,13669.0],["2001-03-22",5.4243,5.4714,5.4243,5.4714,17019.0],["2001-03-23",5.5658,5.6601,5.4714,5.4714,3216.0],["2001-03-26",5.4714,5.5658,5.4714,5.4714,5360.0],["2001-03-27",5.4262,5.6601,5.4262,5.6601,20905.0],["2001-03-28",5.6601,5.6601,5.528,5.528,938.0],["2001-03-29",5.6601,5.6601,5.528,5.528,1072.0],["2001-03-30",5.6601,5.7545,5.6601,5.7167,4020.0],["2001-04-02",5.7167,5.7167,5.645,5.679,14741.0],["2001-04-03",5.6601,5.6601,5.6601,5.6601,17823.0],["2001-04-04",5.6601,5.6601,5.6601,5.6601,1608.0],["2001-04-05",5.6601,5.6601,5.6601,5.6601,268.0],["2001-04-06",5.6601,5.6601,5.6601,5.6601,0.0],["2001-04-09",5.5846,5.5846,5.5846,5.5846,670.0],["2001-04-10",5.6601,5.6601,5.5847,5.6224,5092.0],["2001-04-11",5.6601,5.6601,5.6035,5.6035,6030.0],["2001-04-12",5.6601,5.8299,5.6601,5.8299,21576.0],["2001-04-16",5.8488,6.011,5.8488,5.9997,17421.0],["2001-04-17",5.8677,6.2827,5.8677,6.2639,16349.0],["2001-04-18",6.3205,6.4525,6.2639,6.3393,15679.0],["2001-04-19",6.3884,6.4148,6.2639,6.3205,13937.0],["2001-04-20",6.3393,6.4148,6.2676,6.2676,9917.0],["2001-04-23",6.3205,6.4148,6.2261,6.3016,35513.0],["2001-04-24",6.3393,6.6035,6.3393,6.4525,27338.0],["2001-04-25",6.4525,6.6035,6.4525,6.4903,7371.0],["2001-04-26",6.6035,6.6601,6.6035,6.6601,2814.0],["2001-04-27",6.6412,6.6412,6.4789,6.4903,12329.0],["2001-04-30",6.4789,6.5469,6.4789,6.4903,9649.0],["2001-05-01",6.4789,6.4903,6.4789,6.4789,5494.0],["2001-05-02",6.4789,6.4827,6.4148,6.4676,67675.0],["2001-05-03",6.3922,6.4525,6.3771,6.3959,2278.0],["2001-05-04",6.4035,6.4035,6.3205,6.3205,6298.0],["2001-05-07",6.3091,6.4148,6.3091,6.3205,5226.0],["2001-05-08",6.4525,6.4525,6.4148,6.4337,12329.0],["2001-05-09",6.4148,6.4148,6.3771,6.3808,4422.0],["2001-05-10",6.4148,6.4148,6.3205,6.3205,2814.0],["2001-05-11",6.4337,6.4337,6.3205,6.4337,9515.0],["2001-05-14",6.4337,6.4525,6.4148,6.4148,36183.0],["2001-05-15",6.4374,6.4374,6.3922,6.3922,11257.0],["2001-05-16",6.3922,6.4374,6.3922,6.4374,84024.0],["2001-05-17",6.4374,6.5091,6.4148,6.5091,20905.0],["2001-05-18",6.5091,6.5091,6.4714,6.5091,11257.0],["2001-05-21",6.4299,6.5091,6.4186,6.5091,2412.0],["2001-05-22",6.4337,6.4865,6.4148,6.4148,8711.0],["2001-05-23",6.4148,6.5091,6.4148,6.5091,938.0],["2001-05-24",6.4148,6.4148,6.3771,6.4148,2546.0],["2001-05-25",6.5091,6.5091,6.4903,6.4903,670.0],["2001-05-29",6.5091,6.5091,6.4148,6.4186,4690.0],["2001-05-30",6.4186,6.4525,6.4148,6.4148,9649.0],["2001-05-31",6.4525,6.4525,6.4148,6.4488,4556.0],["2001-06-01",6.4525,6.4525,6.4148,6.4148,5494.0],["2001-06-04",6.445,6.445,6.4148,6.4186,3752.0],["2001-06-05",6.445,6.445,6.4148,6.4148,1474.0],["2001-06-06",6.445,6.445,6.4148,6.4148,402.0],["2001-06-07",6.445,6.445,6.445,6.445,402.0],["2001-06-08",6.4148,6.445,6.4148,6.445,2010.0],["2001-06-11",6.4148,6.4488,6.4148,6.4488,1206.0],["2001-06-12",6.4525,6.4525,6.4148,6.4525,33100.0],["2001-06-13",6.4525,6.4525,6.4525,6.4525,3618.0],["2001-06-14",6.4148,6.4148,6.3922,6.3922,4556.0],["2001-06-15",6.3922,6.4488,6.3922,6.4488,3216.0],["2001-06-18",6.3922,6.4337,6.3922,6.4337,5226.0],["2001-06-19",6.4337,6.4337,6.4337,6.4337,1206.0],["2001-06-20",6.4223,6.4223,6.4148,6.4148,2948.0],["2001-06-21",6.4374,6.4374,6.4148,6.4148,1474.0],["2001-06-22",6.4148,6.4563,6.4148,6.4148,14741.0],["2001-06-25",6.4337,6.4563,6.4148,6.4563,4556.0],["2001-06-26",6.4525,6.5091,6.4525,6.4525,5494.0],["2001-06-27",6.4827,6.4827,6.4525,6.4827,5896.0],["2001-06-28",6.4789,6.5469,6.4525,6.4827,7371.0],["2001-06-29",6.4827,6.4827,6.4525,6.4525,7371.0],["2001-07-02",6.4714,6.6412,6.4714,6.6412,42883.0],["2001-07-03",6.4978,6.6676,6.4978,6.5733,47707.0],["2001-07-05",6.5733,6.6865,6.5733,6.6789,2680.0],["2001-07-06",6.5657,6.7318,6.5657,6.7318,9247.0],["2001-07-09",6.7355,6.7355,6.5733,6.7318,2412.0],["2001-07-10",6.6223,6.6789,6.6035,6.6337,199540.0],["2001-07-11",6.5657,6.6752,6.3582,6.4337,57624.0],["2001-07-12",6.4148,6.4148,6.3393,6.3393,5360.0],["2001-07-13",6.3393,6.3582,6.3016,6.3016,78932.0],["2001-07-16",6.2827,6.2827,6.0073,6.0752,22916.0],["2001-07-17",6.0375,6.3167,6.0375,6.3167,16885.0],["2001-07-18",6.3205,6.3582,6.3016,6.3016,12731.0],["2001-07-19",6.3205,6.3469,6.3016,6.3356,24658.0],["2001-07-20",6.3242,6.3469,6.3205,6.3356,24658.0],["2001-07-23",6.3356,6.3469,6.2299,6.2299,14071.0],["2001-07-24",6.3431,6.3431,6.2337,6.3205,5628.0],["2001-07-25",6.3393,6.3771,6.3393,6.3582,2948.0],["2001-07-26",6.3771,6.3771,6.3205,6.3393,5628.0],["2001-07-27",6.3393,6.3771,6.3205,6.3393,5092.0],["2001-07-30",6.3393,6.3393,6.3091,6.3091,4288.0],["2001-07-31",6.3393,6.3393,6.3129,6.3129,7773.0],["2001-08-01",6.3205,6.3242,6.3091,6.3091,10453.0],["2001-08-02",6.3771,6.4148,6.3016,6.4148,25596.0],["2001-08-03",6.4903,6.8487,6.4148,6.7582,663481.0],["2001-08-06",6.7921,6.8487,6.7544,6.762,94745.0],["2001-08-07",6.7544,6.7733,6.6412,6.7167,45161.0],["2001-08-08",6.7921,7.0412,6.7921,7.0185,36183.0],["2001-08-09",6.9053,7.0676,6.8865,7.0676,14339.0],["2001-08-10",7.0185,7.0751,6.9506,7.0751,11525.0],["2001-08-13",7.0751,7.4336,6.9808,7.3393,56284.0],["2001-08-14",7.2299,7.3393,7.094,7.1317,21978.0],["2001-08-15",7.1317,7.1695,7.0751,7.0751,103589.0],["2001-08-16",7.0563,7.1695,6.9808,6.9997,18091.0],["2001-08-17",7.0751,7.2261,6.9997,7.0374,12329.0],["2001-08-20",7.0412,7.2449,7.0412,7.1695,12463.0],["2001-08-21",7.1695,7.2261,7.1129,7.1695,12195.0],["2001-08-22",7.2072,7.2072,7.094,7.094,8711.0],["2001-08-23",7.094,7.1695,7.094,7.1695,3752.0],["2001-08-24",7.1695,7.1695,7.1317,7.1317,6164.0],["2001-08-27",7.0789,7.1695,6.9997,7.0034,15009.0],["2001-08-28",6.9921,7.094,6.9431,6.9506,11659.0],["2001-08-29",6.9808,7.0751,6.9808,7.0751,15411.0],["2001-08-30",7.0714,7.0751,6.8487,6.8487,22246.0],["2001-08-31",6.8676,6.8865,6.7921,6.8299,2680.0],["2001-09-04",6.7921,6.8865,6.7544,6.7921,106538.0],["2001-09-05",6.7544,6.8487,6.7544,6.7921,25864.0],["2001-09-06",6.8299,6.8299,6.7544,6.7544,536.0],["2001-09-07",6.8299,6.8299,6.7544,6.7921,134278.0],["2001-09-10",6.7355,6.7921,6.6752,6.6752,78530.0],["2001-09-17",6.6638,6.6978,6.3997,6.4752,176357.0],["2001-09-18",6.4676,6.4714,6.4148,6.4148,7371.0],["2001-09-19",6.4639,6.4639,6.1318,6.2261,8845.0],["2001-09-20",6.1318,6.4148,6.1318,6.1318,5226.0],["2001-09-21",6.1318,6.1318,5.6677,5.9431,30286.0],["2001-09-24",6.0752,6.1242,5.7922,6.1242,10051.0],["2001-09-25",6.0752,6.1733,5.9997,6.0563,132267.0],["2001-09-26",6.045,6.045,6.0261,6.0261,11391.0],["2001-09-27",6.0224,6.0752,6.0224,6.0752,2412.0],["2001-09-28",6.128,6.2261,6.0601,6.2073,88714.0],["2001-10-01",6.1129,6.2639,6.0827,6.1884,42615.0],["2001-10-02",6.0827,6.2261,6.0827,6.2261,9649.0],["2001-10-03",6.0752,6.2261,6.0752,6.1129,10051.0],["2001-10-04",6.1129,6.2261,6.0978,6.0978,19029.0],["2001-10-05",6.1205,6.2261,6.1205,6.2261,4422.0],["2001-10-08",6.1129,6.2261,6.1129,6.1507,25328.0],["2001-10-09",6.1733,6.2261,6.1129,6.1129,31894.0],["2001-10-10",6.1129,6.4488,6.1129,6.3959,26668.0],["2001-10-11",6.4148,6.4148,6.3205,6.328,6432.0],["2001-10-12",6.3582,6.3582,6.1846,6.2261,4690.0],["2001-10-15",6.2412,6.3393,6.1846,6.1846,2546.0],["2001-10-16",6.1922,6.3205,6.1922,6.2261,5494.0],["2001-10-17",6.1884,6.2261,6.1884,6.2261,8309.0],["2001-10-18",6.294,6.294,6.294,6.294,1072.0],["2001-10-19",6.2261,6.3016,6.2261,6.2261,7639.0],["2001-10-22",6.2827,6.2827,6.1884,6.1884,2010.0],["2001-10-23",6.1922,6.3582,6.1129,6.3582,32564.0],["2001-10-24",6.1318,6.4148,6.1318,6.3959,5092.0],["2001-10-25",6.2073,6.3846,6.2073,6.3846,3082.0],["2001-10-26",6.245,6.3959,6.245,6.3959,4154.0],["2001-10-29",6.3959,6.3959,6.245,6.245,1876.0],["2001-10-30",6.245,6.3771,6.245,6.3771,4422.0],["2001-10-31",6.3205,6.3393,6.3205,6.3393,2144.0],["2001-11-01",6.2639,6.4148,6.1884,6.2073,9113.0],["2001-11-02",6.362,6.362,6.362,6.362,268.0],["2001-11-05",6.2073,6.3431,6.2073,6.3431,9113.0],["2001-11-06",6.2827,6.3771,6.2827,6.3771,938.0],["2001-11-07",6.411,6.7544,6.3393,6.6601,8309.0],["2001-11-08",6.4714,6.6223,6.4525,6.6223,8979.0],["2001-11-09",6.6223,6.6223,6.4903,6.6186,5762.0],["2001-11-12",6.5091,6.5091,6.4903,6.5091,9783.0],["2001-11-13",6.5091,6.6035,6.4525,6.4525,7639.0],["2001-11-14",6.4148,6.6261,6.3582,6.6223,17421.0],["2001-11-15",6.6186,6.7091,6.6035,6.7091,33368.0],["2001-11-16",6.7129,6.7544,6.6978,6.6978,12865.0],["2001-11-19",6.6412,6.7544,6.6035,6.6035,25328.0],["2001-11-20",6.6412,6.8299,6.6412,6.8299,4020.0],["2001-11-21",6.6223,6.7544,6.6223,6.6601,2144.0],["2001-11-23",6.7544,6.7582,6.7355,6.7582,8711.0],["2001-11-26",6.7167,6.7167,6.7167,6.7167,134.0],["2001-11-27",6.7582,6.7921,6.6978,6.7355,9247.0],["2001-11-28",6.6978,6.7695,6.6978,6.7695,1742.0],["2001-11-29",6.7695,6.7695,6.6789,6.6789,11123.0],["2001-11-30",6.7695,6.7921,6.7695,6.7921,2010.0],["2001-12-03",6.6789,6.7733,6.6789,6.7167,15277.0],["2001-12-04",6.6789,6.7355,6.6789,6.7355,3752.0],["2001-12-05",6.7355,6.7355,6.5657,6.6978,7907.0],["2001-12-06",6.6978,6.7355,6.6035,6.7355,7907.0],["2001-12-07",6.7167,6.7167,6.645,6.7129,402.0],["2001-12-10",6.694,6.6978,6.6903,6.6903,5360.0],["2001-12-11",6.6978,6.7355,6.6261,6.6261,14875.0],["2001-12-12",6.7355,6.7355,6.6035,6.6035,10855.0],["2001-12-13",6.6261,6.7355,6.6261,6.7355,6298.0],["2001-12-14",6.7355,6.7355,6.6978,6.7167,7907.0],["2001-12-17",6.7167,6.7355,6.6638,6.6638,5896.0],["2001-12-18",6.6638,6.6978,6.5469,6.5469,6834.0],["2001-12-19",6.6601,6.6601,6.528,6.5657,7103.0],["2001-12-20",6.5657,6.6978,6.5657,6.6978,4556.0],["2001-12-21",6.6035,6.7355,6.6035,6.6412,6030.0],["2001-12-24",6.6789,6.6789,6.6789,6.6789,2010.0],["2001-12-26",6.6412,6.7544,6.6035,6.7544,59902.0],["2001-12-27",6.6412,6.7318,6.6374,6.7242,1340.0],["2001-12-28",6.7242,6.7242,6.6412,6.645,6968.0],["2001-12-31",6.6601,6.7355,6.6601,6.6978,12061.0],["2002-01-02",6.7544,6.7921,6.7167,6.7733,16885.0],["2002-01-03",6.7921,6.8865,6.7355,6.8865,38997.0],["2002-01-04",6.9053,6.9393,6.8487,6.9053,125835.0],["2002-01-07",6.9318,7.2638,6.9318,7.2638,25596.0],["2002-01-08",7.2449,7.4487,7.1317,7.2525,26132.0],["2002-01-09",7.2525,7.2525,7.1317,7.2412,9649.0],["2002-01-10",7.2034,7.2827,7.128,7.2638,35245.0],["2002-01-11",7.2487,7.2487,7.2261,7.2449,17555.0],["2002-01-14",7.2449,7.2449,7.2072,7.2261,37523.0],["2002-01-15",7.2261,7.2412,7.1657,7.2412,119269.0],["2002-01-16",7.528,7.528,7.31,7.31,9700.0],["2002-01-17",7.31,7.3497,7.2704,7.3457,14805.0],["2002-01-18",7.2308,7.2902,7.1516,7.2704,5488.0],["2002-01-22",7.2704,7.2704,7.0921,7.2704,54370.0],["2002-01-23",7.1317,7.2665,7.1317,7.1516,18251.0],["2002-01-24",7.2466,7.2466,7.1516,7.1516,2808.0],["2002-01-25",7.1714,7.2308,7.1714,7.1991,6764.0],["2002-01-28",7.2268,7.2308,7.1714,7.1714,6764.0],["2002-01-29",7.1516,7.2665,7.1516,7.1912,11614.0],["2002-01-30",7.1951,7.2506,7.1951,7.2506,2297.0],["2002-01-31",7.2506,7.2704,7.2506,7.2704,3956.0],["2002-02-01",7.2704,7.2902,7.1714,7.2902,83086.0],["2002-02-04",7.2902,7.3497,7.2546,7.3298,4977.0],["2002-02-05",7.2902,7.4091,7.2902,7.4091,19399.0],["2002-02-06",7.4091,7.8449,7.2902,7.833,81682.0],["2002-02-07",7.841,7.8608,7.528,7.528,6892.0],["2002-02-08",7.6825,7.8608,7.4883,7.4883,18761.0],["2002-02-11",7.8608,8.0232,7.8608,7.9836,7530.0],["2002-02-12",7.8845,7.9836,7.8845,7.9242,22590.0],["2002-02-13",7.9004,8.0193,7.8211,8.0193,25143.0],["2002-02-14",8.0193,8.1817,8.0034,8.1223,21186.0],["2002-02-15",8.043,8.0826,7.9043,8.0034,23739.0],["2002-02-19",8.0034,8.0034,7.7261,7.7657,24887.0],["2002-02-20",8.0034,8.0034,7.7261,7.9638,80789.0],["2002-02-21",7.9242,8.1223,7.9242,8.1025,43138.0],["2002-02-22",8.1025,8.1025,8.043,8.043,10210.0],["2002-02-25",8.043,8.1619,7.9836,7.9836,21569.0],["2002-02-26",8.1421,8.1619,7.9757,8.0826,4212.0],["2002-02-27",8.146,8.146,7.9757,8.0232,93679.0],["2002-02-28",8.0232,8.1223,8.0034,8.043,78236.0],["2002-03-01",8.1619,8.1619,8.0034,8.1619,10210.0],["2002-03-04",8.1579,8.1619,8.1579,8.1619,3829.0],["2002-03-05",8.1579,8.1619,8.0232,8.1421,5233.0],["2002-03-06",7.9242,8.1223,7.8727,8.0628,8296.0],["2002-03-07",8.1183,8.1223,7.8925,8.043,27823.0],["2002-03-08",7.9638,8.043,7.6785,7.6785,11359.0],["2002-03-11",7.9242,7.9242,7.7261,7.8251,7913.0],["2002-03-12",7.9638,7.9638,7.7062,7.7062,1914.0],["2002-03-13",7.8013,7.8251,7.7062,7.7062,14167.0],["2002-03-14",7.7261,7.7261,7.6785,7.7261,5233.0],["2002-03-15",7.7221,7.7261,7.5478,7.5596,35481.0],["2002-03-18",7.7102,7.7102,7.5478,7.6785,46840.0],["2002-03-19",7.6666,7.7261,7.6112,7.7261,33439.0],["2002-03-20",7.6508,7.7459,7.6508,7.7261,32162.0],["2002-03-21",7.7062,7.7657,7.6864,7.7657,1276.0],["2002-03-22",7.7062,7.7855,7.7062,7.7855,3318.0],["2002-03-25",7.7894,7.7894,7.7261,7.7261,2297.0],["2002-03-26",7.7657,7.7657,7.7657,7.7657,1787.0],["2002-03-27",7.7657,7.9043,7.7657,7.9043,4850.0],["2002-03-28",7.73,8.1223,7.73,8.1223,41862.0],["2002-04-01",8.1223,8.1223,7.7261,8.0826,26802.0],["2002-04-02",8.1223,8.1223,8.0668,8.1223,21824.0],["2002-04-03",8.1223,8.1223,8.0034,8.0034,72748.0],["2002-04-04",8.043,8.1223,8.043,8.1223,73769.0],["2002-04-05",8.043,8.1223,8.043,8.1025,4722.0],["2002-04-08",8.1183,8.1223,7.9638,7.9638,4977.0],["2002-04-09",8.1223,8.2213,8.0628,8.2015,27823.0],["2002-04-10",8.1975,8.3204,8.1262,8.2966,32545.0],["2002-04-11",8.2966,8.3204,8.2213,8.2609,17357.0],["2002-04-12",8.3402,8.3402,8.3006,8.3006,10466.0],["2002-04-15",8.3204,8.3402,8.2015,8.3204,7658.0],["2002-04-16",8.3204,8.4987,8.3164,8.4987,22973.0],["2002-04-17",8.5185,8.8117,8.36,8.673,24377.0],["2002-04-18",8.6571,8.677,8.6571,8.673,2935.0],["2002-04-19",8.677,8.677,8.5779,8.673,22207.0],["2002-04-22",8.677,8.677,8.5779,8.677,5105.0],["2002-04-23",8.673,8.673,8.6136,8.6571,1276.0],["2002-04-24",8.5819,8.677,8.5343,8.6571,21442.0],["2002-04-25",8.677,8.677,8.5383,8.5383,8168.0],["2002-04-26",8.673,8.673,8.4036,8.4392,84490.0],["2002-04-29",8.4194,8.5779,8.4194,8.459,3063.0],["2002-04-30",8.6254,8.677,8.5977,8.6017,8041.0],["2002-05-01",8.566,8.566,8.566,8.566,1404.0],["2002-05-02",8.6571,8.8552,8.6175,8.8156,35098.0],["2002-05-03",8.8552,8.8552,8.6175,8.7166,6126.0],["2002-05-06",8.7166,8.7166,8.5779,8.5779,5871.0],["2002-05-07",8.5779,8.7958,8.5779,8.7958,8423.0],["2002-05-08",8.6175,8.7126,8.5026,8.5026,4467.0],["2002-05-09",8.673,8.673,8.459,8.6175,3318.0],["2002-05-10",8.4789,8.6136,8.459,8.5977,3829.0],["2002-05-13",8.6096,8.6175,8.459,8.5779,11104.0],["2002-05-14",8.6175,8.7166,8.463,8.57,9955.0],["2002-05-15",8.7126,8.8354,8.5779,8.7166,5488.0],["2002-05-16",8.8552,8.8552,8.7166,8.7958,5871.0],["2002-05-17",8.8711,8.8711,8.7483,8.8156,17613.0],["2002-05-20",8.8711,8.9543,8.7958,8.9345,6381.0],["2002-05-21",8.7958,8.9147,8.7522,8.8354,12252.0],["2002-05-22",8.9543,9.1128,8.9503,9.1128,9317.0],["2002-05-23",9.1326,9.2713,9.1167,9.192,8934.0],["2002-05-24",9.192,9.2316,9.1207,9.1564,12125.0],["2002-05-28",9.0217,9.2039,9.0217,9.2039,1276.0],["2002-05-29",9.2316,9.2316,9.0177,9.0177,7530.0],["2002-05-30",9.089,9.089,8.8949,8.9622,9700.0],["2002-05-31",8.99,9.0573,8.8711,8.9345,30120.0],["2002-06-03",8.9741,9.1128,8.8949,9.0217,9189.0],["2002-06-04",9.0415,9.089,8.8949,8.9939,3829.0],["2002-06-05",8.8553,8.8751,8.8156,8.8473,2170.0],["2002-06-06",9.0534,9.1128,8.9543,8.9741,19399.0],["2002-06-07",8.8988,9.0335,8.8354,8.9701,5105.0],["2002-06-10",9.093,9.093,8.7047,8.8394,7402.0],["2002-06-11",8.7047,8.7879,8.677,8.7245,19017.0],["2002-06-12",8.6651,8.7126,8.6492,8.677,1276.0],["2002-06-13",8.8077,8.8077,8.2649,8.4273,21442.0],["2002-06-14",8.4907,8.4907,8.1223,8.1936,31524.0],["2002-06-17",8.1975,8.2213,7.9876,8.1223,14805.0],["2002-06-18",8.1025,8.1025,7.9876,8.0826,7020.0],["2002-06-19",8.0826,8.1223,8.043,8.043,11614.0],["2002-06-20",8.0034,8.0826,7.7895,7.8093,5488.0],["2002-06-21",7.8291,7.9836,7.8251,7.9836,4339.0],["2002-06-24",7.9836,7.9836,7.8172,7.8845,12635.0],["2002-06-25",7.8845,8.0074,7.8845,7.9836,12763.0],["2002-06-26",8.0034,8.0311,7.9519,8.0311,21952.0],["2002-06-27",8.043,8.0747,7.9638,8.0628,21697.0],["2002-06-28",8.0747,8.0747,7.9836,8.0232,26547.0],["2002-07-01",8.043,8.2015,8.043,8.1262,6381.0],["2002-07-02",8.2213,8.2213,8.0787,8.2213,7020.0],["2002-07-03",8.2411,8.3996,8.1342,8.1817,11997.0],["2002-07-05",8.2807,8.2807,8.1381,8.2768,1149.0],["2002-07-08",8.2807,8.4155,8.1817,8.2807,10083.0],["2002-07-09",8.2768,8.2807,8.1342,8.1342,7913.0],["2002-07-10",8.2768,8.2807,8.1223,8.2807,5743.0],["2002-07-11",8.2807,8.2807,7.9915,8.1619,6254.0],["2002-07-12",8.1619,8.3204,8.043,8.043,9700.0],["2002-07-15",8.043,8.043,7.6151,7.8211,13018.0],["2002-07-16",7.8211,8.0945,7.7498,8.0945,4850.0],["2002-07-17",8.0232,8.0628,7.9242,7.9994,19782.0],["2002-07-18",8.0628,8.0826,8.0034,8.0034,3063.0],["2002-07-19",7.7459,7.9836,7.4883,7.4883,16464.0],["2002-07-22",7.528,7.627,7.3299,7.528,17357.0],["2002-07-23",7.3536,7.4685,7.0921,7.0921,11231.0],["2002-07-24",7.0763,7.108,6.6959,6.9099,10848.0],["2002-07-25",7.0525,7.3298,7.0168,7.211,7530.0],["2002-07-26",7.2308,7.2506,7.1516,7.2506,1659.0],["2002-07-29",7.2506,7.6864,7.2149,7.6864,4212.0],["2002-07-30",7.7062,7.9044,7.7062,7.73,3191.0],["2002-07-31",7.7459,7.9043,7.7459,7.8053,13911.0],["2002-08-01",7.7657,7.8964,6.997,7.4487,9700.0],["2002-08-02",7.524,7.7815,7.31,7.31,3063.0],["2002-08-05",7.3061,7.7062,7.1516,7.7062,2935.0],["2002-08-06",7.211,7.7062,7.211,7.7062,4212.0],["2002-08-07",7.528,7.7062,7.314,7.7062,3318.0],["2002-08-08",7.31,7.8013,7.2704,7.8013,3318.0],["2002-08-09",7.8013,7.8053,7.2506,7.2506,10593.0],["2002-08-12",7.5438,7.5438,7.2506,7.2506,13273.0],["2002-08-13",7.2506,7.3695,7.2506,7.3298,15060.0],["2002-08-14",7.421,7.4249,7.1714,7.2506,22845.0],["2002-08-15",7.3299,7.4448,7.2823,7.2823,11359.0],["2002-08-16",7.3298,7.8053,7.3298,7.7657,8551.0],["2002-08-19",7.7815,7.8053,7.6864,7.6864,3446.0],["2002-08-20",7.7855,7.7855,7.5795,7.7657,9444.0],["2002-08-21",7.7855,7.7855,7.4685,7.627,7402.0],["2002-08-22",7.7221,7.8053,7.6072,7.8053,60623.0],["2002-08-23",7.8053,7.8053,7.6864,7.6864,2425.0],["2002-08-26",7.8766,7.9242,7.6904,7.7261,3063.0],["2002-08-27",7.6944,8.0628,7.6944,8.0628,3701.0],["2002-08-28",7.8093,7.9638,7.7261,7.9242,10210.0],["2002-08-29",7.8251,7.9242,7.8251,7.8845,4212.0],["2002-08-30",8.0628,8.5185,7.9281,8.3996,31907.0],["2002-09-03",8.3204,8.4987,8.2292,8.3204,13401.0],["2002-09-04",8.3204,8.356,8.2609,8.356,6509.0],["2002-09-05",8.3402,8.3917,8.3085,8.3441,22973.0],["2002-09-06",8.3957,8.4392,8.36,8.3798,8551.0],["2002-09-09",8.4392,8.4392,8.3204,8.36,11359.0],["2002-09-10",8.2847,8.4392,8.2411,8.2847,5105.0],["2002-09-11",8.4353,8.4392,8.2292,8.4194,5616.0],["2002-09-12",8.36,8.8077,8.36,8.7166,15188.0],["2002-09-13",8.7166,8.7166,8.3243,8.5185,5488.0],["2002-09-16",8.5185,8.6968,8.4194,8.4789,2808.0],["2002-09-17",8.4194,8.4234,8.0945,8.3006,10848.0],["2002-09-18",8.3006,8.3006,8.3006,8.3006,128.0],["2002-09-19",8.1025,8.2926,8.0668,8.2926,2297.0],["2002-09-20",8.0589,8.2689,8.0232,8.2689,4212.0],["2002-09-23",8.1104,8.1104,7.936,7.94,4212.0],["2002-09-24",8.0787,8.0826,7.9242,7.9281,9700.0],["2002-09-25",7.9004,7.9717,7.9004,7.9242,7913.0],["2002-09-26",7.8885,7.9004,7.8528,7.8806,17996.0],["2002-09-27",7.9242,7.9242,7.7261,7.8489,4977.0],["2002-09-30",7.7459,7.9202,7.7459,7.9162,3063.0],["2002-10-01",7.8291,7.9043,7.7696,7.7855,2808.0],["2002-10-02",7.7657,7.9004,7.7538,7.8647,2042.0],["2002-10-03",7.8608,7.9242,7.8608,7.9202,4850.0],["2002-10-04",7.9202,7.9202,7.8053,7.8053,16592.0],["2002-10-07",7.8806,7.8845,7.8053,7.8093,5616.0],["2002-10-08",7.8845,7.9162,7.7855,7.8647,5488.0],["2002-10-09",7.9598,8.3204,7.9162,8.3204,13529.0],["2002-10-10",8.3164,8.3164,7.9242,8.0391,17996.0],["2002-10-11",8.1975,8.3204,8.0826,8.0826,7020.0],["2002-10-14",8.0906,8.1896,8.0826,8.1896,3446.0],["2002-10-15",8.2213,8.8156,8.2213,8.3045,19399.0],["2002-10-16",8.3085,8.5739,8.2332,8.2609,7020.0],["2002-10-17",8.2332,8.3085,8.0034,8.1619,13911.0],["2002-10-18",8.1381,8.1381,8.0787,8.0826,2425.0],["2002-10-21",8.0985,8.0985,8.0232,8.0826,32162.0],["2002-10-22",8.0074,8.0074,7.9043,7.9242,1914.0],["2002-10-23",7.8489,7.8647,7.4289,7.8132,16464.0],["2002-10-24",7.5319,7.8251,7.5161,7.6072,3318.0],["2002-10-25",7.6428,7.7815,7.6428,7.7617,2808.0],["2002-10-28",7.7815,8.043,7.7657,7.7657,7147.0],["2002-10-29",7.7657,7.9242,7.7181,7.8053,6637.0],["2002-10-30",7.9955,7.9955,7.8053,7.8053,638.0],["2002-10-31",7.8251,7.8251,7.7221,7.7221,2042.0],["2002-11-01",7.7221,7.8845,7.7221,7.8845,1276.0],["2002-11-04",7.8806,7.9638,7.7181,7.9638,8423.0],["2002-11-05",7.8251,7.9598,7.8251,7.944,1404.0],["2002-11-06",7.8449,7.9559,7.8449,7.9559,255.0],["2002-11-07",7.8845,8.0985,7.8845,7.9638,7020.0],["2002-11-08",7.9836,7.9836,7.8489,7.8489,14167.0],["2002-11-11",7.8528,7.9242,7.8489,7.9242,14039.0],["2002-11-12",7.8727,8.0589,7.8647,8.0589,3574.0],["2002-11-13",8.0509,8.0509,7.8647,7.8647,1404.0],["2002-11-14",8.0509,8.0549,7.8925,8.0509,3701.0],["2002-11-15",8.0628,8.0628,8.047,8.0628,2170.0],["2002-11-18",8.0826,8.0985,7.9202,8.0826,4595.0],["2002-11-19",7.9281,8.0985,7.9281,8.0985,1021.0],["2002-11-20",8.0708,8.0906,7.7657,8.0906,15188.0],["2002-11-21",8.1025,8.1183,8.1025,8.1183,2042.0],["2002-11-22",7.9836,8.0747,7.9321,7.9638,11359.0],["2002-11-25",8.0668,8.1777,7.9598,8.1777,5871.0],["2002-11-26",8.1936,8.2015,8.1936,8.2015,893.0],["2002-11-27",8.0747,8.0787,8.0747,8.0787,383.0],["2002-11-29",8.1619,8.1619,8.1619,8.1619,255.0],["2002-12-02",8.1064,8.1223,8.1064,8.1223,1149.0],["2002-12-03",8.1381,8.1777,8.1381,8.1777,1021.0],["2002-12-04",8.1975,8.3204,8.1975,8.2966,7658.0],["2002-12-05",8.3124,8.4987,8.2094,8.4194,9317.0],["2002-12-06",8.4234,8.8949,8.4234,8.7403,24760.0],["2002-12-09",8.7166,8.9107,8.7166,8.9107,28078.0],["2002-12-10",8.7522,8.9107,8.6413,8.7958,6637.0],["2002-12-11",8.7245,8.8354,8.7166,8.8354,3446.0],["2002-12-12",8.8949,8.9107,8.8394,8.9068,4595.0],["2002-12-13",8.9107,8.9543,8.7166,8.9543,5488.0],["2002-12-16",8.9741,9.2118,8.9028,9.093,11231.0],["2002-12-17",9.093,9.3862,9.093,9.3188,9317.0],["2002-12-18",9.3188,9.3188,9.1207,9.2792,5360.0],["2002-12-19",9.2158,9.3505,9.2158,9.3109,41352.0],["2002-12-20",9.2911,9.299,9.2396,9.2475,11231.0],["2002-12-23",9.2475,9.402,9.2435,9.3545,14677.0],["2002-12-24",9.4337,9.4337,9.3545,9.3822,7020.0],["2002-12-26",9.4218,9.4694,9.3703,9.3703,17740.0],["2002-12-27",9.3743,9.3743,9.2713,9.3347,16081.0],["2002-12-30",9.2713,9.2713,9.2713,9.2713,6509.0],["2002-12-31",9.3901,9.3901,9.3109,9.3703,8168.0],["2003-01-02",9.3307,9.3505,9.3307,9.3386,5616.0],["2003-01-03",9.4139,9.5882,9.4139,9.5843,10083.0],["2003-01-06",9.3703,9.608,9.3109,9.608,13146.0],["2003-01-07",9.608,9.612,9.5169,9.612,22207.0],["2003-01-08",9.6873,10.0716,9.6794,10.0716,61644.0],["2003-01-09",10.0716,10.5946,10.0716,10.3569,76449.0],["2003-01-10",10.3608,10.3608,10.2499,10.3173,18889.0],["2003-01-13",10.3212,10.341,10.238,10.2776,54114.0],["2003-01-14",10.3014,10.3014,10.1429,10.1984,19399.0],["2003-01-15",10.8119,10.8119,10.0605,10.24,28200.0],["2003-01-16",10.3319,10.3319,9.9186,10.0146,23581.0],["2003-01-17",9.9144,10.0355,9.9019,9.9353,18354.0],["2003-01-21",10.2066,10.407,10.0438,10.3945,17989.0],["2003-01-22",10.3736,10.4821,10.1565,10.2734,12884.0],["2003-01-23",10.3945,10.3945,10.2692,10.2692,7658.0],["2003-01-24",10.3903,10.3903,10.24,10.3319,2431.0],["2003-01-27",10.2275,10.3235,10.2275,10.2943,5834.0],["2003-01-28",10.3277,10.4362,10.2901,10.432,9967.0],["2003-01-29",10.3903,10.4362,10.3736,10.432,9724.0],["2003-01-30",10.3694,10.599,10.3694,10.4279,31725.0],["2003-01-31",10.4362,10.4362,10.432,10.4362,5834.0],["2003-02-03",10.3235,10.4362,10.3235,10.4153,2917.0],["2003-02-04",10.3569,10.3945,10.3193,10.3903,6442.0],["2003-02-05",10.336,10.3736,10.3319,10.3694,3525.0],["2003-02-06",10.3652,10.3694,10.2396,10.2564,7901.0],["2003-02-07",10.2564,10.4197,10.0009,10.2647,12763.0],["2003-02-10",10.2605,10.3024,10.1349,10.3024,17139.0],["2003-02-11",10.3024,10.3862,10.2605,10.315,12155.0],["2003-02-12",10.3192,10.3192,10.1977,10.2396,6564.0],["2003-02-13",10.2564,10.2605,10.1893,10.1977,3403.0],["2003-02-14",10.2605,10.2605,10.2187,10.2605,6807.0],["2003-02-18",10.2564,10.2815,10.2396,10.2815,4619.0],["2003-02-19",10.2815,10.2815,10.2187,10.2605,14829.0],["2003-02-20",10.2605,10.2605,10.2396,10.2396,18233.0],["2003-02-21",10.2605,10.2605,10.2396,10.2605,17503.0],["2003-02-24",10.2605,10.2605,10.2187,10.2187,12034.0],["2003-02-25",10.2187,10.248,10.1893,10.1893,8509.0],["2003-02-26",10.2396,10.248,10.2061,10.2145,3525.0],["2003-02-27",10.2354,10.2396,10.1768,10.2396,3403.0],["2003-02-28",10.16,10.16,9.7664,9.8292,18840.0],["2003-03-03",9.8334,9.8417,9.737,9.737,7293.0],["2003-03-04",9.758,9.8334,9.758,9.8334,1823.0],["2003-03-05",9.8669,9.8669,9.758,9.8166,32089.0],["2003-03-06",9.8166,9.8376,9.7329,9.7329,12641.0],["2003-03-07",9.804,9.8376,9.5988,9.7622,11547.0],["2003-03-10",9.7705,9.8166,9.6826,9.8166,3403.0],["2003-03-11",9.8166,9.8166,9.6617,9.7245,6199.0],["2003-03-12",9.737,9.737,9.5695,9.6365,9481.0],["2003-03-13",9.5695,9.6282,9.4858,9.5151,13978.0],["2003-03-14",9.5151,9.5151,9.4774,9.4983,4862.0],["2003-03-17",9.6282,9.6323,9.1717,9.335,22001.0],["2003-03-18",9.4648,9.4648,9.3434,9.3476,7171.0],["2003-03-19",9.4062,9.4648,9.3392,9.4188,5105.0],["2003-03-20",9.3811,9.4816,9.3811,9.4816,9602.0],["2003-03-21",9.5067,9.6114,9.469,9.5905,7415.0],["2003-03-24",9.5863,9.5863,9.4858,9.4858,18962.0],["2003-03-25",9.5444,9.6323,9.4648,9.6323,17989.0],["2003-03-26",9.6323,9.9339,9.6323,9.9339,18962.0],["2003-03-27",10.093,10.1558,9.9674,10.0386,41206.0],["2003-03-28",10.0888,10.1558,10.0051,10.0051,9724.0],["2003-03-31",9.9674,10.0511,9.9674,9.9925,8265.0],["2003-04-01",9.9883,10.1098,9.9883,10.0846,41206.0],["2003-04-02",10.093,10.114,10.0553,10.1098,28078.0],["2003-04-03",10.114,10.114,10.0679,10.1056,13735.0],["2003-04-04",10.114,10.114,10.0721,10.0721,4254.0],["2003-04-07",10.114,10.16,10.0511,10.1265,23338.0],["2003-04-08",10.1307,10.1558,10.0763,10.1517,6928.0],["2003-04-09",10.2396,10.3066,10.2396,10.3024,33305.0],["2003-04-10",10.3443,10.3862,10.2647,10.382,56643.0],["2003-04-11",10.3862,10.449,10.3652,10.4281,23095.0],["2003-04-14",10.4616,10.4699,10.4532,10.4699,25161.0],["2003-04-15",10.4699,10.5118,10.4658,10.4699,25647.0],["2003-04-16",10.4364,10.5453,10.3862,10.5411,40476.0],["2003-04-17",10.5537,10.5746,10.5118,10.5244,22487.0],["2003-04-21",10.5872,10.5872,10.5076,10.516,22001.0],["2003-04-22",10.5328,10.5746,10.5076,10.5076,19448.0],["2003-04-23",10.5914,10.6793,10.5286,10.6207,14343.0],["2003-04-24",10.6877,10.784,10.6877,10.784,22608.0],["2003-04-25",10.8259,10.8594,10.7673,10.8133,19934.0],["2003-04-28",10.7631,11.0563,10.7338,10.9306,16652.0],["2003-04-29",10.7463,11.0981,10.7463,10.9934,16045.0],["2003-04-30",10.8887,11.1023,10.8678,11.0981,8265.0],["2003-05-01",11.1107,11.2908,11.0856,11.2824,14708.0],["2003-05-02",11.2112,11.4541,11.1358,11.1735,26255.0],["2003-05-05",11.1316,11.2447,11.1316,11.14,17017.0],["2003-05-06",11.2154,11.2196,11.1316,11.1819,16409.0],["2003-05-07",11.1316,11.2447,11.1316,11.161,48863.0],["2003-05-08",11.1946,11.2576,11.0601,11.1105,12398.0],["2003-05-09",11.0601,11.2156,10.9131,10.9131,15923.0],["2003-05-12",10.9971,11.1021,10.9131,10.9131,17746.0],["2003-05-13",11.1021,11.1021,10.8879,10.9215,13978.0],["2003-05-14",10.9467,11.0685,10.9089,10.9089,22122.0],["2003-05-15",10.9467,10.9467,10.7493,10.8375,20785.0],["2003-05-16",10.7325,10.9215,10.7325,10.7493,9967.0],["2003-05-19",10.9971,10.9971,10.7283,10.8249,4133.0],["2003-05-20",10.9173,10.9215,10.7913,10.9005,16896.0],["2003-05-21",10.9215,10.9215,10.7157,10.7535,6078.0],["2003-05-22",10.7283,10.8249,10.7157,10.7157,10818.0],["2003-05-23",10.7115,10.8165,10.7115,10.7115,18597.0],["2003-05-27",10.7115,10.7577,10.6905,10.7199,26012.0],["2003-05-28",10.8669,10.8669,10.6905,10.7157,34277.0],["2003-05-29",10.7703,10.7703,10.6905,10.7367,13249.0],["2003-05-30",10.6905,11.0097,10.6905,10.8627,10940.0],["2003-06-02",10.9845,10.9845,10.7619,10.8123,9846.0],["2003-06-03",10.7493,10.8165,10.6275,10.7325,19813.0],["2003-06-04",10.7199,10.7199,10.5519,10.5897,18233.0],["2003-06-05",10.6611,10.6611,10.2872,10.3376,17868.0],["2003-06-06",10.6065,10.7115,10.5183,10.7115,11669.0],["2003-06-09",10.7115,10.7115,10.5015,10.5603,8873.0],["2003-06-10",10.7493,10.9215,10.5141,10.9215,20421.0],["2003-06-11",10.9215,10.9215,10.7871,10.9047,17503.0],["2003-06-12",10.9215,10.9215,10.7829,10.7829,13857.0],["2003-06-13",10.7871,10.8039,10.5603,10.7703,17017.0],["2003-06-16",10.8039,10.8039,10.6065,10.7199,13735.0],["2003-06-17",10.7661,10.8333,10.7493,10.7619,15680.0],["2003-06-18",10.6863,10.8711,10.6863,10.8711,33305.0],["2003-06-19",10.8333,11.0895,10.8333,11.0265,50687.0],["2003-06-20",11.0223,11.3122,11.0181,11.3122,18597.0],["2003-06-23",11.3416,11.5138,11.3416,11.4214,49593.0],["2003-06-24",11.476,11.6944,11.4256,11.5894,69892.0],["2003-06-25",11.6944,11.7616,11.5516,11.7616,45703.0],["2003-06-26",11.7616,12.1061,11.6818,12.0599,90555.0],["2003-06-27",12.0557,12.0557,11.6566,11.9675,52510.0],["2003-06-30",11.9297,12.0557,11.7616,12.0053,208702.0],["2003-07-01",11.9717,12.0053,11.8877,11.9423,48985.0],["2003-07-02",11.8036,12.0347,11.8036,12.0053,44366.0],["2003-07-03",11.8667,11.8709,11.8036,11.854,23581.0],["2003-07-07",12.0137,12.0263,11.9717,11.9885,53118.0],["2003-07-08",12.0137,12.0347,11.9003,12.0347,46189.0],["2003-07-09",12.2867,12.4967,12.0389,12.1145,82168.0],["2003-07-10",12.0305,12.3203,11.9507,11.9507,38045.0],["2003-07-11",12.0557,12.1397,12.0053,12.0557,48256.0],["2003-07-14",12.0977,12.5766,12.0095,12.4715,149021.0],["2003-07-15",12.6018,13.5343,12.1817,13.2066,96025.0],["2003-07-16",13.2108,13.6099,13.0218,13.278,66610.0],["2003-07-17",13.3495,13.4671,12.963,13.4335,37559.0],["2003-07-18",13.4419,13.4419,13.3159,13.4377,31117.0],["2003-07-21",13.4419,13.4419,13.0218,13.2696,27957.0],["2003-07-22",13.4419,13.4419,13.2192,13.2948,13978.0],["2003-07-23",13.3033,13.5007,13.2528,13.5007,20177.0],["2003-07-24",13.5259,13.5259,13.3285,13.3957,18354.0],["2003-07-25",13.4377,13.4419,13.3369,13.4209,10210.0],["2003-07-28",13.4209,13.7569,13.4209,13.7569,18354.0],["2003-07-29",13.7779,13.8325,13.5049,13.7527,13371.0],["2003-07-30",13.7527,14.072,13.5805,14.0299,24067.0],["2003-07-31",14.156,14.408,13.8619,14.408,30752.0],["2003-08-01",14.0762,14.177,13.7023,13.7149,13249.0],["2003-08-04",13.9585,13.9879,13.6939,13.8619,20542.0],["2003-08-05",14.0005,14.0005,13.6393,13.8619,14951.0],["2003-08-06",13.8661,13.8661,13.4209,13.4251,12763.0],["2003-08-07",13.164,13.4545,13.1598,13.4293,14100.0],["2003-08-08",13.4756,13.4756,13.2693,13.404,3403.0],["2003-08-11",13.3072,13.404,12.6334,12.8439,44123.0],["2003-08-12",12.7007,13.1134,12.7007,13.0882,17868.0],["2003-08-13",13.0882,13.2019,12.9113,13.0587,27714.0],["2003-08-14",13.1598,13.2777,12.9703,13.2566,13492.0],["2003-08-15",13.2145,13.644,13.2145,13.644,9724.0],["2003-08-18",13.6567,13.8967,13.6104,13.8125,16896.0],["2003-08-19",13.8967,13.8967,13.5809,13.6567,14829.0],["2003-08-20",13.4756,13.8546,13.4756,13.5177,5713.0],["2003-08-21",13.4335,13.7914,13.3956,13.543,29172.0],["2003-08-22",13.7156,13.7156,13.3872,13.3998,31968.0],["2003-08-25",13.644,13.644,13.4798,13.5767,10818.0],["2003-08-26",13.4588,13.6019,13.4588,13.6019,6321.0],["2003-08-27",13.4967,13.7198,13.4967,13.6777,7293.0],["2003-08-28",13.762,13.8251,13.5472,13.762,3890.0],["2003-08-29",13.8293,14.0231,13.7198,13.9304,18719.0],["2003-09-02",14.0441,14.3178,13.9009,14.3178,16531.0],["2003-09-03",14.3347,14.3347,14.1283,14.2547,11547.0],["2003-09-04",14.3136,14.3178,14.082,14.2547,10210.0],["2003-09-05",14.0315,14.1494,14.0273,14.1031,8387.0],["2003-09-08",14.1073,14.3136,14.1031,14.1073,27835.0],["2003-09-09",14.1031,14.3052,14.0989,14.1115,8387.0],["2003-09-10",14.2968,14.2968,13.9851,14.0652,14343.0],["2003-09-11",14.2926,14.2926,14.082,14.2589,9116.0],["2003-09-12",14.3178,14.3178,14.0652,14.1704,11061.0],["2003-09-15",14.2757,14.3052,14.002,14.1073,13006.0],["2003-09-16",14.1325,14.2547,14.0315,14.0736,17625.0],["2003-09-17",14.1915,14.1915,13.9178,13.9851,22608.0],["2003-09-18",13.8925,14.1073,13.7283,14.0862,58709.0],["2003-09-19",14.1494,14.2126,13.9809,14.0062,632914.0],["2003-09-22",14.0062,14.0567,13.9388,13.9978,44366.0],["2003-09-23",14.0399,14.061,13.9894,14.0062,27957.0],["2003-09-24",14.0567,14.0652,13.9809,14.0062,19934.0],["2003-09-25",14.0525,14.0567,14.0146,14.023,46068.0],["2003-09-26",14.0525,14.0525,13.8967,13.9009,67339.0],["2003-09-29",13.9009,14.0441,13.8967,13.8967,47162.0],["2003-09-30",13.9009,14.0441,13.9009,13.9809,93108.0],["2003-10-01",14.0441,14.0567,13.9809,14.0567,64665.0],["2003-10-02",14.0652,14.0736,14.0104,14.0652,85329.0],["2003-10-03",14.023,14.1115,14.002,14.0652,32576.0],["2003-10-06",14.0862,14.1283,14.0146,14.0694,39747.0],["2003-10-07",14.1073,14.1452,14.0441,14.1283,70864.0],["2003-10-08",14.1704,14.1704,14.0062,14.0062,44974.0],["2003-10-09",14.0483,14.0989,13.9599,14.0862,41327.0],["2003-10-10",14.0989,14.0989,13.9852,14.0104,27957.0],["2003-10-13",14.0652,14.2041,13.9936,14.1915,41813.0],["2003-10-14",14.2336,14.2336,14.082,14.1873,12520.0],["2003-10-15",14.2631,14.2631,14.0315,14.1031,8630.0],["2003-10-16",14.1157,14.1873,13.9599,14.0146,10089.0],["2003-10-17",13.9473,14.0441,13.7493,13.7493,20056.0],["2003-10-20",13.7283,13.7283,13.3914,13.3956,23945.0],["2003-10-21",13.3493,13.6398,13.3072,13.3998,18476.0],["2003-10-22",13.4756,13.7241,13.3535,13.5683,29658.0],["2003-10-23",13.5598,13.7451,13.4967,13.6272,31239.0],["2003-10-24",13.7072,13.7956,13.3493,13.3493,15194.0],["2003-10-27",13.3535,13.9767,13.3493,13.9767,35493.0],["2003-10-28",14.0694,14.082,13.9557,14.0315,35371.0],["2003-10-29",14.0778,14.2757,14.0609,14.2757,35857.0],["2003-10-30",14.3178,14.3978,14.1578,14.3515,34642.0],["2003-10-31",14.3978,14.3978,14.0652,14.162,15194.0],["2003-11-03",14.3052,14.381,13.8799,14.0104,42786.0],["2003-11-04",14.0904,14.1073,13.8799,13.9894,42300.0],["2003-11-05",14.0862,14.0862,13.9009,14.0609,17868.0],["2003-11-06",14.0905,14.0905,13.8161,13.8246,17139.0],["2003-11-07",14.0821,14.0947,13.6051,13.6051,15072.0],["2003-11-10",13.8203,13.8837,13.3813,13.4658,16409.0],["2003-11-11",13.3813,13.719,13.3813,13.5882,17625.0],["2003-11-12",13.5122,13.7908,13.5122,13.7866,9967.0],["2003-11-13",13.7401,13.9259,13.508,13.9259,17746.0],["2003-11-14",13.9174,13.9301,13.4235,13.5122,25283.0],["2003-11-17",13.7444,13.7444,13.4109,13.5882,30266.0],["2003-11-18",13.4573,13.5924,13.4235,13.4784,31239.0],["2003-11-19",13.4784,13.7823,13.4784,13.7359,21758.0],["2003-11-20",13.7106,13.8288,13.508,13.5122,19083.0],["2003-11-21",13.9216,13.9216,13.5544,13.8625,30631.0],["2003-11-24",13.9681,14.2171,13.909,14.0609,32819.0],["2003-11-25",14.0398,14.3438,14.0356,14.3184,30995.0],["2003-11-26",14.1749,14.4704,14.1749,14.4366,40963.0],["2003-11-28",14.4282,14.5337,14.3944,14.4071,7050.0],["2003-12-01",14.4324,14.9812,14.3522,14.901,31117.0],["2003-12-02",14.7448,14.8756,14.6815,14.6857,28564.0],["2003-12-03",14.6984,15.1965,14.6984,14.9643,25404.0],["2003-12-04",14.7743,14.8799,14.5633,14.7364,16652.0],["2003-12-05",14.673,14.8503,14.5886,14.6899,13978.0],["2003-12-08",14.901,14.9685,14.6139,14.9685,23095.0],["2003-12-09",14.8883,15.0867,14.7828,15.0276,26012.0],["2003-12-10",15.0445,15.1585,14.9052,15.1585,17625.0],["2003-12-11",15.15,15.2049,14.9179,15.1585,11061.0],["2003-12-12",14.9347,15.2387,14.9347,15.2387,13492.0],["2003-12-15",15.2809,15.2809,14.9854,15.1247,19205.0],["2003-12-16",15.0023,15.2809,15.0023,15.2809,24918.0],["2003-12-17",15.2851,15.3864,15.1965,15.3653,20907.0],["2003-12-18",15.1965,15.703,15.1754,15.5679,23095.0],["2003-12-19",15.6946,15.6946,15.3653,15.6777,12398.0],["2003-12-22",15.3273,15.6608,15.3104,15.4497,13857.0],["2003-12-23",15.4624,15.6059,15.226,15.5299,23581.0],["2003-12-24",15.2598,15.4075,15.1965,15.2176,8630.0],["2003-12-26",15.1922,15.4075,15.1796,15.2936,3039.0],["2003-12-29",15.5299,15.6481,15.3104,15.6481,8752.0],["2003-12-30",15.5426,15.7494,15.4075,15.741,20542.0],["2003-12-31",15.5806,15.7452,15.4075,15.4075,26255.0],["2004-01-02",15.741,15.7452,15.6017,15.7452,11669.0],["2004-01-05",15.5721,17.3577,15.5721,16.885,198978.0],["2004-01-06",17.0369,17.0369,16.4291,16.5304,34034.0],["2004-01-07",16.5895,16.5895,15.34,15.6481,149993.0],["2004-01-08",15.6186,15.6228,15.4497,15.5088,157530.0],["2004-01-09",15.5173,15.6397,15.3738,15.4666,48620.0],["2004-01-12",15.4919,15.6397,15.4919,15.6397,22122.0],["2004-01-13",15.6355,15.6397,15.112,15.112,21636.0],["2004-01-14",15.4075,15.4075,14.6899,15.0994,47162.0],["2004-01-15",15.1331,15.302,14.8039,15.2978,77428.0],["2004-01-16",15.3442,15.3738,14.9305,15.3104,21879.0],["2004-01-20",14.9727,15.2809,14.9727,15.0909,14951.0],["2004-01-21",15.2809,15.2809,15.1078,15.2091,58101.0],["2004-01-22",15.0909,15.2724,15.0909,15.2133,35007.0],["2004-01-23",15.2724,15.2724,15.0909,15.2302,10089.0],["2004-01-26",15.2724,15.3738,15.0909,15.1036,32454.0],["2004-01-27",15.0909,15.34,14.9516,15.1078,36465.0],["2004-01-28",14.9685,15.1205,14.9432,14.9981,15194.0],["2004-01-29",14.9432,15.0951,14.9432,15.0529,22001.0],["2004-01-30",14.9432,15.0318,14.8166,14.939,22001.0],["2004-02-02",14.8081,15.1796,14.8081,14.8799,33426.0],["2004-02-03",14.9432,15.112,14.8166,14.8714,30874.0],["2004-02-04",14.8968,15.2345,14.7786,14.8081,42907.0],["2004-02-05",14.7786,14.977,14.6519,14.9558,71958.0],["2004-02-06",15.1463,15.2352,14.8374,15.1336,12641.0],["2004-02-09",14.9516,15.214,14.9516,15.0024,6321.0],["2004-02-10",15.104,15.214,15.0659,15.214,11183.0],["2004-02-11",15.214,15.214,14.9389,14.9432,13492.0],["2004-02-12",14.9389,15.1844,14.9389,15.0828,14221.0],["2004-02-13",15.1632,15.1971,15.0236,15.1928,13371.0],["2004-02-17",15.214,15.3198,14.9686,15.3198,12884.0],["2004-02-18",15.3198,15.743,15.0447,15.4679,21758.0],["2004-02-19",15.616,15.6457,15.2352,15.324,21879.0],["2004-02-20",15.1505,15.7049,15.1463,15.3664,9602.0],["2004-02-23",15.0532,15.506,15.0532,15.2055,6321.0],["2004-02-24",15.3833,15.5526,15.1928,15.5272,8873.0],["2004-02-25",15.4341,15.7388,15.4341,15.7218,18840.0],["2004-02-26",15.7218,15.7218,15.3113,15.5906,12763.0],["2004-02-27",15.3875,15.7176,15.3875,15.6372,13614.0],["2004-03-01",15.2986,15.5441,15.2986,15.4637,20299.0],["2004-03-02",15.3071,15.6711,15.3071,15.4637,12155.0],["2004-03-03",15.3833,15.6753,15.3833,15.3875,14343.0],["2004-03-04",15.6118,15.6118,15.3833,15.4087,9238.0],["2004-03-05",15.3833,15.7176,15.3833,15.7176,62355.0],["2004-03-08",15.6584,15.7218,15.3875,15.4341,10575.0],["2004-03-09",15.451,15.6753,15.3875,15.4891,257809.0],["2004-03-10",15.5949,15.5949,15.3833,15.3833,8630.0],["2004-03-11",15.4933,15.4933,15.2394,15.2436,12884.0],["2004-03-12",15.2775,15.4849,15.2563,15.4722,19083.0],["2004-03-15",15.3833,15.3833,15.1675,15.1675,17260.0],["2004-03-16",15.1548,15.3706,15.1421,15.269,20421.0],["2004-03-17",15.1505,15.4044,15.1505,15.2775,36830.0],["2004-03-18",15.1505,15.1928,15.1378,15.1505,28200.0],["2004-03-19",15.2352,15.3156,15.1505,15.2225,26498.0],["2004-03-22",15.1505,15.159,15.049,15.0532,16652.0],["2004-03-23",15.049,15.1421,14.9262,14.9262,27957.0],["2004-03-24",14.9305,15.3113,14.9305,15.1124,14465.0],["2004-03-25",15.1082,15.4044,14.9812,15.2521,22365.0],["2004-03-26",15.2352,15.2352,15.0236,15.0278,8022.0],["2004-03-29",15.1251,15.2986,14.9178,15.0236,37802.0],["2004-03-30",14.9812,15.3791,14.9812,15.3706,24675.0],["2004-03-31",15.396,15.396,15.0236,15.0236,13857.0],["2004-04-01",15.0236,15.5695,15.0236,15.324,11669.0],["2004-04-02",15.5187,15.5314,15.3748,15.4891,5348.0],["2004-04-05",15.341,15.5737,15.341,15.5272,12155.0],["2004-04-06",15.5229,15.5314,15.4044,15.4679,8022.0],["2004-04-07",15.4468,15.5737,15.4044,15.5229,9238.0],["2004-04-08",15.5737,15.578,15.2944,15.2944,43880.0],["2004-04-12",15.3537,15.743,15.3537,15.743,40355.0],["2004-04-13",15.7853,15.7853,15.6203,15.6965,105263.0],["2004-04-14",15.6637,15.9925,15.557,15.6992,17017.0],["2004-04-15",15.8147,15.8192,15.5526,15.7659,11692.0],["2004-04-16",15.8192,15.8192,15.5614,15.7703,19564.0],["2004-04-19",15.8192,16.3302,15.5614,16.3302,13313.0],["2004-04-20",16.0103,16.4413,15.8059,15.8059,11808.0],["2004-04-21",16.3702,16.3702,15.7792,16.2058,4978.0],["2004-04-22",15.8458,16.2191,15.7747,16.1969,10882.0],["2004-04-23",16.2591,16.2591,15.7747,15.9125,4978.0],["2004-04-26",15.9214,16.0191,15.8903,16.0014,10650.0],["2004-04-27",15.9392,16.4413,15.9392,16.4235,24657.0],["2004-04-28",16.5746,16.5746,15.9969,16.0191,12155.0],["2004-04-29",16.3702,16.3702,15.9969,16.348,10303.0],["2004-04-30",16.348,16.3524,15.8281,15.8814,14933.0],["2004-05-03",15.7747,16.0102,15.7481,15.7747,3704.0],["2004-05-04",15.5614,15.9169,15.5614,15.5792,3820.0],["2004-05-05",15.6192,15.948,15.6192,15.8014,5441.0],["2004-05-06",15.6054,16.1177,15.5965,16.1043,12502.0],["2004-05-07",15.4495,16.0063,15.4138,15.4183,18522.0],["2004-05-10",15.4138,15.4227,14.7501,14.8347,20606.0],["2004-05-11",14.8347,15.1644,14.8347,15.0307,9956.0],["2004-05-12",15.1866,15.2891,14.7233,15.2891,6946.0],["2004-05-13",15.3871,15.3871,15.0129,15.0129,1968.0],["2004-05-14",14.9683,14.9773,14.5808,14.5808,13313.0],["2004-05-17",14.4917,14.6921,14.1887,14.3625,14239.0],["2004-05-18",14.4783,14.4783,14.211,14.2556,11692.0],["2004-05-19",14.211,14.4338,14.0774,14.0774,29172.0],["2004-05-20",14.1086,14.3402,14.0996,14.2511,13428.0],["2004-05-21",14.2511,14.3358,14.1665,14.1932,16207.0],["2004-05-24",14.2467,14.2467,14.1887,14.1932,10303.0],["2004-05-25",14.26,14.5451,14.1932,14.5451,128612.0],["2004-05-26",14.563,14.7367,14.563,14.6342,22921.0],["2004-05-27",14.7634,14.9773,14.5719,14.857,18638.0],["2004-05-28",14.8347,14.8971,14.514,14.514,12387.0],["2004-06-01",14.7011,14.759,14.5674,14.5897,9840.0],["2004-06-02",14.7634,14.8837,14.603,14.7723,5325.0],["2004-06-03",15.0352,15.0352,14.7456,14.7456,14586.0],["2004-06-04",14.9773,14.9773,14.7055,14.8703,4515.0],["2004-06-07",14.9862,15.102,14.8837,15.102,13892.0],["2004-06-08",15.102,15.102,14.9995,15.102,3010.0],["2004-06-09",14.9505,15.1376,14.9238,15.0173,31024.0],["2004-06-10",15.1465,15.3916,15.004,15.3826,21648.0],["2004-06-14",15.2401,15.5074,15.1866,15.4673,15628.0],["2004-06-15",15.5118,15.7658,15.2935,15.6945,17596.0],["2004-06-16",15.7168,15.9707,15.6366,15.6366,10187.0],["2004-06-17",15.5029,15.9707,15.4094,15.9261,8682.0],["2004-06-18",16.0286,16.0375,15.6633,15.7836,26625.0],["2004-06-21",15.6499,15.9217,15.5163,15.9217,8798.0],["2004-06-22",15.6856,15.9261,15.5831,15.8682,7177.0],["2004-06-23",15.944,16.1979,15.944,15.9618,9493.0],["2004-06-24",15.9217,16.1222,15.5876,15.6588,13776.0],["2004-06-25",15.8326,15.8326,15.4361,15.4361,31372.0],["2004-06-28",15.5876,16.0553,15.5653,15.9039,9377.0],["2004-06-29",16.0954,16.2469,15.7569,15.8504,44569.0],["2004-06-30",16.1979,16.2469,15.7791,16.238,11113.0],["2004-07-01",16.0464,16.2469,15.7613,15.7702,4631.0],["2004-07-02",15.7524,16.1088,15.641,15.7969,7409.0],["2004-07-06",15.9395,15.9395,15.5074,15.5698,10882.0],["2004-07-07",15.5653,15.944,15.4673,15.944,11229.0],["2004-07-08",15.6856,15.6989,14.7812,14.8614,41906.0],["2004-07-09",15.4316,15.4316,14.7768,15.2757,35771.0],["2004-07-12",15.4227,15.4317,14.8659,15.3203,4978.0],["2004-07-13",15.3069,15.4361,15.2445,15.3559,19217.0],["2004-07-14",15.3693,15.4539,15.0352,15.2134,17133.0],["2004-07-15",15.0574,15.1688,15.0262,15.0797,28362.0],["2004-07-16",15.0842,15.2045,14.9283,15.053,11460.0],["2004-07-19",15.1243,15.1955,14.9372,15.1955,7756.0],["2004-07-20",14.9238,15.445,14.9238,15.4406,16438.0],["2004-07-21",15.2935,15.4896,14.9728,14.9728,12039.0],["2004-07-22",14.9283,15.1465,14.9193,15.0307,13776.0],["2004-07-23",14.9683,15.0574,14.9238,14.9238,15049.0],["2004-07-26",15.1554,15.1554,14.9238,15.0396,12618.0],["2004-07-27",15.0842,15.2356,14.9461,15.1465,15049.0],["2004-07-28",15.1109,15.592,14.9238,15.2134,11229.0],["2004-07-29",15.5697,15.592,14.9639,15.592,8566.0],["2004-07-30",15.6811,15.7346,15.0441,15.3515,7756.0],["2004-08-02",14.9238,15.4896,14.9238,15.2891,6367.0],["2004-08-03",15.2579,15.4049,15.1064,15.1554,13081.0],["2004-08-04",15.2936,15.3871,14.9327,15.053,32066.0],["2004-08-05",14.9505,15.0574,14.9149,14.9238,10882.0],["2004-08-06",14.8881,15.1337,14.763,14.83,21648.0],["2004-08-09",14.83,14.9819,14.7406,14.897,10187.0],["2004-08-10",14.9238,15.1382,14.83,15.1382,58923.0],["2004-08-11",14.8121,15.1159,14.7407,14.8032,19795.0],["2004-08-12",14.7451,14.8791,14.7406,14.7853,16901.0],["2004-08-13",14.8702,15.098,14.7407,14.763,4167.0],["2004-08-16",15.0891,15.098,14.7764,15.0176,8682.0],["2004-08-17",15.1293,15.1293,14.763,14.9506,4862.0],["2004-08-18",14.763,15.0578,14.763,15.0578,13081.0],["2004-08-19",14.8389,15.1203,14.8389,15.1203,8914.0],["2004-08-20",15.0265,15.2409,14.9149,15.2365,29867.0],["2004-08-23",15.2409,15.4107,15.1829,15.4017,37391.0],["2004-08-24",15.4107,15.4107,14.8881,15.2454,12502.0],["2004-08-25",15.2409,15.366,14.9774,15.2141,6946.0],["2004-08-26",15.2007,15.4464,15.2007,15.3437,11113.0],["2004-08-27",15.3079,15.4911,15.1337,15.4911,7525.0],["2004-08-30",15.2811,15.6296,15.2231,15.3615,6946.0],["2004-08-31",15.3169,15.6296,15.1784,15.6296,19217.0],["2004-09-01",15.6296,16.0673,15.5402,15.7814,28015.0],["2004-09-02",15.7457,15.8038,15.3571,15.5626,14239.0],["2004-09-03",15.6519,15.8574,15.4866,15.4866,9840.0],["2004-09-07",15.7948,15.8574,15.3749,15.844,10997.0],["2004-09-08",15.5224,15.8797,15.5224,15.634,10766.0],["2004-09-09",15.8529,15.8529,15.7457,15.8484,47115.0],["2004-09-10",15.8529,15.8529,15.7234,15.844,3357.0],["2004-09-13",15.7412,15.8663,15.6162,15.7591,15165.0],["2004-09-14",15.6117,15.6787,15.5894,15.5894,13197.0],["2004-09-15",15.6742,15.6787,15.6162,15.6787,20606.0],["2004-09-16",15.6787,15.835,15.5,15.6117,24657.0],["2004-09-17",15.7368,15.835,15.3124,15.366,24310.0],["2004-09-20",15.2901,15.7502,15.2901,15.3794,12502.0],["2004-09-21",15.299,15.844,15.299,15.4777,12502.0],["2004-09-22",15.5224,15.5447,15.3884,15.4554,9377.0],["2004-09-23",15.4554,15.5179,15.3883,15.3883,5557.0],["2004-09-24",15.4196,15.7189,15.4196,15.5313,9145.0],["2004-09-27",15.5313,15.5313,15.1873,15.2811,15281.0],["2004-09-28",15.2811,15.509,15.2097,15.509,6483.0],["2004-09-29",15.3839,15.6698,15.3526,15.5313,3820.0],["2004-09-30",15.4598,15.6787,15.4598,15.5626,12850.0],["2004-10-01",15.5804,15.7904,15.4777,15.4822,19101.0],["2004-10-04",15.7904,15.7904,15.5804,15.5804,6483.0],["2004-10-05",15.777,15.8127,15.7234,15.8082,26625.0],["2004-10-06",15.8127,15.9914,15.6564,15.9914,31140.0],["2004-10-07",15.8082,16.1879,15.643,15.969,45147.0],["2004-10-08",15.6385,15.9556,15.6385,15.9199,12502.0],["2004-10-11",15.6564,16.6837,15.6385,16.5274,31024.0],["2004-10-12",16.4693,16.8981,16.4693,16.8803,14818.0],["2004-10-13",16.9071,16.9294,16.7686,16.9026,11692.0],["2004-10-14",16.7239,16.9205,16.6167,16.782,17133.0],["2004-10-15",16.7954,16.9205,16.6167,16.7909,12155.0],["2004-10-18",16.6391,16.9294,16.6301,16.6614,6135.0],["2004-10-19",16.6614,16.9294,16.5765,16.6525,14470.0],["2004-10-20",16.9294,16.9518,16.6569,16.9518,9493.0],["2004-10-21",16.7909,16.9741,16.6167,16.9741,13776.0],["2004-10-22",16.9964,17.0277,16.4961,16.4961,6483.0],["2004-10-25",16.4381,17.1438,16.1343,17.1126,14123.0],["2004-10-26",16.8847,17.4208,16.8579,17.4208,11692.0],["2004-10-27",17.3136,17.5994,17.3136,17.5101,10882.0],["2004-10-28",17.2466,17.5771,17.2466,17.5324,11460.0],["2004-10-29",17.3046,17.4476,16.6614,16.8043,7293.0],["2004-11-01",17.0947,17.0947,16.4559,16.5855,5672.0],["2004-11-02",16.7507,16.8713,16.2996,16.6525,11576.0],["2004-11-03",16.9026,17.2868,16.7731,17.2734,8682.0],["2004-11-04",16.9339,17.3761,16.7329,17.2823,8103.0],["2004-11-05",17.0768,17.5548,17.0768,17.4431,18985.0],["2004-11-08",17.461,17.6849,17.1834,17.1834,8914.0],["2004-11-09",17.3491,17.5058,17.179,17.4744,9377.0],["2004-11-10",17.5058,17.7968,17.4431,17.7073,7872.0],["2004-11-11",17.4386,17.9759,17.3043,17.9759,26162.0],["2004-11-12",17.9759,17.9759,17.6849,17.9087,11692.0],["2004-11-15",17.9087,18.0207,17.5729,18.0207,21995.0],["2004-11-16",18.0117,18.1102,17.8102,17.8863,10303.0],["2004-11-17",18.0207,18.1729,17.7476,17.7476,8566.0],["2004-11-18",18.1774,18.2893,17.6849,18.1774,6598.0],["2004-11-19",18.043,18.2938,17.5371,17.8058,9956.0],["2004-11-22",17.4744,18.3788,17.4744,18.3341,15512.0],["2004-11-23",18.3117,18.3341,17.9266,18.2042,20606.0],["2004-11-24",18.2042,18.2042,17.9311,18.1774,8914.0],["2004-11-26",18.1774,18.1998,18.1774,18.1998,810.0],["2004-11-29",18.1997,18.1997,18.0878,18.1908,11692.0],["2004-11-30",18.1774,18.2893,18.1415,18.2669,6946.0],["2004-12-01",18.2669,19.6996,18.2669,19.4444,55334.0],["2004-12-02",19.1489,19.5116,19.1489,19.1937,10071.0],["2004-12-03",19.0952,19.2385,18.9295,18.9295,6483.0],["2004-12-06",19.14,19.14,18.7057,18.7997,5788.0],["2004-12-07",18.4102,18.8042,18.4102,18.4729,13081.0],["2004-12-08",18.4729,19.0235,18.4729,19.0235,9724.0],["2004-12-09",18.4684,19.028,18.4684,18.8713,44800.0],["2004-12-10",18.9922,18.9922,18.6116,18.8937,11692.0],["2004-12-13",18.84,18.9295,18.5803,18.8579,12155.0],["2004-12-14",18.4236,18.8355,18.4236,18.6251,18406.0],["2004-12-15",18.5803,18.9385,18.4908,18.9385,19101.0],["2004-12-16",18.4505,18.7102,18.4326,18.6206,10419.0],["2004-12-17",18.4684,18.9295,18.4684,18.9295,10303.0],["2004-12-20",18.4684,18.9295,18.4684,18.7907,7525.0],["2004-12-21",18.9385,18.9609,18.6027,18.8713,13428.0],["2004-12-22",18.746,19.028,18.5624,18.5624,13313.0],["2004-12-23",19.0952,19.0952,18.4952,18.8266,13892.0],["2004-12-27",18.8713,18.8713,18.7773,18.7773,3357.0],["2004-12-28",18.8713,18.8758,18.7236,18.8713,3126.0],["2004-12-29",18.8713,18.8713,18.4908,18.4908,14470.0],["2004-12-30",18.4505,18.8086,18.4505,18.5355,5094.0],["2004-12-31",18.4729,18.643,17.6759,17.6849,19795.0],["2005-01-03",17.9848,17.9848,17.6849,17.7744,45147.0],["2005-01-04",17.7744,17.7744,17.6849,17.7744,43642.0],["2005-01-05",17.6849,17.7923,17.6849,17.6849,17480.0],["2005-01-06",17.6849,17.9043,17.6849,17.7431,5672.0],["2005-01-07",17.7073,17.7789,17.1252,17.1252,107659.0],["2005-01-10",17.1028,17.3715,17.1028,17.3267,23616.0],["2005-01-11",17.3043,17.47,17.2192,17.367,21185.0],["2005-01-12",17.461,18.3565,17.3715,18.0072,117730.0],["2005-01-13",18.0475,19.028,18.0475,18.3385,50357.0],["2005-01-14",18.6251,18.7773,18.1415,18.6251,26973.0],["2005-01-18",18.8892,18.9116,18.2624,18.2848,77329.0],["2005-01-19",18.7191,18.7191,18.3072,18.5893,24889.0],["2005-01-20",18.831,18.8848,18.2669,18.6027,49546.0],["2005-01-21",18.8042,18.9206,18.5714,18.6206,29519.0],["2005-01-24",18.7863,19.1131,18.643,19.1131,28941.0],["2005-01-25",19.2071,19.3056,19.0638,19.3056,42022.0],["2005-01-26",19.422,19.7489,19.3862,19.5429,96083.0],["2005-01-27",19.6325,19.6683,19.1534,19.6414,22458.0],["2005-01-28",19.6817,19.6817,19.2653,19.3101,15165.0],["2005-01-31",19.7533,19.7533,19.2519,19.4086,17364.0],["2005-02-01",19.2653,19.7354,19.2653,19.7354,35423.0],["2005-02-02",19.3146,19.6593,19.3146,19.628,13197.0],["2005-02-03",19.319,19.6011,18.9385,19.0056,19448.0],["2005-02-04",18.8579,19.6996,18.7863,19.5787,33803.0],["2005-02-07",19.6548,19.6996,19.4399,19.6548,49083.0],["2005-02-08",19.2824,20.5433,19.2824,20.3279,59386.0],["2005-02-09",20.1933,20.3504,20.1933,20.1933,14123.0],["2005-02-10",20.1933,20.2292,20.1081,20.1754,44106.0],["2005-02-11",20.2158,20.4311,20.1484,20.3818,43527.0],["2005-02-14",20.3504,20.3504,20.1933,20.2382,23731.0],["2005-02-15",20.0677,20.2741,20.0677,20.1484,14586.0],["2005-02-16",19.7446,19.8478,19.3542,19.4753,36928.0],["2005-02-17",19.408,19.7491,19.3362,19.3766,30330.0],["2005-02-18",19.61,19.61,19.2465,19.5337,7293.0],["2005-02-22",19.2958,19.4978,18.9952,19.0804,24194.0],["2005-02-23",18.9593,18.9593,18.3131,18.3266,34613.0],["2005-02-24",18.8202,19.8343,18.4477,19.6952,59502.0],["2005-02-25",19.4888,19.8568,19.3766,19.4619,38086.0],["2005-02-28",19.4753,19.7311,19.3407,19.583,22342.0],["2005-03-01",19.3362,19.6279,19.3228,19.4125,6598.0],["2005-03-02",19.2958,20.2876,19.2958,20.0138,10187.0],["2005-03-03",20.1933,20.1933,19.3048,19.3048,17133.0],["2005-03-04",19.6548,19.6548,19.1477,19.1926,15396.0],["2005-03-07",19.5157,19.5157,19.067,19.0894,14818.0],["2005-03-08",19.251,19.251,18.9638,19.0849,11345.0],["2005-03-09",18.9548,19.1702,18.8292,18.8292,13544.0],["2005-03-10",19.2016,19.2016,18.3221,18.4073,29751.0],["2005-03-11",18.4028,18.4657,18.331,18.4073,43411.0],["2005-03-14",18.5105,18.5779,18.3311,18.3355,78255.0],["2005-03-15",18.4971,18.5779,18.331,18.4477,9261.0],["2005-03-16",18.3984,18.7708,18.3176,18.5509,12965.0],["2005-03-17",18.6945,18.6945,18.2503,18.4118,54987.0],["2005-03-18",18.5958,18.5958,18.156,18.3086,39359.0],["2005-03-21",18.8247,19.0176,18.34,18.9503,68994.0],["2005-03-22",18.8516,19.3407,18.174,18.524,37739.0],["2005-03-23",18.8022,18.8022,18.2099,18.2099,16438.0],["2005-03-24",18.174,18.4971,18.0663,18.3176,17943.0],["2005-03-28",18.5195,18.5195,18.1291,18.2458,9145.0],["2005-03-29",18.1964,18.3984,18.1964,18.2907,26278.0],["2005-03-30",18.2413,18.7035,18.2413,18.4298,26625.0],["2005-03-31",18.2862,18.5509,18.2099,18.3445,38665.0],["2005-04-01",18.2907,18.6631,18.2458,18.4387,48041.0],["2005-04-04",18.3176,18.6631,18.3176,18.4477,17712.0],["2005-04-05",18.4477,18.8067,18.4477,18.7753,13776.0],["2005-04-06",18.8471,19.058,18.717,18.9772,42138.0],["2005-04-07",18.9772,18.9862,18.6676,18.6676,15628.0],["2005-04-08",18.5464,18.6003,17.9496,18.0304,17249.0],["2005-04-11",18.2817,18.4657,17.9721,18.0708,33224.0],["2005-04-12",17.9496,18.4746,17.9496,18.4657,75130.0],["2005-04-13",18.1695,18.3086,17.999,18.0977,17827.0],["2005-04-14",17.9721,18.3894,17.9721,18.0394,27204.0],["2005-04-15",18.515,18.515,17.9945,18.0394,19911.0],["2005-04-18",18.3311,18.7125,18.2996,18.4567,31603.0],["2005-04-19",18.4881,18.5734,18.3535,18.4657,54756.0],["2005-04-20",18.4657,18.4657,17.9541,17.9721,40170.0],["2005-04-21",18.2772,18.4657,18.0753,18.4657,44916.0],["2005-04-22",18.4657,18.4657,17.9496,18.2099,46884.0],["2005-04-25",18.0798,18.5375,18.0169,18.533,39591.0],["2005-04-26",18.533,18.5779,18.1471,18.1919,18522.0],["2005-04-27",18.4163,18.4702,18.1381,18.1875,16554.0],["2005-04-28",18.1291,18.331,17.7028,17.7028,28709.0],["2005-04-29",18.0842,18.0842,17.5906,17.7701,31835.0],["2005-05-02",17.9137,18.2952,17.8464,18.2952,38896.0],["2005-05-03",17.9765,18.515,17.9765,18.331,24657.0],["2005-05-04",18.1067,18.6766,18.1067,18.6227,21995.0],["2005-05-05",18.69,18.8202,18.6631,18.7304,26047.0],["2005-05-06",18.9194,19.2658,18.285,18.321,34613.0],["2005-05-09",18.006,18.6044,18.006,18.438,28593.0],["2005-05-10",18.258,18.483,18.1095,18.2985,30677.0],["2005-05-11",18.24,18.564,17.9071,18.564,15975.0],["2005-05-12",18.294,18.6719,18.294,18.546,27088.0],["2005-05-13",18.312,18.6719,18.312,18.5865,34845.0],["2005-05-16",18.5864,18.6134,18.2535,18.33,10071.0],["2005-05-17",18.447,18.6134,18.2175,18.51,31835.0],["2005-05-18",18.7349,18.8564,18.519,18.6719,53482.0],["2005-05-19",18.6854,18.7484,18.447,18.528,20721.0],["2005-05-20",18.4515,18.6989,18.249,18.2805,21995.0],["2005-05-23",18.249,18.6225,18.1995,18.429,9145.0],["2005-05-24",18.1995,18.447,18.1995,18.447,17133.0],["2005-05-25",18.2265,18.384,18.1995,18.2985,9145.0],["2005-05-26",18.1545,18.402,18.1365,18.3525,16670.0],["2005-05-27",18.429,18.447,18.267,18.393,13313.0],["2005-05-31",18.4335,18.483,18.231,18.3795,62049.0],["2005-06-01",18.3795,18.5595,18.3795,18.492,29635.0],["2005-06-02",18.5595,18.6584,18.2895,18.5595,33108.0],["2005-06-03",18.7124,18.9374,18.3345,18.9194,43990.0],["2005-06-06",18.9014,18.9824,18.8699,18.9194,9493.0],["2005-06-07",19.0274,19.3333,18.8969,18.9059,33108.0],["2005-06-08",18.8699,19.1219,18.8699,19.0949,23847.0],["2005-06-09",18.9509,19.1219,18.7889,19.0319,19448.0],["2005-06-10",18.9419,19.1219,18.8744,18.9374,8798.0],["2005-06-13",18.8384,19.2028,18.8159,19.1174,15396.0],["2005-06-14",19.0994,19.4638,19.0094,19.3648,21879.0],["2005-06-15",19.4728,19.4728,19.1354,19.4323,24773.0],["2005-06-16",19.3468,19.7967,19.3468,19.7967,39128.0],["2005-06-17",19.7967,20.6651,19.6978,20.5706,57765.0],["2005-06-20",20.5391,20.6696,20.1522,20.2512,26857.0],["2005-06-21",20.2602,20.3637,20.0892,20.2017,15628.0],["2005-06-22",20.4671,20.4671,19.8417,20.0082,43295.0],["2005-06-23",19.7608,20.0307,19.7473,19.7473,21879.0],["2005-06-24",19.7608,19.9542,19.6213,19.8013,38549.0],["2005-06-27",19.8013,19.8597,19.6438,19.6933,23037.0],["2005-06-28",19.7293,19.7428,19.6438,19.7068,20490.0],["2005-06-29",19.7968,19.7968,19.7023,19.7833,23616.0],["2005-06-30",19.7968,20.0217,19.6348,19.7833,54756.0],["2005-07-01",19.7428,20.0172,19.6843,19.7923,28941.0],["2005-07-05",19.8642,20.4896,19.8147,20.2017,52788.0],["2005-07-06",20.3142,20.6201,20.1882,20.2692,24889.0],["2005-07-07",20.2107,20.4131,19.8147,19.8192,32761.0],["2005-07-08",20.1342,20.3817,20.0037,20.1747,63206.0],["2005-07-11",19.9137,21.1465,19.9047,21.1465,92263.0],["2005-07-12",21.115,21.9789,21.0341,21.9294,44453.0],["2005-07-13",21.9294,21.9294,21.574,21.6774,22226.0],["2005-07-14",22.2275,22.2275,21.6228,21.7976,24255.0],["2005-07-15",22.133,22.133,21.4149,21.9771,19625.0],["2005-07-18",22.4873,22.7613,22.3125,22.4826,44541.0],["2005-07-19",22.7235,22.7235,22.1472,22.2605,15986.0],["2005-07-20",22.1046,22.7519,22.1046,22.6952,11576.0],["2005-07-21",22.7755,22.7944,22.1047,22.2039,9151.0],["2005-07-22",22.1991,22.4306,22.0527,22.3314,22160.0],["2005-07-25",22.1519,22.1566,21.6889,21.7503,50384.0],["2005-07-26",21.7598,21.7692,21.4811,21.4811,19184.0],["2005-07-27",21.637,21.637,21.0275,21.4385,15215.0],["2005-07-28",21.4338,21.5897,21.0559,21.4574,23594.0],["2005-07-29",21.3488,21.5897,21.1173,21.4433,11797.0],["2005-08-01",21.6133,21.8968,21.259,21.4385,31752.0],["2005-08-02",21.4433,22.5629,21.4433,22.5535,20176.0],["2005-08-03",22.4448,22.4448,21.0417,21.1267,39249.0],["2005-08-04",20.9661,21.8637,20.9283,21.8023,26350.0],["2005-08-05",21.4763,21.7456,20.8952,20.9661,27122.0],["2005-08-08",21.2976,21.4018,20.9993,21.075,15545.0],["2005-08-09",21.0277,21.7523,21.0277,21.416,18632.0],["2005-08-10",21.7712,21.7854,21.0608,21.0608,12569.0],["2005-08-11",21.2124,21.7807,21.1224,21.6339,7607.0],["2005-08-12",21.6292,21.6292,21.0277,21.184,15876.0],["2005-08-15",21.3592,21.5676,21.0277,21.5676,15545.0],["2005-08-16",21.5676,21.5676,21.274,21.3166,12238.0],["2005-08-17",20.9661,21.6576,20.9661,21.4302,24365.0],["2005-08-18",21.6765,21.6765,21.3545,21.3592,10474.0],["2005-08-19",21.255,21.2597,20.6393,20.7861,12348.0],["2005-08-22",20.7009,21.274,20.7009,21.1319,11246.0],["2005-08-23",21.2503,21.2645,20.8146,21.1982,11576.0],["2005-08-24",21.1034,21.667,21.1034,21.6102,10474.0],["2005-08-25",21.7144,21.9512,21.5865,21.8754,14443.0],["2005-08-26",22.0033,22.0175,20.592,21.1603,59535.0],["2005-08-29",21.0372,21.4208,20.9472,21.2645,11135.0],["2005-08-30",21.0987,21.1698,20.933,21.1698,25137.0],["2005-08-31",21.274,21.5013,21.0135,21.5013,15876.0],["2005-09-01",21.2976,21.5344,21.2029,21.4208,11356.0],["2005-09-02",21.3118,21.4302,21.0892,21.4302,8820.0],["2005-09-06",21.0892,21.7712,21.0892,21.577,44982.0],["2005-09-07",21.416,21.5155,21.184,21.4397,11466.0],["2005-09-08",21.2266,22.0033,21.1934,22.0033,10805.0],["2005-09-09",22.008,22.0317,21.6765,21.7618,25358.0],["2005-09-12",21.6812,21.6812,21.5439,21.6197,14884.0],["2005-09-13",21.4302,21.5439,21.2645,21.4255,85554.0],["2005-09-14",21.506,21.506,20.9377,21.1082,15986.0],["2005-09-15",21.0229,21.0229,20.8382,20.8903,9812.0],["2005-09-16",21.0277,21.0277,20.8382,21.0229,54353.0],["2005-09-19",21.0277,21.0277,20.8382,20.9235,8269.0],["2005-09-20",21.004,21.004,20.8051,20.8335,25909.0],["2005-09-21",20.6488,20.7104,20.1326,20.1326,20286.0],["2005-09-22",20.1279,20.502,20.1279,20.3362,53912.0],["2005-09-23",20.1278,20.1989,19.9384,20.0805,38477.0],["2005-09-26",20.09,20.5636,20.0284,20.1799,39359.0],["2005-09-27",20.3125,20.4167,20.0331,20.1752,20837.0],["2005-09-28",20.0615,20.2084,19.9479,20.0426,22491.0],["2005-09-29",19.9384,20.3315,19.891,20.1657,43549.0],["2005-09-30",20.0189,20.2652,19.8911,20.2652,44431.0],["2005-10-03",20.1184,20.3504,19.8911,20.2747,50936.0],["2005-10-04",20.3031,20.3173,19.5406,19.5406,72434.0],["2005-10-05",19.5359,19.6542,18.8823,18.8918,104848.0],["2005-10-06",18.887,18.9202,18.6123,18.6407,43328.0],["2005-10-07",18.8491,18.9439,18.655,18.6597,33185.0],["2005-10-10",18.9391,19.2138,18.8065,19.1286,48179.0],["2005-10-11",19.0907,19.1096,17.9019,17.9493,139356.0],["2005-10-12",17.9493,18.1956,17.9493,18.0298,142223.0],["2005-10-13",18.044,18.134,17.9209,18.0346,38257.0],["2005-10-14",18.0393,18.205,17.9256,18.1766,19073.0],["2005-10-17",18.044,18.0488,17.7599,17.8498,43328.0],["2005-10-18",17.7599,18.0535,17.7599,17.7599,15986.0],["2005-10-19",17.7362,18.9107,17.7362,18.8397,59756.0],["2005-10-20",18.4703,18.8633,18.2808,18.3992,23814.0],["2005-10-21",18.2666,18.7023,18.2666,18.5318,19735.0],["2005-10-24",18.456,18.8349,18.2003,18.8349,22160.0],["2005-10-25",18.5176,18.7781,18.2856,18.6928,29878.0],["2005-10-26",18.5366,18.9675,18.4845,18.6786,19514.0],["2005-10-27",18.5034,18.8539,17.9919,18.2761,10694.0],["2005-10-28",18.153,18.153,17.9256,18.0014,44982.0],["2005-10-31",17.8072,18.1387,17.8025,18.0677,43659.0],["2005-11-01",17.9019,18.5081,17.9019,18.3566,13340.0],["2005-11-02",18.1624,18.8397,18.1624,18.8018,15215.0],["2005-11-03",18.5413,18.9439,18.5413,18.9439,26350.0],["2005-11-04",19.138,19.138,18.7591,18.9486,22491.0],["2005-11-07",18.9438,19.0149,18.7686,18.8491,32524.0],["2005-11-08",18.7114,18.9489,18.6402,18.7684,14884.0],["2005-11-09",18.6972,18.9964,18.6972,18.8064,24145.0],["2005-11-10",18.8586,19.0106,18.6829,18.9964,15215.0],["2005-11-11",18.7969,19.1626,18.7969,19.1626,8159.0],["2005-11-14",19.1151,19.2718,18.9251,19.0438,21389.0],["2005-11-15",19.0201,19.1293,18.6972,18.8254,9923.0],["2005-11-16",18.9631,18.9631,18.3172,18.5025,18412.0],["2005-11-17",18.379,19.1958,18.379,19.1341,32193.0],["2005-11-18",19.4048,19.59,19.1388,19.5567,26681.0],["2005-11-21",19.6802,19.6897,19.1721,19.4428,8269.0],["2005-11-22",19.4143,19.4143,18.9964,19.2671,16979.0],["2005-11-23",19.3858,19.4285,19.0866,19.3145,5733.0],["2005-11-25",19.1341,19.2813,19.0011,19.0961,5733.0],["2005-11-28",19.2291,19.2291,18.6212,18.7399,11907.0],["2005-11-29",18.7209,19.0059,18.7067,18.9441,5182.0],["2005-11-30",18.9536,19.2006,18.8064,18.9964,14884.0],["2005-12-01",18.9109,19.2433,18.9109,19.0771,14663.0],["2005-12-02",19.2528,19.4713,18.9916,19.0913,5623.0],["2005-12-05",19.0723,19.2196,19.0344,19.0961,9482.0],["2005-12-06",19.1388,19.2576,18.6924,18.7921,17861.0],["2005-12-07",18.9204,18.9204,18.5689,18.6829,17309.0],["2005-12-08",18.5737,18.7969,18.4835,18.5642,10915.0],["2005-12-09",18.7352,18.8206,18.493,18.7589,9702.0],["2005-12-12",18.6259,18.9441,18.5499,18.8301,8489.0],["2005-12-13",18.8919,19.0201,18.4597,18.6117,23263.0],["2005-12-14",18.5214,18.6639,18.4265,18.4929,20396.0],["2005-12-15",18.4502,18.4835,18.2365,18.4075,28445.0],["2005-12-16",18.4075,18.4977,18.284,18.4217,74970.0],["2005-12-19",18.3125,18.5214,18.3125,18.4265,14443.0],["2005-12-20",18.8539,18.9299,18.5357,18.7304,60527.0],["2005-12-21",18.6212,18.7304,18.4122,18.5215,24255.0],["2005-12-22",18.5262,18.5689,18.4027,18.4597,20837.0],["2005-12-23",18.341,18.4787,18.341,18.379,28004.0],["2005-12-27",18.5879,18.5927,18.0465,18.0465,13561.0],["2005-12-28",18.2555,18.4502,18.1558,18.4265,8269.0],["2005-12-29",18.5025,18.5025,18.2745,18.284,9702.0],["2005-12-30",18.284,18.493,18.2745,18.284,23704.0],["2006-01-03",18.2935,18.5215,18.1795,18.4597,24145.0],["2006-01-04",18.2745,18.5689,18.246,18.4645,11907.0],["2006-01-05",18.3172,18.5167,18.2982,18.3457,11025.0],["2006-01-06",18.5215,18.5215,18.3505,18.3742,9151.0],["2006-01-09",18.284,18.5167,18.246,18.3172,14112.0],["2006-01-10",18.2318,19.0059,18.2318,18.9299,28996.0],["2006-01-11",18.9299,19.0486,18.7589,19.0486,91838.0],["2006-01-12",19.0486,19.0486,18.8301,18.8586,35170.0],["2006-01-13",18.7921,18.8776,18.6164,18.7826,224800.0],["2006-01-17",18.6354,18.7636,18.5214,18.6212,16648.0],["2006-01-18",18.5167,18.7779,18.5167,18.5215,12128.0],["2006-01-19",18.6972,18.8729,18.5737,18.6497,25247.0],["2006-01-20",18.8301,18.8444,18.189,18.2603,34067.0],["2006-01-23",18.1985,18.2792,18.1035,18.2507,20617.0],["2006-01-24",18.341,18.7779,18.341,18.6307,42777.0],["2006-01-25",18.6307,18.7352,18.436,18.6687,26901.0],["2006-01-26",18.6069,18.6639,18.265,18.5215,36824.0],["2006-01-27",18.5547,18.6544,18.303,18.3647,43990.0],["2006-01-30",18.2982,18.4502,18.2887,18.436,35611.0],["2006-01-31",18.379,18.6687,18.36,18.6164,15435.0],["2006-02-01",18.6639,18.7542,18.5499,18.6592,11025.0],["2006-02-02",18.5215,18.6212,18.284,18.2935,10805.0],["2006-02-03",18.3837,18.5927,18.3837,18.5262,8048.0],["2006-02-06",18.6307,18.6307,18.0513,18.2792,10915.0],["2006-02-07",18.3315,18.3837,17.8091,17.8898,19073.0],["2006-02-08",17.866,18.047,17.866,17.9232,7056.0],["2006-02-09",17.8898,18.0375,17.866,17.9851,13892.0],["2006-02-10",17.9851,18.0995,17.9613,18.0375,14663.0],["2006-02-13",18.0566,18.0852,17.9851,17.9851,21499.0],["2006-02-14",18.047,18.1566,17.9946,18.1042,15215.0],["2006-02-15",18.1042,18.4329,18.0756,18.4044,10474.0],["2006-02-16",18.2614,18.4568,18.2233,18.2233,11466.0],["2006-02-17",18.3662,18.8141,18.2995,18.6759,65158.0],["2006-02-21",18.6759,18.7426,18.5806,18.714,22381.0],["2006-02-22",18.6473,18.7188,18.5806,18.6473,17640.0],["2006-02-23",18.6997,18.9094,18.6283,18.6283,46085.0],["2006-02-24",18.5854,18.714,18.5854,18.6759,13010.0],["2006-02-27",18.7093,18.7617,18.5949,18.6473,10805.0],["2006-02-28",18.6045,18.7236,18.4663,18.4996,59866.0],["2006-03-01",18.4711,18.4806,18.2805,18.3043,42336.0],["2006-03-02",18.2948,18.3424,18.2757,18.2853,13340.0],["2006-03-03",18.3186,18.3424,18.1519,18.1757,23153.0],["2006-03-06",18.1995,18.2662,18.1471,18.1947,29327.0],["2006-03-07",18.1757,18.2567,18.0804,18.1566,30098.0],["2006-03-08",18.1376,18.2519,18.1042,18.1376,24476.0],["2006-03-09",18.2471,18.2614,18.128,18.1328,16648.0],["2006-03-10",18.3091,18.3091,18.128,18.2471,16538.0],["2006-03-13",18.3329,18.3424,18.2328,18.3424,8269.0],["2006-03-14",18.2519,18.3424,18.2471,18.3424,17861.0],["2006-03-15",18.3853,18.3901,18.3138,18.3138,16868.0],["2006-03-16",18.4568,18.4568,18.3234,18.3567,18412.0],["2006-03-17",18.4377,18.4377,18.0947,18.2233,85554.0],["2006-03-20",18.1995,18.3424,18.0661,18.3424,46195.0],["2006-03-21",18.3996,18.5806,18.1519,18.3996,40682.0],["2006-03-22",18.3758,18.533,18.3234,18.4806,22491.0],["2006-03-23",18.5187,18.6283,18.271,18.6283,19404.0],["2006-03-24",18.6283,18.7569,18.5521,18.7474,25578.0],["2006-03-27",18.7045,18.7665,18.5854,18.7665,101099.0],["2006-03-28",18.7283,18.7855,18.5711,18.6283,38147.0],["2006-03-29",18.6997,18.6997,18.4329,18.552,22601.0],["2006-03-30",18.4854,18.5425,18.2948,18.4425,16207.0],["2006-03-31",18.5616,18.6378,18.4425,18.6283,31752.0],["2006-04-03",18.5473,18.6283,18.4044,18.4044,9812.0],["2006-04-04",18.4472,18.4854,18.3424,18.4139,9041.0],["2006-04-05",18.4853,18.4949,18.3853,18.4711,32855.0],["2006-04-06",18.4282,18.4806,18.2424,18.3519,33516.0],["2006-04-07",18.3472,18.5521,18.128,18.1614,13892.0],["2006-04-10",18.3663,18.3663,18.0089,18.0947,18853.0],["2006-04-11",17.9994,18.0423,17.866,17.8708,28224.0],["2006-04-12",17.8374,18.2471,17.6564,18.1233,93382.0],["2006-04-13",18.8427,19.1666,18.5997,19.1524,71663.0],["2006-04-17",19.1523,20.1528,19.0571,19.6812,108486.0],["2006-04-18",19.7479,19.8956,19.5335,19.8813,83018.0],["2006-04-19",19.9861,20.0623,19.867,19.948,54464.0],["2006-04-20",20.11,20.11,19.8849,20.0299,74130.0],["2006-04-21",20.205,20.3701,19.7598,20.13,58065.0],["2006-04-24",20.245,20.5102,20.0349,20.275,41265.0],["2006-04-25",20.175,20.3151,20.0099,20.0599,24570.0],["2006-04-26",20.225,20.5252,20.0849,20.4701,53655.0],["2006-04-27",20.26,20.4751,20.0599,20.4301,52815.0],["2006-04-28",20.5352,20.6002,20.16,20.5602,41895.0],["2006-05-01",20.4752,20.6052,20.115,20.3101,32025.0],["2006-05-02",20.26,20.4601,20.18,20.4601,26460.0],["2006-05-03",20.4601,20.4601,20.0049,20.145,29925.0],["2006-05-04",20.255,20.3351,20.15,20.255,13020.0],["2006-05-05",20.3351,20.4351,20.245,20.27,18060.0],["2006-05-08",20.2851,20.2901,19.8899,20.0049,16170.0],["2006-05-09",19.8949,20.26,19.8949,20.0399,15960.0],["2006-05-10",20.135,20.14,19.8599,20.0349,19110.0],["2006-05-11",19.9399,19.9399,19.7348,19.8248,22050.0],["2006-05-12",19.7798,19.7798,19.1695,19.1695,20265.0],["2006-05-15",19.2147,19.2348,19.0089,19.1043,48405.0],["2006-05-16",19.2348,19.2348,18.7981,18.8583,18270.0],["2006-05-17",18.8533,19.1795,18.5722,19.0892,25620.0],["2006-05-18",18.9988,19.7718,18.9988,19.6363,41160.0],["2006-05-19",19.4305,19.822,19.4305,19.7267,25935.0],["2006-05-22",19.5409,20.1734,19.5409,19.9726,60060.0],["2006-05-23",20.1081,20.4194,19.9827,20.0881,41790.0],["2006-05-24",20.0881,20.3591,19.802,19.9325,50295.0],["2006-05-25",20.1232,20.5097,20.1031,20.4294,50085.0],["2006-05-26",20.5449,20.5449,19.7769,19.8572,26670.0],["2006-05-30",19.7769,19.8572,19.7769,19.8271,34020.0],["2006-05-31",19.802,20.1885,19.7819,20.1784,40005.0],["2006-06-01",20.1082,20.8561,20.063,20.8059,33075.0],["2006-06-02",20.7908,20.7908,20.073,20.1433,76125.0],["2006-06-05",20.0028,20.0931,19.5761,19.5761,23835.0],["2006-06-06",19.5962,19.6715,19.3251,19.5761,15225.0],["2006-06-07",19.7216,19.7216,19.3552,19.3753,21945.0],["2006-06-08",19.3402,19.817,19.3301,19.7769,25095.0],["2006-06-09",19.9024,19.9525,19.7367,19.8672,15750.0],["2006-06-12",19.9676,19.9676,19.3602,19.3753,25410.0],["2006-06-13",19.6263,19.6263,19.1494,19.305,17010.0],["2006-06-14",19.1695,19.295,18.7127,19.1996,16485.0],["2006-06-15",19.3452,19.561,19.1896,19.546,9660.0],["2006-06-16",19.4556,19.5761,19.29,19.3904,106890.0],["2006-06-19",19.3101,19.4657,19.1795,19.2448,24045.0],["2006-06-20",19.1745,19.295,19.1294,19.1344,13755.0],["2006-06-21",19.0992,19.5008,19.0992,19.4004,19425.0],["2006-06-22",19.4958,19.4958,18.9687,19.0691,31080.0],["2006-06-23",18.9838,19.0039,18.8483,18.8483,14910.0],["2006-06-26",18.8533,19.0741,18.788,19.0691,34860.0],["2006-06-27",19.1595,19.6112,19.1294,19.3803,43155.0],["2006-06-28",19.5761,19.6213,19.1293,19.1645,10290.0],["2006-06-29",19.2849,19.8371,19.2849,19.8271,31290.0],["2006-06-30",19.8371,20.0178,19.4807,20.0027,124215.0],["2006-07-03",19.9174,19.9325,19.6815,19.9325,4305.0],["2006-07-05",19.9525,20.2236,19.9224,20.2236,19740.0],["2006-07-06",20.2035,20.3491,20.2035,20.314,26985.0],["2006-07-07",19.8371,20.3692,19.8371,20.0931,28665.0],["2006-07-10",20.2186,20.3742,20.1333,20.1333,12285.0],["2006-07-11",20.068,20.0881,19.8471,19.8923,14910.0],["2006-07-12",19.044,19.5911,18.9135,19.4255,65100.0],["2006-07-13",19.285,19.3653,18.9737,19.0741,70245.0],["2006-07-14",18.9587,18.9587,18.5571,18.5973,125055.0],["2006-07-17",18.5923,18.9486,18.532,18.9286,30030.0],["2006-07-18",19.0239,19.4104,19.0189,19.3954,10500.0],["2006-07-19",19.4807,19.7618,19.3552,19.6715,36750.0],["2006-07-20",19.6464,19.6966,19.5409,19.5409,18690.0],["2006-07-21",19.4657,19.4657,18.8332,19.3502,35280.0],["2006-07-24",19.4506,19.9877,19.295,19.9776,43260.0],["2006-07-25",19.8572,20.0128,19.7166,19.8471,33495.0],["2006-07-26",19.7016,20.2286,19.7016,20.1583,81795.0],["2006-07-27",20.2286,20.2838,19.8271,19.9024,28560.0],["2006-07-28",20.1031,20.4746,19.822,20.4394,51135.0],["2006-07-31",20.2136,20.58,20.2136,20.58,39900.0],["2006-08-01",20.4043,20.4043,20.1282,20.3892,19110.0],["2006-08-02",20.58,20.58,19.9827,20.1082,10395.0],["2006-08-03",19.9124,20.1383,19.7367,20.1333,17010.0],["2006-08-04",20.2437,20.6051,19.6915,20.0178,11340.0],["2006-08-07",19.7216,19.8773,19.6614,19.8773,5670.0],["2006-08-08",19.9377,20.124,19.6406,19.7161,14805.0],["2006-08-09",19.842,19.842,19.424,19.5751,20475.0],["2006-08-10",19.5398,19.8873,19.5398,19.847,5250.0],["2006-08-11",19.7916,19.7916,19.4492,19.5298,6720.0],["2006-08-14",19.7262,19.842,19.4844,19.5449,8820.0],["2006-08-15",19.8068,19.988,19.7211,19.8672,28665.0],["2006-08-16",19.988,20.5722,19.842,20.5722,32235.0],["2006-08-17",20.3204,20.5622,20.2751,20.4866,43680.0],["2006-08-18",20.5873,20.5873,20.0384,20.1139,16485.0],["2006-08-21",20.0032,20.2348,19.6657,19.6708,15645.0],["2006-08-22",19.6859,20.1039,19.6859,20.0132,15330.0],["2006-08-23",20.1593,20.3859,19.6758,19.6758,10815.0],["2006-08-24",19.6708,19.9075,19.565,19.6456,15750.0],["2006-08-25",19.6204,20.0737,19.6204,19.9578,30030.0],["2006-08-28",20.0888,20.124,19.6305,19.8571,17430.0],["2006-08-29",19.7211,20.2298,19.6657,20.1945,18585.0],["2006-08-30",20.5219,20.6024,20.3355,20.3406,29820.0],["2006-08-31",20.2046,20.5722,20.2046,20.406,18900.0],["2006-09-01",20.542,20.5471,20.3809,20.4413,11235.0],["2006-09-05",20.4967,20.6427,20.3758,20.6075,20580.0],["2006-09-06",20.3657,20.3657,20.0132,20.0132,15330.0],["2006-09-07",20.0082,20.3204,20.0082,20.0737,18165.0],["2006-09-08",20.2952,20.2952,19.983,20.0485,10500.0],["2006-09-11",20.0132,20.0132,19.6758,19.7514,25410.0],["2006-09-12",19.8067,20.0183,19.7916,19.9931,12075.0],["2006-09-13",19.8118,19.9427,19.6657,19.8621,38010.0],["2006-09-14",19.7111,19.9528,19.6053,19.9125,30975.0],["2006-09-15",20.0434,20.1089,19.7816,20.0888,46935.0],["2006-09-18",19.9327,20.3708,19.9175,20.3708,25200.0],["2006-09-19",20.0938,20.265,19.7665,19.8521,61845.0],["2006-09-20",19.8269,20.1895,19.8269,20.1039,47250.0],["2006-09-21",20.1844,20.2701,20.0535,20.1039,19740.0],["2006-09-22",19.9528,20.1341,19.7765,19.7765,11550.0],["2006-09-25",19.983,20.0888,19.7916,20.0082,8400.0],["2006-09-26",19.8571,20.0888,19.8571,20.0888,4935.0],["2006-09-27",19.9377,20.0938,19.8621,19.978,26460.0],["2006-09-28",20.1089,20.2701,19.988,20.119,24360.0],["2006-09-29",20.1945,20.3003,19.8873,19.9175,17220.0],["2006-10-02",19.9175,20.0636,19.4895,19.6103,32130.0],["2006-10-03",19.5952,19.837,19.5952,19.6809,24465.0],["2006-10-04",19.6557,20.0233,19.6557,20.0082,22680.0],["2006-10-05",19.9427,20.2147,19.7614,20.1895,21735.0],["2006-10-06",20.0434,20.396,19.8974,20.2096,27300.0],["2006-10-09",20.2096,20.3909,20.1492,20.3909,12495.0],["2006-10-10",20.5521,20.5521,20.0938,20.4514,15540.0],["2006-10-11",20.4312,20.4312,19.701,19.7665,36750.0],["2006-10-12",19.978,20.3053,19.7866,20.2952,23310.0],["2006-10-13",19.9981,20.1895,19.8622,19.9175,21315.0],["2006-10-16",19.837,19.9427,19.7111,19.8219,17010.0],["2006-10-17",19.6909,19.9024,19.5197,19.7362,82530.0],["2006-10-18",19.7916,19.8924,19.5197,19.5499,15960.0],["2006-10-19",19.5147,19.8219,19.4391,19.4593,24045.0],["2006-10-20",19.5952,19.6003,19.3384,19.3384,22575.0],["2006-10-23",19.283,19.4391,19.2629,19.283,19635.0],["2006-10-24",19.278,19.3182,19.1369,19.1873,35490.0],["2006-10-25",19.0866,19.278,19.0866,19.278,12390.0],["2006-10-26",19.3082,19.5701,19.278,19.5247,7980.0],["2006-10-27",19.5449,20.1442,19.4291,19.8672,35910.0],["2006-10-30",19.706,20.1492,19.5952,20.0938,11235.0],["2006-10-31",20.0384,20.1391,19.7916,19.978,16590.0],["2006-11-01",19.983,20.0636,18.9859,19.1218,32550.0],["2006-11-02",19.0614,19.4693,19.0614,19.0866,18585.0],["2006-11-03",19.1924,19.2276,19.0916,19.1722,10605.0],["2006-11-06",19.2729,19.5801,19.2729,19.4542,20160.0],["2006-11-07",19.419,19.6305,19.0413,19.0614,17535.0],["2006-11-08",19.0665,19.496,19.0665,19.4758,7980.0],["2006-11-09",19.3899,19.3899,18.9604,19.2029,23625.0],["2006-11-10",19.1221,19.3242,19.1221,19.3141,14385.0],["2006-11-13",19.1726,19.3798,18.9755,19.3747,22575.0],["2006-11-14",19.2737,19.8093,19.2737,19.8093,33600.0],["2006-11-15",19.8346,20.2136,19.7335,20.1327,27615.0],["2006-11-16",20.1934,20.1934,19.8346,19.971,24885.0],["2006-11-17",19.971,20.1984,19.8144,19.8801,17955.0],["2006-11-20",19.6981,20.1681,19.5769,20.0721,5985.0],["2006-11-21",19.9559,19.9811,19.7234,19.8447,10500.0],["2006-11-22",19.9255,20.0822,19.5162,19.5566,16905.0],["2006-11-24",19.4556,19.5668,19.3545,19.3545,9450.0],["2006-11-27",19.3545,19.3545,18.8138,18.9452,60690.0],["2006-11-28",18.9755,19.3292,18.8744,19.2484,24150.0],["2006-11-29",19.4556,19.5617,19.2838,19.5112,17640.0],["2006-11-30",19.3848,19.5415,19.2231,19.3242,17010.0],["2006-12-01",19.213,19.5819,18.7279,18.829,48825.0],["2006-12-04",18.9502,19.5819,18.9502,19.5011,19005.0],["2006-12-05",19.3747,19.7032,19.2939,19.3242,19425.0],["2006-12-06",19.2231,19.5213,19.1423,19.4,12810.0],["2006-12-07",19.4556,19.587,19.1878,19.1979,19110.0],["2006-12-08",19.2686,19.2686,19.0109,19.0614,16905.0],["2006-12-11",19.0766,19.2686,18.9755,19.1018,25200.0],["2006-12-12",19.1018,19.1069,18.9351,18.9502,12915.0],["2006-12-13",19.0614,19.2585,19.0159,19.2585,19110.0],["2006-12-14",19.2029,19.6527,19.1928,19.6072,32865.0],["2006-12-15",19.5516,19.6476,19.0917,19.4101,69615.0],["2006-12-18",19.5263,19.5516,18.7986,18.8694,20055.0],["2006-12-19",18.8239,19.117,18.8239,18.8795,13335.0],["2006-12-20",18.9401,19.1372,18.8037,18.8492,22890.0],["2006-12-21",18.9351,19.1473,18.9048,18.9604,27930.0],["2006-12-22",19.0159,19.117,18.8845,18.9604,22260.0],["2006-12-26",18.8643,19.3949,18.8643,19.3798,13230.0],["2006-12-27",19.3141,19.4556,19.2636,19.4505,33180.0],["2006-12-28",19.3545,19.4505,19.2888,19.2888,27720.0],["2006-12-29",19.405,19.405,18.9603,19.0513,29505.0],["2007-01-03",19.0311,19.4303,18.8795,18.8795,48615.0],["2007-01-04",18.8946,18.9401,18.6218,18.7835,81795.0],["2007-01-05",18.6218,18.7228,18.45,18.5005,74130.0],["2007-01-08",18.5005,18.5662,18.268,18.268,31920.0],["2007-01-09",18.3691,18.3944,17.9446,18.0255,61320.0],["2007-01-10",17.7122,17.8638,17.3887,17.3887,159075.0],["2007-01-11",17.5353,17.7576,17.505,17.6869,125160.0],["2007-01-12",17.5353,17.7374,17.3837,17.414,38745.0],["2007-01-16",17.4393,17.6566,17.3332,17.4393,62580.0],["2007-01-17",17.4342,17.51,17.1057,17.2321,62370.0],["2007-01-18",17.2321,17.2624,17.0956,17.126,108360.0],["2007-01-19",17.0502,17.1209,16.9592,16.9895,46305.0],["2007-01-22",16.9895,17.126,16.9744,16.9895,54810.0],["2007-01-23",16.9996,17.0855,16.9592,16.9794,27615.0],["2007-01-24",16.9744,17.0552,16.8581,17.0552,38640.0],["2007-01-25",16.9996,17.0502,16.9238,16.9744,35385.0],["2007-01-26",16.9996,17.0502,16.8682,17.035,40950.0],["2007-01-29",16.9036,17.5302,16.9036,17.5252,99960.0],["2007-01-30",17.4848,17.7475,17.4797,17.7223,46935.0],["2007-01-31",17.6667,17.8284,17.5757,17.6364,37905.0],["2007-02-01",17.6717,17.8233,17.5201,17.601,21420.0],["2007-02-02",17.601,17.6717,17.2523,17.6414,25095.0],["2007-02-05",17.6869,17.6869,17.3433,17.4696,24885.0],["2007-02-06",17.4494,17.5757,17.2624,17.2624,26775.0],["2007-02-07",17.5669,17.7343,17.4704,17.5618,26145.0],["2007-02-08",17.5466,17.7394,17.5263,17.577,16065.0],["2007-02-09",17.5263,17.6328,17.2573,17.2776,17430.0],["2007-02-12",17.2878,17.4552,17.2421,17.4451,19110.0],["2007-02-13",17.4552,17.6328,17.3284,17.3487,20160.0],["2007-02-14",17.3233,17.6328,17.303,17.506,25200.0],["2007-02-15",17.506,17.5618,17.506,17.506,14805.0],["2007-02-16",17.5009,17.6024,17.4907,17.5567,12600.0],["2007-02-20",17.506,17.8459,17.506,17.8155,17430.0],["2007-02-21",17.7292,17.9221,17.6074,17.917,21945.0],["2007-02-22",17.9221,17.9221,17.5567,17.7445,16800.0],["2007-02-23",17.648,17.6785,17.4603,17.5009,40530.0],["2007-02-26",17.4704,17.5669,17.4704,17.5669,43365.0],["2007-02-27",17.4552,17.7749,17.3791,17.3791,45885.0],["2007-02-28",17.3791,17.506,17.2269,17.232,53550.0],["2007-03-01",17.1863,17.3943,16.8666,17.303,56700.0],["2007-03-02",17.1,17.2472,16.7144,16.7195,34755.0],["2007-03-05",16.7093,16.8768,16.7042,16.7347,24360.0],["2007-03-06",16.8717,17.2015,16.7448,17.1406,24990.0],["2007-03-07",17.1609,17.2015,16.8159,16.8869,34020.0],["2007-03-08",16.9884,17.0036,16.7245,16.7905,23100.0],["2007-03-09",16.9732,16.9732,16.7245,16.9021,25305.0],["2007-03-12",16.7854,16.8108,16.5875,16.7804,25830.0],["2007-03-13",16.618,16.618,16.1867,16.2323,46725.0],["2007-03-14",16.1867,16.3237,15.6082,15.9989,101640.0],["2007-03-15",15.9228,16.3896,15.9228,16.3643,66885.0],["2007-03-16",16.2831,16.415,15.9482,16.0345,73290.0],["2007-03-19",16.1055,16.2425,16.1055,16.2374,53340.0],["2007-03-20",16.1664,16.2374,16.0852,16.2374,19005.0],["2007-03-21",16.2932,16.8514,16.2171,16.8514,39480.0],["2007-03-22",16.892,16.9884,16.7195,16.9377,33180.0],["2007-03-23",16.9377,16.9986,16.7854,16.821,43050.0],["2007-03-26",16.8565,17.0848,16.8565,16.9782,31815.0],["2007-03-27",16.9123,16.9275,16.2019,16.2628,32235.0],["2007-03-28",16.2932,16.5267,16.2628,16.3643,35280.0],["2007-03-29",16.4353,16.5774,16.3135,16.5774,26880.0],["2007-03-30",16.5875,16.6992,16.3085,16.481,17115.0],["2007-04-02",16.3846,16.4962,16.1918,16.3288,21840.0],["2007-04-03",16.3896,16.7448,16.3896,16.6383,35910.0],["2007-04-04",16.618,16.6941,16.3034,16.618,40530.0],["2007-04-05",16.5216,16.5266,16.349,16.3896,18900.0],["2007-04-09",16.3288,16.3846,16.1765,16.2526,30030.0],["2007-04-10",16.1613,16.2526,15.9228,15.933,42420.0],["2007-04-11",15.933,16.2323,15.6894,15.7909,151305.0],["2007-04-12",15.4763,15.7249,15.3647,15.7046,57645.0],["2007-04-13",15.5118,15.6793,15.3291,15.6539,43365.0],["2007-04-16",15.73,15.9583,15.73,15.9127,39690.0],["2007-04-17",15.8924,15.8924,15.4357,15.6488,66360.0],["2007-04-18",15.6437,15.8112,15.5524,15.5524,25515.0],["2007-04-19",15.3603,15.5788,15.2485,15.3177,69400.0],["2007-04-20",15.5468,15.5468,15.1739,15.2112,47800.0],["2007-04-23",15.1632,15.2485,14.6571,14.7423,49800.0],["2007-04-24",14.7317,14.9448,14.5398,14.5452,57500.0],["2007-04-25",14.5771,14.8222,14.412,14.7743,66900.0],["2007-04-26",14.7956,14.8329,14.6144,14.6784,75800.0],["2007-04-27",14.6677,14.9128,14.4812,14.5825,32000.0],["2007-04-30",14.5718,14.7903,14.2362,14.364,42100.0],["2007-05-01",14.2841,14.4333,14.1669,14.1669,30900.0],["2007-05-02",14.1829,14.9128,14.1829,14.8915,56900.0],["2007-05-03",14.8755,14.9767,14.8595,14.8808,48800.0],["2007-05-04",14.8862,15.0194,14.7263,14.8489,41700.0],["2007-05-07",14.7636,14.9075,14.5718,14.6357,27700.0],["2007-05-08",14.6465,14.775,14.4912,14.6625,21300.0],["2007-05-09",14.7107,15.0535,14.7107,14.9999,69300.0],["2007-05-10",14.8446,15.0535,14.8446,14.9142,128400.0],["2007-05-11",14.9999,15.2141,14.9142,14.9785,35300.0],["2007-05-14",15.0267,15.0749,14.8071,14.8285,36500.0],["2007-05-15",14.8767,15.016,14.6465,14.7482,38700.0],["2007-05-16",14.7107,14.85,14.609,14.85,82100.0],["2007-05-17",14.9196,14.9196,14.5394,14.6465,20500.0],["2007-05-18",14.6625,14.7803,14.4751,14.7107,17400.0],["2007-05-21",14.6732,15.0535,14.6732,15.0535,74500.0],["2007-05-22",15.016,15.3319,14.9356,15.2623,63700.0],["2007-05-23",15.3212,15.5247,15.2409,15.348,80000.0],["2007-05-24",15.3641,15.4069,14.9517,15.0481,36400.0],["2007-05-25",14.8821,14.9571,14.5715,14.6143,25900.0],["2007-05-29",14.7,15.0642,14.6947,14.9624,28200.0],["2007-05-30",14.8607,15.1124,14.8607,15.0642,43300.0],["2007-05-31",15.1606,15.1606,14.6786,14.7214,54000.0],["2007-06-01",14.8178,14.9678,14.7429,14.8928,24200.0],["2007-06-04",14.7268,14.8821,14.5394,14.5661,48600.0],["2007-06-05",14.4912,14.7857,14.4912,14.6465,41500.0],["2007-06-06",14.5501,14.6465,14.3894,14.6143,39700.0],["2007-06-07",14.5394,14.6893,14.4108,14.5286,43900.0],["2007-06-08",14.625,14.9464,14.5822,14.85,56700.0],["2007-06-11",14.7803,15.1231,14.7375,14.8607,65600.0],["2007-06-12",14.7429,14.8232,14.5876,14.5876,123100.0],["2007-06-13",14.7429,14.8821,14.625,14.8285,65700.0],["2007-06-14",14.8607,15.0481,14.8446,14.9356,54700.0],["2007-06-15",15.1713,15.3051,14.8018,14.9356,90300.0],["2007-06-18",14.8607,15.1552,14.8607,14.9356,76200.0],["2007-06-19",14.8607,15.1927,14.8607,15.032,25900.0],["2007-06-20",15.016,15.0642,14.9249,14.9517,40700.0],["2007-06-21",14.8767,15.0588,14.8071,15.0481,55200.0],["2007-06-22",15.0481,15.1284,14.8392,14.9624,894600.0],["2007-06-25",14.7214,15.1284,14.7214,14.7857,65100.0],["2007-06-26",14.8982,14.9571,14.5126,14.684,51200.0],["2007-06-27",14.5876,14.7857,14.5179,14.6893,47500.0],["2007-06-28",14.534,14.6839,14.5233,14.6572,57600.0],["2007-06-29",14.5447,14.7643,14.459,14.5126,27900.0],["2007-07-02",14.5715,14.6625,14.3948,14.6304,60600.0],["2007-07-03",14.609,14.6572,14.443,14.625,12800.0],["2007-07-05",14.6304,14.6732,14.3305,14.3412,30800.0],["2007-07-06",14.4965,14.5768,14.2716,14.3251,64300.0],["2007-07-09",14.2716,14.3251,14.1109,14.127,106000.0],["2007-07-10",14.1109,14.1859,13.9824,13.9824,70100.0],["2007-07-11",13.0667,13.5968,12.3759,12.4241,348000.0],["2007-07-12",12.3705,12.8418,11.835,11.8618,322300.0],["2007-07-13",11.8618,11.8725,11.5404,11.5672,198300.0],["2007-07-16",11.6368,11.6636,10.8711,10.9085,392300.0],["2007-07-17",10.8978,10.9085,10.7318,10.8121,217200.0],["2007-07-18",10.7211,11.1977,10.7211,10.8871,149000.0],["2007-07-19",10.9192,11.2191,10.8978,10.9942,121300.0],["2007-07-20",10.9085,11.0853,10.7961,10.9728,142100.0],["2007-07-23",10.9621,11.1602,10.9621,11.0585,92400.0],["2007-07-24",11.0585,11.3477,11.0531,11.1709,277400.0],["2007-07-25",11.2459,11.4333,11.0745,11.1174,155400.0],["2007-07-26",11.0585,11.2513,11.0103,11.2031,200300.0],["2007-07-27",11.096,11.262,10.9139,11.1013,104800.0],["2007-07-30",11.1495,11.2406,10.9674,11.112,83000.0],["2007-07-31",11.1924,11.2459,10.9835,10.9996,60300.0],["2007-08-01",10.9782,11.1442,10.871,10.9514,152700.0],["2007-08-02",11.0317,11.2191,10.8657,10.9085,125200.0],["2007-08-03",10.9353,11.3423,10.8657,10.9942,126900.0],["2007-08-06",11.0745,11.3959,10.7211,11.3155,101600.0],["2007-08-07",11.2888,11.3477,10.6568,10.8818,129900.0],["2007-08-08",10.995,11.572,10.7092,11.297,341300.0],["2007-08-09",11.2269,11.5936,11.1298,11.4695,136700.0],["2007-08-10",11.3131,11.4318,11.0597,11.2754,65900.0],["2007-08-13",11.6205,11.6205,11.3725,11.448,65000.0],["2007-08-14",11.5234,11.5396,11.3617,11.4264,55100.0],["2007-08-15",11.3778,11.7715,11.3239,11.3617,127800.0],["2007-08-16",11.0327,11.6583,11.0327,11.6097,82100.0],["2007-08-17",11.8254,11.9548,11.1568,11.7661,72300.0],["2007-08-20",11.8632,11.8686,11.5127,11.5666,27500.0],["2007-08-21",11.847,11.847,11.5342,11.6798,94600.0],["2007-08-22",11.7553,11.7553,11.4965,11.7337,131700.0],["2007-08-23",11.7823,12.2568,11.7823,12.0573,75800.0],["2007-08-24",12.1436,12.3215,11.9387,12.1112,32700.0],["2007-08-27",12.122,12.1328,12.0357,12.0573,43300.0],["2007-08-28",11.9494,12.0789,11.6529,11.9872,53200.0],["2007-08-29",12.0357,12.122,11.9548,11.9872,73800.0],["2007-08-30",11.971,12.0843,11.8793,11.971,34300.0],["2007-08-31",12.3269,12.3269,12.0195,12.1166,31700.0],["2007-09-04",12.1274,12.1328,11.944,12.1274,26400.0],["2007-09-05",12.095,12.1328,12.0034,12.0465,25300.0],["2007-09-06",12.1166,12.1651,11.8955,12.1328,34500.0],["2007-09-07",12.0735,12.1328,11.6906,11.7769,102600.0],["2007-09-10",11.8632,12.1705,11.6636,11.8146,74000.0],["2007-09-11",11.9279,12.095,11.8578,11.9009,32300.0],["2007-09-12",11.9548,11.9548,11.669,11.8416,17100.0],["2007-09-13",11.874,12.1166,11.6798,11.7877,20600.0],["2007-09-14",11.7985,11.8847,11.5935,11.8578,9700.0],["2007-09-17",11.8632,11.9171,11.6367,11.7499,17500.0],["2007-09-18",11.8038,12.1328,11.7499,12.1112,41900.0],["2007-09-19",12.0896,12.3862,11.9872,12.3754,65100.0],["2007-09-20",12.2676,12.424,11.998,12.3485,21300.0],["2007-09-21",12.3431,12.3808,11.5989,11.7823,38300.0],["2007-09-24",11.8092,11.8092,11.5989,11.6906,36400.0],["2007-09-25",11.6205,11.6636,11.4803,11.6421,32400.0],["2007-09-26",11.6205,11.8578,11.5935,11.669,27000.0],["2007-09-27",11.6421,11.7391,11.5396,11.7391,9700.0],["2007-09-28",11.7014,11.7068,11.5396,11.572,37500.0],["2007-10-01",11.5612,11.8362,11.5612,11.6852,26700.0],["2007-10-02",11.723,12.0411,11.7014,11.9117,28500.0],["2007-10-03",12.2029,12.2029,11.7985,11.7985,25900.0],["2007-10-04",11.7661,12.2406,11.7661,11.9333,13200.0],["2007-10-05",11.8632,11.9602,11.2592,11.3239,100800.0],["2007-10-08",11.297,11.5935,11.1244,11.3509,87100.0],["2007-10-09",11.3401,11.3617,11.1406,11.2161,52000.0],["2007-10-10",10.9195,10.9195,10.7308,10.8063,125700.0],["2007-10-11",10.7955,11.022,10.7955,10.9734,63200.0],["2007-10-12",11.0112,11.0597,10.8548,10.8764,77900.0],["2007-10-15",10.7955,10.8602,10.7523,10.7955,48300.0],["2007-10-16",10.7631,10.8117,10.7631,10.7847,44200.0],["2007-10-17",10.968,11.0705,10.7685,10.8386,47100.0],["2007-10-18",10.7955,10.8925,10.7631,10.7793,53600.0],["2007-10-19",10.7577,10.8117,10.7577,10.7901,45800.0],["2007-10-22",10.7577,10.9411,10.7362,10.8117,25900.0],["2007-10-23",10.8548,10.8871,10.6229,10.6445,121000.0],["2007-10-24",10.6175,10.6768,10.3533,10.596,39600.0],["2007-10-25",10.569,10.7038,10.445,10.445,21100.0],["2007-10-26",10.4989,10.7254,10.0837,10.2509,60100.0],["2007-10-29",10.2239,10.6553,9.9327,9.9597,60800.0],["2007-10-30",9.992,10.0567,9.8572,9.9489,60300.0],["2007-10-31",9.992,9.992,9.8033,9.8842,47600.0],["2007-11-01",9.895,9.9111,9.4636,9.5445,72900.0],["2007-11-02",9.469,9.6199,9.1562,9.2694,56000.0],["2007-11-05",9.2263,9.4474,9.2047,9.3719,18700.0],["2007-11-06",9.3773,9.4474,9.2587,9.2802,54300.0],["2007-11-07",9.3128,9.389,9.0573,9.1334,21900.0],["2007-11-08",9.1715,9.3563,9.1715,9.3346,26300.0],["2007-11-09",9.1334,9.5086,9.1334,9.3835,31500.0],["2007-11-12",9.4596,9.514,9.3183,9.5031,33600.0],["2007-11-13",9.514,9.639,9.3781,9.6173,18000.0],["2007-11-14",9.6119,9.7423,9.2639,9.302,25500.0],["2007-11-15",9.2639,9.639,9.1878,9.3183,27900.0],["2007-11-16",9.302,9.3509,8.8725,9.1334,43300.0],["2007-11-19",9.1498,9.1715,8.6333,9.041,68000.0],["2007-11-20",9.0519,9.3074,8.9921,9.3074,16800.0],["2007-11-21",9.2694,9.6662,9.2694,9.4977,34200.0],["2007-11-23",9.3998,9.775,9.3781,9.7097,11400.0],["2007-11-26",9.4705,9.6662,9.3346,9.3672,50600.0],["2007-11-27",9.3672,9.688,9.3672,9.4705,48900.0],["2007-11-28",9.3944,10.0903,9.3944,9.5412,41800.0],["2007-11-29",9.5901,9.726,9.4433,9.6445,15300.0],["2007-11-30",9.688,9.7315,9.3128,9.3128,85400.0],["2007-12-03",9.2639,9.5194,9.253,9.3346,20600.0],["2007-12-04",9.4216,9.4216,9.0791,9.1063,28900.0],["2007-12-05",9.1443,9.2639,9.0573,9.215,27000.0],["2007-12-06",9.2422,9.3944,9.1824,9.215,22500.0],["2007-12-07",9.1552,9.3781,9.0899,9.1824,47000.0],["2007-12-10",9.215,9.427,9.215,9.427,22000.0],["2007-12-11",9.2204,9.4325,9.0356,9.2041,25300.0],["2007-12-12",9.2422,9.2422,8.6985,8.7529,45400.0],["2007-12-13",8.7203,8.829,8.6985,8.8073,24700.0],["2007-12-14",8.8779,8.8779,8.4593,8.4811,43200.0],["2007-12-17",8.5028,8.6659,8.4647,8.5898,16300.0],["2007-12-18",8.5952,8.617,8.3832,8.5082,41600.0],["2007-12-19",8.4756,8.5082,7.883,7.97,83900.0],["2007-12-20",8.0026,8.1549,7.8776,8.1549,128300.0],["2007-12-21",8.1549,8.2582,8.0461,8.2364,124300.0],["2007-12-24",8.2201,8.4212,8.2201,8.4212,45600.0],["2007-12-26",8.318,8.5735,7.883,8.5463,52000.0],["2007-12-27",8.4484,8.6822,8.4484,8.5789,64200.0],["2007-12-28",8.704,9.0247,8.617,8.704,78900.0],["2007-12-31",8.5626,9.0302,8.2364,8.4267,58000.0],["2008-01-02",8.3832,8.8018,8.3832,8.4811,54700.0],["2008-01-03",8.568,8.6061,8.4267,8.4267,22700.0],["2008-01-04",8.4267,8.5028,7.796,7.8015,61400.0],["2008-01-07",7.9102,8.1766,7.8722,8.1603,27800.0],["2008-01-08",8.2745,8.2745,7.2252,7.3122,71800.0],["2008-01-09",6.9479,6.9479,5.5399,6.2358,298100.0],["2008-01-10",6.2521,6.4804,6.0998,6.2956,158300.0],["2008-01-11",6.3554,7.073,6.2847,6.8066,102800.0],["2008-01-14",6.8066,6.812,6.3173,6.5185,60100.0],["2008-01-15",6.4967,6.6163,6.2521,6.4858,55900.0],["2008-01-16",6.3554,6.9425,6.3554,6.7522,47400.0],["2008-01-17",6.725,6.7848,6.4586,6.6054,65700.0],["2008-01-18",6.6163,6.725,6.2901,6.7033,55500.0],["2008-01-22",6.4315,6.9371,6.3445,6.7903,67100.0],["2008-01-23",6.7903,7.5677,6.7903,7.4318,109700.0],["2008-01-24",7.5731,7.6275,7.2578,7.3285,102900.0],["2008-01-25",7.4372,7.6819,7.3666,7.372,57400.0],["2008-01-28",7.3394,7.7634,7.3394,7.7634,86000.0],["2008-01-29",7.671,7.9211,7.41,7.6329,56000.0],["2008-01-30",7.6982,7.7634,7.5514,7.6003,69200.0],["2008-01-31",7.6058,7.8069,7.5242,7.7199,71700.0],["2008-02-01",7.6384,7.8232,7.6221,7.7036,32900.0],["2008-02-04",7.8069,8.1059,7.8015,7.9374,92900.0],["2008-02-05",8.0244,8.0951,7.758,7.9265,51500.0],["2008-02-06",7.9595,7.965,7.4706,7.7782,73300.0],["2008-02-07",7.6519,8.2012,7.6354,8.1188,56900.0],["2008-02-08",8.0803,8.1298,7.6903,7.8222,55900.0],["2008-02-11",7.7672,8.0913,7.7672,7.8551,40500.0],["2008-02-12",7.564,8.1133,7.564,7.8716,27700.0],["2008-02-13",7.9045,8.4374,7.9045,8.3275,45400.0],["2008-02-14",8.2561,8.2946,7.7892,7.8551,24600.0],["2008-02-15",7.8386,8.0748,7.553,7.5969,41200.0],["2008-02-19",7.7453,8.0309,7.7178,7.8606,18500.0],["2008-02-20",7.8002,8.0858,7.6574,7.8826,11200.0],["2008-02-21",7.9595,8.1847,7.6738,7.7178,27900.0],["2008-02-22",7.8276,7.8276,7.4431,7.6244,19300.0],["2008-02-25",7.6903,7.8222,7.6409,7.7947,71600.0],["2008-02-26",7.8936,8.1572,7.7178,8.1407,129900.0],["2008-02-27",8.0748,8.1023,7.6793,7.7288,56600.0],["2008-02-28",7.6464,7.7233,7.4157,7.4541,77300.0],["2008-02-29",7.4816,7.6354,7.3882,7.4157,55000.0],["2008-03-03",7.4157,7.6079,7.0806,7.0806,47100.0],["2008-03-04",7.0971,7.2674,6.74,6.9762,41300.0],["2008-03-05",6.9433,7.2783,6.9103,7.0147,23500.0],["2008-03-06",6.9268,7.0147,6.7345,6.762,26800.0],["2008-03-07",6.6357,6.8883,6.5642,6.8554,26900.0],["2008-03-10",6.8664,7.0037,6.2401,6.383,51700.0],["2008-03-11",6.5642,6.6192,6.3225,6.6137,35000.0],["2008-03-12",6.5148,6.5752,6.361,6.3885,63900.0],["2008-03-13",6.4818,6.5203,6.2456,6.3994,23100.0],["2008-03-14",6.394,6.5972,5.9655,6.0589,41300.0],["2008-03-17",5.96,6.5093,5.7403,5.7732,79500.0],["2008-03-18",5.9435,6.3171,5.9435,6.1632,31300.0],["2008-03-19",6.7235,7.141,6.5752,6.8169,118400.0],["2008-03-20",6.7565,6.8664,6.7565,6.7949,40600.0],["2008-03-24",6.7565,6.9213,6.729,6.784,86400.0],["2008-03-25",6.8554,6.8664,6.762,6.8224,37600.0],["2008-03-26",6.773,6.8609,6.762,6.8279,11900.0],["2008-03-27",6.8609,6.8938,6.7565,6.7785,21400.0],["2008-03-28",6.5862,6.5862,5.6744,5.9435,106800.0],["2008-03-31",5.96,6.1468,5.6689,5.6689,72900.0],["2008-04-01",5.6744,6.0754,5.6744,5.8337,45900.0],["2008-04-02",5.8611,5.8996,5.6304,5.6469,53300.0],["2008-04-03",5.6304,5.7622,5.4272,5.4931,97800.0],["2008-04-04",5.7128,5.7568,5.4931,5.4931,62300.0],["2008-04-07",5.4931,5.7073,5.4931,5.6798,95800.0],["2008-04-08",5.6689,6.2621,5.6524,6.2621,48000.0],["2008-04-09",5.6579,6.1742,5.6579,5.96,156100.0],["2008-04-10",5.982,5.982,5.3997,5.5315,94600.0],["2008-04-11",5.5205,5.8117,5.5096,5.6469,248500.0],["2008-04-14",5.6634,5.7128,5.5206,5.5865,20800.0],["2008-04-15",5.6249,5.7622,5.57,5.7238,28900.0],["2008-04-16",5.7513,5.8117,5.6579,5.6689,15800.0],["2008-04-17",5.6579,5.8282,5.6579,5.8007,57400.0],["2008-04-18",5.8941,5.8941,5.559,5.559,33100.0],["2008-04-21",5.5755,5.6524,5.548,5.5535,9700.0],["2008-04-22",5.548,5.559,5.3613,5.5535,36900.0],["2008-04-23",5.5425,5.5865,5.5315,5.5315,18300.0],["2008-04-24",5.537,5.6853,5.5041,5.5645,54300.0],["2008-04-25",5.6029,5.6029,5.5096,5.5096,21300.0],["2008-04-28",5.6304,5.6579,5.4821,5.4821,45200.0],["2008-04-29",5.548,5.6249,5.4711,5.5206,22800.0],["2008-04-30",5.5425,5.5755,5.3887,5.4711,13300.0],["2008-05-01",5.4986,5.6853,5.4931,5.5645,24400.0],["2008-05-02",5.6469,5.8337,5.4766,5.4986,25000.0],["2008-05-05",5.5535,5.6249,5.4546,5.5865,29500.0],["2008-05-06",5.581,5.7018,5.4656,5.6579,133500.0],["2008-05-07",5.5693,5.6966,5.5472,5.5804,130400.0],["2008-05-08",5.6081,5.7907,5.4143,5.4309,76600.0],["2008-05-09",5.453,5.6302,5.4143,5.5361,30200.0],["2008-05-12",5.5638,5.6357,5.4364,5.4863,67800.0],["2008-05-13",5.6856,5.6966,5.4697,5.5527,23100.0],["2008-05-14",5.5472,5.6302,5.5029,5.5305,32000.0],["2008-05-15",5.6081,5.8184,5.5582,5.6966,31400.0],["2008-05-16",5.5029,5.5748,5.3589,5.4918,22000.0],["2008-05-19",5.5084,5.5693,5.2759,5.287,17300.0],["2008-05-20",5.287,5.4032,5.1486,5.1873,42700.0],["2008-05-21",5.1209,5.1984,5.0268,5.1209,19200.0],["2008-05-22",5.0434,5.0434,4.8496,4.8551,39900.0],["2008-05-23",4.8441,4.8994,4.761,4.8441,52600.0],["2008-05-27",4.8607,4.9659,4.7666,4.8441,79400.0],["2008-05-28",4.8441,5.1264,4.6946,4.6946,78500.0],["2008-05-29",4.678,4.8939,4.3181,4.5562,155800.0],["2008-05-30",4.5673,4.7001,4.5451,4.6558,28700.0],["2008-06-02",4.4067,4.6725,4.4012,4.6558,51400.0],["2008-06-03",4.6503,4.7057,4.3901,4.4565,30300.0],["2008-06-04",4.4676,4.5451,4.4455,4.451,41300.0],["2008-06-05",4.4787,4.7887,4.4123,4.4565,34100.0],["2008-06-06",4.4787,4.4787,4.379,4.4012,15100.0],["2008-06-09",4.4178,4.4289,4.1521,4.1521,28300.0],["2008-06-10",4.2794,4.6226,4.1521,4.1853,72300.0],["2008-06-11",4.224,4.224,4.0303,4.1521,46900.0],["2008-06-12",4.1908,4.224,4.069,4.1078,84100.0],["2008-06-13",4.0746,4.3403,4.0746,4.2019,25800.0],["2008-06-16",4.141,4.4178,4.141,4.3957,19700.0],["2008-06-17",4.3735,4.5064,4.3624,4.4289,32700.0],["2008-06-18",4.368,4.4399,4.2905,4.4178,19500.0],["2008-06-19",4.4787,4.8109,4.4787,4.7389,42200.0],["2008-06-20",4.7278,4.7444,4.4344,4.4621,88200.0],["2008-06-23",4.4565,4.5396,4.1742,4.2905,56200.0],["2008-06-24",4.3015,4.5617,4.3015,4.4732,47100.0],["2008-06-25",4.5285,4.8275,4.4399,4.4399,50400.0],["2008-06-26",4.4344,4.5673,4.368,4.3901,48100.0],["2008-06-27",4.4621,4.5451,4.0967,4.1188,72800.0],["2008-06-30",4.0856,4.1078,3.9306,3.9749,22900.0],["2008-07-01",3.9694,3.9971,3.5708,3.6261,105700.0],["2008-07-02",3.6815,3.8642,3.6815,3.7811,105000.0],["2008-07-03",3.7036,3.7202,3.6926,3.7036,900.0],["2008-07-07",3.7092,3.7092,3.4102,3.5099,63400.0],["2008-07-08",3.4877,3.6206,3.4102,3.6206,66000.0],["2008-07-09",3.6372,3.6372,3.4324,3.4933,67700.0],["2008-07-10",3.5154,3.5542,3.377,3.4545,54500.0],["2008-07-11",3.3715,3.4158,3.2884,3.3161,32000.0],["2008-07-14",3.3936,3.5376,3.1888,3.2331,26400.0],["2008-07-15",3.1279,3.1279,2.9839,2.9895,33400.0],["2008-07-16",2.9618,2.9618,2.6684,2.7902,320300.0],["2008-07-17",2.8677,3.5763,2.8511,3.5652,208300.0],["2008-07-18",3.4656,4.3458,3.4601,4.2572,136500.0],["2008-07-21",4.2074,4.3181,4.0303,4.2572,133400.0],["2008-07-22",4.1299,5.1707,4.0524,5.0877,79300.0],["2008-07-23",5.1209,5.5804,5.1043,5.3423,87500.0],["2008-07-24",5.4475,5.5859,5.1486,5.4973,140300.0],["2008-07-25",5.4254,5.5084,5.2593,5.4807,74400.0],["2008-07-28",5.4752,5.4807,5.2371,5.2704,45200.0],["2008-07-29",5.3921,5.5029,5.3423,5.3534,85400.0],["2008-07-30",5.3589,5.37,5.2593,5.3146,55700.0],["2008-07-31",5.3589,5.4032,4.6392,4.8939,153900.0],["2008-08-01",4.8662,5.0987,4.5673,5.0544,30500.0],["2008-08-04",5.0046,5.3755,4.8496,4.9714,15400.0],["2008-08-05",4.988,5.1541,4.8551,5.0102,28500.0],["2008-08-06",5.1047,5.2659,5.0546,5.1492,34200.0],["2008-08-07",5.1436,5.2381,5.0546,5.0602,10900.0],["2008-08-08",5.0936,5.2493,5.0769,5.1269,20500.0],["2008-08-11",5.0769,5.4328,5.0769,5.3938,33500.0],["2008-08-12",5.2715,5.366,5.2437,5.2826,14800.0],["2008-08-13",5.2548,5.2771,5.1492,5.1714,4300.0],["2008-08-14",5.177,5.227,5.0991,5.1158,16700.0],["2008-08-15",5.1714,5.3994,5.0769,5.3104,8500.0],["2008-08-18",5.3049,5.3271,5.038,5.038,23700.0],["2008-08-19",5.0324,5.1881,4.9545,4.9935,23000.0],["2008-08-20",5.0435,5.088,4.8044,4.8433,17300.0],["2008-08-21",4.9156,4.949,4.7321,4.8044,24200.0],["2008-08-22",4.7432,5.1547,4.7154,4.999,23100.0],["2008-08-25",4.9379,4.9712,4.7544,4.7989,31900.0],["2008-08-26",4.7655,4.8656,4.6821,4.7655,10900.0],["2008-08-27",4.8267,4.8378,4.6487,4.6821,13500.0],["2008-08-28",4.6376,4.7488,4.6098,4.7488,6500.0],["2008-08-29",4.8211,4.9156,4.671,4.8211,10000.0],["2008-09-02",4.6265,4.9156,4.5153,4.9156,27500.0],["2008-09-03",4.9267,5.1603,4.9267,5.0046,25300.0],["2008-09-04",4.9879,5.2103,4.9101,5.1992,39900.0],["2008-09-05",5.1436,5.1436,5.0157,5.0991,17200.0],["2008-09-08",5.3772,5.3772,5.1102,5.3605,34200.0],["2008-09-09",5.0213,5.3549,5.0046,5.2826,18600.0],["2008-09-10",5.3716,5.3716,5.3049,5.3549,14000.0],["2008-09-11",5.2048,5.3104,5.1881,5.2381,5800.0],["2008-09-12",5.2771,5.2826,5.2215,5.2826,6700.0],["2008-09-15",5.0713,5.1714,4.9601,5.0324,23400.0],["2008-09-16",5.0546,5.0546,4.443,4.771,24700.0],["2008-09-17",4.6376,4.6765,4.0537,4.2039,34800.0],["2008-09-18",4.2205,5.0491,4.0426,5.0491,29200.0],["2008-09-19",5.316,5.5885,4.5931,5.4494,91700.0],["2008-09-22",4.9267,5.4495,4.037,5.3716,37200.0],["2008-09-23",5.0658,5.1158,4.7822,4.7822,16500.0],["2008-09-24",5.4884,5.5051,4.3929,4.3929,17200.0],["2008-09-25",4.4318,4.4485,4.0593,4.404,14400.0],["2008-09-26",4.0648,4.4263,4.0426,4.3818,16800.0],["2008-09-29",4.3929,4.3929,2.7859,3.8925,24300.0],["2008-09-30",4.0815,4.443,3.4031,4.443,25400.0],["2008-10-01",4.4485,4.4485,4.2261,4.3318,10900.0],["2008-10-02",4.4485,4.4485,4.2761,4.3095,7100.0],["2008-10-03",4.2317,4.3985,4.2261,4.2372,5300.0],["2008-10-06",4.0871,4.0871,3.2752,3.5866,33900.0],["2008-10-07",3.6422,4.215,3.5255,3.7034,19500.0],["2008-10-08",4.2094,4.2094,3.5588,3.709,10800.0],["2008-10-09",3.709,3.709,3.3753,3.3753,11200.0],["2008-10-10",3.3364,4.1705,2.2576,4.0648,43700.0],["2008-10-13",4.037,4.1427,3.8202,3.8313,37700.0],["2008-10-14",3.9703,4.4485,3.9703,4.4485,51000.0],["2008-10-15",4.1761,4.4485,4.1705,4.443,51900.0],["2008-10-16",4.4485,4.4485,4.404,4.4485,12400.0],["2008-10-17",4.4485,4.4485,4.1983,4.443,35900.0],["2008-10-20",4.1761,4.5709,4.1761,4.5709,40600.0],["2008-10-21",4.3818,4.7266,4.3818,4.4485,22700.0],["2008-10-22",4.6765,4.6765,4.4541,4.5542,7900.0],["2008-10-23",4.6543,4.8211,4.3651,4.4485,19700.0],["2008-10-24",4.4541,4.5597,4.2873,4.3596,9200.0],["2008-10-27",4.3929,4.7154,4.1705,4.7154,27600.0],["2008-10-28",4.6654,4.7266,4.304,4.6821,7700.0],["2008-10-29",4.7266,4.7432,4.5764,4.7266,12000.0],["2008-10-30",4.8267,5.1269,4.8211,5.0936,2400.0],["2008-10-31",4.8433,5.3883,4.7154,5.3883,14500.0],["2008-11-03",5.1714,5.3549,4.6487,5.2326,24200.0],["2008-11-04",5.2771,5.2826,4.4207,4.4485,34600.0],["2008-11-05",4.5987,4.6098,4.3151,4.3818,12400.0],["2008-11-06",4.8066,4.8122,4.1638,4.1918,57100.0],["2008-11-07",4.3706,4.3706,4.0017,4.0017,9900.0],["2008-11-10",4.1974,4.1974,3.6161,3.6329,38800.0],["2008-11-11",3.482,4.0744,3.4428,3.6385,26200.0],["2008-11-12",3.6329,3.6496,3.4931,3.4931,16500.0],["2008-11-13",3.5993,4.1806,3.4428,3.6608,20800.0],["2008-11-14",3.5826,3.9403,3.5826,3.8788,1400.0],["2008-11-17",3.9962,4.0017,3.8173,3.957,9300.0],["2008-11-18",3.7167,4.1862,3.7167,3.9682,29500.0],["2008-11-19",3.8397,4.0297,3.8005,3.8341,35900.0],["2008-11-20",3.7782,3.9906,3.7726,3.7894,23500.0],["2008-11-21",3.957,3.957,3.7726,3.8173,16000.0],["2008-11-24",3.8956,3.8956,3.8229,3.8229,5900.0],["2008-11-25",3.9962,3.9962,3.4428,3.4708,13100.0],["2008-11-26",3.4428,4.0185,3.4428,3.7726,16500.0],["2008-11-28",3.767,3.8676,3.7335,3.8508,2000.0],["2008-12-01",3.7111,3.7111,3.5211,3.577,6800.0],["2008-12-02",3.5826,3.5826,3.4428,3.5211,11100.0],["2008-12-03",3.4987,3.577,3.4428,3.5099,19000.0],["2008-12-04",3.8508,3.8508,3.4428,3.5099,10200.0],["2008-12-05",3.5211,3.5211,3.3814,3.3814,14200.0],["2008-12-08",3.5602,3.5658,3.1634,3.5602,48400.0],["2008-12-09",3.4484,3.5043,3.1354,3.3143,14000.0],["2008-12-10",3.3814,3.4261,2.951,2.951,14100.0],["2008-12-11",2.9622,2.9622,2.8504,2.8672,11000.0],["2008-12-12",2.7945,2.7945,2.6101,2.7274,50600.0],["2008-12-15",2.7274,2.8672,2.571,2.5933,19900.0],["2008-12-16",2.7386,2.7386,2.5374,2.6268,27200.0],["2008-12-17",2.6268,2.7498,2.543,2.7498,18200.0],["2008-12-18",2.7219,2.7219,2.5989,2.6213,18400.0],["2008-12-19",2.7163,2.7163,2.4759,2.543,41600.0],["2008-12-22",2.5151,2.7107,2.4871,2.5151,13700.0],["2008-12-23",2.5207,2.5598,2.2356,2.2356,27900.0],["2008-12-24",2.3139,2.4536,2.258,2.2971,11100.0],["2008-12-26",2.3586,2.4759,2.3586,2.4759,6100.0],["2008-12-29",2.5318,2.5318,2.2915,2.3642,23800.0],["2008-12-30",2.4089,2.4089,2.2915,2.3753,21400.0],["2008-12-31",2.3977,2.5598,2.3977,2.4033,35300.0],["2009-01-02",2.7274,2.7274,2.4033,2.5039,6900.0],["2009-01-05",2.5765,2.7274,2.571,2.6604,6800.0],["2009-01-06",2.8169,2.8951,2.8057,2.8616,15000.0],["2009-01-07",2.8225,2.8281,2.7945,2.8113,2900.0],["2009-01-08",2.8784,2.8784,2.638,2.638,8000.0],["2009-01-09",2.733,2.7889,2.6268,2.7051,10400.0],["2009-01-12",2.6268,2.6436,2.5151,2.5374,11300.0],["2009-01-13",2.5151,2.7554,2.5151,2.5262,25800.0],["2009-01-14",2.856,2.856,2.5374,2.6827,18800.0],["2009-01-15",2.5486,2.7498,2.5207,2.6995,25700.0],["2009-01-16",2.6604,2.733,2.5598,2.6324,11300.0],["2009-01-20",2.543,2.5989,2.543,2.5654,1400.0],["2009-01-21",2.5151,2.7219,2.4033,2.5151,23400.0],["2009-01-22",2.5486,2.5486,2.4592,2.5374,3400.0],["2009-01-23",2.571,2.6939,2.4368,2.6827,6000.0],["2009-01-26",2.6771,2.7386,2.6604,2.7386,4400.0],["2009-01-27",2.7386,2.7386,2.5151,2.5207,5100.0],["2009-01-28",2.5877,2.6213,2.5318,2.5318,5400.0],["2009-01-29",2.7163,2.7163,2.6827,2.6827,300.0],["2009-01-30",2.6939,2.6939,2.5207,2.638,5100.0],["2009-02-02",2.6436,2.6436,2.5207,2.5877,1900.0],["2009-02-03",2.6101,2.6101,2.4592,2.5765,4800.0],["2009-02-04",2.6492,2.6771,2.4089,2.4089,11200.0],["2009-02-05",2.4033,2.6716,2.2412,2.3306,11400.0],["2009-02-06",2.3983,2.3983,2.2573,2.3814,8300.0],["2009-02-09",2.3645,2.3871,2.2573,2.2573,11600.0],["2009-02-10",2.246,2.325,2.2347,2.2347,5900.0],["2009-02-11",2.2573,2.4773,2.2573,2.404,1900.0],["2009-02-12",2.4378,2.7144,2.4096,2.4773,13200.0],["2009-02-13",2.4943,2.6071,2.2516,2.4266,36200.0],["2009-02-17",2.4773,2.4773,2.2403,2.3871,8200.0],["2009-02-18",2.6523,2.6523,2.3419,2.4096,12400.0],["2009-02-19",2.2686,2.3306,2.2403,2.2855,12100.0],["2009-02-20",2.2573,2.3476,2.2347,2.2347,15200.0],["2009-02-23",2.4153,2.4378,2.167,2.167,10900.0],["2009-02-24",1.8566,2.6466,1.6986,2.5846,19000.0],["2009-02-25",2.5789,2.8047,2.0993,2.6692,41500.0],["2009-02-26",2.6297,2.7934,2.404,2.4096,39300.0],["2009-02-27",2.3137,2.3983,2.2516,2.2516,11800.0],["2009-03-02",2.325,2.562,2.1783,2.2911,13700.0],["2009-03-03",2.229,2.3645,2.167,2.167,11500.0],["2009-03-04",2.1557,2.3306,2.1049,2.1557,14900.0],["2009-03-05",2.2291,2.2291,2.088,2.088,6100.0],["2009-03-06",2.1049,2.2234,1.7099,1.7889,18100.0],["2009-03-09",1.7889,2.0372,1.7381,1.7437,8900.0],["2009-03-10",1.913,2.2855,1.834,2.2855,11100.0],["2009-03-11",2.2121,2.2121,1.8622,2.1218,9800.0],["2009-03-12",2.0541,2.167,1.9864,1.9864,8200.0],["2009-03-13",2.0936,2.3137,2.0936,2.2516,8400.0],["2009-03-16",2.2573,2.5846,2.2573,2.4999,12300.0],["2009-03-17",2.5225,2.6805,2.5225,2.6354,2600.0],["2009-03-18",2.4322,2.7708,2.4322,2.7369,10300.0],["2009-03-19",2.7764,2.8329,2.6749,2.8216,7200.0],["2009-03-20",2.7539,2.8329,2.7369,2.8329,9600.0],["2009-03-23",2.8329,2.8329,2.6184,2.8216,1500.0],["2009-03-24",2.8103,2.8329,2.7934,2.8329,3800.0],["2009-03-25",2.8329,3.5044,2.7595,3.0755,21500.0],["2009-03-26",3.2335,3.5213,3.1997,3.3295,9900.0],["2009-03-27",3.0078,3.3351,3.0078,3.115,7600.0],["2009-03-30",2.9401,3.6568,2.9401,3.4254,15900.0],["2009-03-31",3.3351,3.3859,3.0304,3.0304,9100.0],["2009-04-01",3.3351,3.3351,3.1207,3.3182,5900.0],["2009-04-02",3.352,3.3577,3.1997,3.3295,15000.0],["2009-04-03",3.29,3.3182,3.1884,3.29,3000.0],["2009-04-06",3.352,3.352,2.9627,3.0812,21300.0],["2009-04-07",3.0755,3.194,3.053,3.1884,4500.0],["2009-04-08",3.1771,3.1771,2.9739,3.1602,2800.0],["2009-04-09",3.0642,3.29,3.0642,3.29,6700.0],["2009-04-13",3.29,3.3577,3.29,3.29,27400.0],["2009-04-14",3.3295,3.3859,3.3295,3.369,25500.0],["2009-04-15",3.1884,3.194,2.6805,2.8216,29100.0],["2009-04-16",2.7482,2.7595,2.5112,2.5112,22500.0],["2009-04-17",2.5394,2.5846,2.5225,2.5394,12500.0],["2009-04-20",2.5394,2.5394,2.4435,2.4491,10500.0],["2009-04-21",2.4548,2.4773,2.3306,2.3983,48300.0],["2009-04-22",2.4717,2.5225,2.3193,2.4096,18900.0],["2009-04-23",2.4266,2.4604,2.3137,2.3137,13900.0],["2009-04-24",2.325,2.483,2.2008,2.3137,4700.0],["2009-04-27",2.2629,2.3871,2.2573,2.2742,14200.0],["2009-04-28",2.2798,2.2911,2.2008,2.2008,5000.0],["2009-04-29",2.2403,2.3193,2.2403,2.2968,7900.0],["2009-04-30",2.2855,2.2855,2.1726,2.1895,4700.0],["2009-05-01",2.229,2.229,2.2234,2.2234,2200.0],["2009-05-04",2.2516,2.2573,2.167,2.2121,11700.0],["2009-05-05",2.2121,2.2742,2.2065,2.2065,2400.0],["2009-05-06",2.2234,2.3932,2.1103,2.1895,22100.0],["2009-05-07",2.1499,2.1612,2.0424,2.082,21100.0],["2009-05-08",2.0933,2.3366,2.0085,2.1442,26300.0],["2009-05-11",2.1725,2.2178,2.1046,2.1329,13800.0],["2009-05-12",2.1442,2.1499,2.1103,2.1103,1600.0],["2009-05-13",2.0085,2.0085,1.8953,1.8953,18200.0],["2009-05-14",1.8896,1.8896,1.6973,1.7482,113100.0],["2009-05-15",1.8104,1.8444,1.7029,1.7765,70700.0],["2009-05-18",1.8104,1.9179,1.7822,1.9123,126400.0],["2009-05-19",1.8953,2.0481,1.7029,2.0198,54800.0],["2009-05-20",1.9858,2.2291,1.9858,2.1725,32200.0],["2009-05-21",2.1612,2.2121,1.9971,2.065,31400.0],["2009-05-22",2.0367,2.0367,1.9519,1.9519,9700.0],["2009-05-26",1.9519,2.082,1.9349,2.0537,51100.0],["2009-05-27",2.0424,2.0594,2.0254,2.0254,13000.0],["2009-05-28",2.0764,2.0764,1.9519,1.9519,8200.0],["2009-05-29",1.9519,2.1556,1.9519,2.1556,20600.0],["2009-06-01",2.0537,2.0537,1.867,1.901,9900.0],["2009-06-02",1.9632,1.9632,1.9519,1.9575,5900.0],["2009-06-03",1.9575,1.9575,1.9519,1.9519,8700.0],["2009-06-04",1.9632,2.065,1.9632,2.065,45300.0],["2009-06-05",2.065,2.0764,2.065,2.0707,8300.0],["2009-06-08",2.0707,2.0707,1.9858,2.0141,13600.0],["2009-06-09",1.9575,1.9689,1.867,1.9632,33000.0],["2009-06-10",2.0311,2.0311,1.9575,1.9632,15700.0],["2009-06-11",1.9406,1.9802,1.9066,1.9802,9700.0],["2009-06-12",1.9179,1.9462,1.867,1.867,13700.0],["2009-06-15",1.9123,1.9575,1.8953,1.9236,15800.0],["2009-06-16",1.9406,1.9575,1.9123,1.9123,2300.0],["2009-06-17",1.9123,1.9349,1.867,1.8896,5700.0],["2009-06-18",1.8727,1.8727,1.7143,1.8048,30500.0],["2009-06-19",1.8557,1.9575,1.7652,1.7652,10400.0],["2009-06-22",1.7822,1.867,1.7595,1.7595,7400.0],["2009-06-23",1.8387,1.8387,1.669,1.6973,27400.0],["2009-06-24",1.7822,1.7822,1.6068,1.6068,22600.0],["2009-06-25",1.6124,1.8387,1.6124,1.7652,9000.0],["2009-06-26",1.8048,2.1046,1.8048,2.0933,52700.0],["2009-06-29",2.0367,2.0367,1.8953,2.0028,6000.0],["2009-06-30",1.9293,1.9349,1.867,1.867,21500.0],["2009-07-01",1.9632,2.0367,1.9406,2.0311,10600.0],["2009-07-02",1.9575,2.0198,1.9575,2.0028,2900.0],["2009-07-06",1.9858,2.0367,1.9858,1.9915,6200.0],["2009-07-07",2.0254,2.0933,2.0254,2.0933,17700.0],["2009-07-08",2.0764,2.1499,2.0764,2.116,12900.0],["2009-07-09",2.0877,2.1046,2.0085,2.0085,11600.0],["2009-07-10",1.9802,2.0028,1.9406,1.9632,2400.0],["2009-07-13",1.9462,1.9462,1.884,1.9236,1600.0],["2009-07-14",1.9123,1.9802,1.9066,1.9802,4200.0],["2009-07-15",1.9236,1.9236,1.9179,1.9236,27800.0],["2009-07-16",1.8727,1.9179,1.7822,1.9179,8700.0],["2009-07-17",1.8614,1.8727,1.7426,1.867,2400.0],["2009-07-20",1.867,1.8727,1.7086,1.7312,12900.0],["2009-07-21",1.8387,2.0367,1.8387,1.8896,10300.0],["2009-07-22",1.901,1.901,1.867,1.8783,5800.0],["2009-07-23",1.9293,2.0367,1.901,1.9236,26500.0],["2009-07-24",1.9689,2.0367,1.9236,2.0367,19400.0],["2009-07-27",1.9745,2.0424,1.9406,1.9406,8000.0],["2009-07-28",2.0085,2.0933,2.0085,2.0933,16000.0],["2009-07-29",2.0933,2.2234,2.0764,2.2065,11900.0],["2009-07-30",2.2291,2.2348,2.1782,2.1782,12900.0],["2009-07-31",2.2065,2.2291,2.1499,2.1838,12300.0],["2009-08-03",2.2234,2.2348,2.2065,2.2121,20600.0],["2009-08-04",2.0141,2.2291,1.8161,2.2065,23200.0],["2009-08-05",2.2065,2.2065,2.1499,2.1782,39600.0],["2009-08-06",2.1612,2.1839,2.1498,2.1555,14100.0],["2009-08-07",2.1555,2.1839,2.1498,2.1668,13200.0],["2009-08-10",2.2349,2.2406,2.1668,2.1782,19900.0],["2009-08-11",2.1782,2.1895,2.1555,2.1612,4400.0],["2009-08-12",2.1839,2.1952,2.1668,2.1952,10300.0],["2009-08-13",2.2179,2.303,2.2179,2.2689,11500.0],["2009-08-14",2.2406,2.2406,2.2122,2.2179,3500.0],["2009-08-17",2.2122,2.2236,2.1498,2.1895,8500.0],["2009-08-18",2.1668,2.2633,2.1044,2.1555,13800.0],["2009-08-19",2.0988,2.1668,2.0988,2.1498,5800.0],["2009-08-20",2.1839,2.2463,2.1839,2.2406,6600.0],["2009-08-21",2.286,2.4051,2.2746,2.4051,19100.0],["2009-08-24",2.4051,2.5355,2.4051,2.4845,14100.0],["2009-08-25",2.4845,2.5299,2.4788,2.5299,11300.0],["2009-08-26",2.5299,2.632,2.5299,2.6036,5700.0],["2009-08-27",2.6547,2.6547,2.5412,2.5809,13600.0],["2009-08-28",2.5412,2.5753,2.371,2.4788,23400.0],["2009-08-31",2.5129,2.5809,2.4618,2.5526,8100.0],["2009-09-01",2.5299,2.5299,2.303,2.3087,21100.0],["2009-09-02",2.3143,2.3257,2.303,2.303,7000.0],["2009-09-03",2.3087,2.354,2.303,2.3484,7800.0],["2009-09-04",2.3484,2.3597,2.3313,2.3597,1000.0],["2009-09-08",2.3313,2.4845,2.3313,2.4788,3200.0],["2009-09-09",2.4845,2.4845,2.4448,2.4448,7300.0],["2009-09-10",2.4448,2.4448,2.4051,2.4051,10700.0],["2009-09-11",2.4051,2.4051,2.3087,2.3143,3700.0],["2009-09-14",2.3257,2.3484,2.3257,2.3484,4800.0],["2009-09-15",2.337,2.3484,2.3257,2.3484,3700.0],["2009-09-16",2.3484,2.4391,2.337,2.3881,8900.0],["2009-09-17",2.3597,2.3994,2.3597,2.3937,4800.0],["2009-09-18",2.3881,2.5923,2.3881,2.5923,16300.0],["2009-09-21",2.5696,2.5696,2.3881,2.4845,6500.0],["2009-09-22",2.4334,2.4675,2.3881,2.4675,15800.0],["2009-09-23",2.5753,2.5753,2.3994,2.3994,1200.0],["2009-09-24",2.3881,2.5185,2.3881,2.4448,12000.0],["2009-09-25",2.4675,2.5469,2.4675,2.5185,9200.0],["2009-09-28",2.5015,2.5639,2.4051,2.5639,13600.0],["2009-09-29",2.7171,2.7171,2.5242,2.5412,3500.0],["2009-09-30",2.5185,2.5299,2.286,2.3824,19000.0],["2009-10-01",2.3427,2.4278,2.2746,2.2973,27900.0],["2009-10-02",2.2746,2.303,2.2122,2.2122,8600.0],["2009-10-05",2.2689,2.2973,2.2122,2.2973,50000.0],["2009-10-06",2.303,2.3767,2.2973,2.2973,9600.0],["2009-10-07",2.3087,2.3143,2.1725,2.1839,15800.0],["2009-10-08",2.1839,2.2576,2.1839,2.2349,10100.0],["2009-10-09",2.2406,2.4391,2.2236,2.2349,22300.0],["2009-10-12",2.2689,2.4561,2.2292,2.2633,3900.0],["2009-10-13",2.2916,2.2916,2.1782,2.1839,4100.0],["2009-10-14",2.1952,2.2803,2.1952,2.2803,3700.0],["2009-10-15",2.2973,2.2973,2.2746,2.2746,1200.0],["2009-10-16",2.2406,2.2406,2.2292,2.2292,1900.0],["2009-10-19",2.1895,2.2803,2.1555,2.1895,3800.0],["2009-10-20",2.2009,2.2406,2.1555,2.1668,10900.0],["2009-10-21",2.1612,2.1725,2.1328,2.1328,6700.0],["2009-10-22",2.1498,2.1725,2.1385,2.1385,7000.0],["2009-10-23",2.1271,2.1385,1.9229,1.974,29800.0],["2009-10-26",2.0307,2.3143,1.9797,2.0647,21300.0],["2009-10-27",1.991,2.32,1.991,2.303,2800.0],["2009-10-28",2.2973,2.303,2.0874,2.1555,7100.0],["2009-10-29",2.0647,2.0647,1.9853,1.9853,2600.0],["2009-10-30",2.2349,2.2349,2.025,2.025,6800.0],["2009-11-02",1.991,1.991,1.991,1.991,3100.0],["2009-11-03",1.9967,2.0194,1.8946,1.9002,19200.0],["2009-11-04",1.8605,1.957,1.8435,1.9286,32600.0],["2009-11-05",1.9173,1.9853,1.9173,1.9797,9900.0],["2009-11-06",1.9797,2.1901,1.9797,2.0877,5200.0],["2009-11-09",2.0934,2.23,1.9853,1.9853,8900.0],["2009-11-10",1.9341,1.974,1.8147,1.8147,17900.0],["2009-11-11",1.8261,1.9285,1.7635,1.7862,8800.0],["2009-11-12",1.9114,1.9171,1.7635,1.7919,4400.0],["2009-11-13",1.8886,1.8886,1.8033,1.8033,2300.0],["2009-11-16",1.8488,1.9285,1.8488,1.9171,4400.0],["2009-11-17",1.8716,1.8886,1.809,1.8147,7500.0],["2009-11-18",1.8431,1.9057,1.8261,1.9057,600.0],["2009-11-19",1.8545,1.9171,1.8545,1.8602,5300.0],["2009-11-20",1.8886,1.9285,1.7407,1.9285,11900.0],["2009-11-23",1.9171,1.9797,1.8773,1.8829,6200.0],["2009-11-24",1.8488,2.1446,1.7749,2.0877,21400.0],["2009-11-25",2.1276,2.3324,1.9967,1.9967,64200.0],["2009-11-27",2.0593,2.1901,2.0593,2.1333,3700.0],["2009-11-30",2.1162,2.1731,1.809,1.8773,26100.0],["2009-12-01",1.8829,2.0309,1.7123,1.7123,33700.0],["2009-12-02",1.7521,2.1844,1.7521,2.0309,30200.0],["2009-12-03",1.9341,2.0536,1.8488,1.8716,16800.0],["2009-12-04",1.9512,1.974,1.8318,1.8773,3800.0],["2009-12-07",2.0024,2.1105,1.8829,1.8829,6600.0],["2009-12-08",1.8317,1.9114,1.8317,1.8545,11100.0],["2009-12-09",1.8659,1.9114,1.8204,1.8716,15200.0],["2009-12-10",1.8716,1.8716,1.8488,1.8602,11900.0],["2009-12-11",1.8659,2.0138,1.8488,1.9569,14300.0],["2009-12-14",1.8545,1.9114,1.7976,1.8147,33300.0],["2009-12-15",1.8204,1.8773,1.7237,1.7919,33100.0],["2009-12-16",1.8773,1.8773,1.7976,1.8033,8900.0],["2009-12-17",1.8261,1.8261,1.7976,1.7976,4600.0],["2009-12-18",1.8147,1.9057,1.7862,1.7862,6700.0],["2009-12-21",1.809,1.8431,1.7294,1.735,21000.0],["2009-12-22",1.735,1.7806,1.7066,1.7635,10000.0],["2009-12-23",1.7294,1.8318,1.7294,1.7578,12200.0],["2009-12-24",1.7692,1.7692,1.7692,1.7692,300.0],["2009-12-28",1.7749,1.8147,1.7692,1.809,7100.0],["2009-12-29",1.7976,1.8773,1.7976,1.809,16600.0],["2009-12-30",1.7749,1.8204,1.7749,1.7862,19300.0],["2009-12-31",1.7806,1.7862,1.7066,1.7521,35200.0],["2010-01-04",1.7692,1.9455,1.7692,1.8886,6600.0],["2010-01-05",1.8886,1.8886,1.8374,1.8374,22200.0],["2010-01-06",1.8318,1.8318,1.7635,1.7976,33000.0],["2010-01-07",1.7749,1.8431,1.7692,1.7692,40800.0],["2010-01-08",1.7862,1.991,1.7862,1.8886,5000.0],["2010-01-11",1.991,1.991,1.9057,1.9114,2900.0],["2010-01-12",1.9341,1.9341,1.8488,1.8716,14500.0],["2010-01-13",1.8773,1.8773,1.8033,1.8204,21400.0],["2010-01-14",1.8261,1.8488,1.809,1.8147,11800.0],["2010-01-15",1.7976,1.9114,1.7919,1.8147,10200.0],["2010-01-19",1.8033,1.991,1.8033,1.9057,23800.0],["2010-01-20",1.9057,2.1276,1.8318,2.0707,31500.0],["2010-01-21",2.0707,2.1105,1.9683,2.0877,25400.0],["2010-01-22",2.0877,2.1332,1.974,2.0934,14100.0],["2010-01-25",2.1162,2.2868,2.1162,2.1617,20200.0],["2010-01-26",2.1389,2.247,2.1332,2.2356,4100.0],["2010-01-27",2.2186,2.2186,2.1788,2.1788,1500.0],["2010-01-28",2.1332,2.1446,2.1332,2.1446,400.0],["2010-01-29",2.1389,2.2243,2.1332,2.2243,1300.0],["2010-02-01",2.1901,2.3039,2.1901,2.2413,16500.0],["2010-02-02",2.2755,2.2868,2.1901,2.2015,9800.0],["2010-02-03",2.2243,2.2243,2.1901,2.1901,3500.0],["2010-02-04",2.156,2.2584,2.1503,2.1788,18600.0],["2010-02-05",2.156,2.1844,2.1389,2.1389,5400.0],["2010-02-08",2.1104,2.1332,1.8823,1.9621,59800.0],["2010-02-09",1.9963,2.0192,1.9108,1.9108,4900.0],["2010-02-10",1.9108,1.9963,1.9108,1.9678,22500.0],["2010-02-11",2.1332,2.196,2.0705,2.1389,21800.0],["2010-02-12",2.1389,2.2131,2.1104,2.1503,18400.0],["2010-02-16",2.1389,2.2188,1.9051,1.9165,50000.0],["2010-02-17",1.9678,2.1161,1.9393,2.0078,23100.0],["2010-02-18",2.042,2.2188,1.9735,2.0306,28300.0],["2010-02-19",2.1047,2.2644,1.9906,2.2188,44400.0],["2010-02-22",2.196,2.2245,2.0306,2.0306,10400.0],["2010-02-23",2.1732,2.2245,2.0306,2.1732,14000.0],["2010-02-24",2.0762,2.1275,2.0705,2.1161,1600.0],["2010-02-25",2.1218,2.1561,2.1218,2.1389,2400.0],["2010-02-26",2.1503,2.2188,2.1503,2.156,7100.0],["2010-03-01",2.1104,2.156,1.9165,1.9165,32800.0],["2010-03-02",1.9564,2.0876,1.9564,2.0363,4600.0],["2010-03-03",2.0648,2.2188,2.042,2.2188,15000.0],["2010-03-04",2.1903,2.1903,2.0078,2.099,25200.0],["2010-03-05",2.0705,2.2131,2.0648,2.156,26400.0],["2010-03-08",2.0192,2.2131,1.9792,2.2131,5800.0],["2010-03-09",2.1732,2.2017,2.1561,2.1789,4000.0],["2010-03-10",2.2131,2.2131,2.0363,2.0477,37700.0],["2010-03-11",2.1389,2.3158,2.1389,2.2872,63300.0],["2010-03-12",2.0933,2.2929,2.0933,2.1104,28900.0],["2010-03-15",2.1161,2.2929,2.1161,2.253,17700.0],["2010-03-16",2.2473,2.2929,2.1446,2.2359,9700.0],["2010-03-17",2.2644,2.2644,2.1675,2.1846,5500.0],["2010-03-18",2.2131,2.2473,2.1561,2.2416,3200.0],["2010-03-19",2.1675,2.2872,2.1618,2.2872,5800.0],["2010-03-22",2.2302,2.2758,2.1561,2.2758,12400.0],["2010-03-23",2.1618,2.2758,2.099,2.2758,13300.0],["2010-03-24",2.2758,2.2758,2.1389,2.1389,10600.0],["2010-03-25",2.2587,2.2701,2.196,2.2302,21700.0],["2010-03-26",2.196,2.2644,2.196,2.2245,1700.0],["2010-03-29",2.196,2.2701,2.196,2.2074,5200.0],["2010-03-30",2.253,2.253,2.2302,2.2302,400.0],["2010-03-31",2.2131,2.2644,2.196,2.2644,7100.0],["2010-04-01",2.253,2.2815,2.253,2.253,6500.0],["2010-04-05",2.2758,2.2815,2.2587,2.2587,12700.0],["2010-04-06",2.2587,2.3956,2.2587,2.3671,15500.0],["2010-04-07",2.715,2.715,2.3671,2.3899,20300.0],["2010-04-08",2.3728,2.7664,2.3728,2.7036,43100.0],["2010-04-09",2.7036,2.755,2.504,2.5553,46700.0],["2010-04-12",2.7664,2.7835,2.6808,2.7721,41800.0],["2010-04-13",2.6352,2.7378,2.5838,2.6124,24700.0],["2010-04-14",2.6637,3.0687,2.4641,2.9603,32900.0],["2010-04-15",2.9033,2.909,2.7207,2.7207,28300.0],["2010-04-16",2.7607,2.9603,2.7093,2.8975,34700.0],["2010-04-19",2.7664,2.7835,2.6409,2.6466,46100.0],["2010-04-20",2.6865,3.2398,2.6865,3.0972,95500.0],["2010-04-21",3.1599,3.6219,2.9261,3.3995,55500.0],["2010-04-22",3.4223,3.5478,3.3253,3.4223,9100.0],["2010-04-23",3.4337,3.5649,3.3482,3.5193,17200.0],["2010-04-26",3.5592,3.5592,3.2284,3.3653,28100.0],["2010-04-27",3.3938,3.4052,3.2227,3.2854,28500.0],["2010-04-28",3.2626,3.3367,3.1599,3.2056,18400.0],["2010-04-29",3.217,3.4394,3.2113,3.3539,5100.0],["2010-04-30",3.2797,3.4793,3.2797,3.4052,21400.0],["2010-05-03",3.428,3.6105,3.428,3.5592,7500.0],["2010-05-04",3.5706,3.7988,3.525,3.6619,19700.0],["2010-05-05",3.6847,3.7075,3.3596,3.4622,19100.0],["2010-05-06",3.4622,3.5478,3.1371,3.1371,6200.0],["2010-05-07",3.2797,3.6448,3.1257,3.331,34400.0],["2010-05-10",3.3824,3.6219,3.371,3.3938,24000.0],["2010-05-11",3.4622,3.7018,3.4166,3.6676,18700.0],["2010-05-12",3.6847,3.7018,3.5535,3.6333,5900.0],["2010-05-13",3.6733,3.6733,3.4565,3.485,9400.0],["2010-05-14",3.485,3.485,3.428,3.4337,8200.0],["2010-05-17",3.428,3.4907,3.428,3.428,1700.0],["2010-05-18",3.4793,3.5193,3.4508,3.4508,4000.0],["2010-05-19",3.4907,3.5022,3.4223,3.4223,6400.0],["2010-05-20",3.4451,3.4565,3.4109,3.4223,7400.0],["2010-05-21",3.4394,3.4451,3.4223,3.4223,900.0],["2010-05-24",3.4736,3.5763,3.4223,3.5193,51600.0],["2010-05-25",3.4565,3.5592,3.4565,3.4965,4100.0],["2010-05-26",3.5535,3.5649,3.2797,3.428,13600.0],["2010-05-27",3.4337,3.5079,3.4337,3.4907,900.0],["2010-05-28",3.4907,3.4907,3.3938,3.3938,17000.0],["2010-06-01",3.4508,3.5022,3.3938,3.4965,15200.0],["2010-06-02",3.4565,3.5592,3.428,3.4337,1500.0],["2010-06-03",3.4793,3.4793,3.4223,3.4451,3400.0],["2010-06-04",3.4451,3.5877,3.4451,3.5877,9400.0],["2010-06-07",3.5079,3.5592,3.4451,3.4451,6500.0],["2010-06-08",3.4394,3.4394,3.3938,3.3995,2900.0],["2010-06-09",3.3995,3.4223,2.9603,3.0516,73300.0],["2010-06-10",3.1428,3.4223,3.063,3.1143,28500.0],["2010-06-11",2.9945,3.0744,2.8633,3.0173,6800.0],["2010-06-14",3.0516,3.12,2.869,3.023,13000.0],["2010-06-15",3.0002,3.0801,2.9831,2.9945,1900.0],["2010-06-16",3.0458,3.0915,2.9831,3.0687,3600.0],["2010-06-17",3.1143,3.1485,3.0173,3.0801,11200.0],["2010-06-18",3.12,3.217,3.0858,3.2056,17500.0],["2010-06-21",3.1827,3.3482,3.063,3.0744,29700.0],["2010-06-22",3.1314,3.2227,3.0401,3.1428,19500.0],["2010-06-23",3.1599,3.2056,3.0858,3.0858,28600.0],["2010-06-24",3.1029,3.2398,3.0287,3.1941,16200.0],["2010-06-25",3.1086,3.4166,3.023,3.3767,41000.0],["2010-06-28",3.4223,3.4223,3.1143,3.1884,15600.0],["2010-06-29",3.1257,3.3539,3.0516,3.217,24100.0],["2010-06-30",3.1428,3.2854,3.0173,3.063,8200.0],["2010-07-01",3.0915,3.1086,3.023,3.1086,6300.0],["2010-07-02",3.1086,3.2398,3.1086,3.1656,2100.0],["2010-07-06",3.177,3.4166,3.1428,3.1428,9100.0],["2010-07-07",3.1999,3.2398,3.1656,3.1656,52500.0],["2010-07-08",3.1371,3.1371,3.1371,3.1371,1600.0],["2010-07-09",3.12,3.1314,3.1029,3.1314,900.0],["2010-07-12",3.0458,3.2113,3.0458,3.1827,7800.0],["2010-07-13",2.9147,3.2341,2.9147,3.1542,63800.0],["2010-07-14",3.1257,3.1599,3.1086,3.1371,16800.0],["2010-07-15",3.1542,3.1542,2.9945,3.0287,7900.0],["2010-07-16",3.1029,3.1029,3.0801,3.0972,3300.0],["2010-07-19",3.12,3.2113,3.023,3.023,6900.0],["2010-07-20",3.023,3.1656,3.023,3.0287,21400.0],["2010-07-21",3.1314,3.1485,3.0915,3.1314,16600.0],["2010-07-22",3.1143,3.1599,3.0344,3.0458,7900.0],["2010-07-23",3.0972,3.0972,3.0287,3.0801,7300.0],["2010-07-26",3.0744,3.0744,3.023,3.0287,9100.0],["2010-07-27",3.0344,3.0915,3.0287,3.0287,22400.0],["2010-07-28",3.0401,3.0573,3.0287,3.0287,5700.0],["2010-07-29",3.0915,3.1827,3.0287,3.1086,32200.0],["2010-07-30",3.0972,3.2398,3.0516,3.0744,29300.0],["2010-08-02",3.0801,3.2398,3.0344,3.1143,27000.0],["2010-08-03",3.2455,3.2455,3.1143,3.1371,3900.0],["2010-08-04",3.1713,3.2341,3.023,3.0344,36300.0],["2010-08-05",3.063,3.12,3.063,3.063,22800.0],["2010-08-06",3.1143,3.1371,3.0858,3.1143,28400.0],["2010-08-09",3.0915,3.1428,3.0915,3.1029,13600.0],["2010-08-10",3.1086,3.1086,3.0401,3.0401,1000.0],["2010-08-11",3.0801,3.1029,3.0573,3.0744,3400.0],["2010-08-12",3.023,3.0915,3.023,3.063,4200.0],["2010-08-13",3.0287,3.0344,2.9774,2.9774,7600.0],["2010-08-16",2.9831,3.0116,2.6352,2.6352,48500.0],["2010-08-17",2.4926,2.8519,2.4869,2.8348,51700.0],["2010-08-18",2.8462,2.8462,2.755,2.7778,10300.0],["2010-08-19",2.7093,2.8519,2.4698,2.5154,43200.0],["2010-08-20",2.5724,2.6523,2.4527,2.5439,40100.0],["2010-08-23",2.5667,2.6637,2.5553,2.6124,19800.0],["2010-08-24",2.5952,2.7607,2.5952,2.6523,8300.0],["2010-08-25",2.6808,2.812,2.6523,2.7321,11400.0],["2010-08-26",2.7607,2.966,2.6922,2.8291,15800.0],["2010-08-27",2.7721,2.8462,2.7721,2.8006,2500.0],["2010-08-30",2.8234,2.909,2.8006,2.8006,4500.0],["2010-08-31",2.7892,2.7949,2.7892,2.7949,900.0],["2010-09-01",2.7778,2.8234,2.6523,2.7321,19900.0],["2010-09-02",2.6979,2.7036,2.6523,2.6637,1800.0],["2010-09-03",2.6409,2.6694,2.5154,2.5439,7100.0],["2010-09-07",2.5895,2.6409,2.5154,2.5439,3500.0],["2010-09-08",2.5382,2.715,2.5382,2.5781,4300.0],["2010-09-09",2.5781,2.6808,2.5724,2.5895,3000.0],["2010-09-10",2.6409,2.6409,2.4526,2.5154,8300.0],["2010-09-13",2.5781,2.7264,2.5325,2.5667,13400.0],["2010-09-14",2.5154,2.7093,2.5154,2.5724,8900.0],["2010-09-15",2.6238,2.7093,2.4584,2.5439,16100.0],["2010-09-16",2.5952,2.9147,2.5952,2.6751,11000.0],["2010-09-17",2.8291,2.8291,2.5097,2.7778,35300.0],["2010-09-20",2.7378,2.7435,2.5952,2.6808,6300.0],["2010-09-21",2.601,2.601,2.5496,2.5952,1800.0],["2010-09-22",2.5781,2.7721,2.4527,2.5268,20400.0],["2010-09-23",2.5097,2.5268,2.4812,2.5211,6800.0],["2010-09-24",2.6009,2.6124,2.5097,2.5553,7600.0],["2010-09-27",2.4698,2.5154,2.2758,2.5154,10100.0],["2010-09-28",2.4983,2.5097,2.4355,2.4983,18500.0],["2010-09-29",2.5382,2.5382,2.4412,2.504,6400.0],["2010-09-30",2.5154,2.6466,2.5097,2.5667,9800.0],["2010-10-01",2.5895,2.5895,2.5553,2.5553,600.0],["2010-10-04",2.5667,2.6295,2.561,2.5781,3000.0],["2010-10-05",2.5838,2.658,2.5781,2.658,7100.0],["2010-10-06",2.6808,2.7093,2.4469,2.4584,34900.0],["2010-10-07",2.4812,2.4812,2.4241,2.4755,6200.0],["2010-10-08",2.4812,2.4812,2.4298,2.4527,11000.0],["2010-10-11",2.4527,2.4812,2.4241,2.4527,7100.0],["2010-10-12",2.4812,2.4812,2.4698,2.4698,2700.0],["2010-10-13",2.4812,2.5097,2.4698,2.4812,4900.0],["2010-10-14",2.5097,2.5097,2.4926,2.4983,1300.0],["2010-10-15",2.4983,2.4983,2.4241,2.4412,17900.0],["2010-10-18",2.4755,2.5382,2.4241,2.4527,19700.0],["2010-10-19",2.4527,2.5781,2.4527,2.5553,12600.0],["2010-10-20",2.5439,2.5667,2.4584,2.4641,13300.0],["2010-10-21",2.5382,2.561,2.4355,2.4355,2300.0],["2010-10-22",2.4755,2.4812,2.4469,2.4584,3800.0],["2010-10-25",2.5382,2.6238,2.4926,2.4926,13900.0],["2010-10-26",2.4641,2.504,2.4527,2.4812,19300.0],["2010-10-27",2.4926,2.4926,2.3956,2.3956,14200.0],["2010-10-28",2.407,2.4184,2.35,2.3842,29700.0],["2010-10-29",2.3557,2.3842,2.3043,2.3728,17100.0],["2010-11-01",2.7378,2.7378,2.35,2.3557,7100.0],["2010-11-02",2.5952,2.5952,2.3728,2.3785,6400.0],["2010-11-03",2.3956,2.4241,2.253,2.2587,41300.0],["2010-11-04",2.2587,2.3386,2.2245,2.2815,22700.0],["2010-11-05",2.3215,2.3557,2.2074,2.3557,32500.0],["2010-11-08",2.4526,2.6523,2.4013,2.5097,10200.0],["2010-11-09",2.5667,2.7721,2.5667,2.6637,31800.0],["2010-11-10",2.6637,2.7949,2.6009,2.7949,10500.0],["2010-11-11",2.8519,3.3938,2.7664,3.3596,60000.0],["2010-11-12",3.2569,3.4223,3.1314,3.1999,22800.0],["2010-11-15",3.3881,3.4451,3.2512,3.2854,25900.0],["2010-11-16",3.3767,3.5364,3.3253,3.4223,32800.0],["2010-11-17",3.331,3.6333,3.331,3.6333,38400.0],["2010-11-18",3.6505,3.7931,3.4508,3.7816,22800.0],["2010-11-19",3.7816,3.9528,3.736,3.9014,32200.0],["2010-11-22",3.8786,4.0725,3.8273,3.9927,44200.0],["2010-11-23",3.8273,4.0668,3.7588,3.9699,28000.0],["2010-11-24",3.9014,4.044,3.8501,3.9813,16000.0],["2010-11-26",3.9756,3.9927,3.9642,3.9642,9900.0],["2010-11-29",3.8843,3.9927,3.833,3.9471,6500.0],["2010-11-30",3.8672,3.9071,3.8501,3.8786,4200.0],["2010-12-01",3.8786,3.9984,3.8102,3.9414,30200.0],["2010-12-02",3.6105,3.9927,3.6105,3.9927,53300.0],["2010-12-03",3.8615,3.9927,3.8273,3.9014,13000.0],["2010-12-06",3.8843,3.9927,3.8102,3.9927,20700.0],["2010-12-07",3.9927,4.0554,3.8387,3.987,21700.0],["2010-12-08",3.987,3.9927,3.8957,3.9242,10800.0],["2010-12-09",3.9528,4.0554,3.9185,4.0269,24300.0],["2010-12-10",3.9927,4.1638,3.9414,4.1068,33300.0],["2010-12-13",4.1068,4.1467,3.9927,4.0497,19600.0],["2010-12-14",4.0497,4.1068,4.0155,4.0212,12900.0],["2010-12-15",3.9984,4.0041,3.9356,3.9927,12500.0],["2010-12-16",3.987,3.9927,3.9356,3.9927,12100.0],["2010-12-17",3.7246,4.0212,3.7075,3.7132,47400.0],["2010-12-20",3.7531,3.9699,3.6904,3.9014,43500.0],["2010-12-21",3.8786,4.1353,3.8102,3.9927,32000.0],["2010-12-22",3.9014,4.2437,3.9014,4.1638,9300.0],["2010-12-23",4.1638,4.4433,4.1353,4.3064,28400.0],["2010-12-27",4.2208,4.6144,4.2208,4.506,29100.0],["2010-12-28",4.506,4.7,4.506,4.506,18700.0],["2010-12-29",4.4205,4.7627,4.4205,4.6828,30000.0],["2010-12-30",4.6829,4.7912,4.5973,4.6486,30900.0],["2010-12-31",4.5745,4.7627,4.5745,4.6771,44800.0],["2011-01-03",4.6771,4.911,4.6771,4.8426,24700.0],["2011-01-04",4.8711,4.9909,4.8483,4.9053,12900.0],["2011-01-05",4.9794,5.1335,4.8939,5.008,31900.0],["2011-01-06",5.0536,5.2418,5.0137,5.0593,38000.0],["2011-01-07",5.0593,5.1278,5.0194,5.0536,23900.0],["2011-01-10",5.0536,5.1335,4.9053,4.9338,34200.0],["2011-01-11",4.9566,5.0707,4.8654,4.9452,12000.0],["2011-01-12",4.8882,5.1335,4.7855,5.0194,39500.0],["2011-01-13",4.7114,5.0536,4.7114,4.968,8300.0],["2011-01-14",4.854,5.1277,4.854,5.0251,13300.0],["2011-01-18",5.0251,5.3616,5.0251,5.2932,34800.0],["2011-01-19",5.2761,5.3901,5.0536,5.1905,22100.0],["2011-01-20",5.0707,5.3046,4.9623,5.3046,55500.0],["2011-01-21",5.3103,5.3616,5.1734,5.3616,24100.0],["2011-01-24",5.4129,5.4129,5.3331,5.3787,5500.0],["2011-01-25",5.2646,5.3388,5.1392,5.2304,16000.0],["2011-01-26",5.1905,5.2532,5.1449,5.2361,24200.0],["2011-01-27",5.1848,5.3217,4.9909,5.3217,22500.0],["2011-01-28",5.3502,5.3559,5.162,5.2247,5700.0],["2011-01-31",5.1506,5.2475,4.8312,5.1335,35900.0],["2011-02-01",5.1335,5.1335,4.8426,5.0479,27200.0],["2011-02-02",4.9338,4.9966,4.6943,4.7969,18400.0],["2011-02-03",4.7171,4.7228,4.6201,4.6714,23700.0],["2011-02-04",4.7285,5.0137,4.4604,4.7627,27800.0],["2011-02-07",4.7114,5.0137,4.7114,4.7855,10900.0],["2011-02-08",4.7285,4.9566,4.66,4.9281,12200.0],["2011-02-09",4.8825,5.1563,4.7342,5.1392,20400.0],["2011-02-10",5.0536,5.1905,4.968,5.1335,28000.0],["2011-02-11",4.9966,5.316,4.9966,5.2133,11400.0],["2011-02-14",5.2475,5.3046,5.122,5.2304,20500.0],["2011-02-15",5.2361,5.2361,5.1392,5.162,2300.0],["2011-02-16",5.1449,5.162,5.1335,5.162,1500.0],["2011-02-17",5.1335,5.2475,5.0479,5.2475,9800.0],["2011-02-18",4.9224,5.2475,4.9224,5.1506,5800.0],["2011-02-22",5.0992,5.2019,5.0422,5.1106,4500.0],["2011-02-23",4.9509,5.0593,4.9509,5.0194,800.0],["2011-02-24",5.0479,5.0479,4.8197,4.8996,4600.0],["2011-02-25",4.9566,4.9566,4.7798,4.7912,9100.0],["2011-02-28",4.8311,4.9224,4.7228,4.7684,3700.0],["2011-03-01",4.7684,5.0707,4.7684,4.854,8000.0],["2011-03-02",4.8654,5.0194,4.7798,4.9395,16500.0],["2011-03-03",4.9167,5.3331,4.8597,5.1791,47400.0],["2011-03-04",5.3046,5.3901,5.1848,5.2532,32000.0],["2011-03-07",5.2532,5.3046,5.1677,5.2532,2100.0],["2011-03-08",5.2418,5.2475,5.1905,5.2076,2300.0],["2011-03-09",5.2304,5.2304,5.2304,5.2304,500.0],["2011-03-10",5.1848,5.2475,4.8939,5.2076,19300.0],["2011-03-11",5.2818,5.2818,5.065,5.2247,3300.0],["2011-03-14",5.2247,5.2247,5.2247,5.2247,0.0],["2011-03-15",5.1677,5.1677,4.9281,5.0764,8100.0],["2011-03-16",5.0365,5.1848,5.0137,5.1335,5400.0],["2011-03-17",5.0137,5.2133,5.0023,5.1563,11000.0],["2011-03-18",5.1392,5.4757,5.1049,5.3844,82300.0],["2011-03-21",5.4757,5.7723,5.4757,5.5898,38700.0],["2011-03-22",5.7038,5.8407,5.6069,5.6126,28700.0],["2011-03-23",5.6069,5.6753,5.5042,5.6696,17800.0],["2011-03-24",5.7038,5.7038,5.5669,5.6468,17500.0],["2011-03-25",5.6183,5.8008,5.5898,5.681,36200.0],["2011-03-28",5.7095,5.8521,5.5498,5.5498,19300.0],["2011-03-29",5.5327,5.624,5.5099,5.5156,33500.0],["2011-03-30",5.5612,5.6183,5.5042,5.5669,26800.0],["2011-03-31",5.5669,5.6183,5.527,5.5555,61900.0],["2011-04-01",5.5784,5.6183,5.5327,5.5498,33800.0],["2011-04-04",5.527,5.6012,5.1905,5.2361,61100.0],["2011-04-05",5.219,5.2247,4.9395,5.0137,26500.0],["2011-04-06",5.0023,5.1277,4.9966,5.065,26100.0],["2011-04-07",5.3046,5.3046,5.0935,5.0935,15300.0],["2011-04-08",5.0479,5.1563,4.911,4.911,15600.0],["2011-04-11",4.8939,4.9909,4.7912,4.7969,16700.0],["2011-04-12",4.7057,4.8254,4.6828,4.7627,14800.0],["2011-04-13",4.8483,4.8939,4.757,4.7627,12700.0],["2011-04-14",4.7513,4.8083,4.7057,4.7513,22600.0],["2011-04-15",4.757,4.8311,4.7228,4.7627,15600.0],["2011-04-18",4.7513,4.7912,4.6771,4.7285,21300.0],["2011-04-19",4.8483,5.4186,4.8483,5.4186,72800.0],["2011-04-20",5.3958,5.4186,5.1734,5.276,20700.0],["2011-04-21",5.2361,5.2589,5.1335,5.1734,6100.0],["2011-04-25",5.1163,5.2304,5.1163,5.2133,5400.0],["2011-04-26",5.2133,5.2133,5.1449,5.1563,5300.0],["2011-04-27",5.2703,5.276,5.1905,5.2304,1200.0],["2011-04-28",5.1677,5.2133,5.1677,5.1905,700.0],["2011-04-29",5.162,5.2076,5.162,5.1848,54000.0],["2011-05-02",5.2932,5.2932,5.2247,5.2304,18000.0],["2011-05-03",5.2019,5.3274,5.2019,5.2989,2500.0],["2011-05-04",5.2646,5.276,5.162,5.276,3900.0],["2011-05-05",5.2247,5.2247,5.162,5.162,5200.0],["2011-05-06",5.1677,5.1962,5.1392,5.1392,9600.0],["2011-05-09",5.219,5.2589,5.1335,5.1905,14000.0],["2011-05-10",5.1449,5.2361,5.1335,5.2361,5500.0],["2011-05-11",5.2304,5.2304,5.1449,5.1563,2000.0],["2011-05-12",5.162,5.1734,5.1277,5.162,1600.0],["2011-05-13",5.1335,5.162,5.1335,5.1335,5300.0],["2011-05-16",5.1449,5.1734,5.0194,5.1335,4000.0],["2011-05-17",5.162,5.1791,5.1335,5.162,1700.0],["2011-05-18",5.162,5.2247,5.1335,5.1905,4900.0],["2011-05-19",5.2361,5.2361,5.1905,5.1905,1800.0],["2011-05-20",5.2133,5.2133,5.0935,5.1905,3400.0],["2011-05-23",5.0593,5.1962,5.0593,5.1791,8300.0],["2011-05-24",5.1848,5.219,5.1392,5.2076,2300.0],["2011-05-25",5.162,5.2076,5.162,5.2076,1600.0],["2011-05-26",5.2019,5.2418,5.1563,5.1563,4000.0],["2011-05-27",5.122,5.2247,5.1163,5.1848,4300.0],["2011-05-31",5.1848,5.219,5.162,5.162,7800.0],["2011-06-01",5.1277,5.1848,5.1277,5.1506,2300.0],["2011-06-02",5.1734,5.3559,5.1734,5.2076,18300.0],["2011-06-03",5.1905,5.4186,5.1905,5.2247,3700.0],["2011-06-06",5.1449,5.1905,4.7912,4.8254,15500.0],["2011-06-07",4.9509,4.9509,4.5288,4.6144,28200.0],["2011-06-08",4.5973,4.5973,4.3634,4.3977,6700.0],["2011-06-09",4.3977,4.5916,4.3691,4.4034,9900.0],["2011-06-10",4.3977,4.6771,4.352,4.5631,21300.0],["2011-06-13",4.5688,4.5973,4.3863,4.5916,10900.0],["2011-06-14",4.5916,4.5916,4.4604,4.5916,34000.0],["2011-06-15",4.5916,4.6486,4.4148,4.6429,11500.0],["2011-06-16",4.6144,4.6201,4.5517,4.5916,5400.0],["2011-06-17",4.6258,4.6258,4.4376,4.5174,2800.0],["2011-06-20",4.4889,4.6144,4.392,4.5517,6900.0],["2011-06-21",4.5574,4.5802,4.3349,4.4718,35900.0],["2011-06-22",4.4604,4.5631,4.4376,4.506,5400.0],["2011-06-23",4.4433,4.5517,4.352,4.3577,7400.0],["2011-06-24",4.3577,4.6144,4.3577,4.6144,5400.0],["2011-06-27",4.5688,4.5859,4.5688,4.5745,3200.0],["2011-06-28",4.5916,4.6258,4.546,4.6258,7500.0],["2011-06-29",4.6315,4.7171,4.449,4.5345,34800.0],["2011-06-30",4.5403,4.7627,4.4604,4.7342,8800.0],["2011-07-01",4.7228,4.9623,4.6315,4.7399,19400.0],["2011-07-05",4.5973,4.8711,4.5973,4.6771,7700.0],["2011-07-06",4.6943,4.7285,4.5117,4.7171,6900.0],["2011-07-07",4.7285,4.8483,4.6087,4.7513,9600.0],["2011-07-08",4.7399,5.0821,4.7285,5.0821,5900.0],["2011-07-11",5.1392,5.1905,4.9452,5.1277,18900.0],["2011-07-12",5.1506,5.1563,5.0365,5.1163,4900.0],["2011-07-13",5.1335,5.1335,4.854,4.8825,8900.0],["2011-07-14",4.8996,5.0821,4.8711,4.9053,6000.0],["2011-07-15",4.8483,5.0593,4.8483,4.8882,3800.0],["2011-07-18",4.7741,5.1905,4.7627,5.1335,26400.0],["2011-07-19",5.1905,5.6639,5.0707,5.4643,54600.0],["2011-07-20",5.5042,5.7552,5.276,5.6867,24600.0],["2011-07-21",5.6582,5.6867,5.4358,5.6069,8800.0],["2011-07-22",5.5612,5.6183,5.4243,5.5841,6500.0],["2011-07-25",5.5955,5.6354,5.4301,5.47,4800.0],["2011-07-26",5.5099,5.6639,5.5099,5.5955,14200.0],["2011-07-27",5.624,5.6924,5.527,5.5955,9400.0],["2011-07-28",5.624,5.7038,5.5669,5.6525,7200.0],["2011-07-29",5.681,5.681,5.5612,5.5841,14200.0],["2011-08-01",5.7038,5.7038,5.5327,5.5327,6900.0],["2011-08-02",5.6183,5.6753,5.5898,5.6582,4400.0],["2011-08-03",5.6183,5.6183,5.6183,5.6183,1300.0],["2011-08-04",5.5955,5.6639,5.3844,5.4301,15400.0],["2011-08-05",5.4186,5.6867,5.4186,5.4186,37400.0],["2011-08-08",5.5498,5.5498,5.1335,5.2475,18900.0],["2011-08-09",5.1962,5.4186,4.6771,4.7399,50500.0],["2011-08-10",4.7342,4.7342,4.603,4.603,4200.0],["2011-08-11",4.6144,4.9224,4.6087,4.7,19000.0],["2011-08-12",4.6943,4.7,4.6201,4.6201,6100.0],["2011-08-15",4.7171,4.9852,4.6315,4.9852,8300.0],["2011-08-16",4.7342,5.065,4.7285,4.9509,4000.0],["2011-08-17",4.9852,4.9852,4.8197,4.8939,1400.0],["2011-08-18",4.7399,4.7399,4.6258,4.6486,11400.0],["2011-08-19",4.6486,4.6828,4.6201,4.6828,5300.0],["2011-08-22",4.6372,4.6372,4.5745,4.5745,1300.0],["2011-08-23",4.603,4.6429,4.5802,4.5802,2300.0],["2011-08-24",4.5631,4.6144,4.5631,4.6144,3000.0],["2011-08-25",4.6429,4.6486,4.5973,4.6429,1800.0],["2011-08-26",4.6486,4.7798,4.6486,4.6828,2200.0],["2011-08-29",4.6714,4.9909,4.6144,4.6144,19900.0],["2011-08-30",4.5973,4.7228,4.5973,4.6201,2700.0],["2011-08-31",4.7798,4.814,4.6657,4.7627,4700.0],["2011-09-01",4.6258,4.7228,4.5973,4.7228,2900.0],["2011-09-02",4.6771,4.7342,4.6486,4.7285,2600.0],["2011-09-06",4.6543,4.6543,4.6201,4.6201,2700.0],["2011-09-07",4.6829,4.6829,4.5916,4.6372,900.0],["2011-09-08",4.6429,4.7741,4.603,4.6771,5300.0],["2011-09-09",4.6486,4.9224,4.6087,4.7228,8200.0],["2011-09-12",4.603,4.7399,4.603,4.6087,7100.0],["2011-09-13",4.6429,4.7627,4.6087,4.6543,1300.0],["2011-09-14",4.7741,4.7741,4.5859,4.7741,4600.0],["2011-09-15",4.7228,4.7741,4.5973,4.6657,6800.0],["2011-09-16",4.6201,4.7228,4.6201,4.7228,9000.0],["2011-09-19",4.6714,4.6714,4.6201,4.6315,900.0],["2011-09-20",4.6201,4.6714,4.6201,4.66,6600.0],["2011-09-21",4.66,4.6657,4.6258,4.6258,800.0],["2011-09-22",4.6201,4.6258,4.5688,4.5688,2600.0],["2011-09-23",4.6258,4.66,4.6201,4.6258,4600.0],["2011-09-26",4.6201,4.6201,4.4889,4.4946,6000.0],["2011-09-27",4.6315,4.7,4.4946,4.506,5000.0],["2011-09-28",4.5003,4.5403,4.5003,4.506,6200.0],["2011-09-29",4.5174,4.5174,4.4034,4.4433,4400.0],["2011-09-30",4.4433,4.5574,4.4148,4.4433,12000.0],["2011-10-03",4.3977,4.5802,4.2836,4.4547,13500.0],["2011-10-04",4.4547,4.5631,4.4547,4.5631,7600.0],["2011-10-05",4.5916,4.5916,4.5346,4.5916,13500.0],["2011-10-06",4.5916,4.6315,4.5802,4.6201,4800.0],["2011-10-07",4.603,4.6315,4.5631,4.5631,2300.0],["2011-10-10",4.5631,4.6201,4.5631,4.5631,2400.0],["2011-10-11",4.5631,4.6315,4.5345,4.6315,3300.0],["2011-10-12",4.6315,4.8825,4.5345,4.7171,6000.0],["2011-10-13",4.6886,4.7513,4.5631,4.6201,1800.0],["2011-10-14",4.7513,4.757,4.6201,4.6201,2100.0],["2011-10-17",4.6201,4.7513,4.6201,4.66,1800.0],["2011-10-18",4.854,4.8711,4.6657,4.8654,9600.0],["2011-10-19",4.8426,5.1905,4.8426,4.9395,7000.0],["2011-10-20",5.1049,5.1449,5.0479,5.0479,6300.0],["2011-10-21",5.1392,5.2019,5.0764,5.1905,5400.0],["2011-10-24",5.2818,5.3046,5.1905,5.2304,3000.0],["2011-10-25",5.1335,5.2475,5.1335,5.2304,2900.0],["2011-10-26",5.1734,5.2475,5.1734,5.2133,3900.0],["2011-10-27",5.219,5.2418,5.0992,5.1734,3600.0],["2011-10-28",5.0935,5.162,5.0935,5.1506,3700.0],["2011-10-31",5.0878,5.2133,5.0764,5.0821,2000.0],["2011-11-01",5.0764,5.1506,5.0764,5.1506,2400.0],["2011-11-02",5.1506,5.1506,5.1335,5.1506,36100.0],["2011-11-03",5.1848,5.3787,5.0707,5.3046,1300.0],["2011-11-04",5.3103,5.3901,5.162,5.2875,7300.0],["2011-11-07",5.2133,5.3274,5.1049,5.1335,4600.0],["2011-11-08",5.1335,5.3331,5.1335,5.2589,1500.0],["2011-11-09",5.1962,5.2989,5.1335,5.2589,3400.0],["2011-11-10",5.162,5.219,5.162,5.219,3300.0],["2011-11-11",5.1506,5.2475,5.1449,5.162,9000.0],["2011-11-14",5.1506,5.219,5.1335,5.162,3800.0],["2011-11-15",5.2989,5.2989,5.162,5.162,600.0],["2011-11-16",5.1848,5.2532,5.162,5.162,1900.0],["2011-11-17",5.1734,5.3331,5.1677,5.2133,33100.0],["2011-11-18",5.2589,5.276,5.162,5.219,7200.0],["2011-11-21",5.1449,5.3502,5.1449,5.1905,4700.0],["2011-11-22",5.1962,5.1962,5.1905,5.1905,1000.0],["2011-11-23",5.1335,5.3331,5.1335,5.2703,14800.0],["2011-11-25",5.2703,5.2703,5.2703,5.2703,0.0],["2011-11-28",5.3046,5.3046,5.2703,5.3046,9100.0],["2011-11-29",5.3046,5.3616,5.3046,5.3331,4800.0],["2011-11-30",5.3844,5.4529,5.3616,5.3673,7500.0],["2011-12-01",5.3388,5.3616,5.3103,5.3445,2200.0],["2011-12-02",5.3274,5.3502,5.276,5.3331,7100.0],["2011-12-05",5.2475,5.3046,5.2475,5.2532,10200.0],["2011-12-06",5.3274,5.5156,5.3046,5.4186,10600.0],["2011-12-07",5.3787,5.5384,5.276,5.4985,9000.0],["2011-12-08",5.4186,5.5327,5.4186,5.4358,5200.0],["2011-12-09",5.4186,5.5612,5.4186,5.5441,2000.0],["2011-12-12",5.4643,5.4643,5.4186,5.4186,16500.0],["2011-12-13",5.5156,5.6753,5.4186,5.4186,10100.0],["2011-12-14",5.4871,5.4871,5.4186,5.4243,7400.0],["2011-12-15",5.4757,5.6753,5.4186,5.4243,6100.0],["2011-12-16",5.4757,5.4757,5.3901,5.4301,15900.0],["2011-12-19",5.5612,5.6981,5.4757,5.6126,32100.0],["2011-12-20",5.5898,5.5898,5.5042,5.5898,6500.0],["2011-12-21",5.5612,5.5726,5.4301,5.4358,3100.0],["2011-12-22",5.527,5.5612,5.4928,5.5327,14700.0],["2011-12-23",5.5327,5.5784,5.5042,5.5042,6500.0],["2011-12-27",5.4814,5.6126,5.4814,5.5612,5100.0],["2011-12-28",5.5099,5.5784,5.5099,5.5612,7900.0],["2011-12-29",5.5042,5.6126,5.4301,5.5099,7300.0],["2011-12-30",5.4985,5.5898,5.4985,5.5612,9100.0],["2012-01-03",5.6696,5.6924,5.6183,5.6753,6000.0],["2012-01-04",5.6354,5.6924,5.5898,5.5898,12200.0],["2012-01-05",5.5898,5.6867,5.5898,5.6867,3100.0],["2012-01-06",5.5955,5.6924,5.5898,5.6069,10300.0],["2012-01-09",5.5726,5.6582,5.5726,5.6183,4100.0],["2012-01-10",5.6183,5.6867,5.6183,5.6753,3500.0],["2012-01-11",5.6981,5.8464,5.6639,5.8236,48500.0],["2012-01-12",5.835,6.2799,5.8179,6.2058,76300.0],["2012-01-13",6.143,6.5594,6.143,6.4453,33400.0],["2012-01-17",6.5594,6.9016,6.4567,6.5594,49500.0],["2012-01-18",6.7705,6.7705,6.4396,6.548,50500.0],["2012-01-19",6.7876,6.7876,6.5138,6.5537,20600.0],["2012-01-20",6.6164,6.645,6.5594,6.645,9200.0],["2012-01-23",6.5651,6.645,6.5594,6.5651,11800.0],["2012-01-24",6.605,6.605,6.3598,6.3598,15100.0],["2012-01-25",6.3826,6.394,6.1944,6.2172,17400.0],["2012-01-26",6.2742,6.3027,6.2172,6.2799,5600.0],["2012-01-27",6.2742,6.491,6.2742,6.3598,7900.0],["2012-01-30",6.7648,6.7876,6.4453,6.5594,16500.0],["2012-01-31",6.5594,6.5594,6.3141,6.5081,2900.0],["2012-02-01",6.5537,6.8446,6.5537,6.8446,18200.0],["2012-02-02",6.8902,7.0157,6.7876,6.9644,5400.0],["2012-02-03",7.0442,7.2096,6.7476,6.8218,26300.0],["2012-02-06",6.8788,7.1241,6.8788,7.1013,9300.0],["2012-02-07",7.0214,7.1298,7.0157,7.1184,5600.0],["2012-02-08",7.1355,7.2153,7.1298,7.1868,34900.0],["2012-02-09",7.1754,7.2211,7.0499,7.1013,19800.0],["2012-02-10",7.1298,7.2724,7.0728,7.2039,6200.0],["2012-02-13",7.2952,7.3579,7.0157,7.1298,19800.0],["2012-02-14",7.1526,7.415,7.0842,7.1583,7500.0],["2012-02-15",7.1697,7.3237,7.0157,7.1298,9700.0],["2012-02-16",7.0899,7.261,6.9473,7.1298,10800.0],["2012-02-17",7.1868,7.3579,7.1298,7.261,17100.0],["2012-02-21",7.1925,7.261,7.1469,7.1583,8600.0],["2012-02-22",7.1583,7.1868,7.0728,7.1127,72400.0],["2012-02-23",7.1526,7.2382,7.1013,7.2382,3500.0],["2012-02-24",7.2325,7.415,7.1241,7.415,14400.0],["2012-02-27",7.4378,7.6717,7.3009,7.5804,17400.0],["2012-02-28",7.569,7.6717,7.5576,7.5576,7300.0],["2012-02-29",7.626,7.6717,7.5576,7.6717,10100.0],["2012-03-01",7.626,7.8485,7.3408,7.472,28700.0],["2012-03-02",7.472,7.6831,7.3865,7.4321,3500.0],["2012-03-05",7.4435,7.6888,7.4207,7.5918,3900.0],["2012-03-06",7.5291,7.5291,7.4435,7.4435,1900.0],["2012-03-07",7.5177,7.5291,7.4435,7.5063,1300.0],["2012-03-08",7.5291,7.5576,7.4492,7.5519,5100.0],["2012-03-09",7.512,7.5519,7.4492,7.5519,1800.0],["2012-03-12",7.4435,7.5576,7.4435,7.4435,6900.0],["2012-03-13",7.4435,7.666,7.415,7.666,14800.0],["2012-03-14",7.5861,7.6717,7.5861,7.666,4700.0],["2012-03-15",7.6431,7.6774,7.415,7.5633,36600.0],["2012-03-16",7.5291,7.9283,7.5005,7.8827,101000.0],["2012-03-19",7.8998,8.0253,7.7914,7.9683,31900.0],["2012-03-20",7.7002,8.0253,7.7002,7.9511,12900.0],["2012-03-21",7.8998,8.128,7.8998,7.9569,14400.0],["2012-03-22",7.974,7.9797,7.8713,7.9511,11000.0],["2012-03-23",7.8941,7.934,7.7116,7.8713,10000.0],["2012-03-26",7.9454,8.1052,7.8827,8.0424,10000.0],["2012-03-27",8.0424,8.128,7.9283,8.1223,5400.0],["2012-03-28",8.0709,8.0994,8.0139,8.0709,6900.0],["2012-03-29",8.128,8.128,7.9511,8.0766,3500.0],["2012-03-30",7.9911,8.128,7.974,8.1166,11000.0],["2012-04-02",8.1166,8.2706,7.9569,8.2706,14900.0],["2012-04-03",8.1508,8.2535,8.1508,8.2135,4300.0],["2012-04-04",8.1565,8.2306,8.1565,8.185,8900.0],["2012-04-05",8.1565,8.2991,8.1337,8.2991,66400.0],["2012-04-09",8.2991,8.2991,8.2192,8.282,19200.0],["2012-04-10",8.282,8.3333,8.2021,8.3276,13100.0],["2012-04-11",8.3276,8.5329,8.2534,8.4987,14500.0],["2012-04-12",8.4474,8.5558,8.4474,8.4702,22000.0],["2012-04-13",8.5215,8.5558,8.2763,8.3561,10100.0],["2012-04-16",8.3732,8.5558,8.3732,8.5443,15700.0],["2012-04-17",8.396,8.6984,8.396,8.5843,72500.0],["2012-04-18",8.5843,8.6356,8.4531,8.4987,80800.0],["2012-04-19",8.5501,8.6755,8.4873,8.5558,9100.0],["2012-04-20",8.5957,8.6984,8.5044,8.5558,38200.0],["2012-04-23",8.5729,8.6014,8.3618,8.5558,126300.0],["2012-04-24",8.6128,8.6128,8.4816,8.5558,30900.0],["2012-04-25",8.6071,8.6128,8.4759,8.5501,22300.0],["2012-04-26",8.4531,8.5558,8.3732,8.4417,44400.0],["2012-04-27",8.4417,8.6984,8.4417,8.6984,32900.0],["2012-04-30",8.5843,8.5957,8.4531,8.5215,52000.0],["2012-05-01",8.5729,8.5843,8.4417,8.5843,29000.0],["2012-05-02",8.5558,8.6984,8.5272,8.6413,21200.0],["2012-05-03",8.6755,8.7668,8.6242,8.7611,18000.0],["2012-05-04",8.7155,8.8352,8.5558,8.6926,242400.0],["2012-05-07",8.7041,8.8295,8.4531,8.6984,18000.0],["2012-05-08",8.6698,8.8295,8.5443,8.6755,20300.0],["2012-05-09",8.6698,8.8352,8.6128,8.7497,26000.0],["2012-05-10",8.7212,8.7953,8.6584,8.7041,25000.0],["2012-05-11",8.6755,8.8124,8.6755,8.8124,9500.0],["2012-05-14",8.6812,8.6926,8.5558,8.6755,59200.0],["2012-05-15",8.6071,8.8352,8.6071,8.8352,60000.0],["2012-05-16",8.7839,8.7839,8.647,8.6984,21200.0],["2012-05-17",8.6926,8.7782,8.6071,8.6869,19700.0],["2012-05-18",8.6812,8.7668,8.6128,8.6698,35200.0],["2012-05-21",8.6698,8.6869,8.5329,8.5558,9100.0],["2012-05-22",8.5158,8.5443,8.1565,8.4132,36000.0],["2012-05-23",8.436,8.4645,8.242,8.4018,9400.0],["2012-05-24",8.3618,8.4075,8.2706,8.3903,13900.0],["2012-05-25",8.3504,8.6071,8.1679,8.4531,21100.0],["2012-05-29",8.396,8.6527,8.2763,8.4132,12500.0],["2012-05-30",8.3333,8.3618,8.1736,8.2649,6500.0],["2012-05-31",8.185,8.4075,8.185,8.3105,12600.0],["2012-06-01",8.2592,8.339,8.1565,8.339,5500.0],["2012-06-04",8.242,8.242,7.82,8.1109,32200.0],["2012-06-05",8.1109,8.282,7.9397,8.1565,8800.0],["2012-06-06",8.1451,8.3732,8.1451,8.3105,6500.0],["2012-06-07",8.396,8.8295,8.396,8.6755,19800.0],["2012-06-08",8.6128,9.1204,8.5843,8.9835,59700.0],["2012-06-11",8.955,9.2117,8.7839,9.0976,41600.0],["2012-06-12",9.1604,9.3828,8.9265,9.2573,32700.0],["2012-06-13",9.2516,9.6965,9.0121,9.6509,38100.0],["2012-06-14",9.7707,9.8847,9.3885,9.8277,51400.0],["2012-06-15",9.8619,9.9988,9.6965,9.9817,46100.0],["2012-06-18",10.0159,10.2555,9.6623,10.1129,67700.0],["2012-06-19",9.9247,10.2099,9.263,10.1414,97900.0],["2012-06-20",10.1985,10.2555,9.9076,10.1928,41900.0],["2012-06-21",10.1928,10.2555,9.8448,10.227,61700.0],["2012-06-22",10.1928,10.1928,9.7878,9.822,1140400.0],["2012-06-25",9.765,9.9703,9.1889,9.8733,86200.0],["2012-06-26",9.9247,10.1186,9.6965,10.0673,49600.0],["2012-06-27",10.0673,10.3582,10.0616,10.3068,47200.0],["2012-06-28",10.2555,10.4209,9.9817,10.4038,44100.0],["2012-06-29",10.4494,10.5293,10.3639,10.5236,71500.0],["2012-07-02",10.4837,10.5122,10.3239,10.5122,33600.0],["2012-07-03",10.5236,10.5806,10.3639,10.5806,23300.0],["2012-07-05",10.5977,10.6091,10.4894,10.5407,13700.0],["2012-07-06",10.4951,10.535,10.0844,10.4608,27300.0],["2012-07-09",10.4095,10.6262,10.3582,10.5863,19500.0],["2012-07-10",10.4665,10.6434,10.3296,10.3867,53400.0],["2012-07-11",10.4437,10.5122,10.3753,10.4951,13900.0],["2012-07-12",10.4894,10.4894,10.227,10.2327,21100.0],["2012-07-13",10.227,10.4951,10.227,10.4894,40800.0],["2012-07-16",10.4494,10.6377,10.3182,10.5806,65500.0],["2012-07-17",10.6605,10.6605,10.4894,10.592,50000.0],["2012-07-18",10.5863,10.592,10.5008,10.5464,25100.0],["2012-07-19",10.5578,10.5749,10.2156,10.2384,34300.0],["2012-07-20",10.0901,10.2783,9.8733,9.976,44100.0],["2012-07-23",9.8847,9.8847,9.6338,9.6794,18200.0],["2012-07-24",9.6794,9.7878,9.4399,9.5197,53100.0],["2012-07-25",9.5881,9.5881,8.9949,9.2573,52800.0],["2012-07-26",9.3144,9.5254,9.2687,9.4912,14500.0],["2012-07-27",9.5197,9.8106,9.4056,9.6053,86500.0],["2012-07-30",9.5939,9.6794,9.4513,9.5824,8900.0],["2012-07-31",9.4741,9.6737,9.4113,9.4455,30900.0],["2012-08-01",9.5425,9.6281,9.417,9.417,40700.0],["2012-08-02",9.4113,9.5368,9.4113,9.4113,24100.0],["2012-08-03",9.5083,9.611,9.4341,9.5996,29400.0],["2012-08-06",9.5882,9.8676,9.4284,9.7764,16300.0],["2012-08-07",9.7992,9.8676,9.6623,9.7935,26300.0],["2012-08-08",9.7536,9.7593,9.4798,9.5596,35600.0],["2012-08-09",9.5939,9.7707,9.5254,9.6395,52800.0],["2012-08-10",9.6509,9.7479,9.5939,9.6395,32600.0],["2012-08-13",9.6908,9.6908,9.4627,9.571,17400.0],["2012-08-14",9.6281,9.6737,9.5653,9.5996,11300.0],["2012-08-15",9.6281,9.8106,9.5254,9.7536,44100.0],["2012-08-16",9.7536,9.7536,9.611,9.7079,45000.0],["2012-08-17",9.6737,9.7536,9.6338,9.7536,28700.0],["2012-08-20",9.7536,9.7536,9.5254,9.6566,25000.0],["2012-08-21",9.611,9.7136,9.5425,9.6395,30800.0],["2012-08-22",9.6851,9.7536,9.6053,9.611,23800.0],["2012-08-23",9.5824,9.7707,9.5824,9.6851,38600.0],["2012-08-24",9.6623,9.7536,9.571,9.611,19500.0],["2012-08-27",9.6053,9.7536,9.5539,9.7422,19600.0],["2012-08-28",9.7136,9.725,9.5767,9.668,21100.0],["2012-08-29",9.7022,9.8562,9.6281,9.7764,33500.0],["2012-08-30",9.7479,9.7821,9.6167,9.6281,9800.0],["2012-08-31",9.7022,9.725,9.5767,9.668,12900.0],["2012-09-04",9.6338,9.976,9.5368,9.9475,26900.0],["2012-09-05",9.9418,9.9817,9.8334,9.8676,19900.0],["2012-09-06",9.8619,9.9589,9.8163,9.9532,27600.0],["2012-09-07",9.9874,9.9874,9.8562,9.8619,17100.0],["2012-09-10",9.8848,10.0045,9.8391,9.8562,20600.0],["2012-09-11",9.8334,9.9931,9.7364,9.8334,22700.0],["2012-09-12",9.8277,9.8676,9.7022,9.8505,25100.0],["2012-09-13",9.8049,10.4551,9.8049,10.4038,21700.0],["2012-09-14",10.3981,10.4152,10.1528,10.1928,32900.0],["2012-09-17",9.7593,10.2213,9.7593,10.0159,21300.0],["2012-09-18",10.0102,10.0102,9.7536,9.8505,67900.0],["2012-09-19",9.8391,9.9304,9.7307,9.7365,42500.0],["2012-09-20",9.6965,9.8163,9.5824,9.5939,44500.0],["2012-09-21",9.7136,10.0673,9.5996,9.9532,59700.0],["2012-09-24",9.919,9.9703,9.7821,9.9646,34600.0],["2012-09-25",9.9646,10.0901,9.8619,9.9304,53000.0],["2012-09-26",9.9418,10.0445,9.6623,9.8391,21100.0],["2012-09-27",9.8962,9.9418,9.7536,9.8847,19300.0],["2012-09-28",9.8391,10.0216,9.725,9.7764,15500.0],["2012-10-01",9.8676,10.0787,9.7764,9.9133,23000.0],["2012-10-02",9.9589,10.1528,9.8848,10.13,63800.0],["2012-10-03",10.1243,10.1871,10.0673,10.1357,39200.0],["2012-10-04",10.2099,10.2555,10.0102,10.1528,30200.0],["2012-10-05",10.1528,10.2384,9.8334,9.8562,46800.0],["2012-10-08",9.9646,9.9703,9.6965,9.7593,22800.0],["2012-10-09",9.7079,9.7935,9.4969,9.5996,18600.0],["2012-10-10",9.668,9.8391,9.668,9.8334,19100.0],["2012-10-11",9.8391,9.8391,9.6737,9.7764,24000.0],["2012-10-12",9.7479,9.7479,9.668,9.6965,22000.0],["2012-10-15",9.7365,10.0445,9.6395,9.9931,27300.0],["2012-10-16",10.1243,10.1243,9.4341,9.4855,24000.0],["2012-10-17",9.5254,9.5653,9.4398,9.514,18600.0],["2012-10-18",9.514,9.5254,9.4684,9.4684,16500.0],["2012-10-19",9.4113,9.5368,9.4113,9.4627,28700.0],["2012-10-22",9.5311,9.5311,9.417,9.457,13700.0],["2012-10-23",9.4969,9.514,9.1261,9.1375,37900.0],["2012-10-24",9.1661,9.1832,9.0577,9.1661,14500.0],["2012-10-25",9.2516,9.2573,9.1547,9.1889,6200.0],["2012-10-26",9.2174,9.303,9.1718,9.2459,14500.0],["2012-10-31",9.2231,9.4341,9.1832,9.4284,8700.0],["2012-11-01",9.3999,9.3999,9.0577,9.1204,18900.0],["2012-11-02",9.109,9.1375,8.7383,8.7383,21000.0],["2012-11-05",8.7098,8.7155,8.5558,8.5729,17600.0],["2012-11-06",8.6128,8.7269,8.6128,8.6812,8900.0],["2012-11-07",8.5665,8.6468,8.3943,8.4058,16200.0],["2012-11-08",8.3714,8.5493,8.0902,8.096,30000.0],["2012-11-09",8.096,8.5493,7.9181,8.0271,9200.0],["2012-11-12",8.0214,8.2107,7.8091,8.0443,8800.0],["2012-11-13",7.9353,8.8362,7.9353,8.0329,18600.0],["2012-11-14",8.0501,8.0501,7.7747,7.8206,11800.0],["2012-11-15",7.7976,7.9984,7.7517,7.7976,10100.0],["2012-11-16",7.7575,7.9411,7.6943,7.878,18600.0],["2012-11-19",7.9353,8.2337,7.8952,8.1706,23900.0],["2012-11-20",8.1821,8.2796,8.0329,8.1935,4400.0],["2012-11-21",8.1706,8.3714,8.1706,8.228,3600.0],["2012-11-23",8.2222,8.2222,8.096,8.1648,5400.0],["2012-11-26",8.1247,8.4689,8.1247,8.2337,8900.0],["2012-11-27",8.2739,8.2739,8.0616,8.1763,4900.0],["2012-11-28",8.2165,8.2165,8.1362,8.2107,2800.0],["2012-11-29",8.2337,8.2337,8.1534,8.205,7900.0],["2012-11-30",8.2337,8.3312,8.2107,8.3083,15800.0],["2012-12-03",8.3312,8.578,8.3255,8.5435,16600.0],["2012-12-04",8.4632,8.5493,8.4058,8.4862,17300.0],["2012-12-05",8.5206,8.5493,8.4116,8.4919,13200.0],["2012-12-06",8.4632,8.5263,8.4058,8.4173,5500.0],["2012-12-07",8.4747,8.5435,8.4058,8.4058,6100.0],["2012-12-10",8.4804,8.4976,8.4058,8.4976,12800.0],["2012-12-11",8.5091,8.6067,8.4804,8.5894,23600.0],["2012-12-12",8.5837,8.5837,8.4403,8.5034,9300.0],["2012-12-13",8.4517,8.4919,8.4058,8.423,5600.0],["2012-12-14",8.4288,8.5206,8.4173,8.5148,10100.0],["2012-12-17",8.5665,8.6066,8.4173,8.5435,109600.0],["2012-12-18",8.578,8.5952,8.4919,8.5894,75400.0],["2012-12-19",8.5837,8.8476,8.5837,8.8189,11700.0],["2012-12-20",8.8476,9.0944,8.7444,9.0714,14700.0],["2012-12-21",9.0714,9.0714,8.7616,9.037,55400.0],["2012-12-24",9.037,9.1116,8.9107,9.0427,33700.0],["2012-12-26",9.0657,9.1116,9.037,9.0427,9300.0],["2012-12-27",9.037,9.2894,9.0083,9.2321,49700.0],["2012-12-28",9.1804,9.473,9.1517,9.3985,15300.0],["2012-12-31",9.473,9.6452,9.2894,9.4673,23400.0],["2013-01-02",9.605,9.8862,9.5821,9.8231,35000.0],["2013-01-03",9.8058,9.9206,9.7083,9.737,20700.0],["2013-01-04",9.8001,9.869,9.7198,9.7772,7500.0],["2013-01-07",9.7255,9.7542,9.6739,9.6911,16100.0],["2013-01-08",9.6681,9.8231,9.6222,9.7714,14000.0],["2013-01-09",9.8173,9.846,9.7599,9.8345,4400.0],["2013-01-10",9.7944,9.9206,9.7944,9.8862,18400.0],["2013-01-11",9.9149,9.9149,9.8575,9.8632,16900.0],["2013-01-14",9.8403,9.8919,9.278,9.8058,17600.0],["2013-01-15",9.7886,9.8862,9.7657,9.869,9600.0],["2013-01-16",9.8517,9.8862,9.8173,9.846,8000.0],["2013-01-17",9.869,9.8862,9.8001,9.8862,12300.0],["2013-01-18",9.8575,9.8919,9.8001,9.8747,14000.0],["2013-01-22",9.8804,9.8804,9.7714,9.8345,12300.0],["2013-01-23",9.8001,9.8001,9.7026,9.7255,8300.0],["2013-01-24",9.7312,9.7312,9.6394,9.6394,6900.0],["2013-01-25",9.6394,9.6394,9.5419,9.5821,11600.0],["2013-01-28",9.6624,9.6624,9.4501,9.4845,14700.0],["2013-01-29",9.4673,9.6567,9.4673,9.519,17500.0],["2013-01-30",9.5362,9.5763,9.4673,9.4731,11200.0],["2013-01-31",9.4673,9.5763,9.4673,9.4673,29500.0],["2013-02-01",9.5247,9.5706,9.3296,9.4444,21300.0],["2013-02-04",9.3812,9.4386,9.2378,9.255,7300.0],["2013-02-05",9.2894,9.364,9.1976,9.3296,12100.0],["2013-02-06",9.2661,9.6125,9.2661,9.5432,120800.0],["2013-02-07",9.5201,9.7164,9.5201,9.5952,5000.0],["2013-02-08",9.6414,9.7568,9.6009,9.7511,6800.0],["2013-02-11",9.6587,9.6587,9.5317,9.5432,7400.0],["2013-02-12",9.5259,9.6933,9.5259,9.676,3600.0],["2013-02-13",9.6471,9.7337,9.6414,9.6991,6400.0],["2013-02-14",9.6991,9.7568,9.6125,9.6471,35400.0],["2013-02-15",9.7049,9.8146,9.5259,9.7741,25200.0],["2013-02-19",9.7106,9.7568,9.7106,9.7511,10400.0],["2013-02-20",9.7568,9.8146,9.6587,9.7049,12700.0],["2013-02-21",9.6933,9.6933,9.5374,9.5432,5300.0],["2013-02-22",9.5836,9.6356,9.5836,9.6298,8400.0],["2013-02-25",9.6414,9.6414,9.5259,9.5259,11200.0],["2013-02-26",9.5259,9.6356,9.5259,9.5894,7200.0],["2013-02-27",9.5432,9.6414,9.5259,9.5836,30000.0],["2013-02-28",9.6009,9.6183,9.5259,9.6183,6500.0],["2013-03-01",9.5259,9.6414,9.5259,9.6298,6200.0],["2013-03-04",9.5663,9.7164,9.5663,9.6875,3300.0],["2013-03-05",9.7164,9.7164,9.5548,9.676,8300.0],["2013-03-06",9.6529,9.6876,9.5548,9.6702,6600.0],["2013-03-07",9.6298,9.7222,9.6125,9.7164,8600.0],["2013-03-08",9.803,9.8146,9.7222,9.7915,9400.0],["2013-03-11",9.7395,9.8492,9.7395,9.8203,9500.0],["2013-03-12",9.7684,9.8665,9.7684,9.8319,5100.0],["2013-03-13",9.8088,9.8838,9.8088,9.8838,4800.0],["2013-03-14",9.8838,9.8838,9.8261,9.8838,4900.0],["2013-03-15",9.8838,9.8838,9.5779,9.6183,44200.0],["2013-03-18",9.5548,9.5721,9.5259,9.5548,10100.0],["2013-03-19",9.6009,9.6356,9.5548,9.6125,5900.0],["2013-03-20",9.6356,9.728,9.6067,9.7222,4700.0],["2013-03-21",9.6356,9.6356,9.5317,9.549,4500.0],["2013-03-22",9.6645,9.6991,9.5836,9.6067,4100.0],["2013-03-25",9.7741,9.8665,9.7337,9.7741,7100.0],["2013-03-26",9.8492,9.855,9.6125,9.7684,4600.0],["2013-03-27",9.6183,9.8146,9.6183,9.7511,3500.0],["2013-03-28",9.8088,9.8261,9.5259,9.5259,21500.0],["2013-04-01",9.5779,9.624,9.5259,9.5894,15100.0],["2013-04-02",9.6067,9.6529,9.5605,9.6298,8400.0],["2013-04-03",9.5548,9.5779,9.5259,9.5259,7200.0],["2013-04-04",9.5374,9.6529,9.5259,9.6529,13700.0],["2013-04-05",9.5259,9.6414,9.5259,9.5374,3700.0],["2013-04-08",9.5663,9.676,9.5317,9.6067,4400.0],["2013-04-09",9.6067,9.6645,9.5894,9.6067,7600.0],["2013-04-10",9.5779,9.8203,9.5779,9.7857,5200.0],["2013-04-11",9.7684,9.7684,9.5836,9.6414,2700.0],["2013-04-12",9.6067,9.6298,9.5317,9.6067,4600.0],["2013-04-15",9.5779,9.5779,9.5259,9.5259,14500.0],["2013-04-16",9.6645,10.0744,9.6125,10.0166,41600.0],["2013-04-17",9.5721,9.9935,9.5317,9.549,19000.0],["2013-04-18",9.5952,9.6471,9.5259,9.5836,30700.0],["2013-04-19",9.5605,9.7222,9.5605,9.6587,7900.0],["2013-04-22",9.6875,9.6875,9.5432,9.6875,12200.0],["2013-04-23",9.6875,9.6875,9.5952,9.6875,11800.0],["2013-04-24",9.6702,9.6875,9.5836,9.6875,12300.0],["2013-04-25",9.6875,9.6875,9.5605,9.6298,10400.0],["2013-04-26",9.6414,9.6414,9.5317,9.5836,12900.0],["2013-04-29",9.6471,9.6818,9.5663,9.6356,17500.0],["2013-04-30",9.6471,9.6876,9.5317,9.6471,7700.0],["2013-05-01",9.6298,9.6702,9.5259,9.5259,41900.0],["2013-05-02",9.5894,9.6183,9.5259,9.5894,16900.0],["2013-05-03",9.6702,9.6876,9.5894,9.6702,16400.0],["2013-05-06",9.6702,9.6875,9.5836,9.6875,14600.0],["2013-05-07",9.676,9.8377,9.6067,9.7915,12100.0],["2013-05-08",9.7973,9.96,9.7973,9.8786,19800.0],["2013-05-09",9.8961,9.9193,9.8728,9.8728,9000.0],["2013-05-10",9.8786,9.8786,9.8263,9.8786,10300.0],["2013-05-13",9.7973,9.9367,9.7973,9.9367,39000.0],["2013-05-14",10.0239,10.0239,9.8961,9.9832,11600.0],["2013-05-15",9.9309,10.0181,9.9135,9.9426,8600.0],["2013-05-16",9.9484,9.9484,9.8438,9.9251,16800.0],["2013-05-17",9.9367,9.9716,9.8786,9.9077,17000.0],["2013-05-20",9.9077,9.9426,9.8496,9.8786,10500.0],["2013-05-21",9.8786,9.9309,9.7624,9.8554,23600.0],["2013-05-22",9.838,9.9019,9.652,9.7043,8300.0],["2013-05-23",9.5997,9.7915,9.5997,9.7043,6200.0],["2013-05-24",9.6811,9.7392,9.5881,9.6985,6200.0],["2013-05-28",9.7566,10.0181,9.7566,9.9077,13700.0],["2013-05-29",9.8903,9.8903,9.7973,9.8321,4200.0],["2013-05-30",9.8612,9.9309,9.8612,9.867,1700.0],["2013-05-31",9.8205,9.9193,9.7566,9.7566,7500.0],["2013-06-03",9.7915,9.9949,9.7682,9.9716,32200.0],["2013-06-04",9.9542,9.9716,9.7566,9.7857,12200.0],["2013-06-05",9.774,9.838,9.6752,9.6811,10700.0],["2013-06-06",9.7159,9.7915,9.6752,9.745,11900.0],["2013-06-07",9.8263,9.9019,9.6985,9.7508,16100.0],["2013-06-10",9.8147,9.8205,9.6985,9.7566,6000.0],["2013-06-11",9.9716,9.9716,9.7101,9.745,10400.0],["2013-06-12",9.774,9.774,9.6985,9.7392,4600.0],["2013-06-13",9.774,9.9077,9.7566,9.8786,13400.0],["2013-06-14",9.8554,9.9949,9.8263,9.8496,6700.0],["2013-06-17",9.96,9.9949,9.9077,9.9774,12400.0],["2013-06-18",9.9949,10.1692,9.9716,10.1576,8700.0],["2013-06-19",10.1285,10.1692,10.1285,10.1634,14800.0],["2013-06-20",10.0588,10.2563,10.0588,10.2157,8600.0],["2013-06-21",10.268,10.3028,10.053,10.2505,39800.0],["2013-06-24",10.2563,10.3145,10.2563,10.2796,10400.0],["2013-06-25",10.3086,10.3086,10.1982,10.2389,12300.0],["2013-06-26",10.2622,10.3086,10.2563,10.2563,4600.0],["2013-06-27",10.3145,10.3145,10.2622,10.3086,8000.0],["2013-06-28",10.3086,10.4597,10.268,10.4423,88600.0],["2013-07-01",10.4132,10.5236,10.3842,10.512,14000.0],["2013-07-02",10.4772,10.5295,10.4713,10.5236,11700.0],["2013-07-03",10.5004,10.5759,10.4946,10.5759,4400.0],["2013-07-05",10.6515,10.8433,10.5876,10.8433,28900.0],["2013-07-08",10.8374,10.8549,10.7561,10.7735,16100.0],["2013-07-09",10.8491,11.0118,10.7677,11.0118,6000.0],["2013-07-10",11.0001,11.3895,10.942,11.25,12800.0],["2013-07-11",11.3139,11.372,11.0524,11.1629,24600.0],["2013-07-12",11.1106,11.2384,10.9711,11.1106,7500.0],["2013-07-15",11.2384,11.4185,11.2035,11.4185,12700.0],["2013-07-16",11.4766,11.5522,11.0815,11.5231,12400.0],["2013-07-17",11.6045,11.7439,11.3546,11.7439,18700.0],["2013-07-18",11.9125,11.9125,11.7091,11.7904,19400.0],["2013-07-19",11.7962,11.8718,11.773,11.8195,10900.0],["2013-07-22",11.7672,12.1449,11.651,12.1159,12700.0],["2013-07-23",12.1159,12.1159,11.8311,12.081,11800.0],["2013-07-24",12.0868,12.174,11.9067,12.1275,20400.0],["2013-07-25",12.1449,12.1972,11.9764,12.1856,25100.0],["2013-07-26",12.0984,12.1449,11.9764,11.9996,6100.0],["2013-07-29",11.988,11.988,11.465,11.4999,8900.0],["2013-07-30",11.5696,11.5929,11.4011,11.5871,8200.0],["2013-07-31",11.3488,11.6219,11.3488,11.6045,27800.0],["2013-08-01",11.6684,11.6684,11.3895,11.5406,13000.0],["2013-08-02",11.4766,11.5696,11.4418,11.5231,6100.0],["2013-08-05",11.4766,11.5522,11.343,11.4127,7300.0],["2013-08-06",11.3779,11.3779,11.1338,11.1861,13300.0],["2013-08-07",10.958,11.42,10.958,11.2855,11700.0],["2013-08-08",11.3791,11.3908,11.0458,11.151,16500.0],["2013-08-09",11.1686,11.1686,10.8703,10.9347,14700.0],["2013-08-12",10.9405,11.0633,10.9405,11.0341,4900.0],["2013-08-13",10.9639,11.1218,10.8411,11.1218,7200.0],["2013-08-14",11.2095,11.2095,10.8645,10.9756,7700.0],["2013-08-15",11.4843,11.6597,11.3732,11.5486,210500.0],["2013-08-16",11.5486,12.2094,11.5486,12.0866,63500.0],["2013-08-19",12.1685,12.1685,11.9989,12.0281,19800.0],["2013-08-20",12.2269,12.2269,11.9229,11.9229,16900.0],["2013-08-21",12.1685,12.1743,11.7942,11.8059,28400.0],["2013-08-22",11.8878,12.1743,11.8878,12.1392,18600.0],["2013-08-23",12.2737,12.2737,11.9755,11.9755,25700.0],["2013-08-26",12.034,12.1568,11.8819,11.8878,15600.0],["2013-08-27",11.7474,11.9813,11.6948,11.6948,21900.0],["2013-08-28",11.6948,11.7942,11.6948,11.7065,23700.0],["2013-08-29",11.6948,11.8819,11.6773,11.8644,5700.0],["2013-08-30",11.8585,11.8585,11.6597,11.6948,17500.0],["2013-09-03",11.8059,11.958,11.6948,11.7591,6500.0],["2013-09-04",11.7825,11.7825,11.6363,11.6831,9500.0],["2013-09-05",11.6831,11.7416,11.5662,11.7007,7900.0],["2013-09-06",11.7825,11.7825,11.5486,11.6773,12800.0],["2013-09-09",11.6773,11.7124,11.5896,11.6773,10900.0],["2013-09-10",11.8235,12.1392,11.6247,12.0632,31700.0],["2013-09-11",12.0457,12.3088,11.765,11.9346,41800.0],["2013-09-12",11.9112,12.0281,11.8527,11.8527,3600.0],["2013-09-13",11.8995,12.1158,11.5253,11.8001,19500.0],["2013-09-16",11.8586,11.8761,11.6948,11.8761,7700.0],["2013-09-17",11.8586,12.186,11.7708,12.1802,18300.0],["2013-09-18",12.2094,12.2796,11.8702,12.1568,28600.0],["2013-09-19",11.9813,12.1509,11.8702,11.9872,16400.0],["2013-09-20",11.9813,12.3965,11.8352,12.0164,52300.0],["2013-09-23",11.958,12.2328,11.9229,12.1392,21000.0],["2013-09-24",12.1626,12.3965,12.0691,12.3907,10500.0],["2013-09-25",12.3322,13.104,12.1919,12.8,27900.0],["2013-09-26",12.7824,12.9403,12.5485,12.5719,10900.0],["2013-09-27",12.4901,12.6129,12.4433,12.5719,20500.0],["2013-09-30",12.5076,12.7415,12.3673,12.7357,22600.0],["2013-10-01",12.6538,13.0631,12.455,12.6246,13600.0],["2013-10-02",12.5719,12.6187,12.2328,12.2328,18500.0],["2013-10-03",12.2562,12.3205,11.8878,11.9112,9600.0],["2013-10-04",11.8702,12.0106,11.8702,11.9813,9500.0],["2013-10-07",11.8586,11.9112,11.6948,11.7007,6800.0],["2013-10-08",11.7474,11.8878,11.6656,11.7299,18900.0],["2013-10-09",11.7299,11.8352,11.6948,11.7358,7200.0],["2013-10-10",11.7942,11.8878,11.7942,11.8878,7500.0],["2013-10-11",11.8293,12.1334,11.7299,11.993,45400.0],["2013-10-14",11.9112,12.4374,11.9112,12.4374,9900.0],["2013-10-15",12.6655,12.9228,12.6655,12.7883,27500.0],["2013-10-16",12.8175,13.0573,12.6012,13.0046,21300.0],["2013-10-17",12.9871,13.1333,12.9462,13.0163,13200.0],["2013-10-18",13.1099,13.1684,12.9696,13.1508,17200.0],["2013-10-21",13.069,13.1391,12.8818,12.9754,17600.0],["2013-10-22",13.0397,13.1567,12.9345,13.0105,17800.0],["2013-10-23",12.8409,13.0105,12.8,12.8585,7500.0],["2013-10-24",12.9462,12.9462,12.7941,12.8818,5300.0],["2013-10-25",12.9754,12.9754,12.7123,12.9052,17400.0],["2013-10-28",12.9871,13.0105,12.7941,12.8818,12400.0],["2013-10-29",12.9228,13.0105,12.531,12.8585,21800.0],["2013-10-30",12.9052,12.9228,12.7064,12.8117,8800.0],["2013-10-31",12.8351,12.8409,12.5719,12.7707,13000.0],["2013-11-01",12.7181,12.8117,12.0047,12.6655,48300.0],["2013-11-04",12.6129,12.8702,12.6129,12.8702,16700.0],["2013-11-05",12.8585,12.8935,12.8058,12.8585,18100.0],["2013-11-06",12.8996,12.9231,12.6644,12.8702,21200.0],["2013-11-07",12.8996,12.9408,12.8232,12.8467,16100.0],["2013-11-08",12.8291,12.9584,12.8055,12.9584,15700.0],["2013-11-11",13.0054,13.1113,12.8526,12.9525,11000.0],["2013-11-12",12.9114,12.9114,12.7409,12.7644,2800.0],["2013-11-13",12.7232,12.9173,12.7232,12.8114,3900.0],["2013-11-14",12.7761,12.7997,12.5821,12.6997,6200.0],["2013-11-15",12.6586,12.6586,12.4469,12.5116,26300.0],["2013-11-18",12.5057,12.5351,12.4057,12.4057,7600.0],["2013-11-19",12.5057,12.5292,12.3469,12.3881,4700.0],["2013-11-20",12.4587,12.5233,12.3469,12.4175,24900.0],["2013-11-21",12.4939,12.5468,12.3528,12.4704,11800.0],["2013-11-22",12.5116,12.5939,12.4116,12.5645,11600.0],["2013-11-25",12.5233,12.6115,12.4822,12.588,11800.0],["2013-11-26",12.5292,12.7409,12.5292,12.7409,14200.0],["2013-11-27",12.7409,13.0054,12.688,12.8879,21800.0],["2013-11-29",12.9996,13.1113,12.9996,13.0995,9600.0],["2013-12-02",13.0995,13.0995,12.7409,12.7879,40000.0],["2013-12-03",12.8291,12.9467,12.7703,12.8291,11200.0],["2013-12-04",12.8349,12.8467,12.7585,12.7585,7000.0],["2013-12-05",12.6703,12.8937,12.6409,12.7291,22800.0],["2013-12-06",12.8526,12.9525,12.7879,12.7938,7800.0],["2013-12-09",12.7938,12.7938,12.3881,12.394,20200.0],["2013-12-10",12.3763,12.4234,12.0882,12.147,24500.0],["2013-12-11",12.3528,12.3528,11.8178,11.8413,12600.0],["2013-12-12",11.8825,12.0236,11.8531,11.8825,8200.0],["2013-12-13",11.9295,12.0295,11.9001,11.9295,13100.0],["2013-12-16",11.9589,12.2058,11.9589,12.1294,8900.0],["2013-12-17",12.1941,12.2881,12.1059,12.2117,9700.0],["2013-12-18",12.3352,12.4704,12.2881,12.4175,19300.0],["2013-12-19",12.3705,12.3705,12.1588,12.2352,7300.0],["2013-12-20",12.2823,13.0819,12.2823,12.882,52400.0],["2013-12-23",12.8643,13.1348,12.8643,13.0054,11500.0],["2013-12-24",13.0525,13.0525,12.7526,12.9055,12900.0],["2013-12-26",12.9761,12.9761,12.735,12.8643,6000.0],["2013-12-27",12.9231,12.9231,12.6997,12.7761,9500.0],["2013-12-30",12.7761,12.8408,12.6997,12.7115,10100.0],["2013-12-31",12.7467,12.782,12.5586,12.688,12400.0],["2014-01-02",12.5998,12.6703,12.394,12.4763,25000.0],["2014-01-03",12.4822,12.6292,12.3881,12.4939,21800.0],["2014-01-06",12.4587,12.5233,12.4351,12.5116,25100.0],["2014-01-07",12.5116,12.588,12.5057,12.5704,17900.0],["2014-01-08",12.5762,12.6174,12.4234,12.5762,20300.0],["2014-01-09",12.5762,12.6174,12.4587,12.4645,11800.0],["2014-01-10",12.4998,12.635,12.3293,12.441,15900.0],["2014-01-13",12.441,12.4528,11.9354,12.1647,22600.0],["2014-01-14",12.2,12.3528,12.2,12.2705,13200.0],["2014-01-15",12.3469,12.3469,12.1882,12.2646,37600.0],["2014-01-16",12.2235,12.2881,12.2235,12.2529,6000.0],["2014-01-17",12.2823,12.2823,12.1412,12.1823,9500.0],["2014-01-21",12.3469,12.7879,12.3469,12.7526,34600.0],["2014-01-22",12.6703,13.0231,12.6056,12.9643,39700.0],["2014-01-23",12.8643,12.8761,12.2587,12.3763,26400.0],["2014-01-24",12.3293,12.4057,12.2881,12.3528,22600.0],["2014-01-27",12.3528,12.4763,12.0882,12.1412,26600.0],["2014-01-28",12.2764,12.2764,11.953,12.1,37900.0],["2014-01-29",11.9707,11.9707,11.7002,11.8237,34000.0],["2014-01-30",11.9119,12.0236,11.8178,11.9942,18500.0],["2014-01-31",11.8001,11.9707,11.7237,11.7649,34200.0],["2014-02-03",11.806,11.9765,11.0652,11.2122,31800.0],["2014-02-04",11.3357,11.4944,11.2945,11.4591,17000.0],["2014-02-05",11.4062,11.6532,11.3886,11.5415,21000.0],["2014-02-06",11.6065,11.6065,11.2871,11.4823,16300.0],["2014-02-07",11.4705,11.5769,11.4705,11.5296,26500.0],["2014-02-10",11.5355,11.5829,11.4764,11.506,18900.0],["2014-02-11",11.506,11.8017,11.506,11.7781,10100.0],["2014-02-12",11.8372,11.9378,11.8136,11.8491,8600.0],["2014-02-13",11.8313,12.2395,11.8313,12.1271,12900.0],["2014-02-14",12.1626,12.1922,11.8668,11.9733,9800.0],["2014-02-18",11.9851,12.133,11.8077,11.8432,14800.0],["2014-02-19",12.1094,12.1094,11.8195,11.8254,15000.0],["2014-02-20",11.8905,12.0975,11.8905,12.0679,19700.0],["2014-02-21",12.1094,12.3696,12.0502,12.0739,15100.0],["2014-02-24",12.0561,12.3578,12.0561,12.2336,15100.0],["2014-02-25",12.417,12.417,12.0088,12.062,8300.0],["2014-02-26",12.3578,12.3578,11.991,12.0384,7200.0],["2014-02-27",12.0443,12.1803,11.926,12.0443,11400.0],["2014-02-28",12.0798,12.2691,11.9792,12.0088,17600.0],["2014-03-03",11.9496,12.1034,11.8195,11.9201,12000.0],["2014-03-04",12.0857,12.417,12.0857,12.2454,35400.0],["2014-03-05",12.1744,12.1981,12.0443,12.1448,9400.0],["2014-03-06",12.1389,12.1863,12.1034,12.1508,5600.0],["2014-03-07",12.1744,12.1744,12.1153,12.1271,7000.0],["2014-03-10",12.1271,12.2218,12.0384,12.2218,37100.0],["2014-03-11",12.2158,12.2277,12.1271,12.1508,8400.0],["2014-03-12",12.1034,12.2158,12.1034,12.204,11400.0],["2014-03-13",12.1567,12.3815,12.1271,12.1626,11800.0],["2014-03-14",12.1271,12.2277,12.0324,12.133,3900.0],["2014-03-17",12.2336,12.417,12.2217,12.3756,8400.0],["2014-03-18",12.3874,12.7246,12.3756,12.7246,8500.0],["2014-03-19",12.7482,12.8251,12.2987,12.7305,14300.0],["2014-03-20",12.695,12.9257,12.5116,12.7956,12700.0],["2014-03-21",12.8547,13.0736,12.695,12.7364,28000.0],["2014-03-24",12.7956,12.8961,12.3756,12.5116,10600.0],["2014-03-25",12.5589,12.6832,12.3342,12.6713,9500.0],["2014-03-26",12.7482,12.7482,12.3282,12.3519,11700.0],["2014-03-27",12.4051,12.4465,12.1508,12.2277,11800.0],["2014-03-28",12.2513,12.3342,12.0679,12.1389,10100.0],["2014-03-31",12.1685,12.3223,12.1094,12.1981,22300.0],["2014-04-01",12.1863,12.5589,12.1567,12.5589,16500.0],["2014-04-02",12.3874,12.5649,12.2809,12.553,10800.0],["2014-04-03",12.6299,12.6299,12.4229,12.488,7100.0],["2014-04-04",12.5826,12.6004,12.275,12.3223,20300.0],["2014-04-07",12.3105,12.3105,12.1567,12.1803,6700.0],["2014-04-08",12.4702,12.4702,12.0325,12.1448,13000.0],["2014-04-09",12.2336,12.3223,12.1153,12.1212,11300.0],["2014-04-10",12.1863,12.2868,12.0975,12.1567,28400.0],["2014-04-11",12.0798,12.3696,11.8372,12.0679,47700.0],["2014-04-14",12.204,12.2158,12.062,12.1981,15400.0],["2014-04-15",12.2632,12.3696,12.0857,12.2927,11400.0],["2014-04-16",12.4229,12.4229,12.1922,12.3105,13700.0],["2014-04-17",12.2454,12.4051,12.1922,12.2691,8900.0],["2014-04-21",12.2927,12.3341,12.1863,12.2158,9800.0],["2014-04-22",12.0679,12.2099,12.0443,12.0798,6900.0],["2014-04-23",12.0384,12.062,11.7012,11.7012,19700.0],["2014-04-24",11.571,11.7426,11.5,11.6775,18800.0],["2014-04-25",11.571,11.571,10.802,11.435,38900.0],["2014-04-28",11.4527,11.5651,11.435,11.4764,8600.0],["2014-04-29",11.571,11.6834,11.3521,11.5,19100.0],["2014-04-30",11.5296,11.855,11.4172,11.5415,70400.0],["2014-05-01",11.5178,11.6598,11.3876,11.6538,29700.0],["2014-05-02",11.6834,11.9555,11.5651,11.6006,36300.0],["2014-05-05",11.5474,11.8195,11.4764,11.5,12000.0],["2014-05-06",11.506,11.5296,11.3936,11.4527,31700.0],["2014-05-07",11.4291,11.6775,11.4291,11.506,11000.0],["2014-05-08",11.4764,12.3637,11.4764,12.2572,55800.0],["2014-05-09",12.1567,12.8015,12.1567,12.7246,32300.0],["2014-05-12",12.8606,13.0854,12.7482,13.0618,86500.0],["2014-05-13",13.0736,13.115,12.9849,13.0677,30800.0],["2014-05-14",12.9316,13.0677,12.8666,12.8725,32900.0],["2014-05-15",12.8666,12.9139,12.8606,12.8606,40500.0],["2014-05-16",12.8311,13.5646,12.7246,13.2333,62600.0],["2014-05-19",13.4285,14.3987,13.3694,14.026,135000.0],["2014-05-20",14.0713,14.0842,13.3218,13.6772,93800.0],["2014-05-21",13.703,13.9356,13.3154,13.367,32300.0],["2014-05-22",13.3218,13.4316,13.2055,13.3735,22200.0],["2014-05-23",13.451,13.6319,13.38,13.5092,44600.0],["2014-05-27",13.5092,13.7418,13.1474,13.6836,63200.0],["2014-05-28",13.5932,13.8257,13.464,13.5673,46100.0],["2014-05-29",13.9679,13.9679,13.5221,13.619,45300.0],["2014-05-30",13.6319,14.2328,13.3735,13.8451,510600.0],["2014-06-02",13.871,13.871,12.9923,13.2314,84400.0],["2014-06-03",13.1991,13.7482,12.8244,12.9536,110600.0],["2014-06-04",12.9277,13.044,12.5918,12.8567,57300.0],["2014-06-05",12.8502,13.3735,12.5142,13.3735,40500.0],["2014-06-06",13.4381,13.4381,13.2637,13.3154,36100.0],["2014-06-09",13.2637,13.3929,13.128,13.1861,61300.0],["2014-06-10",13.212,13.3154,13.0763,13.1086,31600.0],["2014-06-11",13.1216,13.1606,12.8097,12.9201,47900.0],["2014-06-12",12.8487,13.0696,12.6212,13.0436,58100.0],["2014-06-13",13.1346,13.1346,12.7512,12.9331,47700.0],["2014-06-16",12.8552,13.1671,12.7837,13.0306,48200.0],["2014-06-17",12.9461,13.3686,12.9071,13.2581,30600.0],["2014-06-18",13.1411,13.5051,12.9331,13.4466,31100.0],["2014-06-19",13.5116,13.5636,13.2971,13.4986,30500.0],["2014-06-20",13.5895,13.8885,13.0046,13.856,98000.0],["2014-06-23",13.856,14.0445,13.6805,13.96,33400.0],["2014-06-24",13.895,14.168,13.6545,13.778,48800.0],["2014-06-25",13.648,13.8625,13.3946,13.6805,44100.0],["2014-06-26",13.6675,13.7455,13.5181,13.6805,32300.0],["2014-06-27",13.5636,14.9544,13.4596,14.9544,566400.0],["2014-06-30",14.8114,14.9479,14.6424,14.8699,107500.0],["2014-07-01",14.8634,15.3248,14.7594,15.0778,135700.0],["2014-07-02",15.0453,15.0453,14.7659,14.9024,40400.0],["2014-07-03",14.9154,14.9739,14.8114,14.8634,19800.0],["2014-07-07",14.8179,14.9479,14.6879,14.8439,58600.0],["2014-07-08",14.7854,14.8634,14.4604,14.5579,37300.0],["2014-07-09",14.6229,14.6229,14.0705,14.233,85100.0],["2014-07-10",13.986,14.8244,13.8625,14.077,24000.0],["2014-07-11",14.1355,14.2914,13.765,13.934,30000.0],["2014-07-14",14.051,14.0835,13.8235,13.9405,18300.0],["2014-07-15",13.921,13.9275,13.3686,13.5246,43600.0],["2014-07-16",13.5246,13.5246,13.0826,13.1671,24600.0],["2014-07-17",13.0696,13.2516,12.6797,12.8097,40100.0],["2014-07-18",12.7512,13.2906,12.7512,13.1996,27800.0],["2014-07-21",13.0436,13.3231,12.7707,13.2841,32500.0],["2014-07-22",12.9981,12.9981,12.1208,12.8097,77100.0],["2014-07-23",12.8357,13.3166,12.7447,12.8747,34500.0],["2014-07-24",12.9331,13.1151,12.8097,12.8487,26700.0],["2014-07-25",12.8357,12.9526,12.6992,12.7902,60300.0],["2014-07-28",12.7447,12.7512,12.4132,12.5757,34800.0],["2014-07-29",12.6342,12.7382,12.4197,12.5757,31300.0],["2014-07-30",12.7057,12.9721,12.6212,12.6927,19400.0],["2014-07-31",12.5432,12.6992,12.4002,12.4262,44500.0],["2014-08-01",12.5237,12.5237,12.2312,12.4197,34600.0],["2014-08-04",12.4067,12.6277,12.1078,12.2377,32300.0],["2014-08-05",12.2442,12.6277,12.0428,12.1598,28500.0],["2014-08-06",11.9583,12.5042,11.9583,12.4522,15600.0],["2014-08-07",12.4912,12.4912,12.1273,12.2312,15900.0],["2014-08-08",12.3872,12.9981,12.0623,12.9201,28500.0],["2014-08-11",12.9526,13.2451,12.9331,12.9721,22800.0],["2014-08-12",12.8552,12.8552,12.5237,12.8292,16400.0],["2014-08-13",12.9201,12.9851,12.7057,12.9071,20000.0],["2014-08-14",12.8942,12.9331,12.6732,12.6797,11500.0],["2014-08-15",12.8747,12.9786,12.4977,12.9591,45800.0],["2014-08-18",13.0696,13.0696,12.8682,12.9266,27400.0],["2014-08-19",12.6017,12.9656,12.6017,12.7772,14200.0],["2014-08-20",12.5887,12.6472,12.5172,12.5692,28700.0],["2014-08-21",12.5107,12.7252,12.5107,12.5952,26100.0],["2014-08-22",12.6212,12.6212,12.3092,12.4002,31400.0],["2014-08-25",12.4392,12.4392,12.0103,12.1663,25700.0],["2014-08-26",12.1403,12.4002,12.1403,12.3937,20600.0],["2014-08-27",12.3612,12.5367,12.2182,12.4132,10700.0],["2014-08-28",12.3547,12.5302,12.2442,12.2702,10200.0],["2014-08-29",12.2767,12.4327,12.1988,12.3157,15100.0],["2014-09-02",12.4002,12.5302,12.3287,12.5172,14800.0],["2014-09-03",12.5237,12.5237,12.3092,12.3742,18900.0],["2014-09-04",12.4262,12.4262,12.2312,12.2377,16700.0],["2014-09-05",12.1858,12.4002,12.1858,12.3612,15800.0],["2014-09-08",12.2897,12.4327,12.2897,12.3807,10200.0],["2014-09-09",12.4457,12.4457,12.2183,12.2832,23500.0],["2014-09-10",12.2767,12.5187,12.2636,12.4664,17600.0],["2014-09-11",12.3683,12.5056,12.2963,12.4598,17600.0],["2014-09-12",12.4925,12.4925,12.4075,12.4271,31000.0],["2014-09-15",12.4271,12.4925,12.4271,12.4402,22600.0],["2014-09-16",12.4271,12.4795,12.4271,12.4271,15100.0],["2014-09-17",12.4337,12.5514,12.4337,12.5449,56700.0],["2014-09-18",12.6233,12.7149,12.5122,12.5383,14700.0],["2014-09-19",12.5579,12.5645,12.4598,12.5318,43800.0],["2014-09-22",12.4925,12.571,12.4925,12.5252,25900.0],["2014-09-23",12.4991,12.5514,12.4337,12.4925,37300.0],["2014-09-24",12.4795,12.5841,12.4598,12.571,22800.0],["2014-09-25",12.5056,12.5841,12.4337,12.486,31700.0],["2014-09-26",12.4925,12.5383,12.4271,12.5383,33500.0],["2014-09-29",12.4468,12.5187,12.4468,12.5187,41800.0],["2014-09-30",12.5514,12.5514,12.4271,12.4598,72300.0],["2014-10-01",12.486,12.5514,12.4271,12.4598,45400.0],["2014-10-02",12.4598,12.5841,12.4598,12.5383,19500.0],["2014-10-03",12.5841,12.7018,12.5841,12.5972,26200.0],["2014-10-06",12.5972,12.6691,12.4795,12.4795,9900.0],["2014-10-07",12.4598,12.486,12.4337,12.4337,20500.0],["2014-10-08",12.4598,12.7607,12.4598,12.7345,35800.0],["2014-10-09",12.6887,12.6887,12.4337,12.4337,31300.0],["2014-10-10",12.4337,12.6691,12.4337,12.486,34200.0],["2014-10-13",12.4664,12.5841,12.3356,12.5514,46700.0],["2014-10-14",12.6364,12.9635,12.5972,12.8981,41700.0],["2014-10-15",12.7542,12.9177,12.5841,12.8981,32600.0],["2014-10-16",12.7542,12.9962,12.6364,12.9962,47100.0],["2014-10-17",13.1728,13.2316,12.5776,12.7345,28700.0],["2014-10-20",12.643,12.7018,12.4598,12.6168,27800.0],["2014-10-21",12.4991,12.6626,12.4729,12.5776,26200.0],["2014-10-22",12.5449,12.6561,12.3944,12.4206,31200.0],["2014-10-23",12.4991,12.6561,12.2832,12.5187,20400.0],["2014-10-24",12.5514,13.1597,12.3159,12.4795,18200.0],["2014-10-27",12.3944,12.6757,12.2244,12.4533,19000.0],["2014-10-28",12.4271,13.0485,12.4271,13.0158,61200.0],["2014-10-29",13.0681,13.0681,12.3225,12.9765,47400.0],["2014-10-30",12.329,13.0158,12.329,12.9765,35100.0],["2014-10-31",13.0812,13.0812,12.8261,12.9046,98100.0],["2014-11-03",12.9569,13.0158,12.8784,12.9831,21800.0],["2014-11-04",12.9111,13.1139,12.9111,12.9504,15000.0],["2014-11-05",13.0092,13.2447,12.9831,13.2185,20800.0],["2014-11-06",13.1924,13.3101,12.6626,13.3036,14700.0],["2014-11-07",13.3363,13.3363,13.0354,13.3036,9300.0],["2014-11-10",13.1401,13.4082,13.1401,13.4082,19600.0],["2014-11-11",13.2905,13.4082,13.2774,13.3755,26800.0],["2014-11-12",13.3428,13.4082,13.1858,13.4082,31200.0],["2014-11-13",13.4082,13.4082,13.0943,13.1662,24800.0],["2014-11-14",13.1335,13.2382,12.9111,12.9765,19900.0],["2014-11-17",12.9831,12.9831,12.7215,12.7999,15100.0],["2014-11-18",12.8719,12.9569,12.6757,12.7607,22900.0],["2014-11-19",12.6757,12.6757,12.2375,12.5252,21500.0],["2014-11-20",12.4337,12.6561,12.3356,12.5514,17500.0],["2014-11-21",12.6953,12.6953,12.329,12.3356,18800.0],["2014-11-24",12.414,12.656,12.414,12.6495,25800.0],["2014-11-25",12.728,12.7999,12.5383,12.6168,5700.0],["2014-11-26",12.4402,12.6168,12.3748,12.6168,17500.0],["2014-11-28",12.5187,12.6953,12.5187,12.5383,11500.0],["2014-12-01",12.5122,12.6822,12.4795,12.4795,18700.0],["2014-12-02",12.4271,12.7476,12.4271,12.7411,17600.0],["2014-12-03",12.7149,12.9765,12.6037,12.8065,19400.0],["2014-12-04",12.7411,12.8326,12.6233,12.643,19100.0],["2014-12-05",12.6037,13.0681,12.6037,13.0223,22700.0],["2014-12-08",12.97,13.0681,12.8326,12.9177,17600.0],["2014-12-09",12.7411,13.1989,12.7411,13.1989,25700.0],["2014-12-10",13.0805,13.4161,12.8634,12.8765,16800.0],["2014-12-11",12.9292,13.0805,12.791,12.9357,12100.0],["2014-12-12",12.7581,13.2647,12.6133,12.9028,18900.0],["2014-12-15",12.9028,13.1726,12.7778,12.9752,17700.0],["2014-12-16",12.8897,13.3831,12.8897,13.1397,31900.0],["2014-12-17",12.9949,13.5016,12.9226,13.5016,39800.0],["2014-12-18",13.6003,13.7187,12.9686,13.6332,47100.0],["2014-12-19",13.5674,13.7516,13.3897,13.7516,77500.0],["2014-12-22",13.7253,13.8701,13.7253,13.824,8900.0],["2014-12-23",13.8503,14.1793,13.7516,13.9095,30200.0],["2014-12-24",14.028,14.1267,13.949,14.0674,13000.0],["2014-12-26",14.1727,14.3438,13.8174,14.1332,19400.0],["2014-12-29",14.1596,14.653,14.1596,14.4162,11800.0],["2014-12-30",14.5938,14.5938,14.2122,14.3109,11700.0],["2014-12-31",14.3899,14.5017,13.6858,13.8306,33700.0],["2015-01-02",13.8964,13.9688,13.3239,13.5213,12700.0],["2015-01-05",13.4753,13.5608,13.0607,13.0673,17000.0],["2015-01-06",13.1594,13.2976,12.9028,12.9489,34600.0],["2015-01-07",13.0607,13.0936,12.6791,13.0542,11600.0],["2015-01-08",13.1463,13.4555,13.0805,13.4424,25800.0],["2015-01-09",13.4818,13.6529,13.1726,13.1858,11400.0],["2015-01-12",13.1397,13.2252,12.9884,13.1594,19100.0],["2015-01-13",13.2121,13.6727,13.0936,13.3832,14900.0],["2015-01-14",13.1858,13.3239,13.0542,13.245,17600.0],["2015-01-15",13.1792,13.1792,12.8305,13.0607,21400.0],["2015-01-16",12.9292,13.3437,12.9028,13.3108,16000.0],["2015-01-20",13.4884,13.4884,12.666,12.6923,38700.0],["2015-01-21",12.666,12.7318,12.5804,12.5804,40500.0],["2015-01-22",12.6331,12.666,12.5015,12.5673,37900.0],["2015-01-23",12.5673,12.6331,12.4357,12.4686,61600.0],["2015-01-26",12.4686,12.7054,12.4357,12.6067,18400.0],["2015-01-27",12.5015,12.6199,12.4357,12.462,14900.0],["2015-01-28",12.5475,12.5804,12.337,12.337,28700.0],["2015-01-29",12.3896,12.4554,12.3436,12.4488,22500.0],["2015-01-30",12.5015,12.8963,12.5015,12.5015,41400.0],["2015-02-02",12.5541,12.5541,12.3896,12.462,26800.0],["2015-02-03",12.4554,12.6462,12.4291,12.5541,58600.0],["2015-02-04",12.462,12.6002,12.4422,12.508,28200.0],["2015-02-05",12.5015,12.5673,12.4817,12.5015,65700.0],["2015-02-06",12.5344,12.5804,12.4488,12.5015,55200.0],["2015-02-09",12.4357,12.5804,12.4357,12.5146,41800.0],["2015-02-10",12.6199,12.7449,12.5212,12.6594,14700.0],["2015-02-11",12.5475,12.6989,12.4883,12.6002,22200.0],["2015-02-12",12.7252,12.7318,12.6002,12.6989,7800.0],["2015-02-13",12.666,12.8107,12.6002,12.712,22500.0],["2015-02-17",12.6857,12.9094,12.5344,12.6528,17500.0],["2015-02-18",12.6528,12.7647,12.5541,12.6791,37000.0],["2015-02-19",12.6725,12.712,12.6002,12.6265,9100.0],["2015-02-20",12.6725,12.7252,12.5146,12.6396,24700.0],["2015-02-23",12.5936,12.6331,12.5278,12.5541,24700.0],["2015-02-24",12.587,12.7383,12.5673,12.666,13100.0],["2015-02-25",12.7186,12.7449,12.5738,12.6002,6200.0],["2015-02-26",12.5738,12.7383,12.5344,12.6002,19200.0],["2015-02-27",12.5344,12.6989,12.508,12.508,31300.0],["2015-03-02",12.5278,12.8963,12.5278,12.7449,16100.0],["2015-03-03",12.7318,12.8305,12.5015,12.5278,13800.0],["2015-03-04",12.5344,12.6133,12.5146,12.6002,35400.0],["2015-03-05",12.6002,12.666,12.5146,12.5212,21100.0],["2015-03-06",12.5212,12.7778,12.5015,12.508,20600.0],["2015-03-09",12.5015,12.6989,12.5015,12.6199,24400.0],["2015-03-10",12.5146,12.6067,12.4422,12.508,28600.0],["2015-03-11",12.5942,12.7069,12.5876,12.5942,15400.0],["2015-03-12",12.6605,13.2504,12.6075,13.1842,55400.0],["2015-03-13",13.0847,13.0847,12.8461,13.0052,14400.0],["2015-03-16",13.0317,13.0317,12.7334,12.8925,20800.0],["2015-03-17",12.8328,12.9853,12.7334,12.9389,7900.0],["2015-03-18",12.8594,13.098,12.813,12.9986,14700.0],["2015-03-19",12.9323,13.1842,12.8329,12.8925,11500.0],["2015-03-20",12.9787,13.3499,12.9787,13.33,48800.0],["2015-03-23",12.919,13.1974,12.919,13.0251,14700.0],["2015-03-24",12.813,13.0781,12.813,13.0251,11800.0],["2015-03-25",13.1245,13.1245,12.6804,12.7533,25800.0],["2015-03-26",12.7931,12.9124,12.7599,12.8793,19600.0],["2015-03-27",12.8925,12.9787,12.8925,12.9522,16800.0],["2015-03-30",12.972,13.0052,12.866,12.9455,27400.0],["2015-03-31",12.9256,12.9588,12.9256,12.9588,12400.0],["2015-04-01",12.8726,12.9588,12.8726,12.9588,30000.0],["2015-04-02",12.8594,13.0914,12.8262,13.0516,10300.0],["2015-04-06",13.0914,13.2239,12.9588,13.0052,12300.0],["2015-04-07",12.972,13.0914,12.8925,13.0052,10400.0],["2015-04-08",12.8991,13.1842,12.8726,13.1311,16900.0],["2015-04-09",13.1311,13.2438,13.0516,13.2239,17100.0],["2015-04-10",13.2836,13.2836,13.1842,13.2173,8700.0],["2015-04-13",13.1444,13.3631,13.1444,13.3101,21300.0],["2015-04-14",13.3234,13.383,13.1908,13.3631,20100.0],["2015-04-15",13.3896,13.6548,13.3432,13.6084,12300.0],["2015-04-16",13.4824,13.7277,13.4162,13.7012,16100.0],["2015-04-17",13.5951,13.5951,13.1112,13.2571,35800.0],["2015-04-20",13.3035,13.5487,13.0052,13.4692,18100.0],["2015-04-21",13.4228,13.7476,13.4228,13.7211,26000.0],["2015-04-22",13.6482,13.6946,13.5222,13.6018,25200.0],["2015-04-23",13.6084,13.615,13.5222,13.6084,5100.0],["2015-04-24",13.5885,13.6548,13.5222,13.615,20300.0],["2015-04-27",13.6548,13.6548,13.4891,13.5752,33700.0],["2015-04-28",13.6415,13.7542,13.5554,13.5951,25000.0],["2015-04-29",13.5554,13.7476,12.8594,13.562,70000.0],["2015-04-30",13.5288,13.6548,13.1311,13.1378,56800.0],["2015-05-01",13.1775,13.3565,13.1046,13.2306,41900.0],["2015-05-04",13.1576,13.3432,13.1245,13.1311,23800.0],["2015-05-05",13.0715,13.3101,13.0251,13.0715,35800.0],["2015-05-06",13.0847,13.2504,13.045,13.2372,25700.0],["2015-05-07",13.2173,13.2571,13.151,13.2504,18800.0],["2015-05-08",13.277,13.277,13.0914,13.1311,25200.0],["2015-05-11",13.1444,13.3035,13.1311,13.2239,31100.0],["2015-05-12",13.1643,13.2703,13.0118,13.0914,35800.0],["2015-05-13",13.0516,13.2239,13.0317,13.0914,30300.0],["2015-05-14",13.0914,13.1908,13.0582,13.1378,26300.0],["2015-05-15",13.1311,13.1643,12.972,12.9919,435100.0],["2015-05-18",13.0516,13.0516,12.972,12.9853,102300.0],["2015-05-19",12.972,13.204,12.972,13.151,37800.0],["2015-05-20",13.151,13.5752,13.0847,13.436,252100.0],["2015-05-21",13.3896,13.4029,13.2306,13.2372,47700.0],["2015-05-22",13.1908,13.3698,13.1908,13.2703,61500.0],["2015-05-26",13.1311,13.1908,12.9058,13.0052,41600.0],["2015-05-27",12.9256,13.2438,12.9256,13.2239,54200.0],["2015-05-28",13.1444,13.2703,13.0715,13.1378,35900.0],["2015-05-29",13.0914,13.4029,13.0914,13.2637,42400.0],["2015-06-01",13.277,13.277,13.0648,13.1245,35000.0],["2015-06-02",13.0914,13.1908,13.0383,13.098,40000.0],["2015-06-03",13.1046,13.4029,13.098,13.33,63600.0],["2015-06-04",13.2239,13.3167,13.1709,13.1974,24900.0],["2015-06-05",13.2173,13.4228,13.2173,13.4029,50300.0],["2015-06-08",13.4162,13.5819,13.2571,13.3896,42800.0],["2015-06-09",13.3631,13.5885,13.2637,13.5288,60500.0],["2015-06-10",13.5489,13.649,13.4554,13.6356,47600.0],["2015-06-11",13.5889,13.649,13.5088,13.6356,33400.0],["2015-06-12",13.5355,13.5622,13.3486,13.4554,83600.0],["2015-06-15",13.3954,13.8425,13.1818,13.7825,49800.0],["2015-06-16",13.7024,13.8492,13.5555,13.8292,24300.0],["2015-06-17",13.8158,13.976,13.7157,13.7758,18300.0],["2015-06-18",13.7958,14.0161,13.6356,13.996,39000.0],["2015-06-19",14.0161,14.4699,13.8893,14.3898,95700.0],["2015-06-22",14.4699,14.5166,13.4955,14.4633,43300.0],["2015-06-23",14.4632,14.6768,14.3631,14.6501,20000.0],["2015-06-24",14.6835,14.6835,14.3498,14.4366,27400.0],["2015-06-25",14.53,14.6368,14.3698,14.5233,17200.0],["2015-06-26",14.5967,14.6835,14.4566,14.6501,128500.0],["2015-06-29",14.57,14.57,14.1896,14.1963,30700.0],["2015-06-30",14.283,14.3298,14.0695,14.2897,31100.0],["2015-07-01",14.4165,14.6568,14.3765,14.5233,24100.0],["2015-07-02",14.5033,14.5033,14.0561,14.1763,11700.0],["2015-07-06",14.0828,14.4099,14.0094,14.3031,23400.0],["2015-07-07",14.2096,14.4099,14.0361,14.3031,30900.0],["2015-07-08",14.2163,14.2897,13.7157,13.8425,51200.0],["2015-07-09",14.0161,14.1028,13.7558,14.0027,20300.0],["2015-07-10",14.1229,14.2497,14.1162,14.1829,20100.0],["2015-07-13",14.1829,14.2296,14.1295,14.1696,24300.0],["2015-07-14",14.0828,14.2163,14.0828,14.1696,25300.0],["2015-07-15",14.1229,14.1829,14.0895,14.1496,10800.0],["2015-07-16",14.1829,14.2163,14.0361,14.0494,21100.0],["2015-07-17",14.0895,14.0962,13.9026,14.0027,17500.0],["2015-07-20",13.8359,13.9627,13.7491,13.8692,21300.0],["2015-07-21",13.976,13.976,12.2941,13.6957,153900.0],["2015-07-22",13.649,13.7624,13.3486,13.3553,97400.0],["2015-07-23",13.4221,13.4354,13.3353,13.3753,98400.0],["2015-07-24",13.3687,13.6156,13.3019,13.5155,111200.0],["2015-07-27",13.4087,13.6156,13.4087,13.4488,28600.0],["2015-07-28",13.4888,13.6089,13.3486,13.5021,33800.0],["2015-07-29",13.4488,13.5422,13.3753,13.3954,22200.0],["2015-07-30",13.2752,13.649,13.2752,13.5489,32400.0],["2015-07-31",13.5822,13.8359,13.5088,13.7491,28000.0],["2015-08-03",13.7291,13.9693,13.5489,13.669,28700.0],["2015-08-04",13.649,13.7224,13.5155,13.5822,158800.0],["2015-08-05",13.5288,13.709,13.5288,13.6089,34900.0],["2015-08-06",13.6023,13.6957,13.5021,13.5555,32300.0],["2015-08-07",13.4821,13.6156,13.4821,13.6023,41900.0],["2015-08-10",13.6156,13.7157,13.5689,13.649,81300.0],["2015-08-11",13.6023,13.7157,13.5822,13.5956,25500.0],["2015-08-12",13.4955,13.7157,13.1551,13.1884,98400.0],["2015-08-13",13.1818,13.6757,13.1818,13.5288,25900.0],["2015-08-14",13.4888,13.7958,13.4888,13.7424,14000.0],["2015-08-17",13.5956,13.9427,13.5956,13.7424,19800.0],["2015-08-18",13.7157,13.8559,13.5555,13.7691,33000.0],["2015-08-19",13.6824,13.8092,13.5822,13.7157,24100.0],["2015-08-20",13.6023,13.7358,13.5155,13.5288,45700.0],["2015-08-21",13.2886,13.689,13.2886,13.5822,41700.0],["2015-08-24",13.2419,13.5956,13.0349,13.0616,48900.0],["2015-08-25",13.4421,13.4421,13.0483,13.055,49700.0],["2015-08-26",13.2552,13.5822,13.1818,13.5622,46800.0],["2015-08-27",13.6156,13.7691,13.3486,13.4821,35700.0],["2015-08-28",13.4421,13.6623,13.3486,13.4821,29000.0],["2015-08-31",13.402,13.5889,13.402,13.5489,29600.0],["2015-09-01",13.3553,13.4821,13.1484,13.1818,29700.0],["2015-09-02",13.3353,13.4688,13.3086,13.4554,26300.0],["2015-09-03",13.5021,13.5489,13.4221,13.4621,19500.0],["2015-09-04",13.3219,13.3486,13.075,13.1484,40500.0],["2015-09-08",13.3086,13.5355,13.2819,13.4621,34500.0],["2015-09-09",13.5831,13.5899,13.2738,13.2873,39200.0],["2015-09-10",13.2805,13.4957,13.2805,13.4688,34100.0],["2015-09-11",13.3747,13.5831,13.3747,13.563,13700.0],["2015-09-14",13.5495,13.6706,13.5495,13.6571,14500.0],["2015-09-15",13.6437,13.8992,13.6437,13.8387,17600.0],["2015-09-16",13.8521,13.8521,13.6235,13.6907,18400.0],["2015-09-17",13.6638,13.8656,13.6302,13.6638,34000.0],["2015-09-18",13.5831,13.7311,13.5024,13.684,48300.0],["2015-09-21",13.7513,13.8857,13.684,13.7244,19900.0],["2015-09-22",13.5764,13.8992,13.5764,13.8252,30500.0],["2015-09-23",13.9194,14.1144,13.8521,14.0673,28100.0],["2015-09-24",14.0269,14.538,13.9395,14.2018,79100.0],["2015-09-25",14.2959,14.2959,13.5226,13.5495,67300.0],["2015-09-28",13.5159,13.8656,13.4487,13.6571,52200.0],["2015-09-29",13.6504,13.7513,13.5966,13.6907,18100.0],["2015-09-30",13.758,14.0337,13.6437,13.9732,30800.0],["2015-10-01",13.8454,13.9732,13.7512,13.8454,22300.0],["2015-10-02",13.7042,13.7042,12.9578,13.4419,51200.0],["2015-10-05",13.5293,13.8185,13.5293,13.7781,25300.0],["2015-10-06",13.6638,13.7849,13.5495,13.7042,37900.0],["2015-10-07",13.7849,13.9597,13.684,13.9059,16600.0],["2015-10-08",13.7647,14.1547,13.7512,14.1076,21900.0],["2015-10-09",14.1413,14.1682,13.9126,13.953,14000.0],["2015-10-12",13.953,14.2757,13.7781,14.269,14400.0],["2015-10-13",14.2018,14.2892,14.1345,14.2018,17800.0],["2015-10-14",14.074,14.074,13.7244,13.7647,13700.0],["2015-10-15",13.8252,14.2758,13.7244,14.2623,25900.0],["2015-10-16",14.2287,14.2892,13.9328,14.2287,27600.0],["2015-10-19",14.1211,14.2018,14.0875,14.1076,14100.0],["2015-10-20",14.2892,14.2892,14.1682,14.2757,28800.0],["2015-10-21",14.1816,14.2556,14.0875,14.1009,16800.0],["2015-10-22",14.1076,14.2757,14.1076,14.2421,30900.0],["2015-10-23",14.2892,14.7397,14.2757,14.659,74300.0],["2015-10-26",14.6859,14.7868,14.5044,14.7263,31500.0],["2015-10-27",14.6321,14.659,14.3901,14.4506,23500.0],["2015-10-28",14.4573,15.2978,14.417,15.2441,51900.0],["2015-10-29",15.3785,15.4458,14.9751,15.2037,86500.0],["2015-10-30",15.2037,15.2104,14.6658,14.8339,34200.0],["2015-11-02",14.7935,15.2642,14.7599,15.197,47600.0],["2015-11-03",15.2239,15.2306,15.1365,15.2171,24900.0],["2015-11-04",15.2171,15.244,15.0087,15.1432,39200.0],["2015-11-05",15.0961,15.318,15.0961,15.2911,43900.0],["2015-11-06",15.3584,16.0577,15.3247,16.0308,52300.0],["2015-11-09",16.0442,16.0442,15.8761,15.9367,26600.0],["2015-11-10",16.051,16.3199,15.9098,16.2392,30900.0],["2015-11-11",16.246,16.6763,16.246,16.4208,63700.0],["2015-11-12",16.2527,16.4544,16.1249,16.2729,33100.0],["2015-11-13",16.246,16.2594,16.0106,16.1989,39700.0],["2015-11-16",16.1384,16.367,16.1249,16.3267,25300.0],["2015-11-17",16.4813,16.8041,16.3267,16.6091,44000.0],["2015-11-18",16.7167,16.9319,16.5351,16.9251,43300.0],["2015-11-19",16.8646,17.0932,16.7503,16.905,35900.0],["2015-11-20",16.9856,16.9856,16.6763,16.8175,46300.0],["2015-11-23",16.8175,17.1874,16.7705,17.1538,50400.0],["2015-11-24",16.9655,17.2815,16.8243,17.0798,42200.0],["2015-11-25",17.0058,17.2277,17.0058,17.1874,15100.0],["2015-11-27",17.1605,17.3891,17.0731,17.3286,9800.0],["2015-11-30",17.3353,17.5976,17.221,17.3958,42800.0],["2015-12-01",17.4833,17.6379,16.9184,17.4362,40200.0],["2015-12-02",17.416,17.4496,17.1,17.2546,20200.0],["2015-12-03",17.2681,17.6648,17.0663,17.0865,24600.0],["2015-12-04",17.1134,17.5169,16.6091,17.3958,33000.0],["2015-12-07",17.2882,17.342,16.9453,17.0798,24900.0],["2015-12-08",16.9587,17.2143,16.9587,16.9924,15800.0],["2015-12-09",16.9788,17.0059,16.6,16.688,27900.0],["2015-12-10",16.6406,16.8571,16.5459,16.6339,30900.0],["2015-12-11",16.3633,16.573,15.7545,16.3565,40100.0],["2015-12-14",16.2347,16.6677,16.2347,16.4647,33100.0],["2015-12-15",16.37,17.2156,16.1806,17.0397,28500.0],["2015-12-16",17.1209,17.3374,16.9383,17.175,60700.0],["2015-12-17",17.1818,17.405,17.1615,17.29,29100.0],["2015-12-18",17.1885,17.3509,16.7691,16.8165,92100.0],["2015-12-21",16.8706,16.9585,16.4309,16.6203,30300.0],["2015-12-22",16.6271,16.8909,16.3565,16.8841,23600.0],["2015-12-23",16.9856,17.1006,16.5865,16.8774,22700.0],["2015-12-24",16.9788,17.1209,16.9044,17.0127,8300.0],["2015-12-28",16.9247,17.0736,16.6677,16.9247,13600.0],["2015-12-29",17.0533,17.2494,16.5256,16.8909,40700.0],["2015-12-30",16.8436,17.1074,16.8233,16.83,26400.0],["2015-12-31",16.8368,17.0803,16.5392,16.6,42600.0],["2016-01-04",16.3024,16.485,15.7612,15.9777,63100.0],["2016-01-05",16.0656,16.3294,16.0048,16.1874,30900.0],["2016-01-06",15.9912,16.3633,15.9912,16.2821,29500.0],["2016-01-07",16.0521,16.1942,15.7951,15.8018,37000.0],["2016-01-08",15.8627,15.9709,15.4163,15.4974,35200.0],["2016-01-11",15.6395,15.883,15.3351,15.7477,28700.0],["2016-01-12",15.8559,15.8559,15.2945,15.5448,36400.0],["2016-01-13",15.5854,15.5921,14.9968,15.1118,56000.0],["2016-01-14",15.2742,15.5245,15.1524,15.2133,31500.0],["2016-01-15",15.0916,15.3351,14.4827,14.6857,35300.0],["2016-01-19",16.1536,16.2145,14.733,15.0172,75800.0],["2016-01-20",14.7398,14.8683,14.0972,14.5572,64400.0],["2016-01-21",14.6451,14.8074,14.3204,14.4151,51500.0],["2016-01-22",14.4422,14.5707,14.1513,14.3881,55200.0],["2016-01-25",14.3407,14.4895,14.1175,14.1378,38400.0],["2016-01-26",14.2798,14.4625,14.2257,14.4016,37100.0],["2016-01-27",14.3069,15.0171,14.1783,14.4354,49200.0],["2016-01-28",14.6857,14.963,14.4354,14.618,33800.0],["2016-01-29",14.618,15.1524,14.618,15.1186,76500.0],["2016-02-01",15.0036,15.1186,14.8548,14.9427,18300.0],["2016-02-02",14.8345,14.9766,14.733,14.9563,36200.0],["2016-02-03",15.0239,15.1186,14.5436,14.9021,33300.0],["2016-02-04",14.7804,15.166,14.7804,14.9089,28600.0],["2016-02-05",14.936,15.7477,14.6383,14.6789,51200.0],["2016-02-08",14.5572,15.3013,14.3745,15.2201,34900.0],["2016-02-09",15.0577,15.4162,14.9021,15.166,27000.0],["2016-02-10",15.308,15.5854,14.8074,14.8413,36700.0],["2016-02-11",14.591,14.9698,14.4895,14.8007,46300.0],["2016-02-12",14.963,15.0307,14.6722,14.9157,29700.0],["2016-02-16",15.0374,15.5245,14.7398,15.4636,67100.0],["2016-02-17",15.5042,15.7274,15.2133,15.3351,42800.0],["2016-02-18",15.396,15.4907,15.0171,15.051,50500.0],["2016-02-19",15.0848,15.6192,14.963,15.2201,27700.0],["2016-02-22",15.4027,15.5651,15.2201,15.4027,29500.0],["2016-02-23",15.3486,15.3824,15.166,15.1863,23300.0],["2016-02-24",14.963,15.2742,14.963,15.2539,19900.0],["2016-02-25",15.2133,15.3757,14.9698,15.2674,11200.0],["2016-02-26",15.3351,15.5177,15.0307,15.2674,22300.0],["2016-02-29",14.9022,15.6936,14.9022,15.2674,43300.0],["2016-03-01",15.308,15.7951,14.9157,15.6598,28200.0],["2016-03-02",15.6057,15.8018,15.396,15.5245,17000.0],["2016-03-03",15.4704,15.7815,15.1524,15.6868,29600.0],["2016-03-04",15.6395,16.2348,15.2742,15.8221,32300.0],["2016-03-07",15.8086,16.0318,15.5448,15.9642,15600.0],["2016-03-08",15.9236,15.9236,15.5718,15.5854,20000.0],["2016-03-09",15.5649,15.7897,15.4423,15.7284,19700.0],["2016-03-10",15.5854,15.6126,15.4014,15.5036,18900.0],["2016-03-11",15.5785,15.6875,15.3742,15.6603,21100.0],["2016-03-14",15.5104,15.7625,15.5104,15.5854,10400.0],["2016-03-15",15.5717,15.7216,15.2925,15.3674,30400.0],["2016-03-16",15.2856,15.7284,15.238,15.4355,20400.0],["2016-03-17",15.4764,16.2802,15.3333,16.1303,31000.0],["2016-03-18",16.287,16.3278,15.8578,16.1984,48000.0],["2016-03-21",16.2529,16.321,15.9055,15.9123,30800.0],["2016-03-22",15.8374,15.9668,15.5922,15.6944,13100.0],["2016-03-23",15.7625,16.0077,15.5309,15.5309,29300.0],["2016-03-24",15.4968,15.6603,15.3265,15.6058,14200.0],["2016-03-28",15.4423,15.5922,15.1767,15.4287,16500.0],["2016-03-29",15.3606,15.6058,15.2448,15.5649,48300.0],["2016-03-30",15.5649,15.6603,15.4764,15.5649,32700.0],["2016-03-31",15.5309,15.5854,15.2516,15.272,39200.0],["2016-04-01",15.1971,15.2993,15.0336,15.0745,43200.0],["2016-04-04",15.0268,15.1358,14.9382,15.0472,34700.0],["2016-04-05",14.9995,14.9995,14.3388,14.55,48700.0],["2016-04-06",14.4478,14.911,14.3933,14.8224,24600.0],["2016-04-07",14.7271,14.8906,14.5432,14.55,20400.0],["2016-04-08",14.6113,14.8361,14.4478,14.5908,22100.0],["2016-04-11",14.6249,14.7135,14.4205,14.441,31600.0],["2016-04-12",14.3388,14.8633,14.3388,14.6453,39100.0],["2016-04-13",14.6249,14.9519,14.6249,14.9178,37100.0],["2016-04-14",14.9246,15.1562,14.9246,15.0813,19600.0],["2016-04-15",15.054,15.1767,14.7066,15.1358,30800.0],["2016-04-18",14.9655,15.1903,14.9655,15.0813,50000.0],["2016-04-19",15.381,17.0976,15.3674,16.9,86300.0],["2016-04-20",16.9613,17.0158,16.8319,16.8932,60200.0],["2016-04-21",16.8183,16.9273,16.4981,16.5731,58800.0],["2016-04-22",16.6957,16.7229,16.6616,16.6752,36200.0],["2016-04-25",16.6752,16.6752,16.4232,16.648,35700.0],["2016-04-26",16.7706,16.9682,16.6139,16.8251,47300.0],["2016-04-27",16.6752,16.8592,16.6752,16.7706,38900.0],["2016-04-28",16.6071,17.2747,16.5799,16.6003,40100.0],["2016-04-29",16.6276,17.009,16.4232,16.43,28900.0],["2016-05-02",16.5594,16.5594,16.2189,16.4709,40900.0],["2016-05-03",16.2938,16.4777,16.0145,16.1916,14500.0],["2016-05-04",16.0349,16.212,15.9396,16.0213,33200.0],["2016-05-05",16.0622,16.069,15.6739,15.8306,22200.0],["2016-05-06",15.8987,15.9464,15.708,15.8646,25100.0],["2016-05-09",15.8306,15.9736,15.7829,15.8442,15300.0],["2016-05-10",15.9328,16.069,15.8101,16.0417,20700.0],["2016-05-11",15.96,16.1576,15.9532,16.0077,12600.0],["2016-05-12",16.0281,16.1644,15.8919,15.9873,26000.0],["2016-05-13",15.9532,16.4028,15.9532,16.0758,26500.0],["2016-05-16",16.1031,16.4981,15.8919,16.1371,25000.0],["2016-05-17",16.069,16.1371,15.5104,15.5649,27700.0],["2016-05-18",16.2189,16.3483,15.7148,16.2802,30300.0],["2016-05-19",16.1984,16.287,15.9668,16.0826,28400.0],["2016-05-20",16.0622,16.5186,16.0622,16.1984,19900.0],["2016-05-23",16.1575,16.3755,16.1575,16.2257,31900.0],["2016-05-24",16.3483,17.1112,16.2938,17.009,45300.0],["2016-05-25",17.0295,17.0295,16.8251,16.9954,17200.0],["2016-05-26",16.9545,17.0227,16.8932,16.9409,13700.0],["2016-05-27",16.9137,16.9409,15.5036,16.7638,15200.0],["2016-05-31",16.7638,16.7638,16.4368,16.648,126600.0],["2016-06-01",16.7025,16.9682,16.5731,16.8047,25800.0],["2016-06-02",16.7093,17.0295,16.7093,17.0226,23200.0],["2016-06-03",17.0158,17.0227,16.1031,17.0022,25600.0],["2016-06-06",17.009,17.3019,17.009,17.118,35200.0],["2016-06-07",17.1657,17.1657,16.8319,16.9341,23400.0],["2016-06-08",16.7901,17.2632,16.7901,17.2152,31300.0],["2016-06-09",16.9478,17.0301,16.3993,16.8518,41700.0],["2016-06-10",16.6461,16.8792,16.4336,16.8175,27900.0],["2016-06-13",16.6804,16.7627,16.5227,16.6187,22100.0],["2016-06-14",16.5365,16.6873,16.3856,16.5776,11800.0],["2016-06-15",16.6256,17.1123,16.2005,16.2896,19000.0],["2016-06-16",16.2554,16.3856,15.9743,16.3513,21800.0],["2016-06-17",16.3856,16.7216,16.1182,16.1662,59900.0],["2016-06-20",16.3788,16.701,16.3513,16.5913,28100.0],["2016-06-21",16.7353,16.7353,16.3513,16.5433,20200.0],["2016-06-22",16.5433,16.9067,16.4405,16.5776,20800.0],["2016-06-23",16.8792,17.0849,16.845,16.8861,32800.0],["2016-06-24",16.1594,16.5227,15.7137,16.2554,156600.0],["2016-06-27",15.94,16.0017,15.7754,15.892,37300.0],["2016-06-28",16.0908,16.1457,15.4395,15.5561,37700.0],["2016-06-29",15.5972,16.1457,15.5972,16.1045,25400.0],["2016-06-30",16.1799,16.3719,16.0291,16.3582,23800.0],["2016-07-01",16.2828,16.6256,16.1114,16.3102,24100.0],["2016-07-05",16.1731,16.3788,16.1388,16.1662,15100.0],["2016-07-06",16.2828,16.3308,16.0565,16.2965,31800.0],["2016-07-07",16.2965,16.4062,16.1525,16.1937,19900.0],["2016-07-08",16.3651,16.7421,16.3651,16.5296,31600.0],["2016-07-11",16.5502,16.7147,16.3102,16.6941,25000.0],["2016-07-12",16.7558,17.0644,16.5776,16.8861,34800.0],["2016-07-13",16.8861,17.3112,16.8038,17.2495,26200.0],["2016-07-14",17.3043,17.4826,17.0986,17.1809,21300.0],["2016-07-15",17.366,17.366,17.0712,17.2152,25000.0],["2016-07-18",17.2083,17.4826,17.1123,17.2015,29300.0],["2016-07-19",17.4757,17.4757,17.1329,17.2358,28500.0],["2016-07-20",17.2632,17.3934,17.0369,17.1946,35000.0],["2016-07-21",17.1055,17.1946,16.941,16.9547,15700.0],["2016-07-22",16.7764,17.2426,16.461,17.1672,26900.0],["2016-07-25",17.1672,17.2975,17.0095,17.2152,23300.0],["2016-07-26",17.2906,17.4826,17.1124,17.462,30400.0],["2016-07-27",17.4826,17.7568,17.222,17.5511,46000.0],["2016-07-28",17.4483,17.4483,16.1799,17.2358,37400.0],["2016-07-29",17.2906,17.5511,17.0781,17.2632,37300.0],["2016-08-01",17.3386,17.3934,17.1466,17.3386,41200.0],["2016-08-02",17.2837,17.3317,17.1809,17.2358,16900.0],["2016-08-03",17.318,17.3249,17.174,17.3112,16100.0],["2016-08-04",17.3729,17.462,17.1946,17.2975,14600.0],["2016-08-05",17.4072,17.8185,17.2289,17.75,25800.0],["2016-08-08",17.6403,17.8185,17.2837,17.3934,18300.0],["2016-08-09",17.2769,17.7705,17.2769,17.6882,32100.0],["2016-08-10",17.4963,17.6608,17.4003,17.51,14100.0],["2016-08-11",17.6471,17.7568,17.4072,17.654,27200.0],["2016-08-12",17.5923,17.8048,17.4551,17.6882,25600.0],["2016-08-15",17.7294,17.8048,17.5374,17.7431,14800.0],["2016-08-16",17.5717,17.7431,17.4826,17.6745,19400.0],["2016-08-17",17.7294,17.9693,17.6471,17.8871,25000.0],["2016-08-18",17.6882,17.8596,17.558,17.7705,29700.0],["2016-08-19",17.7774,17.8871,17.1809,17.7637,27100.0],["2016-08-22",17.6334,17.8117,17.4963,17.606,16700.0],["2016-08-23",17.7088,17.8254,17.6197,17.7979,12000.0],["2016-08-24",17.7431,17.9693,17.7431,17.9145,37900.0],["2016-08-25",17.8117,18.3396,17.8117,18.2573,28600.0],["2016-08-26",18.319,18.4972,18.031,18.3944,41300.0],["2016-08-29",18.4081,18.415,17.9968,18.079,17000.0],["2016-08-30",18.1682,18.3396,18.1544,18.3053,17800.0],["2016-08-31",18.223,18.4835,17.9213,18.3738,44900.0],["2016-09-01",18.3396,18.5041,18.127,18.4561,21400.0],["2016-09-02",18.5041,18.5041,18.3396,18.4493,15200.0],["2016-09-06",18.3944,18.5521,18.2093,18.4218,23600.0],["2016-09-07",18.3666,18.6702,18.3459,18.4839,29400.0],["2016-09-08",18.5598,18.8358,18.3873,18.8358,22000.0],["2016-09-09",18.6909,18.7461,18.3666,18.3942,32400.0],["2016-09-12",18.2424,18.5115,18.132,18.5115,26900.0],["2016-09-13",18.3183,18.4701,18.0285,18.1596,26000.0],["2016-09-14",18.1113,18.3459,18.0492,18.1389,18500.0],["2016-09-15",17.9665,18.5115,17.9665,18.4977,23900.0],["2016-09-16",18.5322,19.029,18.339,18.822,136400.0],["2016-09-19",18.8151,19.1739,18.7392,18.9255,36500.0],["2016-09-20",18.9393,19.1601,18.8289,18.9048,31900.0],["2016-09-21",19.0359,19.0635,18.6357,18.8427,28700.0],["2016-09-22",18.9807,19.0497,18.8979,19.0014,60800.0],["2016-09-23",18.8703,19.3119,18.8703,19.1739,23900.0],["2016-09-26",19.0221,19.0221,18.5736,18.5874,15700.0],["2016-09-27",18.6219,18.8772,18.6219,18.8565,18900.0],["2016-09-28",18.9186,18.9186,18.6633,18.8565,17400.0],["2016-09-29",18.7668,18.9255,18.1458,18.5184,19400.0],["2016-09-30",18.6012,18.6978,18.2217,18.5253,49600.0],["2016-10-03",18.3873,18.5184,18.3183,18.4977,23600.0],["2016-10-04",18.4908,18.891,18.4563,18.684,27300.0],["2016-10-05",18.8289,18.9255,18.6633,18.8082,20300.0],["2016-10-06",18.8289,18.9531,18.7806,18.9048,18400.0],["2016-10-07",18.9462,18.9462,18.27,18.5391,21100.0],["2016-10-10",18.5805,19.0911,18.5805,18.9876,22300.0],["2016-10-11",18.9876,19.2705,18.5874,18.7806,40200.0],["2016-10-12",18.8427,19.0497,18.7599,18.8772,24900.0],["2016-10-13",18.8013,18.8358,18.2838,18.2976,17600.0],["2016-10-14",18.4908,18.546,18.4356,18.4356,21400.0],["2016-10-17",18.4839,18.4908,18.3114,18.3459,17000.0],["2016-10-18",18.7254,18.891,18.3114,18.7599,34500.0],["2016-10-19",18.7668,19.1118,18.7668,19.0359,31300.0],["2016-10-20",19.0359,19.305,18.9738,19.2222,20500.0],["2016-10-21",19.0083,19.2636,18.8772,18.9807,25000.0],["2016-10-24",18.9531,19.2015,18.822,19.0566,31000.0],["2016-10-25",19.0014,19.2291,19.0014,19.1187,24000.0],["2016-10-26",19.1256,19.305,18.8496,18.8979,31000.0],["2016-10-27",19.0566,19.0566,18.6426,18.891,34600.0],["2016-10-28",18.8013,19.1049,18.7116,18.8082,17000.0],["2016-10-31",18.8427,19.1256,18.6909,18.9876,25900.0],["2016-11-01",19.0152,19.2498,18.7047,18.7323,21300.0],["2016-11-02",18.7185,18.7185,18.6288,18.6633,18000.0],["2016-11-03",18.6702,18.7737,18.6288,18.6909,30900.0],["2016-11-04",18.6426,18.9393,18.6426,18.7185,21500.0],["2016-11-07",18.9531,19.236,18.8082,19.2153,22100.0],["2016-11-08",19.1049,19.2843,18.9738,19.2222,15800.0],["2016-11-09",19.2843,20.816,19.0428,20.816,47000.0],["2016-11-10",20.7677,21.8371,20.3882,21.4921,85800.0],["2016-11-11",21.3196,21.706,20.6987,21.6715,127600.0],["2016-11-14",21.8233,22.872,21.7957,22.2235,48200.0],["2016-11-15",22.0096,22.4719,21.7336,22.3546,27800.0],["2016-11-16",22.2028,22.7685,21.9337,22.7479,43300.0],["2016-11-17",22.7341,22.8375,22.465,22.7134,33100.0],["2016-11-18",22.6858,22.9203,22.4236,22.6858,47500.0],["2016-11-21",22.7961,23.3895,22.4236,23.2722,32700.0],["2016-11-22",23.3619,24.0036,23.2929,23.9553,35500.0],["2016-11-23",23.8587,23.8863,22.8582,23.6103,39400.0],["2016-11-25",23.8725,24.1485,23.148,23.3481,19400.0],["2016-11-28",23.3067,23.4585,22.8513,22.9341,35800.0],["2016-11-29",22.6651,23.4378,22.6651,22.7409,39500.0],["2016-11-30",22.8375,22.8375,22.4098,22.6375,42500.0],["2016-12-01",22.741,23.1549,22.5133,22.6996,38800.0],["2016-12-02",22.6237,22.6927,21.9406,22.465,25000.0],["2016-12-05",22.6168,22.9617,22.5133,22.9203,39600.0],["2016-12-06",23.1825,24.4245,22.7962,24.1692,76500.0],["2016-12-07",24.3309,24.3309,23.7471,23.9792,39000.0],["2016-12-08",23.9863,25.0344,23.8386,24.95,39700.0],["2016-12-09",24.8163,25.8433,24.8163,25.5056,43900.0],["2016-12-12",25.4072,25.4986,24.4576,24.5209,48100.0],["2016-12-13",24.4646,24.542,23.8245,24.4646,37800.0],["2016-12-14",24.2606,24.7108,24.1199,24.4857,24800.0],["2016-12-15",24.6053,25.5689,24.6053,25.4494,54200.0],["2016-12-16",25.5478,25.984,25.4212,25.7237,85800.0],["2016-12-19",25.7659,26.399,25.6323,26.3216,31400.0],["2016-12-20",26.3568,27.2079,26.3568,26.8702,68000.0],["2016-12-21",26.9336,26.9898,26.6381,26.6522,40000.0],["2016-12-22",26.8421,26.8421,26.5608,26.6733,32600.0],["2016-12-23",26.6592,26.6663,26.3849,26.5467,21800.0],["2016-12-27",26.5889,26.9265,26.5889,26.7296,58500.0],["2016-12-28",26.5256,26.9054,26.4412,26.7225,43600.0],["2016-12-29",26.7999,26.8351,26.0824,26.5748,36600.0],["2016-12-30",26.61,26.7225,26.4763,26.5186,101800.0],["2017-01-03",26.5678,26.7085,26.1106,26.3919,56300.0],["2017-01-04",26.3216,26.5537,26.1246,26.4834,40700.0],["2017-01-05",26.399,26.5537,25.5478,25.8714,55100.0],["2017-01-06",25.991,26.0332,25.8151,25.9347,25700.0],["2017-01-09",25.7307,25.7307,25.1539,25.2383,44700.0],["2017-01-10",25.175,25.6885,24.549,25.6604,41600.0],["2017-01-11",25.6534,25.984,25.6393,25.78,38000.0],["2017-01-12",25.6111,25.8222,25.0836,25.5408,38000.0],["2017-01-13",25.7167,26.0051,25.5338,25.6041,47800.0],["2017-01-17",25.7659,26.6241,24.9148,24.964,64000.0],["2017-01-18",24.6193,24.971,22.8749,23.311,100800.0],["2017-01-19",23.2125,23.2125,22.5091,22.6146,68000.0],["2017-01-20",22.6357,23.0296,22.6357,22.9171,99400.0],["2017-01-23",22.8819,23.5572,22.8186,23.0367,28200.0],["2017-01-24",23.0648,23.6205,22.8186,23.5361,31800.0],["2017-01-25",23.6838,23.8737,23.3602,23.8104,42200.0],["2017-01-26",23.7752,24.0003,23.5079,23.5853,25400.0],["2017-01-27",23.6416,23.6416,23.2688,23.4587,19600.0],["2017-01-30",23.304,23.304,22.685,22.699,28800.0],["2017-01-31",22.495,22.8045,22.3966,22.7201,37400.0],["2017-02-01",22.8327,23.1562,22.2066,22.4106,39700.0],["2017-02-02",22.4106,22.6568,22.0238,22.27,100100.0],["2017-02-03",22.5443,23.2055,22.5372,23.1281,60200.0],["2017-02-06",22.9663,23.0929,22.5443,22.5865,16200.0],["2017-02-07",22.6146,22.7272,22.1574,22.2277,22400.0],["2017-02-08",22.1785,22.1785,21.5595,21.8971,26200.0],["2017-02-09",21.9112,22.2981,21.7776,22.1574,23000.0],["2017-02-10",22.1856,22.3192,21.8549,22.1644,25700.0],["2017-02-13",22.3966,22.8538,22.073,22.7342,50300.0],["2017-02-14",22.5865,22.9241,22.5795,22.8679,24900.0],["2017-02-15",22.8327,23.1844,22.7975,23.0578,23400.0],["2017-02-16",23.093,23.3673,23.0789,23.2899,35600.0],["2017-02-17",23.2336,23.5431,23.0789,23.5291,46100.0],["2017-02-21",23.5783,23.7119,23.4517,23.6346,30000.0],["2017-02-22",23.4657,23.6416,23.3954,23.5853,22000.0],["2017-02-23",23.719,23.7471,23.4306,23.6768,21800.0],["2017-02-24",23.3673,23.7753,23.3673,23.5642,18700.0],["2017-02-27",23.5291,23.7542,23.508,23.5713,19400.0],["2017-02-28",23.522,23.6416,23.3884,23.522,39500.0],["2017-03-01",23.9722,24.2676,23.719,23.7753,24000.0],["2017-03-02",23.8386,23.8386,23.3884,23.4939,55900.0],["2017-03-03",23.4939,23.726,23.4306,23.6416,29900.0],["2017-03-06",23.6838,23.6838,23.4235,23.5783,32200.0],["2017-03-07",23.3813,23.6838,23.3813,23.5642,34300.0],["2017-03-08",23.6632,24.2149,23.3026,23.4299,25500.0],["2017-03-09",23.1399,23.2672,22.3478,22.5812,77700.0],["2017-03-10",22.8358,22.8358,22.2771,22.5034,26700.0],["2017-03-13",22.5034,22.9419,22.4468,22.4893,20000.0],["2017-03-14",22.3195,22.4893,22.1498,22.4115,15600.0],["2017-03-15",22.6732,23.1541,22.6732,23.0763,206300.0],["2017-03-16",23.0904,23.6067,23.0904,23.4369,24400.0],["2017-03-17",23.3874,24.2361,23.3874,24.1512,79300.0],["2017-03-20",24.1088,24.229,23.8683,23.9603,56000.0],["2017-03-21",24.0451,24.0451,23.6279,23.7976,125700.0],["2017-03-22",23.734,23.7622,23.4086,23.5147,63300.0],["2017-03-23",23.5854,24.3987,23.4794,24.2785,50300.0],["2017-03-24",24.3139,24.3563,23.2955,23.9532,63200.0],["2017-03-27",23.5996,24.3634,23.4369,24.2219,56000.0],["2017-03-28",24.1724,24.4553,23.9744,24.2997,35200.0],["2017-03-29",24.2573,25.8556,24.2219,25.7495,132700.0],["2017-03-30",25.7849,25.8414,24.9786,24.9857,90600.0],["2017-03-31",25.0635,25.0635,24.2997,24.328,75600.0],["2017-04-03",24.3775,24.5119,24.0593,24.4482,42800.0],["2017-04-04",24.4199,24.519,24.1371,24.2007,23800.0],["2017-04-05",24.427,24.5472,23.2318,23.2955,40200.0],["2017-04-06",23.3238,23.6491,23.2248,23.5784,29100.0],["2017-04-07",23.4016,23.642,23.3309,23.5642,17600.0],["2017-04-10",23.6279,23.7198,22.9207,23.048,50600.0],["2017-04-11",22.9914,23.5854,22.9348,23.5147,49100.0],["2017-04-12",23.4228,23.4228,22.8994,23.055,25500.0],["2017-04-13",22.7934,22.9631,22.4186,22.5458,51000.0],["2017-04-17",22.5388,23.2036,22.4327,23.1753,26300.0],["2017-04-18",23.0833,23.6915,22.3337,23.5501,37800.0],["2017-04-19",23.6915,23.6915,22.9277,23.2813,84200.0],["2017-04-20",23.4935,23.6915,23.3309,23.6774,46600.0],["2017-04-21",23.6915,24.0168,23.5218,23.8259,47300.0],["2017-04-24",24.3846,25.1554,24.2927,24.8513,38600.0],["2017-04-25",25.0777,25.0777,24.1936,24.6675,48300.0],["2017-04-26",24.6392,25.4949,24.3563,25.1342,44700.0],["2017-04-27",25.1908,25.4171,24.2502,24.2856,37400.0],["2017-04-28",24.3775,24.3775,23.7057,23.7835,27800.0],["2017-05-01",23.7764,24.2149,23.7552,23.9108,19900.0],["2017-05-02",24.2997,24.2997,23.7622,23.9673,31200.0],["2017-05-03",23.8966,23.8966,23.6137,23.7976,24300.0],["2017-05-04",23.9532,24.2149,23.642,23.7764,20900.0],["2017-05-05",23.0692,24.1371,22.9419,23.8683,34200.0],["2017-05-08",23.7622,24.0098,23.4794,23.5854,39900.0],["2017-05-09",23.5642,23.734,23.2813,23.4581,26100.0],["2017-05-10",22.9277,23.4794,22.9065,23.3379,27800.0],["2017-05-11",23.147,23.2672,22.8712,23.048,23800.0],["2017-05-12",22.9207,23.048,22.4256,22.6024,14700.0],["2017-05-15",22.6307,23.1682,22.6307,23.1328,24200.0],["2017-05-16",22.9348,23.2955,22.6873,23.0833,19900.0],["2017-05-17",22.56,22.6519,22.0225,22.0791,36600.0],["2017-05-18",22.3125,22.5388,22.1357,22.2488,32700.0],["2017-05-19",22.2488,22.56,21.9659,22.072,37800.0],["2017-05-22",22.1498,22.5812,21.9942,22.3478,25000.0],["2017-05-23",22.3973,22.6944,22.3195,22.5317,16000.0],["2017-05-24",22.6024,22.6024,22.1074,22.1357,11200.0],["2017-05-25",22.2205,22.2205,21.8033,21.9235,36300.0],["2017-05-26",21.9235,22.3832,21.6335,22.1993,29600.0],["2017-05-30",22.0862,22.263,21.7821,22.0437,25900.0],["2017-05-31",21.9871,22.0579,21.5133,21.973,57100.0],["2017-06-01",22.2276,22.4044,21.676,22.3973,25800.0],["2017-06-02",22.3973,23.4369,22.3973,22.6802,42700.0],["2017-06-05",22.6802,22.8004,22.0367,22.0862,22600.0],["2017-06-06",22.0862,22.1357,21.6831,22.0367,19800.0],["2017-06-07",22.6768,22.6768,21.8873,22.1647,14600.0],["2017-06-08",22.3283,23.0467,22.2572,22.94,31800.0],["2017-06-09",23.0467,23.9999,23.0467,23.8647,50300.0],["2017-06-12",23.7438,24.4765,23.1605,23.5944,32300.0],["2017-06-13",24.2987,24.2987,23.2388,23.6727,38000.0],["2017-06-14",23.6158,23.9714,23.1534,23.5091,42700.0],["2017-06-15",23.189,23.7225,23.189,23.4451,26700.0],["2017-06-16",23.2957,23.8363,23.2601,23.5162,60200.0],["2017-06-19",23.3882,23.7794,23.2886,23.3028,23900.0],["2017-06-20",23.2957,23.5802,22.9187,23.0894,30900.0],["2017-06-21",23.1392,23.6727,22.3496,22.4563,33700.0],["2017-06-22",22.5275,23.3028,22.2287,22.5773,18800.0],["2017-06-23",22.5701,23.0325,22.2287,22.8262,71000.0],["2017-06-26",22.6982,22.94,22.3354,22.4706,35600.0],["2017-06-27",22.4634,22.876,22.1718,22.371,45100.0],["2017-06-28",22.4848,22.9258,22.2074,22.4706,85200.0],["2017-06-29",22.7195,23.2459,22.1434,22.5346,66800.0],["2017-06-30",22.5346,22.9685,22.3141,22.3923,112200.0],["2017-07-03",22.4137,23.6371,22.3639,23.438,31900.0],["2017-07-05",23.3526,23.3953,22.6626,23.1605,18300.0],["2017-07-06",23.1036,23.1463,22.4563,22.6199,33100.0],["2017-07-07",22.6697,23.0681,22.5701,22.9827,22900.0],["2017-07-10",22.9187,22.9543,22.5559,22.6199,16100.0],["2017-07-11",22.4919,22.7266,22.0509,22.3354,24000.0],["2017-07-12",22.3283,22.7978,22.3283,22.7693,25200.0],["2017-07-13",22.748,22.748,22.2927,22.6199,13600.0],["2017-07-14",22.3496,22.6413,22.1931,22.4279,19600.0],["2017-07-17",22.435,22.6626,22.1576,22.4848,27600.0],["2017-07-18",22.8689,23.0467,21.9157,22.8333,32700.0],["2017-07-19",22.499,22.9827,22.2998,22.5488,39200.0],["2017-07-20",22.5701,22.5701,22.2501,22.4848,37900.0],["2017-07-21",22.7124,22.7195,22.307,22.4208,46800.0],["2017-07-24",22.4421,22.8476,22.3852,22.6342,35200.0],["2017-07-25",22.9471,23.2388,22.7266,23.1108,37900.0],["2017-07-26",23.3668,23.3668,22.9471,23.0467,27300.0],["2017-07-27",23.0254,23.2174,22.6982,22.8049,26400.0],["2017-07-28",22.7978,22.8689,22.3283,22.5203,22800.0],["2017-07-31",22.7907,22.94,22.5488,22.6342,27700.0],["2017-08-01",22.8618,23.0112,22.5844,22.9827,24700.0],["2017-08-02",22.6768,22.9045,22.2856,22.6199,19200.0],["2017-08-03",22.499,22.5346,22.3283,22.435,11700.0],["2017-08-04",22.6057,22.8973,22.4777,22.8333,18500.0],["2017-08-07",22.8333,23.0752,22.5275,22.6128,22800.0],["2017-08-08",22.5844,23.1605,22.4706,22.6342,21900.0],["2017-08-09",22.4563,22.6413,22.3354,22.5986,24600.0],["2017-08-10",22.2856,22.6199,22.2572,22.3283,44300.0],["2017-08-11",22.3639,22.5488,21.8019,21.8944,21100.0],["2017-08-14",21.9797,22.5844,21.8019,22.4279,52600.0],["2017-08-15",22.5915,22.7266,22.0722,22.1007,14300.0],["2017-08-16",22.3994,22.4919,22.0224,22.1433,11300.0],["2017-08-17",21.9869,22.1291,21.3253,21.4818,23300.0],["2017-08-18",21.2471,21.8019,21.2471,21.5387,23600.0],["2017-08-21",21.4391,21.7806,21.4391,21.5956,12200.0],["2017-08-22",21.7166,21.7664,21.4178,21.5672,25200.0],["2017-08-23",21.4463,21.8162,21.2755,21.432,32400.0],["2017-08-24",21.5174,21.9797,21.4391,21.9015,16000.0],["2017-08-25",21.9869,22.3639,21.8019,21.9584,14700.0],["2017-08-28",21.93,21.9371,21.681,21.9015,14500.0],["2017-08-29",21.6668,22.1291,21.5103,21.8304,15900.0],["2017-08-30",21.9584,22.0509,21.6312,21.6525,28800.0],["2017-08-31",21.7379,22.0082,21.5743,21.617,24800.0],["2017-09-01",21.5316,22.2429,21.4249,21.8233,22100.0],["2017-09-05",21.6952,21.8446,21.0835,21.1973,33600.0],["2017-09-06",21.3396,21.6881,21.2329,21.4889,19500.0],["2017-09-07",21.4675,21.4675,20.7015,20.8375,20000.0],["2017-09-08",20.7588,21.1811,20.7588,20.9521,48800.0],["2017-09-11",21.7967,22.5197,21.7967,21.9972,26900.0],["2017-09-12",22.1547,22.4768,22.1189,22.2334,25600.0],["2017-09-13",22.1189,22.441,22.0831,22.169,34900.0],["2017-09-14",22.2262,22.4481,22.1189,22.126,29400.0],["2017-09-15",22.0688,22.4839,22.0688,22.3193,116300.0],["2017-09-18",22.3408,23.0136,22.3408,22.9134,48100.0],["2017-09-19",22.9778,23.7366,22.9778,23.4932,41100.0],["2017-09-20",23.6292,24.1375,23.1568,23.9442,39100.0],["2017-09-21",23.98,24.2162,23.8082,24.1017,21700.0],["2017-09-22",23.8941,24.3451,23.121,23.98,41200.0],["2017-09-25",23.9871,24.0874,23.3715,24.0373,20100.0],["2017-09-26",24.159,24.8748,23.8511,24.6743,25700.0],["2017-09-27",25.0466,25.6693,24.7173,25.5047,66300.0],["2017-09-28",24.4882,25.4188,23.9084,25.3186,54400.0],["2017-09-29",25.2971,25.2971,24.8533,24.9821,40300.0],["2017-10-02",24.9893,25.4331,24.796,25.3973,30200.0],["2017-10-03",25.4832,25.4832,25.0394,25.2899,20400.0],["2017-10-04",25.2828,25.3401,24.703,24.8891,16700.0],["2017-10-05",24.8819,25.3758,24.524,25.1253,29400.0],["2017-10-06",25.1683,25.204,25.0323,25.1539,27200.0],["2017-10-09",25.0394,25.1897,24.6099,25.0179,28300.0],["2017-10-10",25.1969,25.7839,25.1539,25.7839,25000.0],["2017-10-11",25.5047,25.7696,25.4546,25.655,43400.0],["2017-10-12",25.6622,25.7695,25.4546,25.4689,18300.0],["2017-10-13",25.4904,25.6908,25.3758,25.5333,18200.0],["2017-10-16",25.5405,25.5548,24.9177,25.2327,26700.0],["2017-10-17",25.4474,26.1346,25.0537,25.7338,58500.0],["2017-10-18",26.0201,26.9507,25.8984,26.7574,84800.0],["2017-10-19",26.6071,26.7717,26.4424,26.7001,26500.0],["2017-10-20",27.1582,27.1582,24.1589,26.5426,88900.0],["2017-10-23",26.5498,26.7574,26.1561,26.2491,24600.0],["2017-10-24",26.4138,26.4496,26.2062,26.2921,20500.0],["2017-10-25",26.3207,26.4567,25.97,26.3136,14800.0],["2017-10-26",26.4854,26.7502,25.9557,26.4353,22700.0],["2017-10-27",26.2348,26.786,26.2348,26.6214,23800.0],["2017-10-30",26.5713,26.5713,25.5119,25.5548,27400.0],["2017-10-31",25.698,26.106,25.698,25.8411,30600.0],["2017-11-01",26.0774,26.3351,25.4689,25.6837,21500.0],["2017-11-02",25.4761,26.0416,25.4689,25.8769,49100.0],["2017-11-03",25.8698,25.8769,25.6693,25.7194,21300.0],["2017-11-06",25.7266,25.8268,25.5047,25.7266,12400.0],["2017-11-07",25.6192,25.7695,24.703,24.8962,32600.0],["2017-11-08",24.7316,24.8318,24.3809,24.7173,23700.0],["2017-11-09",24.4453,24.839,24.2091,24.6385,21600.0],["2017-11-10",24.6958,25.1539,24.6171,24.8104,40600.0],["2017-11-13",24.4667,25.0967,24.3665,24.9463,14400.0],["2017-11-14",24.6385,25.2327,24.6385,25.1181,15600.0],["2017-11-15",24.8175,25.383,24.6385,25.2255,27100.0],["2017-11-16",25.0895,25.6121,24.6457,25.1038,34900.0],["2017-11-17",24.8247,25.2685,24.6242,25.1897,26900.0],["2017-11-20",24.9463,25.7194,24.9463,25.6908,36400.0],["2017-11-21",25.5763,25.9771,25.5763,25.8984,24500.0],["2017-11-22",25.9342,26.2062,25.7051,25.8268,29200.0],["2017-11-24",25.9485,25.9485,25.2756,25.5906,8900.0],["2017-11-27",25.5119,25.9843,25.5119,25.6335,26200.0],["2017-11-28",25.7696,26.5068,25.5978,26.4424,33700.0],["2017-11-29",26.4854,27.2012,25.8483,27.0509,41300.0],["2017-11-30",27.2585,27.2585,26.4854,26.5641,36300.0],["2017-12-01",26.7287,26.7287,25.3544,26.2849,40400.0],["2017-12-04",26.7144,27.2012,26.1847,26.6715,29100.0],["2017-12-05",26.7502,26.786,26.0773,26.0845,17800.0],["2017-12-06",25.9628,26.4854,25.9127,25.9557,19800.0],["2017-12-07",25.9125,26.2003,25.5959,25.8333,32400.0],["2017-12-08",25.6966,25.6966,25.3008,25.3656,13800.0],["2017-12-11",25.344,25.6534,24.9698,25.0346,29100.0],["2017-12-12",24.9698,25.3224,24.9051,25.0634,53500.0],["2017-12-13",25.1137,25.6534,25.085,25.2217,81100.0],["2017-12-14",25.2577,25.747,24.9266,25.1137,33900.0],["2017-12-15",25.1065,26.4306,24.8907,26.3514,114300.0],["2017-12-18",26.5241,26.8623,26.3802,26.7688,39300.0],["2017-12-19",26.812,26.812,26.2795,26.4594,28300.0],["2017-12-20",26.6249,26.6249,26.1571,26.4162,36800.0],["2017-12-21",26.6249,27.0279,26.3298,26.8695,65300.0],["2017-12-22",26.9631,26.9631,26.2651,26.3298,22400.0],["2017-12-26",26.1428,26.6968,25.9341,26.0132,20000.0],["2017-12-27",26.0348,26.1428,25.7542,25.783,15000.0],["2017-12-28",25.9772,26.0996,25.8189,26.0276,20600.0],["2017-12-29",26.0348,26.0348,25.4016,25.4519,30100.0],["2018-01-02",25.5671,26.5961,25.1209,25.3944,35500.0],["2018-01-03",25.3584,25.4016,24.7467,25.2001,34600.0],["2018-01-04",25.2793,25.9197,25.2505,25.3728,30900.0],["2018-01-05",25.5095,25.5095,24.9986,25.2577,43900.0],["2018-01-08",25.2073,25.711,24.8979,25.6031,39200.0],["2018-01-09",25.6678,25.7614,25.416,25.4879,17400.0],["2018-01-10",25.5095,25.9844,25.3296,25.9341,50400.0],["2018-01-11",26.0996,26.4522,25.6031,26.3658,60000.0],["2018-01-12",26.481,26.9847,26.2435,26.9487,33000.0],["2018-01-16",26.6249,26.6249,25.1785,26.0204,87800.0],["2018-01-17",26.0852,26.337,25.711,26.2219,48000.0],["2018-01-18",26.1643,26.373,25.9053,25.9557,27100.0],["2018-01-19",25.8909,26.2651,25.8909,26.2507,39400.0],["2018-01-22",26.0996,26.1715,25.9053,25.9485,51000.0],["2018-01-23",25.9053,26.1859,25.7758,25.9413,39700.0],["2018-01-24",25.9413,25.9772,25.6606,25.7182,34500.0],["2018-01-25",25.8765,25.8765,25.5527,25.7542,34200.0],["2018-01-26",25.8117,25.8117,25.5023,25.675,13400.0],["2018-01-29",25.6103,25.8045,25.4304,25.4735,10800.0],["2018-01-30",25.1857,25.4879,25.1857,25.3296,25200.0],["2018-01-31",25.3728,25.4663,25.0418,25.1065,57400.0],["2018-02-01",24.9986,25.6031,24.9267,25.5239,32900.0],["2018-02-02",25.416,25.7038,25.308,25.416,19600.0],["2018-02-05",25.1353,25.5239,24.2286,24.3438,29900.0],["2018-02-06",23.8041,24.6676,23.8041,24.5668,56400.0],["2018-02-07",24.3654,24.9482,24.3654,24.8547,32100.0],["2018-02-08",24.8907,24.8907,23.948,24.0272,26800.0],["2018-02-09",24.3078,24.682,23.948,24.4733,28400.0],["2018-02-12",24.5884,24.5884,23.9768,24.2718,22700.0],["2018-02-13",24.1135,24.4157,24.1135,24.3078,15600.0],["2018-02-14",24.1207,24.7467,24.1207,24.7252,25100.0],["2018-02-15",24.9195,24.9842,24.718,24.977,14500.0],["2018-02-16",24.8547,25.2001,24.8547,24.9914,37800.0],["2018-02-20",24.8835,24.9914,24.3582,24.4373,22100.0],["2018-02-21",24.5165,25.049,24.5165,24.8043,15000.0],["2018-02-22",24.6244,24.8259,24.2574,24.3582,30300.0],["2018-02-23",24.4949,24.718,24.3438,24.6244,14100.0],["2018-02-26",24.682,24.7467,24.4805,24.7036,15200.0],["2018-02-27",24.7108,25.0202,24.4157,24.4661,23100.0],["2018-02-28",24.4661,24.5597,23.7609,23.8185,41100.0],["2018-03-01",24.2502,24.718,23.4587,24.5956,39400.0],["2018-03-02",24.4661,25.1137,24.0344,25.0058,43600.0],["2018-03-05",24.9554,25.38,24.5093,25.1065,27400.0],["2018-03-06",25.308,25.4663,24.6676,25.4016,24700.0],["2018-03-07",25.2792,25.9197,25.0274,25.8405,32200.0],["2018-03-08",25.9926,25.9926,25.4206,25.6161,25300.0],["2018-03-09",25.6885,26.0143,25.2468,25.7898,33100.0],["2018-03-12",25.7826,26.0433,25.6668,25.8767,29400.0],["2018-03-13",25.9926,25.9926,25.5147,25.8912,30400.0],["2018-03-14",25.6233,25.9057,25.4858,25.493,20000.0],["2018-03-15",25.2975,25.8985,25.2975,25.6016,29400.0],["2018-03-16",25.5437,26.1446,25.5437,25.7826,86300.0],["2018-03-19",25.7609,25.9564,25.1527,25.7681,25800.0],["2018-03-20",25.7536,25.8767,25.4351,25.5944,17200.0],["2018-03-21",25.703,26.1012,25.4423,25.8116,26900.0],["2018-03-22",25.6306,26.0867,24.8631,24.8993,29200.0],["2018-03-23",25.0369,25.0369,23.9363,24.0522,57400.0],["2018-03-26",24.3852,24.8631,24.1101,24.7038,39600.0],["2018-03-27",24.6024,24.8052,24.1825,24.3273,22400.0],["2018-03-28",24.3201,24.9283,24.3201,24.6893,28400.0],["2018-03-29",24.7472,24.8993,24.0449,24.0739,142200.0],["2018-04-02",24.168,24.9717,23.8929,24.2549,72100.0],["2018-04-03",24.3563,24.6169,24.016,24.588,36600.0],["2018-04-04",24.3273,24.9427,24.3273,24.8486,20900.0],["2018-04-05",25.0875,25.0875,24.5156,25.0513,29000.0],["2018-04-06",24.8848,25.2106,24.197,24.407,42800.0],["2018-04-09",24.53,25.0513,24.407,24.4938,34400.0],["2018-04-10",24.6604,24.9572,24.4432,24.8703,38800.0],["2018-04-11",24.7472,24.9065,24.4069,24.6169,36800.0],["2018-04-12",24.7545,25.2034,24.6097,25.0224,36700.0],["2018-04-13",25.1889,25.1889,24.53,24.6893,27500.0],["2018-04-16",24.769,25.2468,24.6097,25.0586,36600.0],["2018-04-17",25.2106,25.9564,24.6169,25.3989,55300.0],["2018-04-18",25.5654,25.8985,24.6748,25.5654,37900.0],["2018-04-19",25.5147,25.7898,24.9138,25.6233,25000.0],["2018-04-20",25.5944,26.0288,24.8341,25.6812,50200.0],["2018-04-23",25.826,25.9274,25.3554,25.8912,31300.0],["2018-04-24",26.036,26.3184,25.6957,26.2098,33500.0],["2018-04-25",26.0577,26.3473,25.5582,26.0505,40900.0],["2018-04-26",26.1084,26.2894,25.7247,26.065,51100.0],["2018-04-27",26.3184,26.3184,25.7464,25.9853,33500.0],["2018-04-30",26.1157,26.1157,25.5509,25.5582,27800.0],["2018-05-01",25.5364,25.9419,25.341,25.7898,51300.0],["2018-05-02",25.8116,26.2749,25.5364,25.9853,30900.0],["2018-05-03",25.7609,25.8622,25.3554,25.4568,21100.0],["2018-05-04",25.3989,25.8116,25.3409,25.5509,49700.0],["2018-05-07",25.645,25.7681,25.3409,25.5799,23000.0],["2018-05-08",25.5726,25.8912,25.4423,25.7247,29200.0],["2018-05-09",25.5799,25.7971,25.493,25.6016,66400.0],["2018-05-10",25.6088,25.7536,25.5147,25.5726,44900.0],["2018-05-11",25.6306,25.9564,25.6088,25.7681,26700.0],["2018-05-14",25.7174,25.9636,25.3844,25.4713,38400.0],["2018-05-15",25.3771,25.8405,25.3554,25.5437,32200.0],["2018-05-16",25.5437,25.9129,25.464,25.855,31600.0],["2018-05-17",25.7971,26.1808,25.6812,26.1084,37200.0],["2018-05-18",26.1881,26.2749,25.3554,25.9853,29400.0],["2018-05-21",25.9998,26.4415,25.9998,26.2749,32300.0],["2018-05-22",26.3039,26.6587,26.1229,26.4053,26800.0],["2018-05-23",26.3691,26.4342,26.1808,26.2894,28800.0],["2018-05-24",26.2822,26.2822,25.645,26.0867,25800.0],["2018-05-25",26.065,26.1591,25.8405,25.9853,32500.0],["2018-05-29",25.7609,26.0433,25.4206,25.8116,32200.0],["2018-05-30",25.9274,26.5356,25.7754,26.2387,38600.0],["2018-05-31",26.1808,26.5573,25.9998,26.1374,42800.0],["2018-06-01",26.3184,26.8035,26.3111,26.6514,40600.0],["2018-06-04",26.6442,27.1365,26.5573,27.1076,33100.0],["2018-06-05",27.0569,27.3465,26.8976,27.1293,38000.0],["2018-06-06",27.2017,27.3248,27.0569,27.18,49600.0],["2018-06-07",27.3256,27.362,26.9105,27.1363,30500.0],["2018-06-08",27.0926,27.231,26.9324,27.027,31700.0],["2018-06-11",27.0198,27.2382,26.5828,26.743,29900.0],["2018-06-12",26.6337,26.7357,25.7671,26.5245,22600.0],["2018-06-13",26.6556,26.9251,26.3861,26.6046,37000.0],["2018-06-14",26.692,26.8522,26.3424,26.6993,27400.0],["2018-06-15",26.5464,27.0343,26.3352,26.9396,94700.0],["2018-06-18",26.7794,27.1217,26.5391,26.9688,28900.0],["2018-06-19",26.8231,27.3111,26.8231,27.2528,33600.0],["2018-06-20",27.3111,27.6242,26.8814,27.2747,74700.0],["2018-06-21",27.3475,27.5004,26.7066,27.1946,53200.0],["2018-06-22",27.129,27.6606,26.7721,27.3766,152400.0],["2018-06-25",27.2091,27.4786,26.9688,27.1071,46600.0],["2018-06-26",27.2455,27.6607,26.9761,27.5296,66400.0],["2018-06-27",27.5223,27.5514,26.7649,26.8522,53700.0],["2018-06-28",26.8959,27.2237,26.8231,26.9469,54900.0],["2018-06-29",27.0634,27.2018,26.845,26.9178,53100.0],["2018-07-02",26.8668,27.2528,26.8668,27.2164,69700.0],["2018-07-03",27.2382,27.3548,27.129,27.1654,24200.0],["2018-07-05",27.3766,27.4713,26.9324,27.3256,31000.0],["2018-07-06",27.3693,27.6606,27.18,27.4567,20800.0],["2018-07-09",27.5951,28.0175,27.5951,27.9447,24200.0],["2018-07-10",27.9374,27.9665,27.2601,27.3839,30600.0],["2018-07-11",27.2528,27.5514,27.2091,27.2091,32100.0],["2018-07-12",27.413,27.7116,26.9251,27.2018,62000.0],["2018-07-13",27.1363,27.515,26.9979,27.0052,36800.0],["2018-07-16",27.2601,27.2601,26.9251,27.1508,22100.0],["2018-07-17",27.8791,27.8791,26.4881,26.692,39100.0],["2018-07-18",26.5099,26.6993,26.0875,26.3643,27400.0],["2018-07-19",26.1458,26.7357,26.1094,26.5536,36900.0],["2018-07-20",26.5464,26.794,26.4662,26.5391,32500.0],["2018-07-23",26.5027,27.2601,26.4808,27.0343,16800.0],["2018-07-24",27.0635,27.18,26.6847,26.7867,12600.0],["2018-07-25",26.794,27.3548,26.5391,26.7794,18800.0],["2018-07-26",26.8304,27.4713,26.692,26.8741,21000.0],["2018-07-27",26.8231,27.18,26.2186,26.2987,34500.0],["2018-07-30",26.2769,26.5682,26.073,26.073,13300.0],["2018-07-31",26.073,26.1094,25.8181,25.869,35800.0],["2018-08-01",25.7889,26.2186,25.7889,25.869,36800.0],["2018-08-02",25.5777,26.1968,25.5777,26.0438,80200.0],["2018-08-03",25.9564,26.8595,25.6433,25.7088,30000.0],["2018-08-06",25.6506,25.7525,25.0971,25.6943,19800.0],["2018-08-07",25.6578,25.9127,25.4539,25.5923,26300.0],["2018-08-08",25.5632,25.9783,25.4102,25.8909,15400.0],["2018-08-09",25.8909,26.1968,25.6287,26.0001,23600.0],["2018-08-10",25.8472,26.073,25.585,25.8326,37700.0],["2018-08-13",25.7525,26.1167,25.5632,25.6214,26600.0],["2018-08-14",25.5704,26.2696,25.3811,26.0948,21600.0],["2018-08-15",25.971,26.0366,25.5996,25.6141,13000.0],["2018-08-16",25.6141,26.0803,25.6141,25.971,24400.0],["2018-08-17",25.8763,26.1676,25.7234,26.0511,30800.0],["2018-08-20",26.0875,26.0875,25.7889,25.9783,22300.0],["2018-08-21",25.9346,26.6192,25.8909,26.4371,20900.0],["2018-08-22",26.3643,26.3643,26.1676,26.2987,16600.0],["2018-08-23",26.2478,26.2478,25.9637,26.1749,12900.0],["2018-08-24",26.255,26.255,25.9346,26.0875,14300.0],["2018-08-27",25.971,26.2696,25.7088,25.7598,29300.0],["2018-08-28",25.8108,25.8909,25.534,25.5996,17400.0],["2018-08-29",25.7452,25.7452,25.4466,25.7307,13600.0],["2018-08-30",25.6506,25.687,25.3884,25.6578,20600.0],["2018-08-31",25.5996,25.8326,25.4903,25.7889,39800.0],["2018-09-04",25.7088,25.8035,25.534,25.6506,18500.0],["2018-09-05",25.5777,25.636,25.2791,25.3738,29600.0],["2018-09-06",25.4325,25.5791,25.2345,25.2565,21200.0],["2018-09-07",25.2638,25.4178,25.2198,25.3738,26300.0],["2018-09-10",25.4178,25.4691,25.2638,25.4325,18600.0],["2018-09-11",25.3885,25.4838,25.2198,25.4325,38100.0],["2018-09-12",25.4251,25.5351,25.3151,25.4838,85200.0],["2018-09-13",25.5718,25.5791,25.3151,25.4105,95600.0],["2018-09-14",25.4031,25.7038,25.4031,25.6011,22600.0],["2018-09-17",25.6231,25.7185,25.3151,25.3958,21600.0],["2018-09-18",25.5131,25.5865,25.2271,25.2931,27700.0],["2018-09-19",25.3298,25.4985,24.4205,25.1098,41100.0],["2018-09-20",25.2198,25.5865,25.0071,25.3885,35500.0],["2018-09-21",25.3885,25.6598,25.3151,25.4838,85200.0],["2018-09-24",25.3591,25.3591,24.9045,25.0218,28800.0],["2018-09-25",25.0878,25.0878,24.3618,24.8825,39600.0],["2018-09-26",24.8751,24.8751,24.4718,24.5158,32600.0],["2018-09-27",24.5158,24.6185,24.2884,24.3178,19900.0],["2018-09-28",24.3104,24.5891,24.1858,24.4718,20900.0],["2018-10-01",24.5231,24.5231,24.0098,24.0978,25800.0],["2018-10-02",24.0391,24.3105,23.9511,24.0391,12400.0],["2018-10-03",24.1564,24.9338,24.1344,24.8678,65000.0],["2018-10-04",24.8605,25.1025,24.7358,24.8678,33400.0],["2018-10-05",24.8605,25.2931,24.7505,24.9045,23000.0],["2018-10-08",24.9045,25.2638,24.8091,25.1611,20800.0],["2018-10-09",25.0951,25.2565,24.9411,24.9411,36400.0],["2018-10-10",24.9558,25.4398,24.7505,24.7651,51600.0],["2018-10-11",24.7065,24.7945,24.0831,24.1124,28000.0],["2018-10-12",24.4571,24.7945,22.9244,23.2544,40300.0],["2018-10-15",23.3791,23.8044,23.3131,23.6724,34400.0],["2018-10-16",23.8338,25.7845,23.4744,24.3838,48000.0],["2018-10-17",24.0684,24.1271,23.2764,23.6064,39900.0],["2018-10-18",23.4304,23.7238,22.7851,23.0711,43300.0],["2018-10-19",23.0418,23.3644,22.8071,22.8438,28700.0],["2018-10-22",22.8511,23.2764,22.3157,22.5724,13300.0],["2018-10-23",22.3011,23.0564,22.3011,22.5504,53900.0],["2018-10-24",22.4918,23.0344,21.7071,21.7144,45500.0],["2018-10-25",21.8757,22.8218,21.8757,22.5504,46500.0],["2018-10-26",22.3964,22.7998,22.2937,22.4844,39300.0],["2018-10-29",22.7411,23.1004,22.7044,22.7411,35300.0],["2018-10-30",22.7338,23.4378,22.7338,23.2691,14600.0],["2018-10-31",23.4011,23.4744,23.2104,23.2911,44800.0],["2018-11-01",23.2838,23.5844,23.2324,23.3351,23800.0],["2018-11-02",23.4524,23.7531,23.2544,23.6504,18300.0],["2018-11-05",23.6284,23.7971,23.3718,23.6211,27500.0],["2018-11-06",23.5844,23.9878,23.3058,23.8998,9600.0],["2018-11-07",24.0098,24.0244,23.5331,24.0171,16800.0],["2018-11-08",24.0171,24.2444,23.7091,24.0684,24600.0],["2018-11-09",24.0171,24.0171,23.4744,23.7458,22000.0],["2018-11-12",23.6944,23.9071,23.1444,23.5844,22600.0],["2018-11-13",23.5844,23.9511,22.8071,23.5038,37900.0],["2018-11-14",23.6578,23.8924,22.9024,23.2838,39400.0],["2018-11-15",23.1518,23.6871,22.8218,23.6504,20800.0],["2018-11-16",23.5258,23.8704,22.9024,23.7164,22000.0],["2018-11-19",23.7091,24.2004,22.8804,23.5331,14200.0],["2018-11-20",23.4378,23.4598,22.9024,22.9684,41500.0],["2018-11-21",22.9538,23.1591,22.6164,22.8658,36900.0],["2018-11-23",22.6971,23.7091,22.6971,23.0344,10500.0],["2018-11-26",23.0711,23.4598,22.9978,23.1738,102000.0],["2018-11-27",22.9978,23.1298,22.8291,22.9171,16800.0],["2018-11-28",22.9464,23.5698,22.8364,23.4231,27700.0],["2018-11-29",23.4304,23.6651,22.7338,23.3351,13200.0],["2018-11-30",23.2984,23.8338,23.1078,23.4231,52300.0],["2018-12-03",23.6871,24.2004,23.1298,23.4964,44900.0],["2018-12-04",23.3058,23.3058,21.6557,21.7657,61900.0],["2018-12-06",21.6898,21.9479,21.28,21.6974,48400.0],["2018-12-07",21.6519,22.1072,21.5077,21.6823,57700.0],["2018-12-10",21.6898,21.7278,21.1282,21.5836,28800.0],["2018-12-11",21.7961,21.8568,21.3256,21.5229,37500.0],["2018-12-12",21.5988,22.4488,21.4925,22.001,41300.0],["2018-12-13",22.039,22.2514,21.614,21.6671,78000.0],["2018-12-14",21.6595,21.7657,21.2117,21.4394,34700.0],["2018-12-17",21.4394,22.5019,21.189,21.447,89800.0],["2018-12-18",21.4925,21.6823,21.28,21.4015,48500.0],["2018-12-19",21.5153,21.7126,21.1434,21.3028,99900.0],["2018-12-20",21.5532,21.5532,20.9006,21.1358,71600.0],["2018-12-21",21.1738,21.3256,20.7184,20.9689,88800.0],["2018-12-24",20.8474,20.8474,20.1872,20.2707,23600.0],["2018-12-26",20.4149,21.1282,20.0354,20.9461,75000.0],["2018-12-27",20.726,21.0296,20.2479,20.9537,42400.0],["2018-12-28",20.8171,22.3425,20.8171,21.7885,61000.0],["2018-12-31",22.0086,22.0238,21.1358,21.447,56300.0],["2019-01-02",21.189,22.168,21.1434,22.1072,91500.0],["2019-01-03",21.9175,22.5474,21.8644,21.9479,49700.0],["2019-01-04",22.1756,22.8055,22.1756,22.7068,44700.0],["2019-01-07",22.6005,23.0711,22.5474,22.9269,79300.0],["2019-01-08",23.0635,23.5492,22.7751,23.4885,38700.0],["2019-01-09",23.5037,24.1184,22.9952,23.3367,55500.0],["2019-01-10",23.147,23.9666,22.8889,23.7541,89700.0],["2019-01-11",23.5871,23.7541,23.4961,23.5795,60700.0],["2019-01-14",23.572,23.7617,23.276,23.2836,47000.0],["2019-01-15",23.2456,23.6099,23.0711,23.572,35500.0],["2019-01-16",23.6706,23.997,23.2532,23.9514,44600.0],["2019-01-17",23.8983,24.3081,23.6706,24.2474,47300.0],["2019-01-18",24.2398,24.6041,24.0728,24.3992,67100.0],["2019-01-22",26.5469,27.1844,25.4996,26.0916,119200.0],["2019-01-23",26.1371,26.3951,25.6969,25.8563,50700.0],["2019-01-24",25.8639,25.9777,25.3326,25.9094,44300.0],["2019-01-25",26.084,26.2965,25.917,26.0688,44100.0],["2019-01-28",25.7349,26.1067,25.5679,25.9398,42600.0],["2019-01-29",25.8867,25.9322,25.3099,25.4161,63700.0],["2019-01-30",25.4313,25.5831,25.1657,25.4465,34600.0],["2019-01-31",25.3175,25.6438,24.9532,25.196,48600.0],["2019-02-01",25.234,25.5376,25.234,25.4617,45100.0],["2019-02-04",25.1581,25.7576,25.1581,25.7045,18800.0],["2019-02-05",25.6666,25.7045,25.4617,25.5831,17800.0],["2019-02-06",25.4768,25.6514,25.3554,25.4389,35500.0],["2019-02-07",25.5603,25.8108,25.3326,25.6817,43900.0],["2019-02-08",25.5376,25.5451,25.1809,25.363,22400.0],["2019-02-11",25.4768,25.7273,25.234,25.6817,26700.0],["2019-02-12",25.7197,25.8411,25.4161,25.7728,24600.0],["2019-02-13",25.7197,25.9625,25.6134,25.9322,28400.0],["2019-02-14",25.7804,25.9625,25.7273,25.7273,24100.0],["2019-02-15",25.7728,26.7215,25.7728,26.3572,52700.0],["2019-02-19",26.3192,26.7215,25.9777,26.5317,54100.0],["2019-02-20",26.4558,27.0174,26.4407,26.8808,50300.0],["2019-02-21",26.8505,26.8808,26.6152,26.8277,31100.0],["2019-02-22",26.8353,27.0099,26.7822,26.9036,36300.0],["2019-02-25",27.0023,27.0023,26.6532,26.6759,26100.0],["2019-02-26",26.5697,26.7139,26.2054,26.2206,17200.0],["2019-02-27",26.213,26.4027,26.1371,26.3875,19900.0],["2019-02-28",26.38,26.4103,26.2813,26.2813,36700.0],["2019-03-01",26.3268,26.6076,26.1447,26.4483,37800.0],["2019-03-04",26.4938,26.6835,26.2661,26.342,30600.0],["2019-03-05",26.2433,26.3116,25.9929,26.2282,18300.0],["2019-03-06",26.2206,26.2585,25.5527,25.6286,42100.0],["2019-03-07",25.6516,25.6516,25.0703,25.2156,30100.0],["2019-03-08",25.1009,25.4757,25.1009,25.4068,19100.0],["2019-03-11",25.4527,25.9651,25.4068,25.9116,33900.0],["2019-03-12",25.9728,26.0952,25.5674,25.8351,19300.0],["2019-03-13",25.7816,26.034,25.7816,25.8428,15000.0],["2019-03-14",25.8351,26.0799,25.7892,25.9422,13000.0],["2019-03-15",25.9116,26.3399,25.7816,25.9804,87700.0],["2019-03-18",25.9804,26.4776,25.9804,26.1028,20000.0],["2019-03-19",26.1716,26.1793,25.4068,25.4451,11000.0],["2019-03-20",25.5598,25.8351,24.7797,24.8944,30600.0],["2019-03-21",24.8791,25.4298,24.6879,24.8103,36900.0],["2019-03-22",24.6191,24.9097,23.4489,23.6554,51300.0],["2019-03-25",23.7166,24.252,23.5789,24.1296,22600.0],["2019-03-26",24.1908,24.772,24.1908,24.772,20200.0],["2019-03-27",24.8868,24.948,24.4202,24.9174,39400.0],["2019-03-28",24.8485,25.1774,24.7262,25.1086,23200.0],["2019-03-29",25.2768,25.468,24.7567,25.0244,34300.0],["2019-04-01",25.2845,25.598,25.1621,25.3839,23800.0],["2019-04-02",25.2845,25.4374,25.078,25.1086,19800.0],["2019-04-03",25.3762,25.3762,24.9785,25.0397,17000.0],["2019-04-04",25.0474,25.5827,24.925,25.2309,16400.0],["2019-04-05",25.2386,25.7969,24.6879,25.7204,34400.0],["2019-04-08",25.7128,25.8734,25.4986,25.6133,13500.0],["2019-04-09",25.4451,25.598,25.0703,25.0703,14400.0],["2019-04-10",25.1391,25.5139,25.0627,25.491,18600.0],["2019-04-11",25.7127,25.8657,25.5368,25.5445,10700.0],["2019-04-12",25.7433,25.9728,25.4757,25.8963,27200.0],["2019-04-15",25.904,26.1487,25.5445,25.8122,23500.0],["2019-04-16",24.9938,26.3781,24.9938,25.9269,30500.0],["2019-04-17",26.0034,26.0034,25.1009,25.8504,27500.0],["2019-04-18",25.6363,25.9575,25.3609,25.5751,22900.0],["2019-04-22",25.6516,25.6516,25.0627,25.1774,14500.0],["2019-04-23",25.2386,25.9498,24.9632,25.7586,47200.0],["2019-04-24",25.8198,25.9345,25.2768,25.5751,21500.0],["2019-04-25",25.5063,25.5445,25.185,25.5368,20700.0],["2019-04-26",25.5292,25.6745,25.1315,25.5598,21200.0],["2019-04-29",25.9957,26.1181,25.7663,26.0799,28900.0],["2019-04-30",26.0722,26.1334,25.7969,25.8504,40100.0],["2019-05-01",25.8657,26.1104,25.6975,25.8657,23300.0],["2019-05-02",25.9116,26.141,25.7663,26.0799,25200.0],["2019-05-03",26.1946,26.4164,26.0034,26.4087,38700.0],["2019-05-06",26.1105,26.5311,26.1105,26.3552,15000.0],["2019-05-07",26.2634,26.4164,25.7663,25.8887,14500.0],["2019-05-08",25.9116,25.9957,25.6516,25.6669,13500.0],["2019-05-09",25.621,26.2634,25.4298,26.2405,26200.0],["2019-05-10",26.2022,26.2022,25.8122,26.1487,18300.0],["2019-05-13",25.7816,25.9269,25.208,25.2692,19900.0],["2019-05-14",25.9345,25.9345,25.3151,25.5904,16600.0],["2019-05-15",25.2539,25.3762,25.0397,25.3456,18500.0],["2019-05-16",25.4068,25.6898,25.3227,25.468,31200.0],["2019-05-17",25.2462,25.3915,25.1086,25.1239,29400.0],["2019-05-20",25.0474,25.4068,24.9632,25.0627,20500.0],["2019-05-21",24.9938,25.3456,24.8944,25.0168,55600.0],["2019-05-22",25.0091,25.0244,24.7491,24.8485,23800.0],["2019-05-23",24.6038,24.8103,23.8696,24.0608,27000.0],["2019-05-24",24.0608,24.6267,24.0378,24.5885,20900.0],["2019-05-28",24.4202,24.5197,24.2367,24.3514,26600.0],["2019-05-29",24.0761,24.4202,23.9537,24.3055,21300.0],["2019-05-30",24.3361,24.3361,23.5636,23.8619,18600.0],["2019-05-31",23.4948,23.7472,23.3877,23.5942,23600.0],["2019-06-03",23.6325,24.0608,23.5483,24.0378,40000.0],["2019-06-04",24.2214,24.8179,24.2214,24.7338,19800.0],["2019-06-05",24.6497,24.6879,24.122,24.252,19700.0],["2019-06-06",24.2288,24.2597,23.7585,24.1671,18400.0],["2019-06-07",24.0129,24.4062,23.9589,24.2366,21900.0],["2019-06-10",24.2211,24.7378,24.1363,24.3291,19500.0],["2019-06-11",24.0592,24.7146,24.0592,24.5604,42700.0],["2019-06-12",24.5759,24.8303,24.3676,24.6375,17900.0],["2019-06-13",24.8612,24.9074,24.5142,24.5913,25800.0],["2019-06-14",24.5681,24.7763,24.306,24.6067,19100.0],["2019-06-17",24.6838,24.7455,24.4216,24.4987,18600.0],["2019-06-18",24.4602,25.0848,24.4602,24.9383,30700.0],["2019-06-19",25.0771,25.2082,24.7224,24.8612,28900.0],["2019-06-20",25.0617,25.0848,24.5142,24.5527,38000.0],["2019-06-21",24.3908,24.7378,24.3908,24.4062,102100.0],["2019-06-24",24.3908,24.8766,24.3754,24.6915,33800.0],["2019-06-25",24.6221,24.7532,24.2674,24.4139,41600.0],["2019-06-26",24.4679,24.6761,24.2443,24.4602,69000.0],["2019-06-27",24.4756,24.7918,24.2905,24.7532,49300.0],["2019-06-28",24.7918,25.2082,24.7455,25.1234,76100.0],["2019-07-01",24.9846,25.2776,24.7841,25.1696,43500.0],["2019-07-02",25.1927,25.3084,24.599,24.8689,42200.0],["2019-07-03",25.0462,25.1002,24.838,24.9229,10000.0],["2019-07-05",24.9537,25.2467,24.8457,25.2467,17100.0],["2019-07-08",25.0925,25.2313,24.7455,24.7455,17200.0],["2019-07-09",24.6761,24.838,24.3908,24.838,19700.0],["2019-07-10",24.8226,24.8226,24.491,24.5758,24500.0],["2019-07-11",24.5373,24.6375,24.4293,24.5527,26300.0],["2019-07-12",24.5373,25.1311,24.4448,24.9845,35300.0],["2019-07-15",25.0077,25.0077,24.3291,24.5758,25700.0],["2019-07-16",26.1181,26.2955,24.9383,25.0848,64000.0],["2019-07-17",25.0539,25.2159,24.491,24.5527,47500.0],["2019-07-18",24.5219,24.6761,24.3291,24.5296,34300.0],["2019-07-19",24.4216,24.9306,24.4216,24.653,43600.0],["2019-07-22",24.5836,24.6221,24.2597,24.6144,36700.0],["2019-07-23",24.5913,24.6761,24.5065,24.6761,24800.0],["2019-07-24",24.6067,25.7711,24.6067,25.6169,47900.0],["2019-07-25",25.8713,25.8713,25.0462,25.2853,18500.0],["2019-07-26",25.3084,26.1181,25.2467,26.0024,36000.0],["2019-07-29",25.987,26.0795,25.6169,25.7171,22000.0],["2019-07-30",25.6015,26.0873,25.5475,25.9562,29800.0],["2019-07-31",25.9407,26.4034,25.9099,25.9099,48000.0],["2019-08-01",25.7094,25.9407,25.0617,25.0848,38800.0],["2019-08-02",24.9151,25.2082,24.7301,24.9768,23400.0],["2019-08-05",24.8457,24.8457,23.851,24.2674,32400.0],["2019-08-06",24.2982,24.5219,24.0206,24.2905,46800.0],["2019-08-07",23.9204,24.1517,23.6891,24.0823,28200.0],["2019-08-08",24.2674,24.5604,24.1749,24.4448,46300.0],["2019-08-09",24.4062,24.8072,24.144,24.4679,24400.0],["2019-08-12",24.3522,24.7378,23.8818,24.6607,24600.0],["2019-08-13",24.6221,24.7918,24.2288,24.7301,25600.0],["2019-08-14",24.2905,24.5759,23.8741,24.0515,25600.0],["2019-08-15",23.8818,24.1517,23.8818,23.9281,20300.0],["2019-08-16",24.0746,24.8226,24.0438,24.7841,34400.0],["2019-08-19",25.1542,25.1542,24.6761,24.8226,19600.0],["2019-08-20",24.6992,24.9845,24.5373,24.6838,26200.0],["2019-08-21",24.7918,24.7918,24.2288,24.5296,39200.0],["2019-08-22",24.6298,24.7532,24.3754,24.3985,31200.0],["2019-08-23",24.2828,24.6684,23.2881,23.3806,48000.0],["2019-08-26",23.5348,23.9589,23.3266,23.7276,53400.0],["2019-08-27",23.6968,23.6968,23.0413,23.0644,42500.0],["2019-08-28",23.049,23.3575,22.9642,23.2649,72700.0],["2019-08-29",23.4809,24.4293,23.4809,23.7739,39200.0],["2019-08-30",23.7739,23.9821,23.6274,23.7276,32000.0],["2019-09-03",23.5965,23.6351,23.2264,23.2958,28600.0],["2019-09-04",23.45,23.6659,23.2958,23.5271,43200.0],["2019-09-05",23.9006,24.593,23.9006,24.1184,43700.0],["2019-09-06",24.2273,24.2273,23.8072,23.8305,25400.0],["2019-09-09",23.9395,24.7408,23.9161,24.6008,26000.0],["2019-09-10",24.5774,25.2776,24.5619,25.1532,24700.0],["2019-09-11",25.2387,25.8456,25.1843,25.7756,31200.0],["2019-09-12",25.6433,26.0712,25.3243,25.8456,36200.0],["2019-09-13",25.8612,26.3435,25.5888,26.079,35100.0],["2019-09-16",25.9156,26.5069,25.8145,26.1801,24500.0],["2019-09-17",25.9934,26.2113,25.62,26.0946,23800.0],["2019-09-18",26.1646,26.4058,25.9467,26.219,35300.0],["2019-09-19",26.1801,26.5691,25.9001,25.9312,25000.0],["2019-09-20",25.9312,26.4369,25.6355,26.1646,82900.0],["2019-09-23",25.7911,26.079,25.62,26.0557,26900.0],["2019-09-24",26.0634,26.1568,25.4955,25.6511,146500.0],["2019-09-25",25.62,26.1879,25.62,26.079,28400.0],["2019-09-26",26.0323,26.0323,25.441,25.5188,28400.0],["2019-09-27",25.6511,25.9856,25.4021,25.5422,18900.0],["2019-09-30",25.5811,25.7756,25.441,25.5188,25900.0],["2019-10-01",25.6589,25.8222,24.8731,24.9664,23100.0],["2019-10-02",24.8108,25.1143,24.7019,25.0365,26100.0],["2019-10-03",24.8964,25.1532,24.5852,24.9042,21000.0],["2019-10-04",24.8575,25.231,24.8575,25.231,36400.0],["2019-10-07",25.0831,25.5422,25.0831,25.3399,26200.0],["2019-10-08",25.1065,25.1765,24.8575,24.9976,30800.0],["2019-10-09",25.1532,25.2854,24.8964,25.0754,28800.0],["2019-10-10",25.1143,25.3943,24.9664,25.2932,40900.0],["2019-10-11",25.5888,25.8845,25.3399,25.62,44100.0],["2019-10-14",25.4566,25.8845,25.3632,25.5577,34200.0],["2019-10-15",26.8337,27.565,26.468,26.5458,118000.0],["2019-10-16",26.6392,27.1916,26.4524,27.0749,78300.0],["2019-10-17",27.1138,27.316,26.857,27.0982,56000.0],["2019-10-18",26.9426,27.2771,26.857,27.1293,50600.0],["2019-10-21",27.2771,27.8295,27.2771,27.3472,86600.0],["2019-10-22",27.3549,27.8217,27.1371,27.4794,45800.0],["2019-10-23",27.4872,27.6428,27.2849,27.4872,29700.0],["2019-10-24",27.5806,27.6584,27.0437,27.2382,34900.0],["2019-10-25",27.0048,27.495,27.0048,27.176,40500.0],["2019-10-28",27.3394,27.5106,27.2149,27.2771,34000.0],["2019-10-29",27.2849,27.6895,27.2849,27.6039,35500.0],["2019-10-30",27.4794,27.7984,27.1527,27.635,33600.0],["2019-10-31",27.5883,27.5883,27.0048,27.3938,31700.0],["2019-11-01",27.5105,27.7828,27.3238,27.6895,31500.0],["2019-11-04",27.8606,28.1719,27.705,27.9384,37000.0],["2019-11-05",28.1252,28.3197,27.9151,28.0552,53200.0],["2019-11-06",28.0085,28.1407,27.6506,28.0007,41000.0],["2019-11-07",28.3119,28.3819,28.0318,28.1485,36600.0],["2019-11-08",28.1796,28.4675,28.0551,28.2574,27300.0],["2019-11-11",28.133,28.2574,27.9696,28.1096,28300.0],["2019-11-12",28.5453,28.5453,27.9151,28.0396,35600.0],["2019-11-13",27.8451,27.8451,27.5339,27.6506,34500.0],["2019-11-14",28.0552,28.0552,27.4639,27.6661,37300.0],["2019-11-15",27.8684,27.9851,27.5417,27.6584,28600.0],["2019-11-18",27.6195,27.7751,27.2227,27.2305,71600.0],["2019-11-19",27.4327,27.6117,27.1215,27.3938,63000.0],["2019-11-20",27.3238,27.705,27.106,27.6428,83500.0],["2019-11-21",27.7595,27.7984,27.1604,27.4561,45000.0],["2019-11-22",27.4483,27.5883,27.3316,27.3861,41100.0],["2019-11-25",27.4483,27.9462,27.4483,27.814,37300.0],["2019-11-26",27.7595,28.0163,27.495,27.5417,32600.0],["2019-11-27",27.705,27.8529,27.495,27.6117,26500.0],["2019-11-29",27.6117,27.6195,27.4016,27.425,9800.0],["2019-12-02",27.5339,27.705,27.2538,27.2927,26500.0],["2019-12-03",27.1137,27.1371,26.717,27.0204,35900.0],["2019-12-04",27.1449,27.425,27.0671,27.2538,32400.0],["2019-12-05",27.2695,27.4969,27.246,27.4733,20300.0],["2019-12-06",27.6066,27.9124,27.5204,27.6615,40200.0],["2019-12-09",27.5909,27.7477,27.4812,27.5517,17600.0],["2019-12-10",27.6066,27.9281,27.4733,27.8183,32400.0],["2019-12-11",27.9281,27.9673,27.7007,27.8575,21900.0],["2019-12-12",27.8497,28.5397,27.8497,28.4612,36400.0],["2019-12-13",28.524,28.6181,27.9751,28.4612,33100.0],["2019-12-16",28.6259,28.9944,28.4612,28.869,48100.0],["2019-12-17",28.9395,29.1747,28.7906,29.0414,37000.0],["2019-12-18",29.2453,29.2453,28.8062,28.9395,38700.0],["2019-12-19",28.8689,28.916,28.524,28.7278,33900.0],["2019-12-20",28.6416,29.261,28.6259,28.8376,66100.0],["2019-12-23",28.8533,28.9474,28.5161,28.7513,31500.0],["2019-12-24",28.7749,28.8611,27.5753,28.8219,10500.0],["2019-12-26",28.8141,28.9709,28.5789,28.6965,22900.0],["2019-12-27",28.7905,28.7905,28.524,28.7592,24900.0],["2019-12-30",28.7827,28.9317,28.4612,28.5632,19500.0],["2019-12-31",28.6024,28.7043,28.328,28.5945,26400.0],["2020-01-02",28.6102,28.6102,28.226,28.4456,27600.0],["2020-01-03",28.179,28.3123,27.8418,28.2182,26500.0],["2020-01-06",28.0692,28.1319,27.4577,27.9594,23400.0],["2020-01-07",27.7713,27.983,27.4498,27.5674,22200.0],["2020-01-08",27.7556,27.9281,27.685,27.834,25300.0],["2020-01-09",27.983,28.3436,27.7164,27.9046,24300.0],["2020-01-10",27.881,28.1868,27.4498,27.6301,25700.0],["2020-01-13",27.6693,28.1947,27.6693,28.0614,46200.0],["2020-01-14",28.0065,28.1711,27.6537,27.7478,31500.0],["2020-01-15",27.6458,27.6458,27.1597,27.489,32500.0],["2020-01-16",27.5517,28.0457,27.5047,27.881,23100.0],["2020-01-17",28.1084,28.1163,27.6458,27.787,38200.0],["2020-01-21",29.0336,29.1355,27.3714,27.4263,47300.0],["2020-01-22",27.6223,27.9124,27.2303,27.34,45600.0],["2020-01-23",27.2224,27.5517,26.7834,27.2067,50500.0],["2020-01-24",27.2224,27.2224,26.556,26.6736,39300.0],["2020-01-27",26.2816,26.6893,26.2816,26.4619,28900.0],["2020-01-28",26.6422,26.6422,26.2816,26.4619,26500.0],["2020-01-29",26.4384,26.4776,26.0542,26.1012,32400.0],["2020-01-30",25.9366,26.3129,25.819,26.2502,74600.0],["2020-01-31",26.1953,26.2659,25.5994,25.6935,47100.0],["2020-02-03",25.7092,26.0228,25.6778,25.7562,48200.0],["2020-02-04",25.866,26.3208,25.866,25.9287,49000.0],["2020-02-05",26.2188,26.6736,26.2032,26.6422,44700.0],["2020-02-06",26.8382,26.8382,26.3757,26.4227,31100.0],["2020-02-07",26.2424,26.3208,25.8033,25.9131,30300.0],["2020-02-10",25.8347,25.9523,25.7563,25.9523,18600.0],["2020-02-11",26.1326,26.3051,25.9758,26.1248,35800.0],["2020-02-12",26.2659,26.6501,25.9679,26.0777,24400.0],["2020-02-13",26.0228,26.2267,25.8974,26.2188,30800.0],["2020-02-14",26.1012,26.164,25.7954,25.8895,22000.0],["2020-02-18",26.0307,26.0855,25.3093,25.6543,40900.0],["2020-02-19",25.7484,25.8817,25.6386,25.6386,20400.0],["2020-02-20",25.6543,25.9601,25.5367,25.7955,27600.0],["2020-02-21",25.7719,25.7876,25.3956,25.6935,29800.0],["2020-02-24",24.9644,25.2858,24.8859,25.0506,54700.0],["2020-02-25",25.0584,25.2388,24.4704,24.5723,44300.0],["2020-02-26",24.6586,24.8467,24.2195,24.2273,38300.0],["2020-02-27",23.8588,24.6194,23.5217,23.6315,47700.0],["2020-02-28",23.0905,23.5766,22.2594,22.4946,66800.0],["2020-03-02",22.4554,23.6785,22.3064,23.6628,48600.0],["2020-03-03",23.6079,24.0156,22.5965,22.8631,43500.0],["2020-03-04",23.0513,23.1297,22.3221,23.0983,48500.0],["2020-03-05",22.5284,22.7104,21.7051,22.0059,56900.0],["2020-03-06",21.1114,22.473,21.1114,21.8318,71600.0],["2020-03-09",20.2882,21.1589,18.6338,19.0612,81600.0],["2020-03-10",19.6312,20.027,18.2301,19.5916,64000.0],["2020-03-11",19.1167,19.2987,18.6021,18.7367,70700.0],["2020-03-12",17.5889,18.4755,16.2749,17.3039,90700.0],["2020-03-13",18.2538,19.1641,17.6997,18.9188,88400.0],["2020-03-16",16.7498,18.4992,16.7498,17.2248,87000.0],["2020-03-17",17.5097,20.2803,17.0506,20.122,90800.0],["2020-03-18",19.9162,20.4703,17.4702,17.7156,95200.0],["2020-03-19",17.581,19.2354,17.2169,18.705,81200.0],["2020-03-20",18.618,18.9029,16.6232,16.6786,97200.0],["2020-03-23",17.1377,17.1377,14.9609,15.4833,77700.0],["2020-03-24",16.1324,17.2881,15.8949,16.7419,62500.0],["2020-03-25",17.0427,17.4068,16.267,16.734,69500.0],["2020-03-26",16.829,17.5335,16.5678,17.3119,79300.0],["2020-03-27",16.4332,17.019,15.9662,16.0374,88200.0],["2020-03-30",16.172,16.2274,15.4358,16.0057,86700.0],["2020-03-31",15.887,16.7577,15.602,16.7577,89000.0],["2020-04-01",15.9266,16.0216,15.1429,15.3012,78400.0],["2020-04-02",15.1667,16.3065,15.1667,15.9503,44400.0],["2020-04-03",15.8633,15.8633,14.755,15.1271,54800.0],["2020-04-06",15.792,16.6865,15.7129,16.6311,80300.0],["2020-04-07",17.0902,17.8343,16.2749,16.829,75300.0],["2020-04-08",17.0823,17.296,16.4174,17.0348,60400.0],["2020-04-09",17.3514,18.618,17.3514,18.5942,89000.0],["2020-04-13",18.3805,18.6575,17.5177,17.9689,53000.0],["2020-04-14",18.3726,18.4913,17.2327,17.4702,52300.0],["2020-04-15",16.6232,17.3514,16.2353,16.2749,45900.0],["2020-04-16",16.2274,16.3224,15.135,15.8712,87200.0],["2020-04-17",16.3857,17.2802,16.2353,17.1614,59400.0],["2020-04-20",17.1615,17.5731,16.6153,17.3752,43700.0],["2020-04-21",17.4068,17.7076,16.2036,16.9952,53600.0],["2020-04-22",17.4939,17.6047,16.7815,16.8844,47800.0],["2020-04-23",16.9319,17.5335,16.9319,17.296,47900.0],["2020-04-24",17.2089,17.3593,16.4807,17.3119,54000.0],["2020-04-27",17.5731,18.4596,17.2802,18.2776,54500.0],["2020-04-28",18.5705,18.9742,18.4359,18.6496,38900.0],["2020-04-29",19.4095,20.6444,19.0296,19.932,82100.0],["2020-04-30",19.4175,20.0903,18.3251,18.6813,48300.0],["2020-05-01",18.1905,18.6813,17.4148,18.0005,59200.0],["2020-05-04",17.6681,18.0005,17.2406,17.7551,28100.0],["2020-05-05",18.1905,19.7183,16.9319,16.9873,48500.0],["2020-05-06",17.0744,17.9214,16.4174,16.6153,70800.0],["2020-05-07",16.9081,17.114,16.4649,16.7023,83000.0],["2020-05-08",17.114,18.0322,17.114,17.8897,59800.0],["2020-05-11",17.5097,17.5256,16.829,16.8606,67200.0],["2020-05-12",17.201,17.2644,16.2274,16.2749,65600.0],["2020-05-13",16.0137,16.0137,15.0796,15.5783,62300.0],["2020-05-14",15.1983,16.0057,15.1508,15.8237,58200.0],["2020-05-15",15.7287,15.9582,15.4358,15.6416,52400.0],["2020-05-18",16.362,17.4702,16.362,17.3752,60600.0],["2020-05-19",17.1694,17.1694,16.1007,16.1403,41600.0],["2020-05-20",16.6232,17.4068,16.6153,17.1694,43900.0],["2020-05-21",17.106,17.4781,17.011,17.019,23200.0],["2020-05-22",16.9715,17.0665,16.544,16.7657,27200.0],["2020-05-26",17.6601,18.1509,17.4464,17.9055,61900.0],["2020-05-27",18.6496,19.8132,18.3488,19.5045,50000.0],["2020-05-28",19.8924,20.5573,18.6021,18.6734,42600.0],["2020-05-29",18.3409,18.6496,17.8105,18.1588,35800.0],["2020-06-01",18.3646,18.4676,17.6364,17.6601,65100.0],["2020-06-02",17.9451,18.1113,17.5652,17.6839,39400.0],["2020-06-03",18.2301,18.9821,17.866,18.705,57600.0],["2020-06-04",18.4247,18.9453,18.1363,18.8813,45500.0],["2020-06-05",20.0749,20.139,19.1937,19.8025,67800.0],["2020-06-08",20.3552,20.6757,20.171,20.6276,50000.0],["2020-06-09",20.1069,20.3552,19.45,20.0829,46900.0],["2020-06-10",19.9387,19.9387,18.713,18.7611,60900.0],["2020-06-11",17.6476,17.8639,17.0228,17.1269,70300.0],["2020-06-12",18.1202,18.1202,17.0628,17.6716,57100.0],["2020-06-15",16.8946,17.8319,16.7584,17.7037,41300.0],["2020-06-16",18.5528,18.649,17.8959,18.3926,48200.0],["2020-06-17",18.7851,18.8973,17.5755,17.5915,49400.0],["2020-06-18",17.3432,18.0161,17.3432,17.8238,44400.0],["2020-06-19",18.1122,18.1122,17.3352,17.5435,128400.0],["2020-06-22",17.3672,17.7437,17.207,17.5595,34500.0],["2020-06-23",17.928,18.1443,17.3112,17.3592,34800.0],["2020-06-24",17.0789,17.159,16.5582,16.7424,54300.0],["2020-06-25",16.5582,17.4473,16.2858,17.4313,49800.0],["2020-06-26",17.0228,17.8959,16.0375,17.0148,221300.0],["2020-06-29",16.9347,17.6877,16.9347,17.5355,57000.0],["2020-06-30",17.3432,18.1923,17.3432,18.1042,57200.0],["2020-07-01",18.0802,18.0802,16.7664,16.9587,51000.0],["2020-07-02",17.4874,17.6957,16.7424,16.8465,35800.0],["2020-07-06",17.2871,17.4393,16.8866,16.9907,24300.0],["2020-07-07",16.8706,17.0468,16.422,16.478,40600.0],["2020-07-08",16.406,16.5902,16.0214,16.2698,36700.0],["2020-07-09",16.1496,16.2858,15.661,15.7491,59100.0],["2020-07-10",16.0214,16.5421,15.9173,16.5181,30600.0],["2020-07-13",16.8305,16.9667,16.1496,16.7104,26700.0],["2020-07-14",16.6943,16.9427,16.3258,16.5742,24800.0],["2020-07-15",17.1269,17.3833,16.8546,17.167,59600.0],["2020-07-16",17.1269,17.3913,16.8465,17.167,30500.0],["2020-07-17",17.0869,17.3432,16.8225,16.9347,43400.0],["2020-07-20",16.7744,17.0308,16.5902,16.9106,57300.0],["2020-07-21",17.8639,18.5608,17.2951,18.5048,60400.0],["2020-07-22",18.3526,18.5368,17.5034,17.7357,53300.0],["2020-07-23",17.6957,18.3686,17.6957,18.1523,34200.0],["2020-07-24",18.2164,18.5048,18.0161,18.0802,48900.0],["2020-07-27",17.936,18.5368,17.1109,17.5996,47700.0],["2020-07-28",17.4714,17.8959,17.4714,17.5996,35900.0],["2020-07-29",17.5996,17.8078,17.4313,17.7598,41100.0],["2020-07-30",17.3913,17.6156,16.9267,17.223,44700.0],["2020-07-31",17.0468,17.167,16.5101,17.0548,56100.0],["2020-08-03",17.215,17.215,16.8065,16.9587,39000.0],["2020-08-04",16.8305,17.1349,16.7024,16.8706,26700.0],["2020-08-05",16.9266,17.183,16.7905,17.175,29800.0],["2020-08-06",17.2951,17.3592,17.0308,17.1269,20700.0],["2020-08-07",17.0148,18.1603,16.9266,18.1603,27600.0],["2020-08-10",18.1603,18.705,17.904,18.3045,29800.0],["2020-08-11",18.649,19.1136,18.5688,18.673,27100.0],["2020-08-12",19.0575,19.458,18.1042,18.4567,23000.0],["2020-08-13",18.2404,18.4006,17.92,18.0081,21500.0],["2020-08-14",17.8238,18.2885,17.5355,18.1042,16900.0],["2020-08-17",17.928,18.0882,17.7678,17.928,17900.0],["2020-08-18",18.0001,18.0001,17.0869,17.1269,26500.0],["2020-08-19",17.0708,17.4954,16.9267,17.167,20500.0],["2020-08-20",16.8546,17.8879,16.8225,16.9747,64000.0],["2020-08-21",17.0468,17.0628,16.5501,16.8706,102200.0],["2020-08-24",17.151,17.5675,17.0548,17.5675,37000.0],["2020-08-25",17.7758,17.9761,17.2791,17.5034,48700.0],["2020-08-26",17.5915,17.5915,17.159,17.159,39000.0],["2020-08-27",17.2871,17.7277,17.2871,17.4954,41000.0],["2020-08-28",17.7998,18.0962,17.7117,18.0722,57700.0],["2020-08-31",18.0401,18.0401,17.4954,17.4954,44900.0],["2020-09-01",17.4473,17.7838,17.2871,17.4313,29100.0],["2020-09-02",17.199,17.5675,17.1429,17.5355,31500.0],["2020-09-03",17.6085,18.0954,17.2839,17.4137,40300.0],["2020-09-04",17.7465,17.9087,17.292,17.6247,34300.0],["2020-09-08",17.4868,17.4868,16.797,16.9837,39000.0],["2020-09-09",17.0405,17.292,16.5698,16.5942,45000.0],["2020-09-10",16.862,16.862,16.3589,16.3913,25500.0],["2020-09-11",16.367,16.4157,15.9694,16.0586,38300.0],["2020-09-14",16.229,16.5861,16.0667,16.3102,31000.0],["2020-09-15",16.3183,16.3589,15.7665,15.7746,29600.0],["2020-09-16",16.0505,16.9999,15.799,16.2453,43000.0],["2020-09-17",16.0667,16.3994,15.8639,16.2047,28400.0],["2020-09-18",16.44,16.44,15.734,15.9775,131600.0],["2020-09-21",15.6042,16.1479,14.6629,14.8577,75900.0],["2020-09-22",14.9064,15.0362,14.3383,14.5737,41400.0],["2020-09-23",14.6061,14.8983,13.8677,13.8921,39400.0],["2020-09-24",13.9732,14.809,13.9732,14.1274,35400.0],["2020-09-25",13.9326,14.3951,13.9326,14.314,24200.0],["2020-09-28",14.4033,15.166,14.3221,14.7846,29800.0],["2020-09-29",14.6305,14.7278,14.2491,14.4438,27000.0],["2020-09-30",14.525,14.955,14.4682,14.6224,29500.0],["2020-10-01",14.6873,15.2472,14.4844,15.0849,47700.0],["2020-10-02",14.809,16.1073,14.809,15.9044,34500.0],["2020-10-05",16.2939,16.3913,16.0586,16.2615,62100.0],["2020-10-06",16.5374,17.0811,15.8801,16.4725,58000.0],["2020-10-07",16.6672,16.9188,16.5536,16.8376,33500.0],["2020-10-08",16.9431,17.2515,16.7402,17.1135,22400.0],["2020-10-09",17.2758,17.292,16.8538,16.9593,21700.0],["2020-10-12",17.008,17.3326,16.9674,17.292,25900.0],["2020-10-13",16.578,17.0729,16.578,16.6916,26000.0],["2020-10-14",16.7159,16.7321,16.4319,16.4319,25600.0],["2020-10-15",16.1479,16.8295,16.1479,16.8295,23200.0],["2020-10-16",16.7889,17.2758,16.6916,17.1947,29400.0],["2020-10-19",17.3894,17.5517,17.1865,17.2352,30500.0],["2020-10-20",18.1684,18.5092,17.6572,17.7951,35400.0],["2020-10-21",17.9006,18.1846,17.7708,18.0386,46600.0],["2020-10-22",18.1441,19.1421,18.1441,18.988,49700.0],["2020-10-23",19.1097,19.6371,19.0448,19.556,65600.0],["2020-10-26",19.3125,19.5803,18.9068,19.0853,63800.0],["2020-10-27",19.1097,19.2314,17.9818,18.0548,27900.0],["2020-10-28",17.6734,18.0548,17.6004,17.7708,48800.0],["2020-10-29",17.576,17.8682,17.3975,17.7789,36400.0],["2020-10-30",17.4624,17.998,17.4624,17.7383,49800.0],["2020-11-02",18.071,18.071,17.6734,17.9331,24300.0],["2020-11-03",18.3469,18.6715,18.0629,18.5011,41500.0],["2020-11-04",18.0386,18.0386,17.4056,17.4056,30400.0],["2020-11-05",17.3894,18.2252,17.3894,18.0223,29700.0],["2020-11-06",17.998,17.998,17.292,17.3407,20300.0],["2020-11-09",18.0548,20.8462,18.0548,20.3187,73500.0],["2020-11-10",20.5135,21.0977,19.8887,20.8786,34100.0],["2020-11-11",20.8868,20.8868,19.7751,20.0347,25400.0],["2020-11-12",19.6858,19.767,19.1259,19.3775,20200.0],["2020-11-13",19.6858,19.9293,19.2152,19.5479,27000.0],["2020-11-16",20.1889,20.6352,19.9049,20.0266,59500.0],["2020-11-17",19.8806,19.8806,19.1665,19.6777,61400.0],["2020-11-18",19.6858,20.0023,18.6796,19.0448,69100.0],["2020-11-19",18.8744,19.4505,18.6553,19.3612,47200.0],["2020-11-20",19.0448,19.7264,18.988,19.6047,39700.0],["2020-11-23",19.7751,19.7994,19.3775,19.5235,71000.0],["2020-11-24",19.9455,20.8218,19.8319,20.8056,49300.0],["2020-11-25",20.692,21.0734,20.3025,21.0491,62700.0],["2020-11-27",20.8949,21.1789,20.3999,20.7326,27100.0],["2020-11-30",20.5135,21.2438,20.1483,20.1483,57400.0],["2020-12-01",20.4729,20.765,19.6128,20.0753,74500.0],["2020-12-02",19.8806,20.8137,19.8806,20.6271,49200.0],["2020-12-03",20.8158,20.8486,20.3399,20.5943,30200.0],["2020-12-04",20.8404,21.1768,20.5697,21.0702,64800.0],["2020-12-07",20.742,21.2425,20.5697,21.0702,32300.0],["2020-12-08",21.0127,21.2917,20.7912,20.9225,46600.0],["2020-12-09",20.9225,21.2917,20.8732,21.1604,49800.0],["2020-12-10",21.2507,21.7183,20.9061,21.4804,38500.0],["2020-12-11",21.2917,21.8004,21.2917,21.3901,23100.0],["2020-12-14",21.7348,21.8578,21.4558,21.505,40800.0],["2020-12-15",21.6937,22.2106,21.5214,21.8824,64000.0],["2020-12-16",22.1614,22.2435,21.7101,21.7676,43700.0],["2020-12-17",21.6773,22.104,21.5542,22.0958,40700.0],["2020-12-18",22.2188,22.4322,21.6199,21.6855,216800.0],["2020-12-21",21.5789,22.1368,21.4558,21.6691,77800.0],["2020-12-22",21.7348,21.9399,21.6035,21.7183,54600.0],["2020-12-23",21.7676,22.6537,21.7676,22.6045,49900.0],["2020-12-24",23.0229,23.0229,22.104,22.3501,14000.0],["2020-12-28",22.547,22.7768,22.3583,22.3994,33000.0],["2020-12-29",22.547,22.547,21.743,21.9235,35400.0],["2020-12-30",21.9071,22.2106,21.8989,22.0547,20000.0],["2020-12-31",21.9809,22.424,21.8989,22.2927,43100.0],["2021-01-04",22.3993,22.6291,21.9481,22.1614,61400.0],["2021-01-05",22.2845,22.5799,21.9645,22.2517,47100.0],["2021-01-06",22.9983,24.3193,22.2763,23.7367,72600.0],["2021-01-07",24.106,24.3357,23.6137,23.9173,33000.0],["2021-01-08",23.9255,23.9255,22.6045,23.2773,40200.0],["2021-01-11",23.3183,23.3183,22.785,23.0722,46900.0],["2021-01-12",23.4414,23.6547,23.1624,23.5891,45400.0],["2021-01-13",23.4824,23.5152,23.0968,23.4168,31800.0],["2021-01-14",23.4824,23.9993,23.4824,23.8352,35700.0],["2021-01-15",23.3593,24.0649,23.2445,23.6547,35600.0],["2021-01-19",24.4013,24.4013,23.2691,23.3265,89900.0],["2021-01-20",23.3839,23.7696,23.1788,23.6055,70000.0],["2021-01-21",23.5152,23.7778,23.1788,23.5234,65200.0],["2021-01-22",23.7121,24.1716,23.2116,24.1388,43800.0],["2021-01-25",23.8188,24.0649,23.1952,23.6465,46600.0],["2021-01-26",23.8188,23.8762,23.3839,23.4578,47400.0],["2021-01-27",22.9983,23.466,22.1286,22.4486,60200.0],["2021-01-28",22.8424,23.1624,22.5634,22.8916,41400.0],["2021-01-29",22.8588,23.0147,22.2024,22.2763,50900.0],["2021-02-01",22.4568,22.9327,21.9563,22.7029,50500.0],["2021-02-02",23.5234,23.5234,22.6373,23.0639,34300.0],["2021-02-03",22.3665,23.105,22.3665,22.9573,29400.0],["2021-02-04",22.9573,23.7532,22.9573,23.7532,24900.0],["2021-02-05",24.0075,24.0075,23.6301,23.7285,29600.0],["2021-02-08",23.7942,24.2619,23.507,23.5809,59200.0],["2021-02-09",23.7285,24.4506,23.3839,24.3767,45800.0],["2021-02-10",24.5736,24.7295,23.9337,24.2208,35600.0],["2021-02-11",24.4095,24.4588,23.6547,23.909,23300.0],["2021-02-12",23.9337,24.1716,23.6957,23.8106,39300.0],["2021-02-16",24.0896,24.3603,23.8762,24.1306,46900.0],["2021-02-17",23.9993,24.5654,23.9501,24.2701,40200.0],["2021-02-18",24.1634,24.3111,23.8024,23.8762,33800.0],["2021-02-19",23.9583,24.3193,23.7367,24.2372,41500.0],["2021-02-22",24.2208,24.7377,24.1552,24.6065,81700.0],["2021-02-23",24.6393,25.55,23.9337,24.9839,37400.0],["2021-02-24",25.1972,25.87,25.1972,25.427,36800.0],["2021-02-25",26.0834,26.0834,24.6803,24.6967,38300.0],["2021-02-26",24.5901,24.7624,23.9911,23.9911,69600.0],["2021-03-01",24.6147,25.0249,24.0814,25.0003,45100.0],["2021-03-02",24.6229,25.0413,24.6229,24.7788,44800.0],["2021-03-03",24.8936,26.231,24.8608,25.5746,63800.0],["2021-03-04",25.409,26.1792,25.1191,25.2931,60700.0],["2021-03-05",25.8397,26.4277,25.1191,26.378,49900.0],["2021-03-08",26.2206,28.0095,26.2206,27.5623,50900.0],["2021-03-09",26.8832,27.5954,26.1627,27.1813,63600.0],["2021-03-10",27.024,28.0344,27.024,28.0013,35800.0],["2021-03-11",28.1089,28.1089,27.2559,27.8025,46200.0],["2021-03-12",28.0178,28.5479,27.8356,28.3574,36600.0],["2021-03-15",28.4236,28.4236,27.2559,27.4381,32800.0],["2021-03-16",27.1316,27.347,26.2869,26.8583,39800.0],["2021-03-17",27.0571,27.289,26.4443,26.9163,45300.0],["2021-03-18",27.0488,27.5706,26.7672,26.9163,63900.0],["2021-03-19",26.8998,27.5789,26.3283,27.5292,199600.0],["2021-03-22",27.4132,27.5954,26.2786,26.3946,51500.0],["2021-03-23",26.701,26.701,25.7568,25.7734,51200.0],["2021-03-24",26.055,27.2227,25.9308,25.9308,44200.0],["2021-03-25",26.9991,26.9991,25.7734,26.6761,44800.0],["2021-03-26",27.0985,27.5209,26.8583,27.3801,37600.0],["2021-03-29",26.9246,27.8191,26.5354,26.7258,44000.0],["2021-03-30",27.0074,27.5954,26.7838,27.3221,41200.0],["2021-03-31",27.1979,28.2,26.5271,26.8915,71500.0],["2021-04-01",26.6844,27.1731,26.3366,27.0405,34900.0],["2021-04-05",27.405,27.405,26.6099,26.8915,31700.0],["2021-04-06",26.9163,27.2476,26.4525,26.7424,34300.0],["2021-04-07",26.8169,26.9577,26.2455,26.2538,62500.0],["2021-04-08",26.3283,26.7258,25.8728,26.7258,53000.0],["2021-04-09",26.7176,26.9577,26.5602,26.6099,30500.0],["2021-04-12",26.8004,27.1648,26.6265,26.8501,21900.0],["2021-04-13",26.701,26.701,26.1544,26.2455,25100.0],["2021-04-14",26.1461,26.9743,26.1461,26.7093,28600.0],["2021-04-15",26.908,26.908,26.113,26.6513,24100.0],["2021-04-16",26.9329,27.082,26.7093,26.8252,26000.0],["2021-04-19",26.9412,27.1482,26.378,26.8749,41200.0],["2021-04-20",27.4132,27.4961,25.674,25.8811,59300.0],["2021-04-21",26.3531,26.6182,26.0384,26.2538,59800.0],["2021-04-22",26.4111,26.4277,25.8811,25.9142,45100.0],["2021-04-23",26.0302,26.9743,26.0302,26.701,44500.0],["2021-04-26",26.8252,27.1979,26.5436,26.5602,99900.0],["2021-04-27",26.5271,26.585,26.1958,26.5105,40200.0],["2021-04-28",26.4857,26.9163,26.0219,26.1627,34100.0],["2021-04-29",26.4525,26.4608,26.055,26.1627,34600.0],["2021-04-30",25.939,26.9577,25.8562,26.7341,79200.0],["2021-05-03",26.9412,27.1731,26.4608,26.908,44400.0],["2021-05-04",26.6844,27.0737,26.4442,27.0405,39000.0],["2021-05-05",27.0323,27.0654,26.7838,27.0157,27100.0],["2021-05-06",26.9826,27.4546,26.8666,27.4298,69700.0],["2021-05-07",27.0488,27.405,27.0157,27.3056,32400.0],["2021-05-10",27.4546,27.67,26.8086,26.8749,38000.0],["2021-05-11",26.6265,26.9329,26.5271,26.6596,29900.0],["2021-05-12",26.9246,27.0405,25.7734,26.0881,42400.0],["2021-05-13",26.0053,27.0737,26.0053,26.8998,29700.0],["2021-05-14",27.1482,27.3718,26.9163,27.3056,29900.0],["2021-05-17",27.1813,27.1813,26.585,26.8666,79400.0],["2021-05-18",26.8335,27.2559,26.2538,26.6182,37600.0],["2021-05-19",26.4111,26.759,25.7734,26.5933,38300.0],["2021-05-20",26.4608,26.7424,26.0053,26.4194,45400.0],["2021-05-21",26.6844,27.0488,26.5271,26.8335,31600.0],["2021-05-24",26.8335,26.9577,26.4194,26.6596,55900.0],["2021-05-25",26.6844,26.7921,25.674,25.674,29200.0],["2021-05-26",25.8397,26.0964,25.7072,26.0301,26900.0],["2021-05-27",26.2952,26.7341,26.2372,26.3614,29000.0],["2021-05-28",26.6182,26.8583,26.1378,26.7507,40600.0],["2021-06-01",26.8915,27.2062,26.759,27.1234,35500.0],["2021-06-02",27.3221,27.3221,26.8915,26.9163,44400.0],["2021-06-03",26.7743,27.2589,26.7743,27.1503,43500.0],["2021-06-04",26.9999,27.0584,26.7826,26.9832,19300.0],["2021-06-07",26.8829,27.4762,26.8829,27.1503,29000.0],["2021-06-08",27.1419,27.4344,26.8745,27.3174,39600.0],["2021-06-09",27.2756,27.3592,26.8411,26.8745,34700.0],["2021-06-10",27.0834,27.0834,26.4149,26.4651,133900.0],["2021-06-11",26.7158,27.4428,26.5737,26.7659,51100.0],["2021-06-14",26.8578,26.9497,26.1475,26.3147,53500.0],["2021-06-15",26.4901,26.7408,26.1308,26.4734,49700.0],["2021-06-16",26.6322,26.8829,26.0389,26.7408,61100.0],["2021-06-17",26.8328,26.8328,25.83,25.972,43300.0],["2021-06-18",25.5709,25.5709,24.7771,24.8272,119000.0],["2021-06-21",25.1197,25.83,24.8523,25.7213,44700.0],["2021-06-22",25.6294,25.6294,25.1447,25.4038,39500.0],["2021-06-23",25.4539,25.6294,25.2701,25.3537,53100.0],["2021-06-24",25.3954,25.7046,25.1865,25.6127,44700.0],["2021-06-25",25.5876,26.064,25.3286,25.4957,220400.0],["2021-06-28",25.4456,25.4456,24.8188,25.0361,39800.0],["2021-06-29",25.8718,26.5236,25.0695,25.0779,38200.0],["2021-06-30",25.9637,25.9637,24.9693,25.2367,52400.0],["2021-07-01",25.3954,25.5793,25.2701,25.5124,113400.0],["2021-07-02",25.4874,25.7213,25.1698,25.245,33700.0],["2021-07-06",25.1447,25.1447,24.3759,24.752,35900.0],["2021-07-07",24.5013,24.9191,24.3592,24.4929,43100.0],["2021-07-08",24.0918,24.401,23.8244,24.0667,35400.0],["2021-07-09",24.4679,25.4038,24.1169,24.9024,33000.0],["2021-07-12",24.6517,25.0862,24.1085,24.9943,25500.0],["2021-07-13",24.9442,25.0946,24.3927,24.6183,33900.0],["2021-07-14",24.5514,25.011,24.5514,24.8606,39900.0],["2021-07-15",24.5264,25.4038,24.5264,25.3202,29400.0],["2021-07-16",25.5041,25.5208,24.9358,25.1364,35500.0],["2021-07-19",24.5096,25.0445,24.2339,24.3592,32400.0],["2021-07-20",24.6183,26.0055,24.6099,25.0027,68900.0],["2021-07-21",25.4372,25.8968,25.3035,25.6712,36800.0],["2021-07-22",25.6127,25.9553,25.2283,25.5208,45600.0],["2021-07-23",25.7297,25.8133,25.5626,25.7631,25200.0],["2021-07-26",25.7966,26.5236,25.7966,26.206,66600.0],["2021-07-27",25.9553,26.4651,25.9303,26.1893,49100.0],["2021-07-28",26.3731,26.5403,25.9135,26.3063,27900.0],["2021-07-29",26.5319,26.6238,26.3982,26.4233,44100.0],["2021-07-30",26.3982,26.7241,26.0807,26.1141,32900.0],["2021-08-02",26.323,27.2088,26.2144,26.2478,40200.0],["2021-08-03",26.44,26.7743,26.2144,26.6573,25600.0],["2021-08-04",26.2645,26.4567,26.206,26.2394,28500.0],["2021-08-05",26.2478,26.7408,26.2478,26.7074,19700.0],["2021-08-06",27.0918,27.5347,27.0918,27.2589,24200.0],["2021-08-09",27.1085,27.2088,26.8495,26.9247,20100.0],["2021-08-10",27.2255,27.4428,26.8495,27.4428,20000.0],["2021-08-11",27.4846,27.6517,27.2673,27.6517,19100.0],["2021-08-12",27.5598,27.7269,27.2589,27.5598,33200.0],["2021-08-13",27.4177,27.5598,27.2422,27.3425,20200.0],["2021-08-16",27.0918,27.3843,26.8996,27.0249,30200.0],["2021-08-17",26.8912,27.0166,26.1141,26.3731,39100.0],["2021-08-18",26.3314,26.8328,26.1057,26.1141,25600.0],["2021-08-19",25.7715,26.1308,25.6963,26.0305,22400.0],["2021-08-20",25.8801,26.5988,25.8801,26.4901,38300.0],["2021-08-23",26.5319,26.5904,26.2227,26.5403,79200.0],["2021-08-24",26.5737,26.6907,26.2562,26.3648,17000.0],["2021-08-25",26.4233,26.674,26.3481,26.3815,24000.0],["2021-08-26",26.5068,26.5403,26.1308,26.1642,29700.0],["2021-08-27",26.1726,27.0918,26.1141,27.0082,49600.0],["2021-08-30",26.8244,26.8244,26.323,26.4149,25300.0],["2021-08-31",26.4066,26.5821,25.9052,26.0723,58100.0],["2021-09-01",26.0222,26.3982,25.1113,26.1559,60200.0],["2021-09-02",26.2824,26.4934,26.0124,26.4427,45100.0],["2021-09-03",26.3668,26.3668,25.9365,26.0631,27500.0],["2021-09-07",26.1137,26.2571,25.8606,25.9702,40600.0],["2021-09-08",25.8606,25.9028,25.27,25.4809,57300.0],["2021-09-09",25.3543,25.6496,25.2953,25.2953,51600.0],["2021-09-10",25.6328,25.6328,25.0,25.2278,47900.0],["2021-09-13",25.5231,25.6159,25.1265,25.5906,56600.0],["2021-09-14",25.734,25.734,24.8818,25.0084,47300.0],["2021-09-15",25.2278,25.7171,24.865,25.3121,53100.0],["2021-09-16",25.329,25.329,24.8481,24.8987,39900.0],["2021-09-17",25.0506,25.6918,24.8143,25.6918,246900.0],["2021-09-20",25.3628,25.4387,24.5612,24.7215,70800.0],["2021-09-21",24.7975,24.9831,24.5612,24.73,27700.0],["2021-09-22",24.6118,25.4218,24.6118,25.1856,39700.0],["2021-09-23",25.3796,26.1559,25.3796,25.9028,29600.0],["2021-09-24",25.8099,26.5018,25.8015,26.3837,43600.0],["2021-09-27",26.4427,27.8265,26.4427,27.5312,41100.0],["2021-09-28",27.5987,27.7252,27.084,27.1684,39700.0],["2021-09-29",27.2781,27.5312,27.1093,27.4805,27800.0],["2021-09-30",27.624,27.624,26.9827,27.0249,35500.0],["2021-10-01",27.1093,28.0037,27.1093,27.6577,38300.0],["2021-10-04",27.5312,28.088,27.5312,27.8096,47100.0],["2021-10-05",28.0037,28.4087,27.759,28.2737,30800.0],["2021-10-06",27.9615,28.2905,27.6324,28.1387,39800.0],["2021-10-07",28.4762,28.6786,28.299,28.5437,26700.0],["2021-10-08",28.3918,28.5943,28.2399,28.5605,20700.0],["2021-10-11",28.5521,28.7462,28.2652,28.2821,24600.0],["2021-10-12",28.223,28.3833,28.0627,28.3749,22000.0],["2021-10-13",28.1977,28.9318,27.7674,28.4255,114700.0],["2021-10-14",28.8052,28.9486,28.5352,28.9402,31800.0],["2021-10-15",29.3452,29.3452,28.4846,28.5352,71400.0],["2021-10-18",28.493,28.7715,28.4087,28.4087,27100.0],["2021-10-19",28.9233,29.2186,28.5268,29.2102,24600.0],["2021-10-20",29.3199,30.0708,28.898,30.0708,38500.0],["2021-10-21",30.1383,30.1721,29.7502,30.0202,30300.0],["2021-10-22",30.0202,30.1889,29.8514,30.0118,24600.0],["2021-10-25",30.0793,30.1214,29.4549,29.6827,35000.0],["2021-10-26",29.7418,29.8261,29.2271,29.573,33200.0],["2021-10-27",29.3283,29.3283,28.4593,28.6787,31300.0],["2021-10-28",28.974,29.1511,28.5015,29.109,32700.0],["2021-10-29",29.3368,29.3368,28.8727,28.9993,19700.0],["2021-11-01",29.2355,29.978,28.704,29.978,23600.0],["2021-11-02",30.0624,30.4758,29.5224,29.7671,22700.0],["2021-11-03",29.5899,30.9146,29.5899,30.5096,44800.0],["2021-11-04",30.6699,30.6699,29.8936,30.3239,19100.0],["2021-11-05",30.7796,31.4967,30.6446,31.0917,36600.0],["2021-11-08",31.3449,31.3449,30.6361,31.0327,30300.0],["2021-11-09",30.7542,30.9061,30.4252,30.8217,17300.0],["2021-11-10",30.8217,31.2183,30.7458,31.0074,31900.0],["2021-11-11",31.2436,31.4377,30.8217,31.2605,20200.0],["2021-11-12",31.4208,31.4208,30.6024,30.8808,19100.0],["2021-11-15",31.1171,31.1171,30.6024,30.8977,22400.0],["2021-11-16",30.8049,31.2267,30.5686,30.8133,55000.0],["2021-11-17",30.7796,30.8808,30.3746,30.8386,25600.0],["2021-11-18",31.0327,31.0327,30.5771,30.8133,26600.0],["2021-11-19",30.4505,30.6277,30.1636,30.2733,27500.0],["2021-11-22",30.5602,31.2774,30.3239,30.7121,65800.0],["2021-11-23",30.8977,31.0327,30.7964,30.9061,31100.0],["2021-11-24",30.6867,30.8808,30.6192,30.7374,18500.0],["2021-11-26",29.8346,29.8346,28.3158,28.8221,39700.0],["2021-11-29",29.6658,29.7164,28.6027,28.8474,32200.0],["2021-11-30",28.358,28.7124,27.9108,28.3327,61600.0],["2021-12-01",28.9993,29.2524,28.0965,28.0965,63000.0],["2021-12-02",28.7606,29.2544,27.7133,28.9905,50600.0],["2021-12-03",29.0075,29.0245,28.105,28.3689,30900.0],["2021-12-06",28.6925,29.1352,28.5392,28.8372,43800.0],["2021-12-07",29.297,29.297,28.4455,28.5222,29300.0],["2021-12-08",28.4541,28.4541,28.0284,28.2412,26500.0],["2021-12-09",28.0624,28.386,27.7389,28.2753,27900.0],["2021-12-10",28.1731,28.6669,27.7389,28.5222,41300.0],["2021-12-13",28.6669,28.6925,28.2242,28.3774,62900.0],["2021-12-14",28.437,29.2118,28.1901,28.7691,48500.0],["2021-12-15",29.05,30.0036,28.6925,29.331,72400.0],["2021-12-16",29.8419,29.8929,28.9138,29.6205,64900.0],["2021-12-17",29.595,30.4293,29.3991,29.6716,186900.0],["2021-12-20",29.3651,29.3736,28.6073,28.8372,71100.0],["2021-12-21",29.1863,29.9355,29.1863,29.5864,45000.0],["2021-12-22",29.3991,29.8844,29.3991,29.7908,20300.0],["2021-12-23",30.0632,30.2591,29.6716,29.8504,30800.0],["2021-12-27",29.9355,30.0888,29.5609,30.0547,16500.0],["2021-12-28",30.0803,30.2676,29.8333,30.0717,24100.0],["2021-12-29",30.1909,30.2931,29.7397,30.0547,19900.0],["2021-12-30",30.0803,30.1569,29.6971,29.7652,12800.0],["2021-12-31",29.7227,29.9696,29.5183,29.8248,21600.0],["2022-01-03",29.8929,30.6252,29.8419,30.0036,26500.0],["2022-01-04",30.2676,30.9487,30.2676,30.6592,24700.0],["2022-01-05",30.8295,31.1786,30.7954,30.8976,33200.0],["2022-01-06",31.2126,32.013,30.9657,31.8597,36000.0],["2022-01-07",31.9704,32.1322,31.6979,31.9193,26500.0],["2022-01-10",31.8512,32.0555,31.4766,31.7661,29400.0],["2022-01-11",31.9193,31.9193,31.4595,31.8086,31700.0],["2022-01-12",31.8682,32.0981,31.6724,31.715,38100.0],["2022-01-13",31.9278,32.2599,31.9108,32.047,35600.0],["2022-01-14",31.6979,32.3109,31.4936,32.0981,41800.0],["2022-01-18",32.3195,33.0772,31.5872,32.8984,44200.0],["2022-01-19",34.0648,34.0648,32.9325,33.1709,55100.0],["2022-01-20",32.6089,33.3667,32.3024,32.4557,54000.0],["2022-01-21",32.047,33.1283,32.047,32.5493,135600.0],["2022-01-24",32.2258,33.0091,32.2173,32.8644,73200.0],["2022-01-25",32.6685,33.6391,32.1407,33.4007,61800.0],["2022-01-26",33.6306,33.9031,32.1747,32.7792,73100.0],["2022-01-27",32.7196,33.3922,32.345,32.7196,77200.0],["2022-01-28",32.7962,32.9665,32.2088,32.8048,89100.0],["2022-01-31",32.5408,32.7962,31.8001,32.7537,53700.0],["2022-02-01",32.5493,32.8303,32.03,32.3791,41300.0],["2022-02-02",32.3024,32.5749,31.7064,32.4897,41100.0],["2022-02-03",32.5579,33.0517,32.2258,32.4642,25200.0],["2022-02-04",32.5579,32.6771,32.1747,32.4301,50500.0],["2022-02-07",32.4472,32.8388,31.6213,32.6941,34900.0],["2022-02-08",32.8133,33.3071,32.8133,33.1879,25500.0],["2022-02-09",33.2475,33.2475,32.2258,32.311,37200.0],["2022-02-10",32.3109,32.941,31.9363,32.2088,42900.0],["2022-02-11",32.0896,32.6685,32.0555,32.1662,27100.0],["2022-02-14",32.2088,32.4557,31.749,32.0811,39700.0],["2022-02-15",32.3876,32.5749,32.3195,32.4216,18900.0],["2022-02-16",32.4301,32.626,32.0726,32.311,38200.0],["2022-02-17",32.1066,32.1577,31.6724,32.0129,36000.0],["2022-02-18",31.8682,32.3365,31.732,32.0555,36800.0],["2022-02-22",31.9278,32.2769,31.715,31.8086,98800.0],["2022-02-23",32.0726,32.2684,31.2893,31.4425,39800.0],["2022-02-24",30.9146,30.9231,30.0292,30.8636,48500.0],["2022-02-25",31.0253,31.9193,30.8636,31.7575,29700.0],["2022-02-28",31.3489,31.9193,30.9742,31.3914,41300.0],["2022-03-01",31.3063,31.3063,29.7397,30.2931,54500.0],["2022-03-02",30.9317,32.1492,30.9317,31.9533,62600.0],["2022-03-03",32.2796,32.3225,31.9619,32.2109,26100.0],["2022-03-04",31.6443,31.7645,31.2322,31.5155,20900.0],["2022-03-07",31.4211,31.8074,30.8631,31.0004,70500.0],["2022-03-08",31.0605,31.4039,30.7085,30.7085,38200.0],["2022-03-09",31.2923,31.361,30.7085,30.8631,79200.0],["2022-03-10",30.6656,31.3009,30.6656,31.2322,28500.0],["2022-03-11",31.4125,31.7301,31.258,31.3181,20000.0],["2022-03-14",31.6529,33.5072,31.6529,32.8891,152800.0],["2022-03-15",32.8462,32.9406,32.4169,32.5629,57300.0],["2022-03-16",33.0265,33.2669,32.4255,32.6402,70000.0],["2022-03-17",32.4599,32.6316,31.8589,31.9963,48800.0],["2022-03-18",31.9448,32.0306,31.0605,31.7387,232800.0],["2022-03-21",31.7645,32.1422,31.5756,31.7473,42400.0],["2022-03-22",31.9448,32.5285,31.6014,31.7902,36800.0],["2022-03-23",31.3867,31.464,30.9918,31.009,38100.0],["2022-03-24",31.0863,31.361,30.906,31.2837,30000.0],["2022-03-25",31.3524,32.1079,31.3524,32.0478,27200.0],["2022-03-28",31.8503,31.8503,31.1464,31.2923,61100.0],["2022-03-29",31.7216,31.9104,31.4125,31.67,33600.0],["2022-03-30",31.5069,31.6786,30.5368,30.6227,51900.0],["2022-03-31",30.6656,31.009,30.2106,30.4081,72200.0],["2022-04-01",30.6742,30.803,30.1333,30.3222,39600.0],["2022-04-04",30.2192,30.2192,29.4637,29.8758,43700.0],["2022-04-05",30.0046,30.1419,29.4895,29.5925,26600.0],["2022-04-06",29.5839,29.953,29.2662,29.4379,58700.0],["2022-04-07",29.3263,29.3263,28.8027,29.1976,41900.0],["2022-04-08",29.2834,29.4122,28.9057,28.9486,31400.0],["2022-04-11",29.0516,29.6011,28.7769,28.9314,61400.0],["2022-04-12",29.0173,29.189,28.734,28.9143,29600.0],["2022-04-13",28.8112,29.5238,28.8027,29.4465,49100.0],["2022-04-14",29.5066,29.6869,29.189,29.4723,48200.0],["2022-04-18",29.1289,29.747,29.1289,29.7213,35900.0],["2022-04-19",29.6955,30.3308,29.1976,30.1333,45900.0],["2022-04-20",30.2707,30.9403,28.8799,30.1677,44800.0],["2022-04-21",30.1763,30.3909,29.3006,29.3006,49800.0],["2022-04-22",29.1375,29.5066,28.9314,28.9314,30400.0],["2022-04-25",28.7082,28.7082,28.1073,28.5022,33200.0],["2022-04-26",28.1931,29.0087,27.4892,27.6523,33400.0],["2022-04-27",27.7295,27.9442,27.0427,27.2316,29000.0],["2022-04-28",27.4291,27.575,27.0427,27.4977,28900.0],["2022-04-29",27.472,27.472,26.8195,26.9569,48600.0],["2022-05-02",27.0513,27.2831,26.5105,26.871,48000.0],["2022-05-03",26.7938,27.1715,26.6221,27.0685,23900.0],["2022-05-04",27.1629,27.678,26.8367,27.472,19500.0],["2022-05-05",27.1458,27.1458,26.2787,26.562,28900.0],["2022-05-06",26.4933,26.8453,26.1241,26.5276,42300.0],["2022-05-09",26.1585,26.9397,26.1499,26.6564,37000.0],["2022-05-10",26.6564,27.721,26.1156,26.3731,35800.0],["2022-05-11",26.459,27.0341,26.459,26.7165,34700.0],["2022-05-12",26.5706,26.9483,26.4246,26.8882,43300.0],["2022-05-13",26.9655,27.1715,26.5019,26.6221,49000.0],["2022-05-16",26.6221,26.871,26.3989,26.768,25300.0],["2022-05-17",27.0942,27.9184,27.0685,27.3003,25400.0],["2022-05-18",26.9912,27.3518,26.5362,26.7423,35400.0],["2022-05-19",26.7079,26.7079,26.0469,26.107,41400.0],["2022-05-20",26.313,26.459,25.8408,26.459,25800.0],["2022-05-23",26.6908,27.1286,26.6392,26.7251,102100.0],["2022-05-24",26.4246,26.9998,26.4074,26.9569,31900.0],["2022-05-25",26.665,27.2745,26.665,26.9741,27000.0],["2022-05-26",27.3175,27.7725,27.3175,27.5321,29700.0],["2022-05-27",27.7467,27.8927,27.5664,27.7982,31700.0],["2022-05-31",27.5321,28.4678,27.4548,28.3734,64200.0],["2022-06-01",28.279,28.5537,27.7124,28.0815,53100.0],["2022-06-02",28.1422,28.2722,26.8075,28.1075,36100.0],["2022-06-03",28.0729,28.2809,27.8822,28.1422,32400.0],["2022-06-06",28.5929,28.6275,28.1509,28.5322,35400.0],["2022-06-07",28.0989,28.6969,27.9948,28.3502,46100.0],["2022-06-08",28.3155,28.3675,27.5442,27.9948,29200.0],["2022-06-09",27.8128,27.9688,27.4575,27.5528,29400.0],["2022-06-10",27.3361,27.3535,26.9288,27.1801,86000.0],["2022-06-13",26.7814,29.0609,26.7814,26.8508,61700.0],["2022-06-14",26.7988,27.1888,26.6948,26.9981,40700.0],["2022-06-15",27.3708,28.1162,27.2668,27.4055,40400.0],["2022-06-16",27.0501,27.0501,26.6081,26.8855,32900.0],["2022-06-17",26.9201,27.4141,26.9201,27.0761,62400.0],["2022-06-21",27.4228,28.0382,27.4228,27.9688,36100.0],["2022-06-22",27.7868,28.0728,26.4521,27.8388,23300.0],["2022-06-23",27.7435,27.9342,27.2235,27.2841,21600.0],["2022-06-24",27.9342,27.9428,27.4662,27.7608,80600.0],["2022-06-27",27.8995,28.1509,27.5355,27.8215,23500.0],["2022-06-28",28.0122,28.1942,27.7695,27.8388,19600.0],["2022-06-29",27.9515,28.0382,27.4402,27.4575,19600.0],["2022-06-30",27.1541,27.6915,27.0935,27.6915,23600.0],["2022-07-01",27.7088,28.4542,27.0675,28.2982,28100.0],["2022-07-05",27.9255,27.9428,27.2061,27.9255,27600.0],["2022-07-06",27.7782,28.1509,27.5702,27.9082,23000.0],["2022-07-07",28.1682,28.3415,27.7002,27.9342,26200.0],["2022-07-08",27.6742,27.9168,27.6395,27.7175,17400.0],["2022-07-11",27.6308,27.8042,27.4055,27.5095,18700.0],["2022-07-12",27.6048,27.9515,27.5962,27.7608,15300.0],["2022-07-13",27.4748,27.5875,27.0675,27.1715,24500.0],["2022-07-14",26.9201,27.1455,26.5561,26.7468,18000.0],["2022-07-15",27.0415,27.6135,27.0415,27.5962,29900.0],["2022-07-18",27.8908,28.6015,27.6568,27.7868,48100.0],["2022-07-19",27.6828,29.2342,27.6828,29.0262,107800.0],["2022-07-20",29.0436,29.2082,28.5495,29.1736,38400.0],["2022-07-21",28.9656,29.3469,28.8182,29.2516,31600.0],["2022-07-22",29.1389,29.3556,28.7489,29.0869,33700.0],["2022-07-25",29.2863,29.5463,29.2863,29.4769,21800.0],["2022-07-26",29.6503,30.0923,29.6416,30.0143,35300.0],["2022-07-27",30.1096,30.3783,30.0316,30.2916,26100.0],["2022-07-28",30.6123,30.881,30.439,30.621,22200.0],["2022-07-29",30.6383,30.8723,30.595,30.7163,36300.0],["2022-08-01",30.751,33.8278,30.3956,30.959,24600.0],["2022-08-02",30.9243,30.9243,30.3003,30.5343,31400.0],["2022-08-03",30.7337,30.7337,30.361,30.6643,13400.0],["2022-08-04",30.5603,30.9503,29.9276,30.1443,16400.0],["2022-08-05",29.9103,30.153,29.8323,30.0056,28700.0],["2022-08-08",29.9623,30.257,29.6936,29.8496,23800.0],["2022-08-09",29.7456,30.0403,29.6243,29.9623,25800.0],["2022-08-10",30.283,30.907,29.4076,30.6037,37500.0],["2022-08-11",30.881,30.933,30.335,30.9157,20200.0],["2022-08-12",30.933,31.4444,30.5863,31.323,28400.0],["2022-08-15",31.115,31.4184,31.0283,31.375,25500.0],["2022-08-16",31.453,31.9471,31.453,31.6957,24200.0],["2022-08-17",31.557,31.6437,31.011,31.5137,23000.0],["2022-08-18",31.5484,31.8604,31.427,31.7304,19500.0],["2022-08-19",31.4877,31.7651,31.0283,31.3404,16300.0],["2022-08-22",31.1063,31.1063,29.6589,30.8983,55000.0],["2022-08-23",31.011,31.063,30.5517,30.569,26300.0],["2022-08-24",30.7337,31.6784,30.1963,30.231,27100.0],["2022-08-25",30.2136,30.6297,30.2136,30.6297,23100.0],["2022-08-26",30.543,30.699,29.7803,29.9189,48400.0],["2022-08-29",29.8583,29.8583,29.3296,29.3729,20600.0],["2022-08-30",29.3989,29.9363,28.7836,29.0782,24700.0],["2022-08-31",29.0782,29.0782,28.6709,28.6709,36000.0],["2022-09-01",28.7234,28.8722,28.4346,28.8459,34800.0],["2022-09-02",28.9072,29.3185,28.7672,28.8634,27300.0],["2022-09-06",28.8459,28.8459,28.0233,28.207,20100.0],["2022-09-07",27.997,28.4783,27.8395,28.4783,23100.0],["2022-09-08",28.1895,28.6534,27.7694,28.4258,18800.0],["2022-09-09",27.8045,28.6971,27.8045,28.4433,23600.0],["2022-09-12",28.3908,30.1324,28.3733,28.6184,23300.0],["2022-09-13",28.2508,29.056,27.7257,27.9007,29500.0],["2022-09-14",27.9707,28.8022,27.6207,27.787,29300.0],["2022-09-15",27.6732,28.5134,27.4894,28.0933,27100.0],["2022-09-16",27.7344,28.1808,27.2706,28.1808,55200.0],["2022-09-19",27.8307,28.4258,27.7694,28.3908,32800.0],["2022-09-20",28.3121,28.4083,28.0057,28.2596,19000.0],["2022-09-21",28.4521,28.5309,27.7519,27.7957,70600.0],["2022-09-22",27.7957,28.5309,27.0518,27.4631,30000.0],["2022-09-23",27.1393,27.1393,26.4129,26.8768,38700.0],["2022-09-26",26.7105,27.4019,26.6492,26.8155,22300.0],["2022-09-27",26.8593,26.903,26.2029,26.3954,25600.0],["2022-09-28",26.3254,26.8243,26.2291,26.5354,29600.0],["2022-09-29",26.5004,26.5004,25.6078,25.8878,29900.0],["2022-09-30",25.9491,26.5267,25.7128,26.0016,40800.0],["2022-10-03",26.4217,26.9818,26.4217,26.938,46300.0],["2022-10-04",27.1306,28.0933,27.0693,28.0583,45400.0],["2022-10-05",27.6207,27.8132,27.4544,27.8045,21300.0],["2022-10-06",27.0693,27.4369,26.5004,27.2969,29700.0],["2022-10-07",27.2618,27.2618,26.5354,26.6055,34200.0],["2022-10-10",26.5354,26.9468,26.4392,26.868,24800.0],["2022-10-11",26.9468,27.1043,26.6667,26.9468,17000.0],["2022-10-12",26.9118,26.9555,26.6055,26.763,24400.0],["2022-10-13",26.4042,28.207,26.2729,28.0758,54200.0],["2022-10-14",28.7847,28.7847,27.7607,28.137,25400.0],["2022-10-17",28.5921,28.7934,28.1283,28.6271,32700.0],["2022-10-18",28.9159,29.441,28.137,28.137,32100.0],["2022-10-19",28.3558,30.1062,28.2858,29.3273,36700.0],["2022-10-20",29.196,29.3623,27.9182,28.1545,28500.0],["2022-10-21",28.3646,28.7146,27.6119,28.6096,43400.0],["2022-10-24",28.8547,29.1785,28.7059,29.091,28600.0],["2022-10-25",28.7584,29.4148,28.7584,29.126,27600.0],["2022-10-26",29.3273,29.4148,28.6184,29.0122,37400.0],["2022-10-27",29.3448,29.8436,28.7146,29.3798,41600.0],["2022-10-28",29.4323,30.4475,29.3185,30.29,51000.0],["2022-10-31",30.1149,30.7888,30.1062,30.5875,34600.0],["2022-11-01",30.57,30.8588,30.4387,30.4562,24100.0],["2022-11-02",30.2812,30.6663,29.8261,29.8874,33300.0],["2022-11-03",29.5723,29.9749,28.9684,29.9136,20300.0],["2022-11-04",30.0974,30.8501,29.9487,30.7538,24200.0],["2022-11-07",30.7801,31.1914,30.6575,30.8501,22200.0],["2022-11-08",30.8763,31.1301,30.7188,30.9901,21200.0],["2022-11-09",30.9289,30.9289,30.2812,30.4913,20600.0],["2022-11-10",31.0601,31.7078,30.6313,31.489,39800.0],["2022-11-11",31.4102,31.8215,30.5875,30.7013,23000.0],["2022-11-14",30.7451,30.8676,30.2287,30.4562,19000.0],["2022-11-15",30.6313,31.0251,30.2987,30.6663,22000.0],["2022-11-16",30.465,30.8938,30.4125,30.6313,19300.0],["2022-11-17",30.1762,30.57,30.1762,30.5438,27100.0],["2022-11-18",30.8151,31.0689,30.5175,30.7363,27800.0],["2022-11-21",30.6838,30.9814,30.6838,30.9463,16100.0],["2022-11-22",31.1476,31.1476,30.5,30.6925,63300.0],["2022-11-23",30.8151,30.8151,30.2812,30.3775,11400.0],["2022-11-25",30.5,30.7888,30.4037,30.6313,12500.0],["2022-11-28",30.5875,30.5875,29.9136,30.0362,23100.0],["2022-11-29",30.1324,30.8326,29.5898,30.2375,21800.0],["2022-11-30",30.0974,30.4825,29.6161,30.465,38800.0],["2022-12-01",30.6328,31.0215,30.2883,30.6505,17000.0],["2022-12-02",30.4032,30.7123,29.988,30.4385,22700.0],["2022-12-05",30.1558,30.1912,29.1931,29.4845,29600.0],["2022-12-06",29.4757,29.6347,29.1401,29.4492,44500.0],["2022-12-07",29.5287,29.5817,28.6631,29.1136,28700.0],["2022-12-08",29.2902,29.4934,28.8044,28.9281,31100.0],["2022-12-09",28.7779,29.1136,28.6542,28.9457,36400.0],["2022-12-12",29.2019,29.2019,28.7161,29.0694,43900.0],["2022-12-13",29.1754,29.5287,28.4776,28.8927,54600.0],["2022-12-14",28.9987,29.4139,28.7072,29.2195,55000.0],["2022-12-15",28.8486,28.9722,28.2656,28.3539,32000.0],["2022-12-16",28.3274,29.3344,28.0183,28.9634,126800.0],["2022-12-19",29.1842,29.564,28.6984,29.1224,63300.0],["2022-12-20",29.1047,29.5199,28.8662,29.0076,75300.0],["2022-12-21",29.352,29.7937,29.352,29.5994,69600.0],["2022-12-22",29.4139,30.3237,29.0252,29.3697,20000.0],["2022-12-23",29.5817,29.9439,29.3785,29.829,16300.0],["2022-12-27",29.829,29.9085,29.5817,29.7054,17900.0],["2022-12-28",29.6524,29.8114,29.3785,29.3785,17200.0],["2022-12-29",29.3785,30.0234,29.3079,29.6877,29600.0],["2022-12-30",30.3502,30.3502,29.2461,29.5729,24100.0],["2023-01-03",29.6612,29.7849,29.2549,29.723,24000.0],["2023-01-04",29.8114,30.1823,29.5287,29.5994,24900.0],["2023-01-05",29.3962,29.617,29.1136,29.4845,19700.0],["2023-01-06",29.7495,30.3148,29.7495,30.2265,22400.0],["2023-01-09",30.2353,30.2353,29.67,29.8114,34700.0],["2023-01-10",29.67,30.2618,29.511,30.0587,22400.0],["2023-01-11",30.0322,30.1912,29.8467,30.147,20300.0],["2023-01-12",30.359,30.836,30.0587,30.677,22700.0],["2023-01-13",30.306,30.9861,29.8025,30.9861,29900.0],["2023-01-17",32.6821,32.6821,31.5161,32.3199,81500.0],["2023-01-18",30.7565,31.0568,29.0782,29.352,65700.0],["2023-01-19",29.2549,29.3962,28.7602,29.0429,23100.0],["2023-01-20",29.2372,29.6259,29.0341,29.4669,39800.0],["2023-01-23",29.6965,30.5887,29.5375,30.1559,40800.0],["2023-01-24",29.9792,30.1647,29.7407,29.9174,25000.0],["2023-01-25",29.829,29.9262,29.2107,29.5375,22800.0],["2023-01-26",29.5022,29.6965,29.0782,29.4404,23700.0],["2023-01-27",29.4139,29.67,29.3609,29.5552,23200.0],["2023-01-30",29.4139,29.8555,29.4139,29.6612,18000.0],["2023-01-31",29.6259,30.3678,29.3962,30.3237,24500.0],["2023-02-01",30.2883,30.8537,30.1293,30.6063,33800.0],["2023-02-02",30.5975,31.0745,30.1205,31.0568,24200.0],["2023-02-03",30.8007,31.4013,30.8007,31.3218,27400.0],["2023-02-06",30.7918,31.2335,30.73,30.8802,24400.0],["2023-02-07",30.7653,31.2865,30.7477,30.9773,27800.0],["2023-02-08",30.9332,31.154,30.7742,30.8713,19600.0],["2023-02-09",31.0833,31.0833,30.1647,30.359,27300.0],["2023-02-10",30.465,30.7035,30.2,30.7035,25500.0],["2023-02-13",30.7212,31.0656,30.5092,30.836,34800.0],["2023-02-14",30.8183,30.8183,30.4297,30.4738,20700.0],["2023-02-15",30.3855,30.9597,30.147,30.9067,23500.0],["2023-02-16",30.6682,31.0303,30.4827,30.677,33200.0],["2023-02-17",30.7918,31.1628,30.7388,31.1628,55400.0],["2023-02-21",31.0038,31.0833,30.8272,30.9243,62300.0],["2023-02-22",31.0568,31.0568,30.6328,30.8095,53200.0],["2023-02-23",30.9155,31.0921,30.7212,30.8625,27900.0],["2023-02-24",30.6947,30.7742,30.3237,30.5357,24400.0],["2023-02-27",31.1275,31.207,30.4562,30.4738,39300.0],["2023-02-28",30.5798,30.7477,30.5003,30.5533,66400.0],["2023-03-01",30.5003,30.8183,30.2707,30.7653,40500.0],["2023-03-02",30.6761,30.8367,30.3819,30.6494,24500.0],["2023-03-03",30.6048,30.7921,30.5156,30.7297,39200.0],["2023-03-06",30.6762,30.8545,30.2392,30.3997,49500.0],["2023-03-07",31.6392,31.7819,30.7475,31.0418,134100.0],["2023-03-08",31.2023,31.336,30.7653,31.0953,59800.0],["2023-03-09",31.1131,31.1755,29.3564,29.6952,59000.0],["2023-03-10",29.2583,29.8022,28.313,29.1334,70000.0],["2023-03-13",27.7155,28.1614,26.2085,26.8951,118400.0],["2023-03-14",27.8404,28.9194,27.0021,27.2429,87000.0],["2023-03-15",26.6633,28.1971,26.4314,28.0098,113800.0],["2023-03-16",27.6531,29.3118,27.3945,29.0799,70500.0],["2023-03-17",28.8124,28.8124,26.8773,27.0111,112400.0],["2023-03-20",27.3856,27.9652,27.1181,27.2162,61500.0],["2023-03-21",27.7958,28.3487,27.6442,28.2773,51000.0],["2023-03-22",28.313,28.4646,27.4748,27.5907,59100.0],["2023-03-23",27.7869,27.8136,26.8327,26.9397,39100.0],["2023-03-24",26.7881,27.7512,26.2352,27.6799,44800.0],["2023-03-27",27.8315,28.2506,27.6799,27.7512,37400.0],["2023-03-28",27.5996,27.7601,26.9041,27.0913,36800.0],["2023-03-29",27.1092,27.2964,26.7257,27.234,32200.0],["2023-03-30",27.3588,27.4302,26.5028,26.8773,25800.0],["2023-03-31",26.9843,27.3588,26.7703,27.2697,77800.0],["2023-04-03",27.2697,27.3143,26.7435,27.1627,45500.0],["2023-04-04",27.2964,27.2964,26.155,26.3244,38000.0],["2023-04-05",26.0034,26.1728,25.7091,25.834,28600.0],["2023-04-06",25.9856,26.1461,25.6021,25.8518,43000.0],["2023-04-10",25.834,26.0836,25.834,25.9945,32200.0],["2023-04-11",26.0836,26.2085,25.7715,25.8607,31400.0],["2023-04-12",25.9142,25.9142,25.4773,25.718,25300.0],["2023-04-13",25.8696,26.1193,25.6467,25.8785,28700.0],["2023-04-14",26.1282,26.2352,25.5218,25.7002,39400.0],["2023-04-17",25.5932,26.2977,25.3881,26.2977,42000.0],["2023-04-18",28.0901,28.0901,25.5397,25.6378,71300.0],["2023-04-19",25.8072,26.2531,25.3435,25.7091,29300.0],["2023-04-20",25.4238,26.3958,25.2276,25.7269,34500.0],["2023-04-21",25.5932,25.8429,25.2989,25.6378,45900.0],["2023-04-24",25.6645,25.9499,25.3078,25.3346,19800.0],["2023-04-25",24.9779,25.4327,24.4428,24.532,40600.0],["2023-04-26",24.4161,24.7995,24.1307,24.6925,28400.0],["2023-04-27",24.8887,25.2008,24.3804,24.9155,36900.0],["2023-04-28",24.9511,25.6556,24.8709,25.0225,37100.0],["2023-05-01",25.076,25.1473,24.4517,24.7906,36800.0],["2023-05-02",24.7995,24.7995,23.346,23.3995,37900.0],["2023-05-03",23.5689,23.8543,22.8109,22.8912,48900.0],["2023-05-04",22.588,24.8441,21.4109,21.937,48300.0],["2023-05-05",22.4364,22.8109,22.1689,22.7307,43800.0],["2023-05-08",23.0874,23.0874,21.9281,22.0975,31000.0],["2023-05-09",22.0173,22.151,21.4376,21.8835,35400.0],["2023-05-10",22.1689,22.1689,21.4198,21.7497,21600.0],["2023-05-11",21.4376,21.7765,21.3039,21.3663,28000.0],["2023-05-12",21.5268,21.7854,21.3128,21.723,44000.0],["2023-05-15",21.6249,22.4275,21.6249,22.1689,91800.0],["2023-05-16",22.2224,22.4988,22.0619,22.1154,24500.0],["2023-05-17",22.4364,23.5422,22.0262,23.3995,40900.0],["2023-05-18",23.4173,24.0237,22.9893,23.6224,30800.0],["2023-05-19",24.0326,24.0326,22.8823,23.0428,30900.0],["2023-05-22",23.4084,24.1129,23.0695,23.9613,37200.0],["2023-05-23",24.104,24.96,23.9078,24.3626,33100.0],["2023-05-24",24.2823,24.2823,23.9256,23.9613,21200.0],["2023-05-25",23.997,23.997,23.2925,23.5868,24300.0],["2023-05-26",23.6581,23.8721,23.2301,23.8721,16000.0],["2023-05-30",24.0059,24.1575,23.4797,23.7918,19900.0],["2023-05-31",23.7116,23.988,22.8734,23.2122,51800.0],["2023-06-01",23.429,24.1244,22.6884,23.9077,22900.0],["2023-06-02",24.3322,25.8044,23.8625,25.8044,40600.0],["2023-06-05",25.8857,25.8857,24.6122,24.8199,33300.0],["2023-06-06",24.7386,27.0057,24.7386,26.7076,52100.0],["2023-06-07",27.0056,28.4327,25.7954,28.243,52000.0],["2023-06-08",28.225,28.3604,26.7347,27.3398,34200.0],["2023-06-09",27.376,27.4572,26.7347,26.9515,19100.0],["2023-06-12",27.1682,27.5476,26.6805,26.9424,24200.0],["2023-06-13",27.0598,27.5385,27.0598,27.4031,40600.0],["2023-06-14",27.6289,28.505,26.4276,26.5811,50000.0],["2023-06-15",26.4457,27.4121,26.4457,27.2676,38300.0],["2023-06-16",27.2856,27.2856,26.4637,26.6082,63200.0],["2023-06-20",26.6082,26.6173,25.9941,26.0302,38100.0],["2023-06-21",26.0573,26.1837,25.4612,25.4612,34800.0],["2023-06-22",25.4431,26.0392,24.3864,24.8922,35700.0],["2023-06-23",24.6573,25.2263,24.3412,24.9012,114000.0],["2023-06-26",24.7928,25.2444,24.7928,24.9102,23900.0],["2023-06-27",25.1089,25.1902,24.847,24.9554,27200.0],["2023-06-28",24.8741,25.2444,24.838,25.0186,19300.0],["2023-06-29",25.2354,25.696,25.1541,25.3257,39600.0],["2023-06-30",25.4431,25.4431,24.8741,24.9464,34500.0],["2023-07-03",25.0276,25.2263,24.9283,25.1451,21100.0],["2023-07-05",25.0638,25.5063,24.6573,25.2354,30900.0],["2023-07-06",25.118,25.118,24.3412,24.7477,22800.0],["2023-07-07",24.6483,25.6779,24.6483,25.3618,67200.0],["2023-07-10",25.2083,25.7321,24.856,25.0005,30100.0],["2023-07-11",25.1541,25.5154,24.9464,25.5063,61200.0],["2023-07-12",25.8315,26.3283,25.8315,26.0392,33500.0],["2023-07-13",26.3102,26.554,26.0934,26.536,23900.0],["2023-07-14",26.6624,26.6624,25.8947,26.1115,23300.0],["2023-07-17",26.0121,27.0237,25.9308,26.5992,40300.0],["2023-07-18",27.9269,29.9049,27.9179,29.8327,92700.0],["2023-07-19",30.0314,30.772,29.092,30.763,64300.0],["2023-07-20",30.6636,30.763,30.0043,30.6275,48700.0],["2023-07-21",30.8352,30.9978,30.1398,30.5372,118400.0],["2023-07-24",30.5372,30.8804,30.3746,30.6817,38800.0],["2023-07-25",30.5552,30.8894,30.0314,30.6817,75300.0],["2023-07-26",30.7359,31.8107,30.7359,31.7474,49200.0],["2023-07-27",32.0094,32.0365,31.2417,31.4404,48300.0],["2023-07-28",31.7113,32.0003,31.2236,31.5849,41800.0],["2023-07-31",31.5397,31.7294,31.2146,31.7203,28600.0],["2023-08-01",31.4494,31.8739,30.9797,31.8287,40300.0],["2023-08-02",31.35,31.892,31.2868,31.8378,30600.0],["2023-08-03",31.7565,32.3887,31.5487,32.1358,32200.0],["2023-08-04",31.9732,32.741,31.9732,32.4339,30600.0],["2023-08-07",32.5513,33.1745,32.2713,33.021,30100.0],["2023-08-08",32.479,32.8945,31.8649,32.8132,26200.0],["2023-08-09",32.6235,32.6235,31.8468,31.9552,29900.0],["2023-08-10",32.1178,32.3255,31.4946,31.7384,28100.0],["2023-08-11",31.7023,32.0816,31.5487,31.8468,30100.0],["2023-08-14",31.6391,31.6391,31.2778,31.3681,15900.0],["2023-08-15",31.0249,31.2868,30.5552,30.6185,25900.0],["2023-08-16",30.8442,30.9797,30.3294,30.4378,33500.0],["2023-08-17",30.483,30.6726,30.2752,30.483,27300.0],["2023-08-18",30.2481,30.9255,30.2481,30.6997,79500.0],["2023-08-21",30.7449,30.7449,29.8869,30.0856,22800.0],["2023-08-22",30.1217,30.1217,29.5346,29.5346,31900.0],["2023-08-23",29.643,30.1578,29.363,30.0856,50100.0],["2023-08-24",29.923,30.3746,29.923,30.221,27300.0],["2023-08-25",30.4378,30.6004,29.6791,30.0043,16400.0],["2023-08-28",30.1849,30.3746,30.0133,30.1127,60100.0],["2023-08-29",30.1578,30.4197,30.0946,30.2572,23300.0],["2023-08-30",30.2481,30.3385,29.9681,30.203,44200.0],["2023-08-31",30.276,30.5953,30.1756,30.4585,42200.0],["2023-09-01",30.641,31.3618,30.641,31.2432,31900.0],["2023-09-05",31.0425,31.0425,30.2668,30.8143,42500.0],["2023-09-06",30.8691,31.0972,30.1391,30.1938,30100.0],["2023-09-07",30.1209,30.1209,29.3909,29.9475,107100.0],["2023-09-08",30.1573,30.2303,29.6372,30.0661,30600.0],["2023-09-11",30.1847,30.3125,29.8471,29.9657,17300.0],["2023-09-12",29.7924,30.2212,29.7832,29.9201,18600.0],["2023-09-13",30.0752,30.5588,29.2996,29.3726,33400.0],["2023-09-14",29.5004,30.1391,29.5004,29.9931,37600.0],["2023-09-15",29.9657,30.0844,29.3361,29.4274,112100.0],["2023-09-18",29.4365,29.4365,28.6244,28.6609,27900.0],["2023-09-19",28.6974,29.3909,28.4054,28.4236,26700.0],["2023-09-20",28.4875,29.0076,28.4693,28.524,22100.0],["2023-09-21",28.2959,28.7248,28.2959,28.6883,58200.0],["2023-09-22",28.6335,28.6335,28.159,28.3598,19300.0],["2023-09-25",28.4419,28.9346,28.3233,28.8434,23000.0],["2023-09-26",28.6244,29.0715,28.1955,28.2594,27100.0],["2023-09-27",28.6518,28.6518,28.1134,28.2138,21700.0],["2023-09-28",28.1864,28.6609,28.013,28.4145,19800.0],["2023-09-29",28.6061,28.6153,27.9583,28.2047,31100.0],["2023-10-02",28.0495,28.2047,27.721,28.1134,34100.0],["2023-10-03",28.0952,28.8799,27.5112,27.6937,20500.0],["2023-10-04",27.6663,28.5423,27.4838,28.0039,25000.0],["2023-10-05",27.9492,28.7156,27.8397,28.1682,77500.0],["2023-10-06",27.8853,28.816,27.6572,28.1955,23700.0],["2023-10-09",28.816,28.816,27.648,28.0678,21300.0],["2023-10-10",28.2047,28.5423,28.1225,28.2138,20600.0],["2023-10-11",28.5605,28.5605,28.1408,28.4145,23000.0],["2023-10-12",28.451,28.451,27.7575,28.2138,23500.0],["2023-10-13",28.3963,29.2084,27.6937,27.8853,28400.0],["2023-10-16",28.1773,28.9073,27.8032,28.0678,35900.0],["2023-10-17",28.3415,30.4037,28.3415,30.1391,60100.0],["2023-10-18",30.1208,30.1208,29.254,29.5369,42700.0],["2023-10-19",29.6555,29.984,29.2631,29.3726,22900.0],["2023-10-20",29.4547,29.4547,28.6061,28.6518,38100.0],["2023-10-23",28.6883,29.0441,28.378,28.6791,30000.0],["2023-10-24",28.816,28.816,28.0587,28.4145,29300.0],["2023-10-25",28.1773,29.3635,28.0313,29.0259,38200.0],["2023-10-26",29.035,30.0752,29.035,29.9292,21400.0],["2023-10-27",29.8562,29.8562,27.9127,29.2449,31000.0],["2023-10-30",29.5642,30.0022,29.0624,29.838,23100.0],["2023-10-31",29.984,30.1208,29.6829,30.057,22500.0],["2023-11-01",30.1026,30.2942,28.7795,30.0844,22800.0],["2023-11-02",30.4037,30.8691,30.276,30.7048,32400.0],["2023-11-03",31.4257,32.0097,31.3527,31.6538,38800.0],["2023-11-06",31.7268,31.7359,31.3436,31.6082,26800.0],["2023-11-07",31.3709,31.5078,31.0151,31.4166,18200.0],["2023-11-08",31.3162,31.4531,29.6646,30.8873,28200.0],["2023-11-09",31.1155,31.1155,30.3125,30.495,16900.0],["2023-11-10",30.7961,31.0242,30.4311,30.8691,28000.0],["2023-11-13",30.6136,31.2341,30.568,31.1154,18900.0],["2023-11-14",32.1465,33.5609,31.9641,33.4605,50600.0],["2023-11-15",33.3693,33.7981,33.1503,33.4423,39600.0],["2023-11-16",33.3875,33.3966,32.8127,32.9039,29400.0],["2023-11-17",33.3328,33.8255,33.0681,33.4879,32400.0],["2023-11-20",33.3784,33.4879,32.4477,32.6393,88800.0],["2023-11-21",32.3929,32.3929,31.5261,31.8454,52300.0],["2023-11-22",32.1648,32.1739,31.5991,31.8637,13000.0],["2023-11-24",31.7816,32.1283,31.7086,31.9093,55500.0],["2023-11-27",32.0097,32.1739,31.3071,31.5169,23100.0],["2023-11-28",31.3983,31.6447,30.787,31.4531,23500.0],["2023-11-29",31.6538,32.4477,31.6538,31.9823,25400.0],["2023-11-30",32.2864,32.2864,31.4295,31.6874,36300.0],["2023-12-01",31.8717,33.4934,31.8717,33.3921,42900.0],["2023-12-04",33.1986,34.1845,32.8484,34.1476,35300.0],["2023-12-05",33.991,34.2582,33.346,33.4473,68500.0],["2023-12-06",33.8159,34.3227,33.604,33.6869,49200.0],["2023-12-07",33.9449,34.4056,33.5579,34.4056,34700.0],["2023-12-08",34.1753,34.811,34.0923,34.636,30000.0],["2023-12-11",34.8295,35.3455,34.5162,34.894,39300.0],["2023-12-12",35.0138,35.0138,34.636,34.682,27600.0],["2023-12-13",34.9493,36.8105,34.4886,36.7092,96600.0],["2023-12-14",36.8934,37.778,36.184,37.0685,95800.0],["2023-12-15",37.4463,37.6398,36.5064,36.5341,151400.0],["2023-12-18",36.7737,36.9211,35.9812,36.3775,65400.0],["2023-12-19",36.6539,37.4094,36.6539,37.3634,61200.0],["2023-12-20",37.4094,38.2295,36.9303,36.9579,73500.0],["2023-12-21",37.2067,37.5661,36.746,36.9948,92300.0],["2023-12-22",37.3173,37.8333,37.0962,37.5292,45300.0],["2023-12-26",37.8425,38.4322,37.7964,38.2479,39200.0],["2023-12-27",38.2203,38.6349,38.1097,38.4414,30300.0],["2023-12-28",38.3216,38.3216,37.8241,38.0176,34500.0],["2023-12-29",37.8517,38.3124,37.1883,37.2067,37200.0],["2024-01-02",36.9395,37.7504,36.746,37.0962,39700.0],["2024-01-03",36.9764,37.1146,35.8983,36.055,41800.0],["2024-01-04",36.1287,36.6631,36.1287,36.3498,46700.0],["2024-01-05",36.23,36.9211,36.23,36.5341,58700.0],["2024-01-08",36.5986,36.6723,36.0089,36.5064,27000.0],["2024-01-09",36.0365,36.1563,35.7232,35.926,32300.0],["2024-01-10",35.8522,36.1379,35.6587,35.7509,68700.0],["2024-01-11",35.3823,35.3823,34.5531,35.3547,96700.0],["2024-01-12",35.843,35.843,34.4148,34.8755,50700.0],["2024-01-16",37.0409,37.0409,31.5584,34.2121,164700.0],["2024-01-17",34.3319,35.4192,33.7883,35.023,105200.0],["2024-01-18",35.4653,35.9352,35.0967,35.6403,98300.0],["2024-01-19",35.9905,36.746,35.327,35.9812,181700.0],["2024-01-22",36.5802,38.0821,36.5249,38.0268,109500.0],["2024-01-23",38.1005,38.8192,37.2436,37.2897,118200.0],["2024-01-24",37.5108,38.2571,37.4924,37.9899,57300.0],["2024-01-25",38.3124,38.6073,37.2712,37.8978,91000.0],["2024-01-26",37.9162,38.4138,37.3541,37.6766,92200.0],["2024-01-29",37.4094,38.8284,37.3449,38.7178,64400.0],["2024-01-30",38.5888,39.455,38.3032,38.7916,65000.0],["2024-01-31",38.3861,38.6994,36.8474,36.9395,101300.0],["2024-02-01",37.1607,37.4002,35.6311,36.6539,104900.0],["2024-02-02",36.2392,36.8382,35.4929,36.2577,87500.0],["2024-02-05",35.7785,36.055,35.198,35.2257,87700.0],["2024-02-06",35.281,35.7601,34.8018,35.0045,74200.0],["2024-02-07",34.9493,34.9493,33.8436,34.3043,71600.0],["2024-02-08",34.1384,34.5623,33.9449,34.249,77800.0],["2024-02-09",34.2674,35.0598,33.8896,35.0598,50100.0],["2024-02-12",34.8755,36.3406,34.8755,35.8338,58500.0],["2024-02-13",34.8295,34.8295,33.2631,33.4842,89900.0],["2024-02-14",33.9173,34.378,33.5487,34.2674,75100.0],["2024-02-15",34.4886,35.9812,34.4886,35.8983,57500.0],["2024-02-16",35.6588,35.6588,34.8203,34.8203,75700.0],["2024-02-20",34.4886,35.023,34.3688,34.4148,68900.0],["2024-02-21",34.3872,35.0045,34.2306,34.9769,65000.0],["2024-02-22",34.8387,35.152,33.9726,34.3596,152100.0],["2024-02-23",34.249,34.7465,34.0002,34.4886,48300.0],["2024-02-26",34.2674,34.6452,33.7606,33.8528,33900.0],["2024-02-27",34.0371,34.3411,33.7699,33.8896,44800.0],["2024-02-28",33.6224,33.8988,33.4013,33.6408,46600.0],["2024-02-29",34.3479,34.7386,33.9665,34.2735,46700.0],["2024-03-01",34.0595,34.0874,33.3897,33.8455,65700.0],["2024-03-04",35.6411,36.9342,34.5247,35.762,160700.0],["2024-03-05",35.455,36.6737,35.455,35.9667,138900.0],["2024-03-06",35.2782,35.7155,33.3711,34.4037,178400.0],["2024-03-07",34.7945,35.2689,34.4223,34.6456,83100.0],["2024-03-08",35.1294,35.2224,34.4223,34.6363,70200.0],["2024-03-11",34.7014,34.7666,34.1897,34.2363,43600.0],["2024-03-12",34.2642,34.2735,33.7804,33.9665,65900.0],["2024-03-13",34.0316,34.4409,33.6315,33.892,55000.0],["2024-03-14",33.9665,33.9665,32.6919,32.8408,83800.0],["2024-03-15",32.8594,33.6502,32.8594,33.2315,230300.0],["2024-03-18",33.2315,33.4827,32.7756,32.878,65900.0],["2024-03-19",32.7756,33.3431,32.7756,33.1106,52700.0],["2024-03-20",32.9152,35.0364,32.7012,34.4875,68100.0],["2024-03-21",34.7293,35.1387,34.4782,34.8224,60000.0],["2024-03-22",34.9712,34.9712,34.2549,34.32,41600.0],["2024-03-25",34.4409,34.9526,34.0967,34.3014,33100.0],["2024-03-26",34.534,34.534,34.013,34.3014,67500.0],["2024-03-27",34.2735,35.3899,34.2363,35.3899,62100.0],["2024-03-28",35.362,35.855,35.1666,35.8085,110100.0],["2024-04-01",35.8271,35.8271,34.5433,34.8503,67200.0],["2024-04-02",34.3479,34.5712,33.9572,34.2735,91500.0],["2024-04-03",34.1432,34.6177,34.0502,34.2642,64700.0],["2024-04-04",34.6549,34.9619,34.2363,34.4502,85100.0],["2024-04-05",34.534,34.627,34.1153,34.4502,50600.0],["2024-04-08",34.4316,34.8596,34.2084,34.7014,58400.0],["2024-04-09",34.7107,34.7293,34.413,34.6084,52000.0],["2024-04-10",33.7618,33.892,32.4128,32.7477,77000.0],["2024-04-11",32.7663,33.1013,32.3291,33.064,52200.0],["2024-04-12",32.7942,33.3804,32.7942,33.2501,48100.0],["2024-04-15",33.4827,33.7525,32.8315,32.9896,44100.0],["2024-04-16",32.9059,33.5757,31.622,31.7616,76700.0],["2024-04-17",31.7616,31.8639,31.129,31.2778,104900.0],["2024-04-18",31.2964,32.3384,31.2964,32.1244,93700.0],["2024-04-19",32.0593,33.6502,32.0593,33.5571,201700.0],["2024-04-22",33.8455,34.2921,33.5199,33.9199,81300.0],["2024-04-23",33.9293,34.5526,33.7153,34.3758,62300.0],["2024-04-24",34.0595,34.3851,33.7618,34.32,50300.0],["2024-04-25",33.9385,34.1339,33.5385,33.9479,62500.0],["2024-04-26",33.8827,34.2363,33.5664,33.6688,45600.0],["2024-04-29",33.8176,34.2177,33.5292,33.585,38300.0],["2024-04-30",33.3804,33.6501,33.2501,33.5664,62700.0],["2024-05-01",33.8269,35.2596,33.7525,34.8782,69900.0],["2024-05-02",35.1759,35.6225,34.9154,35.4829,90600.0],["2024-05-03",36.1155,36.1155,35.6783,35.7899,60700.0],["2024-05-06",36.1528,37.0087,36.1248,36.6365,74400.0],["2024-05-07",36.683,36.9807,36.6551,36.7482,70600.0],["2024-05-08",36.1155,36.9063,36.1062,36.804,63400.0],["2024-05-09",36.683,37.0738,36.4691,36.8412,56100.0],["2024-05-10",37.0552,37.0552,36.4132,36.8505,30800.0],["2024-05-13",37.0645,37.0645,36.2365,36.2923,43700.0],["2024-05-14",36.7668,36.9342,36.069,36.376,45600.0],["2024-05-15",36.7389,37.1482,36.4319,37.0831,45700.0],["2024-05-16",37.1482,37.4924,36.897,37.1761,50900.0],["2024-05-17",37.418,37.5296,36.9063,37.111,36500.0],["2024-05-20",37.111,37.6134,36.4225,36.497,39600.0],["2024-05-21",36.59,37.0552,36.3667,36.6365,24100.0],["2024-05-22",36.5342,36.7947,36.1621,36.376,37700.0],["2024-05-23",36.5156,36.5156,35.1294,35.2038,42300.0],["2024-05-24",35.4643,35.6132,34.9805,35.4364,31800.0],["2024-05-28",35.669,35.669,34.8782,35.1759,30900.0],["2024-05-29",34.5991,34.5991,34.1246,34.3851,41800.0],["2024-05-30",34.9712,35.4085,34.6177,35.1945,27300.0],["2024-05-31",35.3899,35.7992,35.027,35.6411,88100.0],["2024-06-03",36.4598,36.4598,34.9061,35.055,28000.0],["2024-06-04",34.8317,35.1108,34.106,34.2735,48300.0],["2024-06-05",34.4781,34.6363,34.2735,34.627,36400.0],["2024-06-06",34.3944,34.6549,34.1246,34.627,38300.0],["2024-06-07",34.411,35.2375,34.0541,34.1856,43100.0],["2024-06-10",34.0447,34.1856,33.4437,34.0447,37000.0],["2024-06-11",33.8851,34.242,33.6221,34.242,88900.0],["2024-06-12",35.4723,35.9888,34.6552,35.059,53000.0],["2024-06-13",34.9087,35.5474,34.0259,34.6552,30200.0],["2024-06-14",34.0729,34.0917,33.7536,33.9038,26800.0],["2024-06-17",33.6691,34.5143,33.5,34.5143,36400.0],["2024-06-18",34.5143,34.8712,34.4392,34.6176,39000.0],["2024-06-20",34.6176,35.2468,34.2795,35.0872,92600.0],["2024-06-21",34.9839,35.0027,34.6082,34.627,88000.0],["2024-06-24",34.8054,35.9512,34.7491,35.5474,44200.0],["2024-06-25",35.322,35.5004,35.1811,35.1811,36000.0],["2024-06-26",34.9369,36.1578,34.843,35.9137,64600.0],["2024-06-27",36.1391,37.1158,36.1391,37.097,58600.0],["2024-06-28",37.3412,38.6091,37.0876,38.1019,577000.0],["2024-07-01",38.0268,38.0925,37.2661,37.4163,57000.0],["2024-07-02",37.4069,37.7732,36.7777,37.6887,37400.0],["2024-07-03",37.6699,37.7169,36.8246,36.8246,30400.0],["2024-07-05",36.6462,36.7307,35.707,35.9512,49300.0],["2024-07-08",36.3363,37.5572,35.9888,36.3645,38500.0],["2024-07-09",36.3832,36.6932,36.0827,36.6932,60500.0],["2024-07-10",36.834,37.5666,36.4302,37.5666,38600.0],["2024-07-11",38.5058,39.9802,37.2473,39.8581,85000.0],["2024-07-12",40.5719,40.7316,39.4637,39.9145,61100.0],["2024-07-15",40.5437,42.1873,40.5437,41.4359,99100.0],["2024-07-16",43.6618,46.545,42.7038,46.4323,166800.0],["2024-07-17",44.8639,47.3527,44.8451,46.5074,151900.0],["2024-07-18",45.7937,46.9207,44.8639,44.9484,110200.0],["2024-07-19",45.0517,45.9815,43.8684,45.0423,93600.0],["2024-07-22",44.7888,46.2257,43.9529,45.8312,78200.0],["2024-07-23",45.418,47.6626,45.4086,46.1036,127900.0],["2024-07-24",45.7937,46.5826,44.8075,45.0423,75200.0],["2024-07-25",45.2583,47.6532,45.2583,46.8174,67000.0],["2024-07-26",47.3902,48.0946,46.7516,47.3715,76800.0],["2024-07-29",47.3339,47.5781,45.1644,45.6904,60200.0],["2024-07-30",46.0472,46.4417,45.4931,45.9064,59400.0],["2024-07-31",46.0848,46.8737,45.3241,45.418,63200.0],["2024-08-01",45.3147,45.418,43.0513,43.3143,69800.0],["2024-08-02",41.0039,42.1497,38.2522,41.4266,85400.0],["2024-08-05",38.9002,40.9476,37.9141,40.0366,74100.0],["2024-08-06",40.3183,40.3935,39.4167,39.7267,41400.0],["2024-08-07",40.3465,40.3841,39.1068,39.1162,49500.0],["2024-08-08",39.8206,40.0178,39.2383,39.8488,34800.0],["2024-08-09",39.6891,39.8581,38.8063,39.0035,49300.0],["2024-08-12",39.304,39.7924,38.8908,39.0223,41700.0],["2024-08-13",39.3604,39.9145,38.5339,39.7736,84500.0],["2024-08-14",39.614,39.9708,39.1068,39.2289,41800.0],["2024-08-15",39.8957,41.126,39.6797,40.262,55600.0],["2024-08-16",40.2056,41.4078,40.2056,40.6658,89300.0],["2024-08-19",41.0133,41.2951,40.6377,41.173,35500.0],["2024-08-20",41.0885,41.0885,39.9896,40.0742,56300.0],["2024-08-21",40.6001,40.6752,39.8018,40.5531,39200.0],["2024-08-22",40.91,40.91,40.0742,40.6283,39800.0],["2024-08-23",41.0039,43.596,40.9851,43.4645,67700.0],["2024-08-26",44.0186,44.0186,42.5348,42.7038,61400.0],["2024-08-27",42.4127,42.7789,41.9337,42.6287,44600.0],["2024-08-28",42.516,43.4082,42.2436,43.0513,119100.0],["2024-08-29",43.6148,43.6148,42.2624,42.8071,51300.0],["2024-08-30",43.2016,43.3049,42.5442,43.1828,43300.0],["2024-09-03",42.8635,43.6524,42.4972,42.9104,85400.0],["2024-09-04",42.9198,42.9762,41.5768,41.6707,54500.0],["2024-09-05",42.0276,42.0464,41.0603,41.5205,45100.0],["2024-09-06",41.7856,41.8708,40.2043,40.5736,45700.0],["2024-09-09",40.7062,41.2459,40.2706,40.7156,52100.0],["2024-09-10",40.8103,40.8955,39.8161,40.8293,53500.0],["2024-09-11",40.4316,40.602,39.1438,40.4505,44600.0],["2024-09-12",40.763,40.8955,40.3369,40.602,32200.0],["2024-09-13",41.2459,41.8613,41.1322,41.814,46000.0],["2024-09-16",42.0223,42.581,41.8898,42.0791,44200.0],["2024-09-17",42.6662,43.5278,41.956,42.562,51000.0],["2024-09-18",42.4958,44.9576,41.9276,42.865,52700.0],["2024-09-19",44.0013,44.1623,42.6094,44.1338,76700.0],["2024-09-20",43.7172,43.8024,41.5394,41.6625,295200.0],["2024-09-23",41.7477,42.3443,39.8256,41.4731,77800.0],["2024-09-24",41.5394,41.814,40.6209,40.8198,98200.0],["2024-09-25",41.0944,41.0944,40.2895,40.5357,59300.0],["2024-09-26",41.0186,41.0944,40.4221,40.4694,43700.0],["2024-09-27",41.0376,41.2553,40.1948,40.299,36500.0],["2024-09-30",40.2895,41.6341,40.2895,41.3974,60700.0],["2024-10-01",41.1512,41.1512,39.4847,39.6457,71400.0],["2024-10-02",39.3332,40.1002,38.8787,39.0681,39400.0],["2024-10-03",38.8124,39.2764,38.6798,39.087,33000.0],["2024-10-04",39.2196,39.8729,39.1533,39.5604,34100.0],["2024-10-07",39.39,39.7309,38.8976,39.5131,41600.0],["2024-10-08",39.7403,40.1759,39.3048,39.3332,45800.0],["2024-10-09",39.1722,40.1475,39.1722,39.8824,48400.0],["2024-10-10",39.5415,39.6457,39.1059,39.4752,55200.0],["2024-10-11",39.6835,41.6436,39.6835,41.5773,72500.0],["2024-10-14",41.6152,41.814,41.0186,41.0944,54900.0],["2024-10-15",41.8045,43.4805,41.0186,42.2212,93000.0],["2024-10-16",42.9124,44.2569,42.7041,43.9823,65100.0],["2024-10-17",43.935,44.0297,43.2817,43.9445,40000.0],["2024-10-18",43.8498,43.8498,42.9881,42.9881,52200.0],["2024-10-21",43.0828,43.0923,40.9429,41.0565,54800.0],["2024-10-22",40.7346,41.6152,40.7346,41.5489,57500.0],["2024-10-23",41.2553,41.6625,40.9145,41.4731,36700.0],["2024-10-24",41.7383,41.7383,40.8861,41.4447,43400.0],["2024-10-25",41.6246,41.8708,40.2801,40.3748,44800.0],["2024-10-28",40.8955,42.1075,40.8955,41.9371,39000.0],["2024-10-29",41.5489,41.653,41.2553,41.4447,32700.0],["2024-10-30",41.2364,42.9313,41.2364,41.6246,50400.0],["2024-10-31",41.5678,41.653,40.5736,40.5831,46900.0],["2024-11-01",41.0281,41.956,40.5073,40.9145,56600.0],["2024-11-04",40.5452,41.0092,40.1475,40.7251,53100.0],["2024-11-05",40.744,41.7383,40.6967,41.5678,50300.0],["2024-11-06",45.8193,48.5842,45.8193,48.4421,187500.0],["2024-11-07",48.0823,48.0823,45.3269,45.4405,96000.0],["2024-11-08",45.7625,46.3495,45.5636,45.8856,62200.0],["2024-11-11",46.7188,48.016,46.2643,47.6846,56400.0],["2024-11-12",47.1922,48.1581,47.1922,47.5521,68300.0],["2024-11-13",48.1486,48.3474,46.8419,46.9271,53300.0],["2024-11-14",47.2964,47.9119,46.5294,46.823,48200.0],["2024-11-15",47.126,47.1449,46.0181,46.4916,52200.0],["2024-11-18",46.4253,46.8798,45.8761,45.9424,38800.0],["2024-11-19",45.1659,46.0844,45.1659,45.9803,34700.0],["2024-11-20",45.7719,46.1128,45.4784,45.7625,31100.0],["2024-11-21",45.9803,47.0313,45.9803,46.4348,41600.0],["2024-11-22",46.7283,47.8929,46.2264,47.713,63800.0],["2024-11-25",48.4232,50.1654,48.3474,48.4232,100500.0],["2024-11-26",47.9782,48.0823,46.965,47.4384,109500.0],["2024-11-27",48.035,48.6883,47.713,47.8456,57900.0],["2024-11-29",47.9687,48.0823,47.1923,47.3911,37300.0],["2024-12-02",47.3722,48.0728,46.3685,48.0066,86000.0],["2024-12-03",47.9403,48.2717,46.7567,47.3343,74600.0],["2024-12-04",47.1639,48.2906,47.1639,48.1486,53800.0],["2024-12-05",48.2054,48.8209,47.7225,47.9119,55900.0],["2024-12-06",48.4459,48.6843,47.4446,48.1694,33300.0],["2024-12-09",48.1694,48.3315,47.5209,47.5495,52500.0],["2024-12-10",47.7879,48.8083,47.2729,47.9023,48300.0],["2024-12-11",48.4173,48.9418,48.1026,48.3792,94600.0],["2024-12-12",48.2266,48.8465,47.1585,47.3015,68000.0],["2024-12-13",47.3015,47.3015,46.386,46.8724,60900.0],["2024-12-16",46.9582,47.1013,45.6231,46.9678,161700.0],["2024-12-17",46.7103,47.0154,45.7185,45.7375,77700.0],["2024-12-18",46.2048,46.9391,42.6095,43.0482,166100.0],["2024-12-19",43.7825,44.0591,42.7907,42.7907,76100.0],["2024-12-20",42.2281,44.2594,42.0183,43.3248,180200.0],["2024-12-23",43.0959,43.7158,42.8003,42.991,52700.0],["2024-12-24",43.0101,43.9637,42.5142,43.2866,42300.0],["2024-12-26",42.991,43.5537,42.8384,43.4488,38200.0],["2024-12-27",43.1245,43.3725,42.2471,42.7144,45700.0],["2024-12-30",42.4951,42.8289,42.0087,42.6095,45200.0],["2024-12-31",42.991,42.991,42.3139,42.4283,62200.0],["2025-01-02",42.8861,43.1054,41.5796,41.7417,95000.0],["2025-01-03",41.8085,42.476,41.2172,42.1136,44400.0],["2025-01-06",42.0946,42.6286,41.4461,41.57,58600.0],["2025-01-07",41.7417,41.7417,40.5592,40.9406,62400.0],["2025-01-08",40.521,41.2935,40.3112,40.8834,48800.0],["2025-01-10",40.1682,40.8834,38.69,39.7581,74800.0],["2025-01-13",39.1764,40.254,39.1573,40.254,68200.0],["2025-01-14",40.7117,41.4556,40.4924,41.4461,48300.0],["2025-01-15",44.6313,45.3847,41.6368,42.3234,51500.0],["2025-01-16",42.2567,42.9338,41.427,41.7322,49100.0],["2025-01-17",42.6858,42.6858,41.7989,42.1613,50700.0],["2025-01-21",42.9719,45.3656,42.8956,44.5931,82700.0],["2025-01-22",45.0509,46.901,44.822,46.2716,127600.0],["2025-01-23",46.0236,46.6149,45.2702,45.7661,64800.0],["2025-01-24",46.0236,47.4064,44.6408,46.9201,106100.0],["2025-01-27",46.9868,48.4364,46.1095,47.7688,113500.0],["2025-01-28",47.6067,47.7498,46.1476,46.4719,79800.0],["2025-01-29",46.3383,47.683,45.7471,46.367,76700.0],["2025-01-30",47.0536,47.435,45.995,46.4909,70900.0],["2025-01-31",47.0631,47.8737,46.0427,46.5481,92400.0],["2025-02-03",44.9937,46.3765,43.2676,45.5373,55100.0],["2025-02-04",45.3084,46.6149,45.2988,46.4146,38200.0],["2025-02-05",46.6531,47.4064,45.9664,47.0154,60700.0],["2025-02-06",47.416,48.0359,47.0345,48.0072,49900.0],["2025-02-07",47.683,47.7402,46.4432,47.3778,65700.0],["2025-02-10",47.3015,47.8261,46.8247,47.3969,55400.0],["2025-02-11",46.8438,49.4854,46.634,49.3901,185200.0],["2025-02-12",48.2647,48.5222,46.8724,46.9105,106700.0],["2025-02-13",47.292,47.6544,46.2716,47.0059,68200.0],["2025-02-14",47.2348,47.6353,46.3479,46.3765,71700.0],["2025-02-18",46.3669,47.168,46.2144,46.777,47300.0],["2025-02-19",46.4814,46.653,45.3084,46.386,67100.0],["2025-02-20",46.0999,46.3193,45.1463,46.1953,91400.0],["2025-02-21",46.6721,47.6162,45.3275,45.4419,74400.0],["2025-02-24",45.7375,46.2525,45.1367,45.1367,60500.0],["2025-02-25",45.4228,46.119,45.2893,45.5182,55700.0],["2025-02-26",45.5468,45.5468,44.5359,45.1177,65900.0],["2025-02-27",44.8888,45.4228,44.8888,45.2035,26700.0],["2025-02-28",45.3751,46.0046,44.9174,45.9759,86900.0],["2025-03-03",45.8997,46.4051,45.4133,45.8615,101200.0],["2025-03-04",45.5468,45.852,43.5727,44.2212,84100.0],["2025-03-05",44.4406,44.8125,43.4774,44.164,70200.0],["2025-03-06",43.4964,44.1926,42.2853,43.6299,76600.0],["2025-03-07",43.7165,44.0914,43.0435,43.8126,50400.0],["2025-03-10",43.1685,43.6011,42.1301,42.1301,58300.0],["2025-03-11",41.3898,42.5724,41.1975,42.082,78100.0],["2025-03-12",42.4089,42.9281,42.0628,42.4666,63900.0],["2025-03-13",42.7358,43.2358,41.9859,41.9859,34900.0],["2025-03-14",42.5147,43.505,42.0916,42.9858,39000.0],["2025-03-17",42.8993,43.3031,42.6301,42.8608,48500.0],["2025-03-18",42.0147,43.1492,41.7263,42.7647,65800.0],["2025-03-19",42.7647,44.6395,42.6781,43.3319,92600.0],["2025-03-20",42.8416,43.6299,42.6493,42.8223,66100.0],["2025-03-21",42.3897,42.8512,41.909,42.5435,179000.0],["2025-03-24",43.2165,43.6492,42.9858,43.6203,56200.0],["2025-03-25",43.5819,44.101,42.7647,42.7743,54700.0],["2025-03-26",42.6781,43.4665,42.6781,43.0723,42400.0],["2025-03-27",43.1492,43.928,42.3609,43.1204,66800.0],["2025-03-28",43.6203,43.9184,42.0243,42.332,55500.0],["2025-03-31",41.6494,42.4185,40.4091,41.7648,46400.0],["2025-04-01",41.409,42.082,41.0245,41.8032,45500.0],["2025-04-02",41.1783,42.207,41.1494,42.1109,41700.0],["2025-04-03",40.3515,40.3515,38.467,38.467,76900.0],["2025-04-04",36.7268,38.2363,36.3134,37.9286,75200.0],["2025-04-07",36.6692,40.2072,36.4384,38.3036,102400.0],["2025-04-08",39.4381,40.5918,37.371,37.9671,69900.0],["2025-04-09",37.6306,40.6399,36.5057,39.5342,97600.0],["2025-04-10",38.592,38.592,36.5538,37.3325,57100.0],["2025-04-11",36.7941,37.4095,36.3038,37.0441,40400.0],["2025-04-14",37.5441,37.7075,36.4384,37.2845,71200.0],["2025-04-15",37.0826,38.3517,37.0826,38.1594,47300.0],["2025-04-16",37.2941,38.9285,37.1691,38.7555,46300.0],["2025-04-17",38.7459,39.39,38.7459,39.1112,52400.0],["2025-04-21",38.7651,38.842,38.2651,38.7074,57000.0],["2025-04-22",37.9382,41.0341,37.7171,40.063,70300.0],["2025-04-23",40.3995,41.4186,39.5823,39.9284,60800.0],["2025-04-24",39.7554,40.5918,39.6881,40.4476,63500.0],["2025-04-25",39.9188,40.3034,39.7842,40.2265,46100.0],["2025-04-28",40.4668,40.9572,39.8996,40.6014,42500.0],["2025-04-29",40.3226,41.3129,40.1976,41.3129,42300.0],["2025-04-30",40.8033,41.0341,40.2649,40.6783,54700.0],["2025-05-01",40.6783,41.1494,39.7554,40.8129,45600.0],["2025-05-02",41.3225,42.3032,40.7745,41.9474,36900.0],["2025-05-05",42.1301,42.3801,41.5917,41.5917,41400.0],["2025-05-06",41.1398,41.8032,40.611,41.4475,46300.0],["2025-05-07",41.6398,41.9474,41.2264,41.6494,44400.0],["2025-05-08",41.8321,42.5628,41.534,42.207,36400.0],["2025-05-09",42.1782,42.7358,41.9186,42.0724,41900.0],["2025-05-12",43.7261,45.1586,43.7261,43.7453,73400.0],["2025-05-13",44.178,44.7644,43.678,44.1683,42200.0],["2025-05-14",44.0626,44.3126,43.6684,43.9568,38900.0],["2025-05-15",43.9184,44.7741,43.7069,44.5337,55700.0],["2025-05-16",44.4856,44.4856,43.9184,44.0434,40700.0],["2025-05-19",43.6396,44.6779,42.8608,44.1299,39700.0],["2025-05-20",44.0049,44.5049,43.5915,44.2068,40300.0],["2025-05-21",43.678,44.0914,42.6781,42.7935,40400.0],["2025-05-22",42.4858,43.1396,42.4089,42.5916,40500.0],["2025-05-23",41.5917,42.3801,40.9091,42.0051,36400.0],["2025-05-27",42.4955,43.5723,41.8224,43.1012,37700.0],["2025-05-28",42.8512,43.2742,42.1493,42.6397,50700.0],["2025-05-29",42.6012,43.3415,41.7071,43.0531,58600.0],["2025-05-30",42.8993,43.1973,42.3801,42.457,53700.0],["2025-06-02",42.582,42.8512,41.659,41.9955,48300.0],["2025-06-03",41.8321,42.88,41.6782,42.457,47900.0],["2025-06-04",42.5531,42.7166,41.5148,41.9859,28400.0],["2025-06-05",41.9378,42.1878,41.3706,41.7455,38900.0],["2025-06-06",42.5213,43.268,42.0946,43.1322,85300.0],["2025-06-09",43.171,46.371,40.8922,43.2874,55900.0],["2025-06-10",43.5589,44.5383,43.2195,44.1407,152600.0],["2025-06-11",44.1892,44.7128,43.3164,43.6946,90600.0],["2025-06-12",43.3552,43.6461,42.754,43.4231,83300.0],["2025-06-13",42.8413,43.2389,41.9977,42.2013,101500.0],["2025-06-16",42.7249,42.7249,41.7067,42.0074,65500.0],["2025-06-17",41.794,42.3661,41.3964,41.794,108900.0],["2025-06-18",41.6389,42.6377,41.5516,42.2401,57800.0],["2025-06-20",42.6667,42.8704,41.3964,42.531,120900.0],["2025-06-23",42.2789,43.6171,42.114,43.5686,144100.0],["2025-06-24",43.8983,44.6837,43.6849,43.7625,82300.0],["2025-06-25",43.6752,44.0437,43.491,43.7625,44700.0],["2025-06-26",43.9952,44.6837,43.6655,44.5867,42100.0],["2025-06-27",44.7516,45.2268,44.5286,44.9358,89800.0],["2025-06-30",45.2267,45.4789,44.8389,45.0037,57900.0],["2025-07-01",44.6934,47.0207,44.6934,46.3613,55200.0],["2025-07-02",46.6328,47.4958,46.4486,47.4861,46000.0],["2025-07-03",47.874,48.4365,47.0498,48.3007,160000.0],["2025-07-07",47.9225,48.834,47.3601,47.4764,225900.0],["2025-07-08",47.6316,48.7468,47.6316,47.9322,165700.0],["2025-07-09",48.2037,48.4946,47.6704,47.8643,115900.0],["2025-07-10",48.3104,48.9892,47.7092,48.4074,130600.0],["2025-07-11",47.9322,48.1649,46.9722,46.9722,96700.0],["2025-07-14",46.8268,47.9904,46.8268,47.9419,99300.0],["2025-07-15",47.9322,48.2231,46.3516,46.3516,135300.0],["2025-07-16",46.4486,47.108,45.9443,46.7201,77900.0],["2025-07-17",46.6231,47.6704,46.6231,47.234,96300.0],["2025-07-18",47.7286,48.1262,46.914,47.108,79600.0],["2025-07-21",47.108,47.8934,47.108,47.2728,46400.0],["2025-07-22",48.8631,48.8631,45.6049,46.4098,92000.0],["2025-07-23",47.108,48.0777,46.5068,47.428,142500.0],["2025-07-24",47.9419,47.9516,46.4195,46.5261,87500.0],["2025-07-25",46.5843,46.7492,45.954,46.2643,56600.0],["2025-07-28",46.3516,46.5358,45.6922,46.2934,67200.0],["2025-07-29",46.6037,46.7492,45.7116,45.8861,62800.0],["2025-07-30",46.468,46.8558,44.5674,44.7419,77400.0],["2025-07-31",44.7225,44.868,43.6655,44.3055,69300.0],["2025-08-01",43.714,43.7625,42.9286,43.0934,110600.0],["2025-08-04",43.0934,44.354,42.948,43.491,59900.0],["2025-08-05",43.5007,43.7431,42.8607,43.6752,75600.0],["2025-08-06",43.394,43.617,43.0643,43.3067,57700.0],["2025-08-07",43.6461,44.131,42.3855,42.7152,53100.0],["2025-08-08",43.074,43.7043,42.7928,43.1807,38600.0],["2025-08-11",43.4328,43.588,42.8607,43.2001,39600.0],["2025-08-12",43.5298,45.1977,43.5298,45.0716,51300.0],["2025-08-13",45.4595,45.7989,44.8001,45.7213,75000.0],["2025-08-14",45.0037,45.731,44.9068,45.7019,57400.0],["2025-08-15",45.7601,45.8377,44.5965,44.8874,67800.0],["2025-08-18",44.8874,45.6728,44.5189,45.3625,46300.0],["2025-08-19",45.1977,45.6728,45.1977,45.5564,42300.0],["2025-08-20",45.8183,46.3225,45.3334,46.2546,68000.0],["2025-08-21",45.9152,46.0219,45.4207,45.4886,59400.0],["2025-08-22",45.7601,48.1165,45.7601,48.0001,83000.0],["2025-08-25",47.971,48.1165,47.6025,47.651,34400.0],["2025-08-26",47.1661,48.3686,46.9237,47.9613,48600.0],["2025-08-27",47.7868,48.5334,47.3795,48.3104,50200.0],["2025-08-28",48.708,48.708,45.9346,48.2037,58400.0],["2025-08-29",48.3686,48.4946,47.5928,47.7577,45600.0],["2025-09-02",47.1468,47.7189,46.9334,47.5734,51700.0],["2025-09-03",47.3989,47.9516,46.8849,47.234,50800.0],["2025-09-04",47.2146,47.651,47.0207,47.651,46900.0],["2025-09-05",48.0224,48.6576,46.9767,47.5728,47500.0],["2025-09-08",47.7487,47.8269,46.7617,47.4555,32400.0],["2025-09-09",47.4262,47.6021,46.5662,46.7226,29900.0],["2025-09-10",46.8692,47.2112,46.6151,46.7324,32300.0],["2025-09-11",46.879,47.2796,46.5272,47.2405,46900.0],["2025-09-12",47.2112,47.2112,46.4587,46.6347,32300.0],["2025-09-15",46.7031,46.9083,46.2633,46.3708,38900.0],["2025-09-16",46.1753,46.8301,45.2958,45.716,38500.0],["2025-09-17",45.6281,47.0549,45.3447,45.7258,68400.0],["2025-09-18",46.1069,48.2374,45.4131,47.1917,52600.0],["2025-09-19",47.1721,47.5728,45.9115,45.931,157600.0],["2025-09-22",45.7649,46.2535,45.4131,45.5304,66300.0],["2025-09-23",45.4717,46.1949,45.0124,45.2176,42700.0],["2025-09-24",45.3056,45.7747,44.7095,45.0124,59500.0],["2025-09-25",44.7583,44.9733,44.4945,44.7192,41800.0],["2025-09-26",44.7583,45.1492,44.3967,44.7583,52800.0],["2025-09-29",44.8756,45.2274,43.6442,43.8983,57800.0],["2025-09-30",43.6736,44.1036,43.3902,43.9765,67600.0],["2025-10-01",43.654,45.0515,43.5368,43.8202,65900.0],["2025-10-02",43.7224,43.8495,43.3706,43.6345,73300.0],["2025-10-03",43.8397,44.2013,43.654,43.869,49700.0],["2025-10-06",44.2501,44.9538,43.6833,44.6997,77400.0],["2025-10-07",44.5531,45.0515,44.1817,44.3088,90800.0],["2025-10-08",44.5433,44.6801,44.0352,44.1133,42100.0],["2025-10-09",43.8983,44.1524,43.7322,43.9961,56900.0],["2025-10-10",43.9179,44.4065,42.9797,43.1459,116200.0],["2025-10-13",43.6833,44.1329,43.1556,44.0547,78300.0],["2025-10-14",43.8397,45.4619,43.7908,45.2079,67800.0],["2025-10-15",45.4326,45.4326,44.2697,44.4456,50800.0],["2025-10-16",44.2208,45.0124,41.7777,42.1588,91700.0],["2025-10-17",42.5497,42.9993,42.1686,42.6084,84000.0],["2025-10-20",42.9015,44.1231,42.5204,43.6149,63200.0],["2025-10-21",45.2665,45.2665,43.4292,43.8886,69500.0],["2025-10-22",43.9277,44.9049,43.9277,44.2306,65800.0],["2025-10-23",44.2404,44.6997,43.4683,43.8886,80200.0],["2025-10-24",44.1817,44.9929,44.084,44.5238,39300.0],["2025-10-27",44.5433,44.9245,43.7615,43.7615,58300.0],["2025-10-28",43.6638,44.0547,43.0774,43.7908,49500.0],["2025-10-29",43.5368,44.5433,41.9047,42.2956,69700.0],["2025-10-30",42.1295,43.1654,41.9536,42.8233,52200.0],["2025-10-31",42.5204,42.9015,42.4325,42.8527,70500.0],["2025-11-03",42.8136,43.439,42.1686,43.3315,52000.0],["2025-11-04",43.0579,43.3413,42.7745,43.0677,73200.0],["2025-11-05",43.5367,44.4651,43.1654,44.4261,52100.0],["2025-11-06",44.1133,44.3381,43.6833,44.2306,40600.0],["2025-11-07",44.3576,44.4261,43.8006,44.1036,28800.0],["2025-11-10",43.9179,44.5824,43.9081,44.3967,36500.0],["2025-11-11",44.3772,44.7974,43.0579,44.602,26900.0],["2025-11-12",44.5531,45.1492,44.5336,44.6313,56000.0],["2025-11-13",44.514,45.2763,44.0938,44.514,63500.0],["2025-11-14",44.2599,44.6117,42.022,44.4651,48000.0],["2025-11-17",44.2795,44.514,42.579,42.9113,81200.0],["2025-11-18",42.794,43.1458,42.5888,42.7452,48900.0],["2025-11-19",42.579,43.2631,42.4129,42.9309,44300.0],["2025-11-20",43.439,43.8983,42.8429,43.0774,56400.0],["2025-11-21",43.1165,44.7876,43.1165,44.7192,81500.0],["2025-11-24",44.5531,44.6997,43.8495,44.0352,91500.0],["2025-11-25",44.2404,46.1167,44.2404,45.6965,69100.0],["2025-11-26",45.4033,46.4197,45.0124,45.4131,68500.0],["2025-11-28",45.4424,45.6281,44.856,44.9342,37200.0],["2025-12-01",45.1199,45.4619,45.1004,45.4522,51500.0],["2025-12-02",45.6085,45.7258,45.2079,45.3642,57700.0],["2025-12-03",45.716,46.6542,45.5499,46.5369,53200.0],["2025-12-04",46.3219,46.6835,46.2047,46.4294,63900.0],["2025-12-05",46.1634,46.3802,45.6118,45.8679,57900.0],["2025-12-08",46.1733,46.6068,45.9467,46.2718,69400.0],["2025-12-09",46.4491,46.9811,46.3802,46.4491,63600.0],["2025-12-10",46.39,48.646,46.2422,48.2322,128000.0],["2025-12-11",48.2322,48.9021,48.0253,48.7051,79900.0],["2025-12-12",48.7051,49.04,48.1042,48.8233,83800.0],["2025-12-15",49.04,49.6311,48.8923,49.1878,91000.0],["2025-12-16",49.3553,49.5523,48.7445,49.0696,102200.0],["2025-12-17",48.9218,49.6607,47.2766,48.4687,146200.0],["2025-12-18",48.843,49.1484,48.1239,48.8726,108700.0],["2025-12-19",48.6952,48.7839,47.7988,48.774,335800.0],["2025-12-22",48.6263,49.178,47.4638,48.3603,99900.0],["2025-12-23",48.1633,48.6263,47.6411,48.4194,180700.0],["2025-12-24",48.2815,48.7051,47.9367,48.3012,66300.0],["2025-12-26",48.4293,48.4293,47.7594,47.9958,58700.0],["2025-12-29",47.9268,48.114,47.3555,47.6805,93200.0],["2025-12-30",47.8776,47.8776,46.8629,47.2865,82200.0],["2025-12-31",47.3555,47.4835,46.9023,47.385,100700.0],["2026-01-02",47.5328,47.5525,46.3605,46.9023,140200.0],["2026-01-05",46.8136,48.311,46.7742,47.7791,182700.0],["2026-01-06",47.5623,48.0845,47.0895,48.0352,114000.0],["2026-01-07",48.311,48.311,47.3357,48.0253,99700.0],["2026-01-08",47.9564,49.5425,47.9564,49.4735,82900.0],["2026-01-09",49.375,50.0843,46.6954,48.2125,86800.0],["2026-01-12",48.2125,48.3209,47.4244,47.9465,76200.0],["2026-01-13",48.3504,48.5573,47.5328,47.9367,58200.0],["2026-01-14",48.0352,48.9908,47.8382,48.9809,77900.0],["2026-01-15",48.8135,50.0252,48.7642,49.7099,80600.0],["2026-01-16",49.503,49.8675,48.5278,49.4932,83100.0],["2026-01-20",49.4932,50.3109,48.2027,49.8774,160200.0],["2026-01-21",50.4192,53.2564,50.3404,52.754,151800.0],["2026-01-22",53.0889,53.7884,52.3796,52.5176,103900.0],["2026-01-23",52.4092,52.4092,50.0449,50.3601,134300.0],["2026-01-26",50.2616,50.7739,49.7592,50.2616,102500.0],["2026-01-27",50.2222,50.636,49.9661,50.104,58600.0],["2026-01-28",49.9562,50.5276,49.2174,49.2272,87100.0],["2026-01-29",49.2272,50.9709,49.2075,50.5571,104500.0],["2026-01-30",50.1631,51.4536,50.1631,51.2073,144500.0],["2026-02-02",51.2073,52.8525,51.2073,52.6653,74800.0],["2026-02-03",52.4683,53.6209,51.9659,52.9707,89700.0],["2026-02-04",53.4436,54.5174,52.7737,53.9854,87300.0],["2026-02-05",53.68,54.3499,52.951,54.1135,89400.0],["2026-02-06",54.5568,54.941,53.4928,53.8968,110800.0],["2026-02-09",53.68,54.0839,53.5126,53.7982,54200.0],["2026-02-10",53.5717,54.1824,52.4979,53.2269,68200.0],["2026-02-11",53.6012,53.9362,52.5077,52.9313,56300.0],["2026-02-12",53.217,53.3451,52.025,52.9806,86600.0],["2026-02-13",52.8821,53.3746,51.9954,53.1185,53100.0],["2026-02-17",53.2761,54.0741,52.6752,53.5323,84400.0],["2026-02-18",53.3648,54.1233,51.0399,53.1678,81000.0],["2026-02-19",52.8427,53.4337,52.4683,52.8722,50700.0],["2026-02-20",52.9018,53.483,52.7343,53.3155,55700.0],["2026-02-23",53.9066,53.9066,51.0596,51.5423,110200.0],["2026-02-24",51.4635,51.7196,50.9019,51.6014,85000.0],["2026-02-25",52.0644,52.9806,51.6014,52.7737,65300.0],["2026-02-26",52.7047,53.749,51.7295,52.5176,87700.0],["2026-02-27",51.6703,52.3599,50.5374,50.8921,102400.0],["2026-03-02",50.4488,52.0743,49.8774,51.759,66200.0],["2026-03-03",50.8428,51.8969,50.1138,51.7196,75600.0],["2026-03-04",52.3107,53.217,51.5127,51.8969,434900.0],["2026-03-05",51.562,51.5718,50.5966,51.1581,87300.0],["2026-03-06",49.9173,50.2846,48.1803,49.957,119600.0],["2026-03-09",49.2027,50.0067,47.9421,49.7387,105900.0],["2026-03-10",49.421,50.8603,49.1133,49.7883,99900.0],["2026-03-11",49.3516,50.1258,48.895,49.5799,52700.0],["2026-03-12",48.5773,49.8082,48.4185,49.699,76500.0],["2026-03-13",49.7883,50.2449,48.8652,49.5501,52800.0],["2026-03-16",49.8479,50.2052,49.3813,49.7089,45900.0],["2026-03-17",49.9273,50.493,49.1729,49.3416,88100.0],["2026-03-18",48.3193,49.5203,48.3193,49.2821,230200.0],["2026-03-19",48.9843,50.2846,48.885,49.9074,150800.0],["2026-03-20",49.9074,50.225,48.1505,48.2796,345100.0],["2026-03-23",49.431,50.8901,49.2325,49.9074,138400.0],["2026-03-24",49.4508,50.4037,49.3019,49.5005,88100.0],["2026-03-25",49.5799,50.0464,48.6568,48.9446,84300.0],["2026-03-26",48.6766,49.5997,48.359,49.4111,108800.0],["2026-03-27",49.0736,49.5501,48.7163,48.9645,94300.0],["2026-03-30",49.2424,49.8181,48.9744,49.6593,122500.0],["2026-03-31",50.2846,50.4831,49.5898,50.1258,138600.0],["2026-04-01",50.3541,51.2772,50.3541,50.6717,78500.0],["2026-04-02",49.9273,51.0787,49.7486,51.0787,70300.0],["2026-04-06",50.9596,51.6842,50.0265,51.1482,121400.0],["2026-04-07",51.0886,51.7536,50.9099,51.6444,112900.0],["2026-04-08",52.8157,53.3914,52.2599,52.6073,160600.0],["2026-04-09",52.2102,53.8381,51.7239,53.5403,142900.0],["2026-04-10",53.3418,53.5701,52.5676,53.1036,102000.0],["2026-04-13",53.044,53.1433,52.2797,52.8951,136600.0],["2026-04-14",52.7958,53.4113,51.833,53.1333,148300.0],["2026-04-15",52.9745,53.0341,51.7735,52.637,77700.0],["2026-04-16",52.508,52.5973,51.6147,51.9124,131400.0],["2026-04-17",52.4385,54.4733,52.4385,53.2822,172900.0],["2026-04-20",53.0539,53.5105,52.7561,52.8653,106600.0],["2026-04-21",53.4013,54.5924,50.8504,51.0489,105700.0],["2026-04-22",51.2176,51.2176,49.3218,50.0464,132200.0],["2026-04-23",50.2548,50.4633,49.5302,50.3045,98200.0],["2026-04-24",50.0364,51.0687,49.5799,50.2449,141200.0],["2026-04-27",50.2151,51.0588,50.2151,50.8901,108300.0],["2026-04-28",51.0886,51.9621,51.0886,51.5849,82300.0],["2026-04-29",51.297,51.4161,50.1754,50.3144,107300.0],["2026-04-30",50.1258,51.2673,50.1059,50.9298,142100.0],["2026-05-01",51.1581,52.0514,50.4136,51.575,133400.0],["2026-05-04",51.2176,51.7139,50.4434,50.7015,90800.0],["2026-05-05",50.7511,51.7536,49.828,51.6047,80300.0],["2026-05-06",52.101,52.3988,51.5551,51.7933,64300.0],["2026-05-07",51.9422,52.2797,51.5253,51.6246,77300.0],["2026-05-08",51.6544,51.8827,51.307,51.7239,67800.0],["2026-05-11",51.6842,51.8628,50.5824,50.8206,125900.0],["2026-05-12",50.761,51.2673,49.4905,50.8901,101700.0],["2026-05-13",50.5228,51.1084,50.0364,50.225,98900.0],["2026-05-14",50.493,51.6444,50.3938,50.7213,194700.0],["2026-05-15",50.5724,51.5154,49.2325,49.5005,89200.0],["2026-05-18",49.7585,50.8802,49.7585,50.8206,91300.0],["2026-05-19",50.6022,51.0886,50.2548,50.5228,89700.0],["2026-05-20",50.5228,51.9025,50.3044,51.6246,110900.0],["2026-05-21",51.168,52.2698,50.9298,52.2003,174100.0],["2026-05-22",52.2301,52.776,51.6047,51.8132,95600.0],["2026-05-26",52.0117,52.9249,51.972,52.4981,147200.0],["2026-05-27",52.7164,52.905,51.8529,52.0613,126300.0],["2026-05-28",51.7933,52.4484,51.6147,52.4385,136200.0],["2026-05-29",52.2301,52.9547,52.2301,52.5973,171000.0],["2026-06-01",52.1606,52.9249,51.4161,51.6444,170900.0],["2026-06-02",51.4062,52.6073,51.4062,52.4881,109300.0],["2026-06-03",52.0316,52.2301,50.4633,50.5327,145000.0],["2026-06-04",51.1184,52.369,51.1184,52.24,104500.0],["2026-06-05",52.17,53.26,52.17,52.74,89300.0],["2026-06-08",52.8,53.7,52.6,53.03,162500.0],["2026-06-09",53.23,54.49,53.23,53.89,157000.0],["2026-06-10",54.26,54.79,54.02,54.38,142400.0],["2026-06-11",54.6,55.2,53.87,54.22,176900.0],["2026-06-12",54.56,55.5,54.42,55.2,158000.0],["2026-06-15",55.5,55.57,53.57,53.76,128200.0],["2026-06-16",54.18,54.93,52.86,54.36,131200.0],["2026-06-17",54.03,54.8,52.79,53.26,215700.0],["2026-06-18",54.11,54.32,52.39,53.75,217300.0],["2026-06-22",53.59,54.59,52.18,53.96,112600.0],["2026-06-23",53.99,55.03,53.89,54.91,82200.0],["2026-06-24",54.85,55.85,52.77,55.79,103200.0],["2026-06-25",55.55,56.52,55.26,56.27,168900.0],["2026-06-26",56.5,57.41,56.24,57.09,530900.0],["2026-06-29",56.87,57.25,55.7,57.17,94800.0],["2026-06-30",57.17,57.58,55.21,57.42,84800.0],["2026-07-01",57.46,58.99,56.45,58.9,129400.0],["2026-07-02",58.99,59.71,57.0,57.81,142500.0],["2026-07-06",57.62,58.675,57.2,57.93,119332.006758],["2026-07-07",58.1,58.165,57.36,57.41,87200.396211],["2026-07-08",56.96,57.04,55.255,56.13,135588.245468],["2026-07-09",56.13,57.075,55.56,56.6,73618.278523],["2026-07-10",56.48,57.14,56.06,57.02,93915.4615],["2026-07-13",57.35,57.71,56.8182,57.42,93031.646155],["2026-07-14",57.47,57.82,56.955,57.05,92415.5665],["2026-07-15",57.12,58.29,57.12,57.79,78223.876054],["2026-07-16",57.97,59.95,57.97,58.75,215161.819013],["2026-07-17",58.55,58.55,57.12,57.8,188426.282774],["2026-07-20",57.9,59.033,57.29,57.66,124248.090994],["2026-07-21",58.81,60.4,57.78,59.68,278876.401446],["2026-07-22",59.11,59.19,57.1,57.8,195671.962922],["2026-07-23",56.95,57.28,56.39,57.18,131510.942261],["2026-07-24",57.44,59.3,57.26,58.5,150076.357459],["2026-07-27",59,59.9,58.47,58.62,153676.459034],["2026-07-28",59.04,60.74,58.5,60.33,138388.435507],["2026-07-29",60.13,61.825,59.58,60.43,151888.470333],["2026-07-30",60.64,62.39,59.43,59.73,86988.20244],["2026-07-31",59.69,61.63,59.245,60.08,90861.762181],["2026-08-03",61.12,61.7464,60.425,60.72,99748.42807],["2026-08-04",60.62,61.965,60.44,61.93,169476.962301],["2026-08-05",62.02,62.05,61.33,61.98,226389.087571],["2026-08-06",62.09,62.35,61.05,61.33,192504.318595],["2026-08-07",61.37,61.37,59.31,60.7,177480.822826],["2026-08-10",60.29,60.97,60.025,60.12,16629.241651],["2026-08-11",60.59,61.205,60.59,60.85,62781.203193],["2026-08-12",61.07,61.63,60.86,61.31,72986.030766]]}